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.
TCSA3F - TECNISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 1,52 | 1,52 | -0,65% | 1,49 | 1,52 | 1,50 | 1,49 | 1,52 | 45 | 98.980 |
| 4/9/2025 | 1,55 | 1,53 | -1,29% | 1,49 | 1,55 | 1,51 | 1,49 | 1,53 | 121 | 125.891 |
| 3/9/2025 | 1,50 | 1,55 | +0,65% | 1,50 | 1,55 | 1,52 | 1,51 | 1,55 | 29 | 50.021 |
| 2/9/2025 | 1,55 | 1,54 | +1,99% | 1,50 | 1,56 | 1,53 | 1,51 | 1,54 | 28 | 91.599 |
| 1/9/2025 | 1,50 | 1,51 | -1,95% | 1,50 | 1,56 | 1,54 | 1,51 | 1,55 | 65 | 668.756 |
| 29/8/2025 | 1,55 | 1,54 | +3,36% | 1,50 | 1,56 | 1,54 | 1,54 | 1,56 | 41 | 133.117 |
| 28/8/2025 | 1,52 | 1,49 | +2,05% | 1,47 | 1,53 | 1,49 | 1,49 | 1,51 | 55 | 147.683 |
| 27/8/2025 | 1,46 | 1,46 | 0,00% | 1,45 | 1,49 | 1,47 | 1,46 | 1,50 | 44 | 90.888 |
| 26/8/2025 | 1,52 | 1,46 | -2,01% | 1,45 | 1,54 | 1,47 | 1,46 | 1,48 | 55 | 116.945 |
| 25/8/2025 | 1,52 | 1,49 | -3,25% | 1,49 | 1,54 | 1,50 | 1,49 | 1,53 | 44 | 106.609 |
| 22/8/2025 | 1,50 | 1,54 | +4,05% | 1,47 | 1,58 | 1,49 | 1,53 | 1,54 | 99 | 683.606 |
| 21/8/2025 | 1,56 | 1,48 | -5,13% | 1,47 | 1,56 | 1,50 | 1,46 | 1,48 | 82 | 146.726 |
| 20/8/2025 | 1,56 | 1,56 | +0,65% | 1,55 | 1,62 | 1,56 | 1,54 | 1,56 | 46 | 109.370 |
| 19/8/2025 | 1,60 | 1,55 | -5,49% | 1,55 | 1,61 | 1,57 | 1,55 | 1,58 | 47 | 86.228 |
| 18/8/2025 | 1,60 | 1,64 | -0,61% | 1,58 | 1,65 | 1,61 | 1,60 | 1,64 | 64 | 126.025 |
| 15/8/2025 | 1,60 | 1,65 | +1,85% | 1,60 | 1,69 | 1,66 | 1,61 | 1,66 | 300 | 2.410.209 |
| 14/8/2025 | 1,62 | 1,62 | -2,99% | 1,61 | 1,68 | 1,66 | 1,61 | 1,62 | 117 | 834.241 |
| 13/8/2025 | 1,63 | 1,67 | +0,60% | 1,63 | 1,70 | 1,67 | 1,67 | 1,69 | 37 | 140.148 |
| 12/8/2025 | 1,68 | 1,66 | 0,00% | 1,64 | 1,70 | 1,66 | 1,64 | 1,69 | 39 | 113.808 |
| 11/8/2025 | 1,70 | 1,66 | -4,60% | 1,66 | 1,73 | 1,71 | 1,66 | 1,70 | 471 | 3.597.773 |
| 8/8/2025 | 1,74 | 1,74 | +1,75% | 1,70 | 1,82 | 1,74 | 1,71 | 1,74 | 120 | 378.787 |
| 7/8/2025 | 1,61 | 1,71 | +3,64% | 1,61 | 1,71 | 1,64 | 1,69 | 1,71 | 88 | 579.587 |
| 6/8/2025 | 1,67 | 1,65 | -1,20% | 1,62 | 1,67 | 1,64 | 1,61 | 1,65 | 92 | 598.585 |
| 5/8/2025 | 1,66 | 1,67 | -1,76% | 1,62 | 1,68 | 1,66 | 1,63 | 1,67 | 109 | 682.318 |
| 4/8/2025 | 1,69 | 1,70 | -1,73% | 1,66 | 1,73 | 1,70 | 1,65 | 1,70 | 247 | 1.412.917 |
| 1/8/2025 | 1,70 | 1,73 | -0,57% | 1,68 | 1,73 | 1,71 | 1,68 | 1,73 | 142 | 897.928 |
| 31/7/2025 | 1,64 | 1,74 | +7,41% | 1,62 | 1,79 | 1,67 | 1,73 | 1,74 | 84 | 206.983 |
| 30/7/2025 | 1,62 | 1,62 | -3,57% | 1,62 | 1,66 | 1,63 | 1,61 | 1,62 | 50 | 74.839 |
| 29/7/2025 | 1,64 | 1,68 | +0,60% | 1,64 | 1,70 | 1,66 | 1,65 | 1,68 | 65 | 200.514 |
| 28/7/2025 | 1,66 | 1,67 | -3,47% | 1,66 | 1,72 | 1,68 | 1,67 | 1,70 | 58 | 79.181 |
| 25/7/2025 | 1,68 | 1,73 | +0,58% | 1,68 | 1,74 | 1,71 | 1,73 | 1,74 | 32 | 68.308 |
| 24/7/2025 | 1,75 | 1,72 | -1,71% | 1,70 | 1,75 | 1,71 | 1,72 | 1,73 | 86 | 564.417 |
| 23/7/2025 | 1,70 | 1,75 | +0,57% | 1,70 | 1,77 | 1,74 | 1,72 | 1,75 | 46 | 108.918 |
| 22/7/2025 | 1,77 | 1,74 | +0,58% | 1,71 | 1,78 | 1,74 | 1,70 | 1,74 | 54 | 102.361 |
| 21/7/2025 | 1,72 | 1,73 | -0,57% | 1,71 | 1,82 | 1,77 | 1,73 | 1,78 | 86 | 308.859 |
| 18/7/2025 | 1,79 | 1,74 | -2,79% | 1,72 | 1,80 | 1,74 | 1,74 | 1,79 | 46 | 141.977 |
| 17/7/2025 | 1,89 | 1,79 | -4,28% | 1,78 | 1,90 | 1,81 | 1,78 | 1,79 | 46 | 122.880 |
| 16/7/2025 | 1,88 | 1,87 | +2,19% | 1,82 | 1,89 | 1,84 | 1,84 | 1,87 | 186 | 913.094 |
| 15/7/2025 | 1,80 | 1,83 | -1,61% | 1,78 | 1,89 | 1,80 | 1,81 | 1,85 | 66 | 286.865 |
| 14/7/2025 | 1,93 | 1,86 | -2,62% | 1,78 | 1,93 | 1,86 | 1,81 | 1,86 | 278 | 373.141 |
| 11/7/2025 | 1,75 | 1,91 | +10,40% | 1,67 | 1,98 | 1,78 | 1,91 | 1,93 | 260 | 689.678 |
| 10/7/2025 | 1,70 | 1,73 | +1,76% | 1,58 | 1,76 | 1,64 | 1,71 | 1,73 | 176 | 1.366.406 |
| 9/7/2025 | 1,71 | 1,70 | +1,19% | 1,61 | 1,74 | 1,68 | 1,65 | 1,70 | 83 | 152.110 |
| 8/7/2025 | 1,57 | 1,68 | +8,39% | 1,57 | 1,72 | 1,61 | 1,67 | 1,69 | 217 | 655.133 |
| 7/7/2025 | 1,61 | 1,55 | -2,52% | 1,53 | 1,61 | 1,57 | 1,55 | 1,59 | 173 | 127.136 |
| 4/7/2025 | 1,64 | 1,59 | 0,00% | 1,53 | 1,65 | 1,57 | 1,61 | 1,62 | 208 | 1.740.317 |
| 3/7/2025 | 1,56 | 1,59 | +2,58% | 1,54 | 1,64 | 1,56 | 1,59 | 1,61 | 236 | 1.702.089 |
| 2/7/2025 | 1,62 | 1,55 | -7,19% | 1,55 | 1,70 | 1,59 | 1,55 | 1,57 | 213 | 1.185.183 |
| 1/7/2025 | 1,72 | 1,67 | -1,76% | 1,62 | 1,75 | 1,67 | 1,62 | 1,67 | 191 | 465.251 |
| 30/6/2025 | 1,30 | 1,70 | +41,67% | 1,22 | 1,76 | 1,56 | 1,66 | 1,70 | 516 | 1.492.000 |
| 27/6/2025 | 1,18 | 1,20 | +1,69% | 1,18 | 1,21 | 1,19 | 1,19 | 1,21 | 61 | 118.205 |
| 26/6/2025 | 1,18 | 1,18 | +0,85% | 1,17 | 1,20 | 1,18 | 1,18 | 1,20 | 71 | 66.451 |
| 25/6/2025 | 1,15 | 1,17 | +0,86% | 1,15 | 1,19 | 1,17 | 1,17 | 1,19 | 47 | 96.071 |
| 24/6/2025 | 1,17 | 1,16 | +0,87% | 1,15 | 1,20 | 1,17 | 1,16 | 1,20 | 85 | 77.889 |
| 23/6/2025 | 1,17 | 1,15 | 0,00% | 1,15 | 1,17 | 1,15 | 1,15 | 1,17 | 79 | 143.376 |
| 20/6/2025 | 1,18 | 1,15 | -0,86% | 1,15 | 1,18 | 1,16 | 1,15 | 1,17 | 46 | 79.478 |
| 18/6/2025 | 1,18 | 1,16 | 0,00% | 1,15 | 1,19 | 1,16 | 1,16 | 1,19 | 74 | 73.794 |
| 17/6/2025 | 1,17 | 1,16 | -0,85% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 115 | 160.662 |
| 16/6/2025 | 1,18 | 1,17 | 0,00% | 1,17 | 1,19 | 1,17 | 1,17 | 1,18 | 110 | 71.147 |
| 13/6/2025 | 1,18 | 1,17 | -0,85% | 1,16 | 1,19 | 1,17 | 1,17 | 1,20 | 105 | 187.752 |
| 12/6/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 37 | 58.972 |
| 11/6/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,20 | 1,18 | 1,18 | 1,20 | 43 | 68.925 |
| 10/6/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,20 | 1,19 | 1,18 | 1,20 | 75 | 93.724 |
| 9/6/2025 | 1,21 | 1,18 | -0,84% | 1,18 | 1,21 | 1,19 | 1,18 | 1,20 | 64 | 99.021 |
| 6/6/2025 | 1,19 | 1,19 | 0,00% | 1,19 | 1,22 | 1,19 | 1,19 | 1,22 | 45 | 63.803 |
| 5/6/2025 | 1,21 | 1,19 | 0,00% | 1,19 | 1,21 | 1,19 | 1,19 | 1,21 | 69 | 112.562 |
| 4/6/2025 | 1,19 | 1,19 | 0,00% | 1,18 | 1,22 | 1,19 | 1,19 | 1,22 | 61 | 77.803 |
| 3/6/2025 | 1,20 | 1,19 | 0,00% | 1,18 | 1,20 | 1,19 | 1,19 | 1,20 | 106 | 120.340 |
| 2/6/2025 | 1,21 | 1,19 | 0,00% | 1,19 | 1,21 | 1,19 | 1,19 | 1,20 | 46 | 79.407 |
| 30/5/2025 | 1,23 | 1,19 | -2,46% | 1,19 | 1,23 | 1,20 | 1,19 | 1,22 | 106 | 178.272 |
| 29/5/2025 | 1,24 | 1,22 | 0,00% | 1,20 | 1,24 | 1,21 | 1,22 | 1,23 | 105 | 236.642 |
| 28/5/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,23 | 57 | 75.951 |
| 27/5/2025 | 1,25 | 1,22 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,25 | 79 | 125.044 |
| 26/5/2025 | 1,24 | 1,22 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,25 | 63 | 80.122 |
| 23/5/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,25 | 88 | 105.739 |
| 22/5/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,25 | 53 | 59.540 |
| 21/5/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,24 | 60 | 111.676 |
| 20/5/2025 | 1,24 | 1,22 | -1,61% | 1,22 | 1,26 | 1,23 | 1,22 | 1,25 | 62 | 104.324 |
| 19/5/2025 | 1,26 | 1,24 | -0,80% | 1,24 | 1,27 | 1,25 | 1,24 | 1,27 | 80 | 137.428 |
| 16/5/2025 | 1,27 | 1,25 | -0,79% | 1,22 | 1,28 | 1,23 | 1,25 | 1,28 | 186 | 360.070 |
| 15/5/2025 | 1,28 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,26 | 1,28 | 55 | 124.142 |
| 14/5/2025 | 1,28 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,26 | 1,28 | 99 | 129.679 |
| 13/5/2025 | 1,29 | 1,26 | -0,79% | 1,26 | 1,29 | 1,26 | 1,26 | 1,29 | 73 | 123.253 |
| 12/5/2025 | 1,27 | 1,27 | +0,79% | 1,27 | 1,29 | 1,28 | 1,27 | 1,29 | 75 | 119.788 |
| 9/5/2025 | 1,32 | 1,26 | -3,08% | 1,26 | 1,32 | 1,27 | 1,26 | 1,28 | 139 | 160.435 |
| 8/5/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,31 | 1,29 | 1,29 | 1,30 | 38 | 72.581 |
| 7/5/2025 | 1,30 | 1,29 | -1,53% | 1,28 | 1,32 | 1,29 | 1,29 | 1,30 | 91 | 136.478 |
| 6/5/2025 | 1,37 | 1,31 | -2,96% | 1,31 | 1,37 | 1,32 | 1,31 | 1,34 | 58 | 119.756 |
| 5/5/2025 | 1,32 | 1,35 | +3,05% | 1,32 | 1,37 | 1,33 | 1,32 | 1,35 | 44 | 56.534 |
| 2/5/2025 | 1,32 | 1,31 | -3,68% | 1,31 | 1,39 | 1,33 | 1,31 | 1,34 | 49 | 131.975 |
| 29/4/2025 | 1,36 | 1,36 | 0,00% | 1,36 | 1,39 | 1,37 | 1,36 | 1,37 | 41 | 79.726 |
| 28/4/2025 | 1,40 | 1,36 | -0,73% | 1,36 | 1,40 | 1,37 | 1,36 | 1,38 | 38 | 61.564 |
| 25/4/2025 | 1,36 | 1,37 | -0,72% | 1,36 | 1,40 | 1,38 | 1,37 | 1,40 | 61 | 129.765 |
| 24/4/2025 | 1,39 | 1,38 | 0,00% | 1,37 | 1,40 | 1,38 | 1,37 | 1,41 | 64 | 123.039 |
| 23/4/2025 | 1,39 | 1,38 | 0,00% | 1,37 | 1,40 | 1,38 | 1,38 | 1,40 | 47 | 85.496 |
| 22/4/2025 | 1,38 | 1,38 | -2,13% | 1,38 | 1,43 | 1,40 | 1,37 | 1,43 | 67 | 156.033 |
| 17/4/2025 | 1,44 | 1,41 | -0,70% | 1,40 | 1,44 | 1,41 | 1,40 | 1,43 | 42 | 71.016 |
| 16/4/2025 | 1,41 | 1,42 | +1,43% | 1,40 | 1,44 | 1,42 | 1,40 | 1,43 | 33 | 89.078 |
| 15/4/2025 | 1,37 | 1,40 | +0,72% | 1,37 | 1,44 | 1,41 | 1,40 | 1,43 | 49 | 144.356 |
| 14/4/2025 | 1,37 | 1,39 | -0,71% | 1,37 | 1,43 | 1,41 | 1,39 | 1,42 | 45 | 78.578 |
| 11/4/2025 | 1,40 | 1,40 | +1,45% | 1,38 | 1,43 | 1,40 | 1,38 | 1,42 | 30 | 61.235 |
| 10/4/2025 | 1,42 | 1,38 | -2,13% | 1,38 | 1,42 | 1,39 | 1,38 | 1,40 | 42 | 78.670 |
| 9/4/2025 | 1,43 | 1,41 | +0,71% | 1,38 | 1,45 | 1,41 | 1,38 | 1,43 | 34 | 72.621 |
| 8/4/2025 | 1,44 | 1,40 | -4,76% | 1,37 | 1,52 | 1,41 | 1,38 | 1,42 | 81 | 219.845 |
| 7/4/2025 | 1,52 | 1,47 | -5,16% | 1,43 | 1,57 | 1,52 | 1,44 | 1,47 | 164 | 809.762 |
| 4/4/2025 | 1,52 | 1,55 | +5,44% | 1,44 | 1,58 | 1,51 | 1,55 | 1,58 | 112 | 124.794 |
| 3/4/2025 | 1,50 | 1,47 | -5,16% | 1,44 | 1,57 | 1,48 | 1,48 | 1,51 | 51 | 199.618 |
| 2/4/2025 | 1,48 | 1,55 | +4,73% | 1,47 | 1,56 | 1,51 | 1,51 | 1,55 | 95 | 207.408 |
| 1/4/2025 | 1,48 | 1,48 | 0,00% | 1,46 | 1,51 | 1,49 | 1,48 | 1,49 | 36 | 87.209 |
| 31/3/2025 | 1,46 | 1,48 | +2,78% | 1,44 | 1,53 | 1,47 | 1,44 | 1,49 | 33 | 82.118 |
| 28/3/2025 | 1,49 | 1,44 | -2,04% | 1,44 | 1,49 | 1,45 | 1,46 | 1,47 | 26 | 28.322 |
| 27/3/2025 | 1,51 | 1,47 | -2,65% | 1,40 | 1,53 | 1,46 | 1,47 | 1,51 | 53 | 104.656 |
| 26/3/2025 | 1,42 | 1,51 | +4,14% | 1,42 | 1,51 | 1,48 | 1,48 | 1,51 | 957 | 6.382.661 |
| 25/3/2025 | 1,37 | 1,45 | +2,11% | 1,37 | 1,52 | 1,46 | 1,43 | 1,48 | 54 | 103.930 |
| 24/3/2025 | 1,40 | 1,42 | -0,70% | 1,38 | 1,48 | 1,44 | 1,41 | 1,45 | 59 | 77.262 |
| 21/3/2025 | 1,42 | 1,43 | +3,62% | 1,37 | 1,48 | 1,41 | 1,41 | 1,45 | 49 | 154.220 |
| 20/3/2025 | 1,38 | 1,38 | -2,13% | 1,38 | 1,42 | 1,40 | 1,38 | 1,42 | 38 | 99.827 |
| 19/3/2025 | 1,43 | 1,41 | -1,40% | 1,40 | 1,45 | 1,41 | 1,41 | 1,42 | 58 | 117.004 |
| 18/3/2025 | 1,41 | 1,43 | +1,42% | 1,39 | 1,46 | 1,41 | 1,41 | 1,43 | 63 | 129.085 |
| 17/3/2025 | 1,44 | 1,41 | +1,44% | 1,38 | 1,45 | 1,43 | 1,41 | 1,44 | 163 | 795.810 |
| 14/3/2025 | 1,37 | 1,39 | +2,96% | 1,36 | 1,44 | 1,41 | 1,39 | 1,44 | 72 | 129.229 |
| 13/3/2025 | 1,35 | 1,35 | 0,00% | 1,35 | 1,37 | 1,35 | 1,35 | 1,38 | 32 | 58.255 |
| 12/3/2025 | 1,40 | 1,35 | -1,46% | 1,35 | 1,40 | 1,37 | 1,35 | 1,38 | 37 | 101.413 |
| 11/3/2025 | 1,37 | 1,37 | -2,14% | 1,35 | 1,39 | 1,36 | 1,35 | 1,38 | 42 | 71.235 |
| 10/3/2025 | 1,38 | 1,40 | -0,71% | 1,36 | 1,42 | 1,38 | 1,36 | 1,40 | 49 | 67.448 |
| 7/3/2025 | 1,40 | 1,41 | +2,17% | 1,36 | 1,45 | 1,41 | 1,41 | 1,43 | 206 | 1.516.695 |
| 6/3/2025 | 1,38 | 1,38 | +1,47% | 1,35 | 1,41 | 1,38 | 1,38 | 1,43 | 37 | 67.240 |
| 5/3/2025 | 1,35 | 1,36 | -2,16% | 1,34 | 1,43 | 1,37 | 1,36 | 1,44 | 46 | 66.337 |
| 28/2/2025 | 1,37 | 1,39 | +1,46% | 1,36 | 1,41 | 1,39 | 1,39 | 1,40 | 800 | 5.093.290 |
| 27/2/2025 | 1,41 | 1,37 | -3,52% | 1,37 | 1,44 | 1,40 | 1,37 | 1,39 | 73 | 110.801 |
| 26/2/2025 | 1,50 | 1,42 | -3,40% | 1,41 | 1,50 | 1,47 | 1,42 | 1,45 | 109 | 412.514 |
| 25/2/2025 | 1,48 | 1,47 | -2,65% | 1,47 | 1,51 | 1,49 | 1,46 | 1,51 | 43 | 259.429 |
| 24/2/2025 | 1,50 | 1,51 | +2,72% | 1,49 | 1,54 | 1,52 | 1,51 | 1,52 | 125 | 924.700 |
| 21/2/2025 | 1,50 | 1,47 | -2,65% | 1,45 | 1,55 | 1,51 | 1,48 | 1,56 | 611 | 3.756.140 |
| 20/2/2025 | 1,49 | 1,51 | +4,14% | 1,45 | 1,51 | 1,47 | 1,51 | 1,52 | 222 | 1.325.649 |
| 19/2/2025 | 1,52 | 1,45 | -3,33% | 1,43 | 1,52 | 1,48 | 1,45 | 1,49 | 281 | 1.608.226 |
| 18/2/2025 | 1,56 | 1,50 | -1,96% | 1,50 | 1,56 | 1,52 | 1,50 | 1,53 | 818 | 5.340.748 |
| 17/2/2025 | 1,47 | 1,53 | +2,00% | 1,47 | 1,54 | 1,49 | 1,50 | 1,54 | 422 | 3.329.786 |
| 14/2/2025 | 1,51 | 1,50 | +0,67% | 1,44 | 1,53 | 1,49 | 1,50 | 1,53 | 1.057 | 7.523.859 |
| 13/2/2025 | 1,45 | 1,49 | -0,67% | 1,43 | 1,51 | 1,49 | 1,49 | 1,51 | 146 | 822.599 |
| 12/2/2025 | 1,46 | 1,50 | -4,46% | 1,46 | 1,56 | 1,50 | 1,47 | 1,51 | 546 | 3.867.260 |
| 11/2/2025 | 1,50 | 1,57 | +6,80% | 1,44 | 1,57 | 1,48 | 1,53 | 1,57 | 3.313 | 23.106.623 |
| 10/2/2025 | 1,58 | 1,47 | -3,92% | 1,47 | 1,58 | 1,50 | 1,47 | 1,51 | 376 | 2.842.592 |
| 7/2/2025 | 1,56 | 1,53 | -1,92% | 1,51 | 1,56 | 1,54 | 1,51 | 1,53 | 816 | 5.273.063 |
| 6/2/2025 | 1,55 | 1,56 | 0,00% | 1,53 | 1,57 | 1,54 | 1,54 | 1,56 | 30 | 57.972 |
| 5/2/2025 | 1,55 | 1,56 | -0,64% | 1,53 | 1,57 | 1,54 | 1,53 | 1,57 | 25 | 67.394 |
| 4/2/2025 | 1,57 | 1,57 | -1,26% | 1,53 | 1,59 | 1,57 | 1,53 | 1,57 | 1.642 | 13.298.233 |
| 3/2/2025 | 1,51 | 1,59 | +2,58% | 1,51 | 1,59 | 1,55 | 1,56 | 1,60 | 48 | 125.809 |
| 31/1/2025 | 1,61 | 1,55 | -2,52% | 1,55 | 1,62 | 1,59 | 1,55 | 1,59 | 191 | 1.524.798 |
| 30/1/2025 | 1,53 | 1,59 | +3,92% | 1,52 | 1,62 | 1,58 | 1,58 | 1,60 | 68 | 178.346 |
| 29/1/2025 | 1,56 | 1,53 | 0,00% | 1,53 | 1,59 | 1,57 | 1,53 | 1,57 | 199 | 1.410.969 |
| 28/1/2025 | 1,51 | 1,53 | +2,00% | 1,51 | 1,59 | 1,55 | 1,53 | 1,58 | 70 | 135.445 |
| 27/1/2025 | 1,42 | 1,50 | 0,00% | 1,42 | 1,53 | 1,48 | 1,51 | 1,53 | 90 | 330.161 |
| 24/1/2025 | 1,42 | 1,50 | +1,35% | 1,42 | 1,50 | 1,48 | 1,47 | 1,50 | 54 | 147.144 |
| 23/1/2025 | 1,45 | 1,48 | +4,23% | 1,45 | 1,58 | 1,53 | 1,48 | 1,51 | 209 | 1.140.077 |
| 22/1/2025 | 1,44 | 1,42 | +1,43% | 1,42 | 1,47 | 1,44 | 1,42 | 1,47 | 259 | 1.540.811 |
| 21/1/2025 | 1,46 | 1,40 | -2,78% | 1,40 | 1,49 | 1,47 | 1,47 | 1,49 | 296 | 1.574.082 |
| 20/1/2025 | 1,47 | 1,44 | -0,69% | 1,43 | 1,48 | 1,45 | 1,44 | 1,47 | 36 | 91.044 |
| 17/1/2025 | 1,44 | 1,45 | +2,11% | 1,42 | 1,47 | 1,44 | 1,45 | 1,48 | 44 | 88.641 |
| 16/1/2025 | 1,42 | 1,42 | -0,70% | 1,38 | 1,49 | 1,42 | 1,42 | 1,44 | 62 | 99.781 |
| 15/1/2025 | 1,40 | 1,43 | +3,62% | 1,35 | 1,48 | 1,43 | 1,43 | 1,47 | 76 | 156.789 |
| 14/1/2025 | 1,41 | 1,38 | +3,76% | 1,34 | 1,44 | 1,39 | 1,38 | 1,40 | 40 | 104.611 |
| 13/1/2025 | 1,43 | 1,33 | -5,00% | 1,33 | 1,44 | 1,42 | 1,37 | 1,41 | 316 | 2.301.342 |
| 10/1/2025 | 1,35 | 1,40 | 0,00% | 1,35 | 1,42 | 1,38 | 1,36 | 1,43 | 29 | 33.802 |
| 9/1/2025 | 1,37 | 1,40 | +3,70% | 1,35 | 1,44 | 1,36 | 1,34 | 1,43 | 1.098 | 6.632.396 |
| 8/1/2025 | 1,39 | 1,35 | -1,46% | 1,35 | 1,40 | 1,36 | 1,35 | 1,40 | 730 | 4.680.677 |
| 7/1/2025 | 1,30 | 1,37 | +2,24% | 1,30 | 1,41 | 1,37 | 1,37 | 1,39 | 68 | 115.604 |
| 6/1/2025 | 1,26 | 1,34 | +6,35% | 1,25 | 1,37 | 1,29 | 1,34 | 1,37 | 538 | 4.312.911 |
| 3/1/2025 | 1,28 | 1,26 | +0,80% | 1,25 | 1,30 | 1,27 | 1,26 | 1,29 | 58 | 59.216 |
| 2/1/2025 | 1,30 | 1,25 | -0,79% | 1,25 | 1,38 | 1,30 | 1,25 | 1,30 | 229 | 1.030.160 |
| 30/12/2024 | 1,37 | 1,26 | -3,82% | 1,26 | 1,37 | 1,32 | 1,26 | 1,28 | 2.329 | 13.436.201 |
| 27/12/2024 | 1,29 | 1,31 | +1,55% | 1,25 | 1,36 | 1,31 | 1,28 | 1,33 | 521 | 2.896.779 |
| 26/12/2024 | 1,32 | 1,29 | -3,73% | 1,29 | 1,37 | 1,34 | 1,29 | 1,33 | 517 | 3.087.225 |
| 23/12/2024 | 1,38 | 1,34 | -1,47% | 1,34 | 1,40 | 1,38 | 1,34 | 1,37 | 322 | 1.934.175 |
| 20/12/2024 | 1,35 | 1,36 | -0,73% | 1,32 | 1,42 | 1,38 | 1,36 | 1,40 | 43 | 107.726 |
| 19/12/2024 | 1,26 | 1,37 | +7,03% | 1,25 | 1,40 | 1,31 | 1,37 | 1,40 | 98 | 236.919 |
| 18/12/2024 | 1,29 | 1,28 | -3,03% | 1,27 | 1,34 | 1,29 | 1,27 | 1,31 | 66 | 99.163 |
| 17/12/2024 | 1,30 | 1,32 | +2,33% | 1,29 | 1,36 | 1,33 | 1,32 | 1,34 | 1.601 | 12.069.473 |
| 16/12/2024 | 1,31 | 1,29 | -5,15% | 1,28 | 1,36 | 1,34 | 1,29 | 1,32 | 308 | 2.174.734 |
| 13/12/2024 | 1,36 | 1,36 | 0,00% | 1,31 | 1,36 | 1,32 | 1,32 | 1,36 | 83 | 486.062 |
| 12/12/2024 | 1,38 | 1,36 | -2,16% | 1,29 | 1,38 | 1,35 | 1,32 | 1,36 | 328 | 2.146.619 |
| 11/12/2024 | 1,33 | 1,39 | +6,11% | 1,30 | 1,40 | 1,37 | 1,34 | 1,38 | 78 | 241.820 |
| 10/12/2024 | 1,33 | 1,31 | 0,00% | 1,22 | 1,34 | 1,28 | 1,29 | 1,33 | 121 | 196.268 |
| 9/12/2024 | 1,34 | 1,31 | -2,24% | 1,31 | 1,38 | 1,32 | 1,31 | 1,34 | 88 | 202.688 |
| 6/12/2024 | 1,40 | 1,34 | -1,47% | 1,33 | 1,44 | 1,37 | 1,34 | 1,37 | 74 | 72.648 |
| 5/12/2024 | 1,34 | 1,36 | 0,00% | 1,34 | 1,44 | 1,41 | 1,36 | 1,43 | 70 | 106.549 |
| 4/12/2024 | 1,33 | 1,36 | +0,74% | 1,33 | 1,38 | 1,34 | 1,36 | 1,38 | 80 | 73.406 |
| 3/12/2024 | 1,41 | 1,35 | -0,74% | 1,34 | 1,41 | 1,39 | 1,35 | 1,37 | 235 | 1.232.296 |
| 2/12/2024 | 1,38 | 1,36 | +0,74% | 1,31 | 1,40 | 1,34 | 1,36 | 1,39 | 165 | 800.539 |
| 29/11/2024 | 1,37 | 1,35 | -2,17% | 1,31 | 1,40 | 1,34 | 1,34 | 1,40 | 85 | 164.699 |
| 28/11/2024 | 1,46 | 1,38 | -4,83% | 1,38 | 1,46 | 1,41 | 1,37 | 1,41 | 79 | 202.401 |
| 27/11/2024 | 1,47 | 1,45 | +1,40% | 1,42 | 1,48 | 1,45 | 1,42 | 1,46 | 51 | 100.586 |
| 26/11/2024 | 1,42 | 1,43 | +2,14% | 1,40 | 1,48 | 1,44 | 1,42 | 1,46 | 85 | 240.215 |
| 25/11/2024 | 1,42 | 1,40 | +1,45% | 1,37 | 1,44 | 1,40 | 1,40 | 1,42 | 46 | 127.075 |
| 22/11/2024 | 1,37 | 1,38 | -1,43% | 1,36 | 1,41 | 1,38 | 1,38 | 1,42 | 239 | 1.762.535 |
| 21/11/2024 | 1,45 | 1,40 | -1,41% | 1,34 | 1,48 | 1,40 | 1,40 | 1,46 | 181 | 762.485 |
| 19/11/2024 | 1,43 | 1,42 | -0,70% | 1,38 | 1,46 | 1,42 | 1,42 | 1,44 | 63 | 195.278 |
| 18/11/2024 | 1,35 | 1,43 | +3,62% | 1,32 | 1,43 | 1,36 | 1,38 | 1,42 | 91 | 182.793 |
| 14/11/2024 | 1,33 | 1,38 | +3,76% | 1,33 | 1,39 | 1,36 | 1,36 | 1,39 | 78 | 88.474 |
| 13/11/2024 | 1,37 | 1,33 | -5,67% | 1,32 | 1,37 | 1,34 | 1,33 | 1,35 | 153 | 121.647 |
| 12/11/2024 | 1,42 | 1,41 | +2,92% | 1,37 | 1,42 | 1,39 | 1,37 | 1,41 | 66 | 100.022 |
| 11/11/2024 | 1,40 | 1,37 | -1,44% | 1,37 | 1,44 | 1,38 | 1,37 | 1,41 | 91 | 125.232 |
| 8/11/2024 | 1,44 | 1,39 | -2,11% | 1,37 | 1,44 | 1,39 | 1,39 | 1,42 | 105 | 150.241 |
| 7/11/2024 | 1,45 | 1,42 | +0,71% | 1,40 | 1,51 | 1,45 | 1,42 | 1,45 | 352 | 2.330.342 |
| 6/11/2024 | 1,38 | 1,41 | 0,00% | 1,37 | 1,44 | 1,40 | 1,41 | 1,45 | 70 | 115.076 |
| 5/11/2024 | 1,40 | 1,41 | -0,70% | 1,38 | 1,42 | 1,40 | 1,38 | 1,41 | 46 | 80.670 |
| 4/11/2024 | 1,37 | 1,42 | +5,19% | 1,35 | 1,42 | 1,38 | 1,39 | 1,42 | 146 | 675.038 |
| 1/11/2024 | 1,38 | 1,35 | -0,74% | 1,34 | 1,42 | 1,36 | 1,35 | 1,38 | 347 | 1.930.734 |
| 31/10/2024 | 1,39 | 1,36 | -0,73% | 1,34 | 1,39 | 1,37 | 1,35 | 1,38 | 1.547 | 10.029.222 |
| 30/10/2024 | 1,37 | 1,37 | 0,00% | 1,36 | 1,41 | 1,38 | 1,37 | 1,41 | 103 | 190.581 |
| 29/10/2024 | 1,40 | 1,37 | -2,84% | 1,37 | 1,41 | 1,38 | 1,37 | 1,40 | 150 | 381.333 |
| 28/10/2024 | 1,41 | 1,41 | +0,71% | 1,40 | 1,44 | 1,40 | 1,39 | 1,41 | 94 | 143.338 |
| 25/10/2024 | 1,43 | 1,40 | -2,10% | 1,38 | 1,44 | 1,41 | 1,40 | 1,42 | 261 | 920.409 |
| 24/10/2024 | 1,47 | 1,43 | +0,70% | 1,40 | 1,48 | 1,46 | 1,43 | 1,48 | 192 | 1.047.887 |
| 23/10/2024 | 1,45 | 1,42 | -2,07% | 1,41 | 1,49 | 1,44 | 1,42 | 1,49 | 138 | 519.039 |
| 22/10/2024 | 1,59 | 1,45 | -3,97% | 1,43 | 1,59 | 1,48 | 1,45 | 1,48 | 201 | 412.126 |
| 21/10/2024 | 1,58 | 1,51 | -3,21% | 1,51 | 1,58 | 1,56 | 1,51 | 1,52 | 363 | 2.767.578 |
| 18/10/2024 | 1,58 | 1,56 | -0,64% | 1,56 | 1,61 | 1,57 | 1,56 | 1,57 | 132 | 682.334 |
| 17/10/2024 | 1,65 | 1,57 | -3,68% | 1,57 | 1,65 | 1,61 | 1,57 | 1,60 | 213 | 303.738 |
| 16/10/2024 | 1,70 | 1,63 | -4,12% | 1,56 | 1,70 | 1,64 | 1,63 | 1,65 | 297 | 481.142 |
| 15/10/2024 | 1,71 | 1,70 | -1,16% | 1,70 | 1,76 | 1,71 | 1,70 | 1,73 | 103 | 209.953 |
| 14/10/2024 | 1,71 | 1,72 | 0,00% | 1,71 | 1,79 | 1,73 | 1,72 | 1,75 | 110 | 406.584 |
| 11/10/2024 | 1,74 | 1,72 | 0,00% | 1,71 | 1,74 | 1,72 | 1,72 | 1,74 | 58 | 97.228 |
| 10/10/2024 | 1,73 | 1,72 | 0,00% | 1,72 | 1,78 | 1,75 | 1,72 | 1,74 | 426 | 2.215.291 |
| 9/10/2024 | 1,72 | 1,72 | 0,00% | 1,72 | 1,75 | 1,73 | 1,72 | 1,76 | 245 | 1.372.000 |
| 8/10/2024 | 1,74 | 1,72 | -1,15% | 1,72 | 1,75 | 1,73 | 1,72 | 1,75 | 712 | 4.005.860 |
| 7/10/2024 | 1,81 | 1,74 | -1,14% | 1,74 | 1,82 | 1,76 | 1,74 | 1,77 | 124 | 283.489 |
| 4/10/2024 | 1,84 | 1,76 | -1,68% | 1,76 | 1,84 | 1,77 | 1,76 | 1,78 | 207 | 519.584 |
| 3/10/2024 | 1,82 | 1,79 | -2,72% | 1,79 | 1,86 | 1,81 | 1,79 | 1,81 | 230 | 1.097.884 |
| 2/10/2024 | 1,90 | 1,84 | -2,13% | 1,84 | 1,90 | 1,85 | 1,83 | 1,87 | 102 | 164.816 |
| 1/10/2024 | 1,88 | 1,88 | -1,05% | 1,86 | 1,90 | 1,87 | 1,86 | 1,88 | 47 | 149.175 |
| 30/9/2024 | 1,90 | 1,90 | +1,06% | 1,86 | 1,95 | 1,90 | 1,86 | 1,91 | 3.461 | 25.716.657 |
| 26/9/2024 | 1,89 | 1,88 | -0,53% | 1,85 | 1,92 | 1,87 | 1,86 | 1,90 | 2.449 | 22.515.708 |
| 25/9/2024 | 1,89 | 1,89 | 0,00% | 1,86 | 1,93 | 1,90 | 1,87 | 1,89 | 3.834 | 19.361.212 |
| 24/9/2024 | 1,94 | 1,89 | +0,53% | 1,85 | 1,95 | 1,87 | 1,90 | 1,92 | 220 | 1.453.365 |
| 23/9/2024 | 1,89 | 1,88 | +0,53% | 1,81 | 1,93 | 1,86 | 1,86 | 1,88 | 730 | 5.679.720 |
| 20/9/2024 | 1,90 | 1,87 | -4,10% | 1,82 | 1,92 | 1,86 | 1,85 | 1,88 | 130 | 318.948 |
| 19/9/2024 | 1,90 | 1,95 | +1,04% | 1,90 | 1,97 | 1,92 | 1,91 | 1,95 | 1.988 | 20.885.745 |
| 18/9/2024 | 1,95 | 1,93 | +1,58% | 1,89 | 1,96 | 1,91 | 1,92 | 1,94 | 1.737 | 14.613.120 |
| 17/9/2024 | 1,91 | 1,90 | 0,00% | 1,87 | 1,94 | 1,89 | 1,90 | 1,93 | 137 | 583.900 |
| 16/9/2024 | 1,93 | 1,90 | -1,04% | 1,90 | 1,95 | 1,92 | 1,90 | 1,93 | 79 | 156.422 |
| 13/9/2024 | 1,92 | 1,92 | -0,52% | 1,91 | 1,95 | 1,92 | 1,92 | 1,94 | 87 | 210.789 |
| 12/9/2024 | 1,97 | 1,93 | 0,00% | 1,88 | 2,01 | 1,91 | 1,89 | 1,93 | 179 | 221.942 |
| 11/9/2024 | 1,94 | 1,93 | +0,52% | 1,90 | 1,99 | 1,91 | 1,89 | 1,93 | 97 | 212.605 |
| 10/9/2024 | 1,94 | 1,92 | -1,03% | 1,90 | 1,96 | 1,91 | 1,89 | 1,92 | 101 | 288.064 |
| 9/9/2024 | 1,95 | 1,94 | -0,51% | 1,91 | 2,01 | 1,93 | 1,94 | 1,96 | 91 | 259.163 |
| 6/9/2024 | 2,01 | 1,95 | -2,01% | 1,95 | 2,02 | 1,96 | 1,95 | 1,97 | 87 | 189.071 |
| 5/9/2024 | 1,94 | 1,99 | +3,65% | 1,92 | 1,99 | 1,94 | 1,95 | 1,99 | 87 | 213.140 |
| 4/9/2024 | 1,96 | 1,92 | -2,04% | 1,92 | 1,96 | 1,93 | 1,91 | 1,92 | 84 | 216.133 |
| 3/9/2024 | 1,92 | 1,96 | +0,51% | 1,92 | 1,96 | 1,93 | 1,93 | 1,96 | 71 | 162.935 |
| 2/9/2024 | 2,00 | 1,95 | -2,01% | 1,93 | 2,03 | 1,94 | 1,93 | 1,95 | 125 | 299.430 |
| 30/8/2024 | 1,94 | 1,99 | +2,05% | 1,94 | 1,99 | 1,96 | 1,95 | 1,99 | 104 | 225.970 |
| 29/8/2024 | 1,98 | 1,95 | -1,02% | 1,94 | 2,01 | 1,97 | 1,95 | 1,98 | 93 | 189.453 |
| 28/8/2024 | 1,99 | 1,97 | 0,00% | 1,93 | 2,02 | 1,95 | 1,96 | 2,00 | 174 | 529.437 |
| 27/8/2024 | 2,04 | 1,97 | -2,48% | 1,95 | 2,04 | 1,98 | 1,97 | 2,01 | 156 | 340.807 |
| 26/8/2024 | 1,99 | 2,02 | +0,50% | 1,99 | 2,02 | 2,00 | 1,98 | 2,02 | 74 | 242.504 |
| 23/8/2024 | 1,99 | 2,01 | +1,52% | 1,97 | 2,04 | 1,99 | 1,99 | 2,01 | 111 | 229.581 |
| 22/8/2024 | 2,04 | 1,98 | -2,94% | 1,97 | 2,07 | 2,00 | 1,98 | 2,01 | 116 | 222.222 |
| 21/8/2024 | 2,07 | 2,04 | 0,00% | 2,03 | 2,09 | 2,05 | 2,04 | 2,07 | 70 | 97.512 |
| 20/8/2024 | 2,04 | 2,04 | 0,00% | 2,03 | 2,08 | 2,05 | 2,04 | 2,07 | 94 | 362.125 |
| 19/8/2024 | 1,98 | 2,04 | +3,03% | 1,97 | 2,06 | 2,01 | 2,04 | 2,06 | 103 | 242.752 |
| 16/8/2024 | 2,02 | 1,98 | -2,46% | 1,97 | 2,05 | 1,99 | 1,98 | 2,02 | 195 | 453.763 |
| 15/8/2024 | 2,06 | 2,03 | -0,98% | 2,02 | 2,07 | 2,04 | 2,03 | 2,05 | 97 | 279.798 |
| 14/8/2024 | 2,05 | 2,05 | -0,49% | 2,05 | 2,10 | 2,07 | 2,05 | 2,09 | 91 | 200.385 |
| 13/8/2024 | 2,10 | 2,06 | -0,48% | 2,05 | 2,10 | 2,06 | 2,06 | 2,08 | 146 | 682.321 |
| 12/8/2024 | 2,13 | 2,07 | -0,96% | 2,05 | 2,13 | 2,07 | 2,07 | 2,08 | 147 | 1.257.256 |
| 9/8/2024 | 2,13 | 2,09 | -1,42% | 2,04 | 2,14 | 2,09 | 2,09 | 2,10 | 447 | 2.254.152 |
| 8/8/2024 | 2,14 | 2,12 | +1,92% | 2,09 | 2,17 | 2,11 | 2,11 | 2,15 | 64 | 136.839 |
| 7/8/2024 | 2,02 | 2,08 | +2,46% | 2,02 | 2,14 | 2,11 | 2,08 | 2,11 | 102 | 403.797 |
| 6/8/2024 | 2,01 | 2,03 | 0,00% | 2,00 | 2,07 | 2,03 | 2,02 | 2,07 | 66 | 199.022 |
| 5/8/2024 | 2,08 | 2,03 | -1,46% | 1,98 | 2,08 | 2,01 | 2,03 | 2,06 | 105 | 239.760 |
| 2/8/2024 | 2,05 | 2,06 | 0,00% | 2,05 | 2,10 | 2,07 | 2,06 | 2,13 | 82 | 199.612 |
| 1/8/2024 | 2,25 | 2,06 | -3,29% | 2,06 | 2,27 | 2,16 | 2,06 | 2,14 | 139 | 451.285 |
| 31/7/2024 | 2,13 | 2,13 | +1,43% | 2,12 | 2,20 | 2,15 | 2,13 | 2,17 | 48 | 209.813 |
| 30/7/2024 | 2,14 | 2,10 | -3,67% | 2,10 | 2,16 | 2,11 | 2,10 | 2,13 | 58 | 178.437 |
| 29/7/2024 | 2,16 | 2,18 | -2,68% | 2,15 | 2,25 | 2,18 | 2,15 | 2,19 | 49 | 196.095 |
| 26/7/2024 | 2,24 | 2,24 | +1,36% | 2,21 | 2,24 | 2,22 | 2,21 | 2,25 | 57 | 149.675 |
| 25/7/2024 | 2,18 | 2,21 | +1,38% | 2,16 | 2,22 | 2,18 | 2,18 | 2,24 | 69 | 158.174 |
| 24/7/2024 | 2,26 | 2,18 | -3,96% | 2,18 | 2,26 | 2,21 | 2,18 | 2,22 | 59 | 200.842 |
| 23/7/2024 | 2,27 | 2,27 | +2,25% | 2,20 | 2,32 | 2,27 | 2,27 | 2,30 | 99 | 305.729 |
| 22/7/2024 | 2,12 | 2,22 | +3,26% | 2,12 | 2,39 | 2,32 | 2,22 | 2,35 | 186 | 949.055 |
| 19/7/2024 | 2,20 | 2,15 | -0,46% | 2,13 | 2,22 | 2,17 | 2,15 | 2,18 | 38 | 169.479 |
| 18/7/2024 | 2,28 | 2,16 | -6,09% | 2,16 | 2,30 | 2,21 | 2,16 | 2,20 | 96 | 228.878 |
| 17/7/2024 | 2,31 | 2,30 | -2,54% | 2,27 | 2,35 | 2,31 | 2,30 | 2,33 | 41 | 154.497 |
| 16/7/2024 | 2,32 | 2,36 | +1,72% | 2,31 | 2,40 | 2,36 | 2,32 | 2,37 | 82 | 431.421 |
| 15/7/2024 | 2,30 | 2,32 | +1,31% | 2,28 | 2,35 | 2,32 | 2,32 | 2,34 | 49 | 196.192 |
| 12/7/2024 | 2,30 | 2,29 | -2,14% | 2,28 | 2,35 | 2,32 | 2,28 | 2,29 | 558 | 7.415.058 |
| 11/7/2024 | 2,31 | 2,34 | +4,93% | 2,28 | 2,49 | 2,36 | 2,34 | 2,37 | 104 | 504.368 |
| 10/7/2024 | 2,10 | 2,23 | +8,78% | 2,08 | 2,30 | 2,16 | 2,23 | 2,27 | 186 | 854.473 |
| 9/7/2024 | 2,10 | 2,05 | 0,00% | 2,04 | 2,10 | 2,06 | 2,05 | 2,08 | 35 | 99.816 |
| 8/7/2024 | 2,09 | 2,05 | -0,49% | 2,05 | 2,11 | 2,06 | 2,05 | 2,09 | 103 | 560.924 |
| 5/7/2024 | 1,98 | 2,06 | +3,00% | 1,98 | 2,06 | 2,00 | 2,02 | 2,08 | 83 | 407.808 |
| 4/7/2024 | 1,97 | 2,00 | +2,04% | 1,97 | 2,03 | 2,00 | 2,00 | 2,02 | 31 | 131.740 |
| 3/7/2024 | 1,95 | 1,96 | 0,00% | 1,95 | 2,01 | 1,98 | 1,96 | 1,99 | 83 | 169.533 |
| 2/7/2024 | 1,99 | 1,96 | -1,01% | 1,95 | 2,00 | 1,97 | 1,96 | 1,98 | 84 | 243.357 |
| 1/7/2024 | 1,96 | 1,98 | +1,54% | 1,95 | 2,00 | 1,98 | 1,97 | 1,99 | 48 | 136.851 |
| 28/6/2024 | 1,97 | 1,95 | -1,02% | 1,95 | 2,00 | 1,97 | 1,95 | 1,97 | 60 | 138.159 |
| 27/6/2024 | 1,97 | 1,97 | +0,51% | 1,97 | 1,99 | 1,97 | 1,97 | 2,00 | 37 | 123.208 |
| 26/6/2024 | 1,98 | 1,96 | 0,00% | 1,96 | 2,00 | 1,97 | 1,96 | 2,00 | 56 | 140.669 |
| 25/6/2024 | 1,96 | 1,96 | -0,51% | 1,96 | 2,00 | 1,98 | 1,96 | 1,97 | 48 | 109.038 |
| 24/6/2024 | 2,00 | 1,97 | -1,01% | 1,97 | 2,00 | 1,97 | 1,96 | 2,00 | 57 | 140.974 |
| 21/6/2024 | 1,98 | 1,99 | 0,00% | 1,97 | 2,02 | 1,98 | 1,99 | 2,02 | 200 | 1.601.211 |
| 20/6/2024 | 1,98 | 1,99 | +1,53% | 1,98 | 2,04 | 2,01 | 1,99 | 2,02 | 81 | 421.352 |
| 19/6/2024 | 1,95 | 1,96 | -0,51% | 1,95 | 2,01 | 1,98 | 1,96 | 2,01 | 252 | 2.386.744 |
| 18/6/2024 | 1,97 | 1,97 | +0,51% | 1,96 | 2,06 | 1,99 | 1,97 | 1,99 | 184 | 1.730.677 |
| 17/6/2024 | 2,03 | 1,96 | -3,45% | 1,96 | 2,06 | 2,03 | 1,96 | 2,00 | 326 | 2.045.948 |
| 14/6/2024 | 2,05 | 2,03 | +0,50% | 2,01 | 2,07 | 2,04 | 2,03 | 2,07 | 287 | 3.478.770 |
| 13/6/2024 | 2,05 | 2,02 | -1,46% | 2,02 | 2,09 | 2,07 | 2,02 | 2,05 | 245 | 1.874.758 |
| 12/6/2024 | 2,12 | 2,05 | -1,44% | 2,04 | 2,13 | 2,06 | 2,05 | 2,08 | 107 | 170.806 |
| 11/6/2024 | 2,04 | 2,08 | +0,97% | 2,04 | 2,12 | 2,05 | 2,08 | 2,11 | 59 | 129.480 |
| 10/6/2024 | 2,10 | 2,06 | -1,44% | 2,05 | 2,14 | 2,12 | 2,06 | 2,10 | 1.351 | 12.800.465 |
| 7/6/2024 | 2,09 | 2,09 | -0,95% | 2,09 | 2,15 | 2,11 | 2,09 | 2,12 | 238 | 2.049.043 |
| 6/6/2024 | 2,17 | 2,11 | 0,00% | 2,09 | 2,17 | 2,14 | 2,11 | 2,15 | 372 | 4.231.868 |
| 5/6/2024 | 2,09 | 2,11 | 0,00% | 2,09 | 2,19 | 2,12 | 2,11 | 2,14 | 867 | 8.454.076 |
| 4/6/2024 | 2,13 | 2,11 | -0,47% | 2,10 | 2,15 | 2,12 | 2,11 | 2,14 | 87 | 296.552 |
| 3/6/2024 | 2,19 | 2,12 | -3,20% | 2,12 | 2,22 | 2,18 | 2,12 | 2,17 | 366 | 2.778.233 |
| 31/5/2024 | 2,27 | 2,19 | -1,79% | 2,17 | 2,28 | 2,21 | 2,19 | 2,28 | 93 | 267.031 |
| 29/5/2024 | 2,22 | 2,23 | -1,33% | 2,20 | 2,26 | 2,22 | 2,23 | 2,24 | 144 | 224.440 |
| 28/5/2024 | 2,25 | 2,26 | -0,88% | 2,22 | 2,32 | 2,29 | 2,22 | 2,26 | 1.097 | 11.796.784 |
| 27/5/2024 | 2,30 | 2,28 | -0,44% | 2,24 | 2,31 | 2,29 | 2,27 | 2,33 | 216 | 2.105.816 |
| 24/5/2024 | 2,33 | 2,29 | -2,97% | 2,24 | 2,38 | 2,29 | 2,30 | 2,32 | 151 | 474.487 |
| 23/5/2024 | 2,34 | 2,36 | +0,43% | 2,34 | 2,40 | 2,36 | 2,36 | 2,40 | 41 | 193.101 |
| 22/5/2024 | 2,37 | 2,35 | -0,84% | 2,35 | 2,43 | 2,37 | 2,35 | 2,36 | 65 | 200.786 |
| 21/5/2024 | 2,38 | 2,37 | 0,00% | 2,37 | 2,42 | 2,39 | 2,37 | 2,41 | 49 | 223.174 |
| 20/5/2024 | 2,41 | 2,37 | -1,25% | 2,37 | 2,43 | 2,39 | 2,37 | 2,41 | 143 | 279.042 |
| 17/5/2024 | 2,43 | 2,40 | 0,00% | 2,39 | 2,43 | 2,40 | 2,40 | 2,42 | 47 | 133.052 |
| 16/5/2024 | 2,38 | 2,40 | +1,27% | 2,37 | 2,43 | 2,40 | 2,40 | 2,44 | 53 | 152.146 |
| 15/5/2024 | 2,36 | 2,37 | 0,00% | 2,34 | 2,42 | 2,38 | 2,37 | 2,40 | 43 | 156.084 |
| 14/5/2024 | 2,42 | 2,37 | -4,05% | 2,37 | 2,49 | 2,47 | 2,37 | 2,42 | 262 | 3.047.241 |
| 13/5/2024 | 2,50 | 2,47 | -0,80% | 2,47 | 2,54 | 2,51 | 2,47 | 2,50 | 389 | 5.200.861 |
| 10/5/2024 | 2,61 | 2,49 | -0,80% | 2,47 | 2,64 | 2,57 | 2,48 | 2,52 | 219 | 2.064.665 |
| 9/5/2024 | 2,41 | 2,51 | +1,62% | 2,41 | 2,60 | 2,48 | 2,50 | 2,58 | 122 | 759.333 |
| 8/5/2024 | 2,40 | 2,47 | +1,65% | 2,38 | 2,50 | 2,43 | 2,46 | 2,49 | 80 | 217.128 |
| 7/5/2024 | 2,41 | 2,43 | 0,00% | 2,40 | 2,45 | 2,42 | 2,40 | 2,45 | 44 | 173.935 |
| 6/5/2024 | 2,43 | 2,43 | -0,82% | 2,43 | 2,48 | 2,45 | 2,41 | 2,45 | 268 | 2.943.651 |
| 3/5/2024 | 2,39 | 2,45 | +2,51% | 2,39 | 2,52 | 2,46 | 2,42 | 2,47 | 75 | 302.165 |
| 2/5/2024 | 2,34 | 2,39 | +0,84% | 2,34 | 2,44 | 2,39 | 2,38 | 2,39 | 49 | 175.717 |
| 30/4/2024 | 2,42 | 2,37 | -2,07% | 2,35 | 2,44 | 2,37 | 2,35 | 2,37 | 60 | 175.867 |
| 29/4/2024 | 2,37 | 2,42 | +1,26% | 2,37 | 2,49 | 2,41 | 2,41 | 2,42 | 51 | 248.195 |
| 26/4/2024 | 2,35 | 2,39 | +2,14% | 2,35 | 2,42 | 2,39 | 2,38 | 2,42 | 44 | 191.722 |
| 25/4/2024 | 2,36 | 2,34 | -2,09% | 2,34 | 2,42 | 2,37 | 2,34 | 2,37 | 636 | 8.729.271 |
| 24/4/2024 | 2,40 | 2,39 | -1,65% | 2,36 | 2,49 | 2,38 | 2,37 | 2,40 | 70 | 212.341 |
| 23/4/2024 | 2,43 | 2,43 | -1,62% | 2,40 | 2,43 | 2,41 | 2,40 | 2,43 | 62 | 195.678 |
| 22/4/2024 | 2,47 | 2,47 | -1,20% | 2,45 | 2,50 | 2,46 | 2,44 | 2,48 | 72 | 260.657 |
| 19/4/2024 | 2,50 | 2,50 | -0,40% | 2,47 | 2,56 | 2,51 | 2,46 | 2,49 | 349 | 3.254.107 |
| 18/4/2024 | 2,54 | 2,51 | -1,18% | 2,50 | 2,57 | 2,52 | 2,51 | 2,55 | 69 | 209.160 |
| 17/4/2024 | 2,54 | 2,54 | -0,39% | 2,53 | 2,61 | 2,57 | 2,54 | 2,57 | 159 | 1.393.822 |
| 16/4/2024 | 2,59 | 2,55 | -1,16% | 2,54 | 2,59 | 2,55 | 2,55 | 2,59 | 60 | 173.034 |
| 15/4/2024 | 2,67 | 2,58 | -3,73% | 2,58 | 2,67 | 2,59 | 2,59 | 2,62 | 70 | 230.078 |
| 12/4/2024 | 2,73 | 2,68 | -2,90% | 2,62 | 2,74 | 2,68 | 2,63 | 2,68 | 117 | 370.157 |
| 11/4/2024 | 2,84 | 2,76 | -2,47% | 2,73 | 2,84 | 2,76 | 2,73 | 2,77 | 150 | 1.167.004 |
| 10/4/2024 | 2,87 | 2,83 | -1,39% | 2,75 | 2,87 | 2,80 | 2,78 | 2,83 | 81 | 383.127 |
| 9/4/2024 | 2,86 | 2,87 | +0,35% | 2,78 | 2,91 | 2,84 | 2,84 | 2,87 | 95 | 456.133 |
| 8/4/2024 | 2,91 | 2,86 | -0,69% | 2,85 | 2,93 | 2,89 | 2,86 | 2,90 | 130 | 1.025.479 |
| 5/4/2024 | 2,96 | 2,88 | -1,71% | 2,87 | 3,00 | 2,94 | 2,89 | 2,95 | 158 | 1.625.164 |
| 4/4/2024 | 2,99 | 2,93 | +0,69% | 2,93 | 3,01 | 2,97 | 2,92 | 2,97 | 53 | 274.318 |
| 3/4/2024 | 2,93 | 2,91 | +1,75% | 2,86 | 2,99 | 2,93 | 2,89 | 2,95 | 263 | 2.299.290 |
| 2/4/2024 | 2,86 | 2,86 | 0,00% | 2,82 | 2,94 | 2,89 | 2,86 | 2,89 | 115 | 1.207.010 |
| 1/4/2024 | 2,92 | 2,86 | -5,30% | 2,85 | 2,98 | 2,89 | 2,86 | 2,90 | 92 | 295.497 |
| 28/3/2024 | 2,98 | 3,02 | +1,68% | 2,98 | 3,13 | 3,01 | 3,01 | 3,07 | 130 | 1.396.375 |
| 27/3/2024 | 3,00 | 2,97 | -0,34% | 2,95 | 3,07 | 3,02 | 2,97 | 3,01 | 152 | 1.060.614 |
| 26/3/2024 | 2,99 | 2,98 | -1,00% | 2,89 | 3,05 | 2,97 | 2,98 | 3,04 | 222 | 3.552.353 |
| 25/3/2024 | 3,03 | 3,01 | +0,33% | 2,96 | 3,10 | 3,00 | 2,97 | 3,02 | 452 | 8.141.378 |
| 22/3/2024 | 2,98 | 3,00 | +2,74% | 2,93 | 3,03 | 2,96 | 3,00 | 3,03 | 50 | 213.220 |
| 21/3/2024 | 2,96 | 2,92 | -1,02% | 2,92 | 3,02 | 2,96 | 2,92 | 2,98 | 63 | 385.075 |
| 20/3/2024 | 2,75 | 2,95 | +4,98% | 2,75 | 2,99 | 2,89 | 2,95 | 2,98 | 70 | 370.053 |
| 19/3/2024 | 2,79 | 2,81 | -0,35% | 2,79 | 2,84 | 2,82 | 2,80 | 2,85 | 48 | 243.082 |
| 18/3/2024 | 2,82 | 2,82 | -1,74% | 2,77 | 2,85 | 2,80 | 2,80 | 2,87 | 85 | 366.793 |
| 15/3/2024 | 2,85 | 2,87 | -0,69% | 2,83 | 2,91 | 2,86 | 2,82 | 2,87 | 56 | 273.230 |
| 14/3/2024 | 2,98 | 2,89 | -2,03% | 2,89 | 3,05 | 2,97 | 2,88 | 2,93 | 62 | 431.139 |
| 13/3/2024 | 2,90 | 2,95 | 0,00% | 2,90 | 2,97 | 2,94 | 2,95 | 2,97 | 40 | 244.061 |
| 12/3/2024 | 2,88 | 2,95 | +3,15% | 2,86 | 2,97 | 2,91 | 2,92 | 2,95 | 57 | 283.053 |
| 11/3/2024 | 2,87 | 2,86 | 0,00% | 2,85 | 2,90 | 2,86 | 2,85 | 2,88 | 40 | 235.641 |
| 8/3/2024 | 2,84 | 2,86 | -0,35% | 2,84 | 2,89 | 2,85 | 0,00 | 0,00 | 59 | 348.618 |
| 7/3/2024 | 2,93 | 2,87 | -0,69% | 2,87 | 2,93 | 2,88 | 2,87 | 2,90 | 74 | 498.791 |
| 6/3/2024 | 2,85 | 2,89 | +1,05% | 2,83 | 2,91 | 2,86 | 2,90 | 2,92 | 82 | 440.623 |
| 5/3/2024 | 2,82 | 2,86 | +0,35% | 2,82 | 2,90 | 2,85 | 2,86 | 2,88 | 28 | 128.055 |
| 4/3/2024 | 2,82 | 2,85 | +0,71% | 2,82 | 2,90 | 2,86 | 2,84 | 2,89 | 79 | 325.484 |
| 1/3/2024 | 2,87 | 2,83 | -1,39% | 2,83 | 2,88 | 2,86 | 2,82 | 2,88 | 53 | 235.876 |
| 29/2/2024 | 2,88 | 2,87 | -0,35% | 2,84 | 2,92 | 2,86 | 2,84 | 2,87 | 66 | 306.401 |
| 28/2/2024 | 2,90 | 2,88 | +0,70% | 2,86 | 2,91 | 2,87 | 2,87 | 2,88 | 38 | 151.671 |
| 27/2/2024 | 2,83 | 2,86 | +1,06% | 2,83 | 2,90 | 2,85 | 2,86 | 2,90 | 111 | 1.030.349 |
| 26/2/2024 | 2,91 | 2,83 | -1,39% | 2,83 | 2,91 | 2,86 | 2,83 | 2,87 | 62 | 287.496 |
| 23/2/2024 | 2,88 | 2,87 | -0,35% | 2,87 | 2,93 | 2,88 | 0,00 | 0,00 | 72 | 278.854 |
| 22/2/2024 | 2,95 | 2,88 | -0,35% | 2,85 | 2,95 | 2,88 | 2,87 | 2,95 | 283 | 2.780.057 |
| 21/2/2024 | 2,92 | 2,89 | -1,03% | 2,88 | 2,96 | 2,92 | 2,88 | 2,92 | 1.652 | 14.131.961 |
| 20/2/2024 | 2,94 | 2,92 | -0,68% | 2,91 | 3,00 | 2,94 | 2,92 | 2,98 | 72 | 305.348 |
| 19/2/2024 | 2,95 | 2,94 | -3,61% | 2,94 | 3,05 | 2,97 | 2,91 | 2,94 | 62 | 239.959 |
| 16/2/2024 | 3,00 | 3,05 | 0,00% | 2,97 | 3,09 | 3,02 | 3,01 | 3,07 | 57 | 323.588 |
| 15/2/2024 | 3,08 | 3,05 | -1,29% | 2,99 | 3,08 | 3,02 | 3,01 | 3,05 | 84 | 502.877 |
| 14/2/2024 | 3,01 | 3,09 | -1,59% | 3,01 | 3,25 | 3,06 | 3,09 | 3,11 | 46 | 211.250 |
| 9/2/2024 | 2,95 | 3,14 | +4,32% | 2,95 | 3,21 | 3,11 | 0,00 | 0,00 | 80 | 477.592 |
| 8/2/2024 | 3,01 | 3,01 | -0,33% | 2,95 | 3,07 | 3,00 | 2,99 | 3,06 | 58 | 217.142 |
| 7/2/2024 | 2,97 | 3,02 | +1,68% | 2,90 | 3,04 | 2,98 | 3,01 | 3,05 | 59 | 318.905 |
| 6/2/2024 | 2,90 | 2,97 | +2,41% | 2,90 | 3,02 | 2,98 | 2,95 | 3,02 | 71 | 426.391 |
| 5/2/2024 | 2,99 | 2,90 | -4,92% | 2,90 | 3,04 | 2,96 | 2,90 | 3,00 | 72 | 322.780 |
| 2/2/2024 | 3,02 | 3,05 | +0,99% | 2,93 | 3,06 | 2,98 | 2,99 | 3,09 | 82 | 334.853 |
| 1/2/2024 | 3,05 | 3,02 | 0,00% | 3,01 | 3,11 | 3,04 | 3,00 | 3,03 | 56 | 317.328 |
| 31/1/2024 | 3,07 | 3,02 | -1,95% | 3,02 | 3,17 | 3,07 | 3,02 | 3,07 | 113 | 484.245 |
| 30/1/2024 | 3,18 | 3,08 | -1,60% | 3,06 | 3,18 | 3,10 | 3,08 | 3,15 | 76 | 412.880 |
| 29/1/2024 | 3,31 | 3,13 | -5,44% | 3,13 | 3,34 | 3,19 | 3,13 | 3,20 | 81 | 374.686 |
| 26/1/2024 | 3,34 | 3,31 | +0,61% | 3,07 | 3,34 | 3,22 | 3,26 | 3,33 | 104 | 573.283 |
| 25/1/2024 | 3,26 | 3,29 | -1,79% | 3,26 | 3,34 | 3,30 | 3,29 | 3,35 | 43 | 329.378 |
| 24/1/2024 | 3,34 | 3,35 | -2,90% | 3,27 | 3,49 | 3,35 | 3,27 | 3,35 | 70 | 421.579 |
| 23/1/2024 | 3,31 | 3,45 | +2,99% | 3,31 | 3,48 | 3,41 | 3,33 | 3,45 | 43 | 300.802 |
| 22/1/2024 | 3,34 | 3,35 | -1,76% | 3,25 | 3,45 | 3,38 | 3,33 | 3,41 | 61 | 285.121 |
| 19/1/2024 | 3,37 | 3,41 | -1,16% | 3,26 | 3,43 | 3,34 | 3,34 | 3,41 | 116 | 385.373 |
| 18/1/2024 | 3,36 | 3,45 | +1,77% | 3,35 | 3,45 | 3,40 | 3,39 | 3,44 | 47 | 203.392 |
| 17/1/2024 | 3,41 | 3,39 | -0,59% | 3,37 | 3,44 | 3,40 | 3,36 | 3,39 | 50 | 267.426 |
| 16/1/2024 | 3,51 | 3,41 | -3,67% | 3,24 | 3,53 | 3,35 | 3,33 | 3,43 | 141 | 553.337 |
| 15/1/2024 | 3,48 | 3,54 | +0,57% | 3,35 | 3,55 | 3,43 | 3,51 | 3,66 | 83 | 387.981 |
| 12/1/2024 | 3,50 | 3,52 | +0,57% | 3,47 | 3,57 | 3,51 | 3,52 | 3,56 | 53 | 280.136 |
| 11/1/2024 | 3,60 | 3,50 | -4,89% | 3,47 | 3,70 | 3,58 | 3,49 | 3,57 | 90 | 502.335 |
| 10/1/2024 | 3,70 | 3,68 | -1,08% | 3,61 | 3,85 | 3,68 | 3,64 | 3,68 | 85 | 543.620 |
| 9/1/2024 | 3,74 | 3,72 | -0,53% | 3,69 | 3,87 | 3,78 | 3,72 | 3,79 | 75 | 395.030 |
| 8/1/2024 | 3,77 | 3,74 | +1,08% | 3,70 | 3,80 | 3,75 | 3,73 | 3,79 | 70 | 394.380 |
| 5/1/2024 | 3,67 | 3,70 | -1,33% | 3,67 | 3,78 | 3,72 | 3,69 | 3,75 | 76 | 438.906 |
| 4/1/2024 | 3,87 | 3,75 | -1,83% | 3,70 | 3,87 | 3,72 | 3,70 | 3,75 | 118 | 503.580 |
| 3/1/2024 | 3,91 | 3,82 | -0,78% | 3,82 | 3,93 | 3,84 | 3,81 | 3,88 | 67 | 473.758 |
| 2/1/2024 | 4,02 | 3,85 | -4,47% | 3,70 | 4,02 | 3,86 | 3,85 | 3,91 | 134 | 626.077 |
| 28/12/2023 | 4,01 | 4,03 | +0,75% | 3,97 | 4,05 | 4,00 | 3,96 | 3,97 | 102 | 732.311 |
| 27/12/2023 | 3,87 | 4,00 | -1,23% | 3,87 | 4,05 | 3,99 | 3,96 | 4,01 | 142 | 789.236 |
| 26/12/2023 | 3,81 | 4,05 | +6,86% | 3,81 | 4,11 | 3,98 | 3,97 | 4,06 | 162 | 1.221.801 |
| 22/12/2023 | 3,79 | 3,79 | 0,00% | 3,79 | 3,89 | 3,81 | 3,79 | 3,86 | 57 | 491.915 |
| 21/12/2023 | 3,73 | 3,79 | -0,52% | 3,73 | 3,85 | 3,80 | 3,79 | 3,85 | 105 | 312.481 |
| 20/12/2023 | 3,95 | 3,81 | -0,26% | 3,75 | 3,95 | 3,82 | 3,75 | 3,82 | 82 | 571.208 |
| 19/12/2023 | 3,89 | 3,82 | -1,04% | 3,82 | 3,92 | 3,87 | 3,81 | 3,82 | 111 | 787.504 |
| 18/12/2023 | 3,86 | 3,86 | +2,93% | 3,77 | 3,87 | 3,81 | 3,80 | 3,86 | 62 | 358.558 |
| 15/12/2023 | 3,86 | 3,75 | -3,60% | 3,71 | 3,88 | 3,79 | 3,75 | 3,83 | 94 | 414.882 |
| 14/12/2023 | 3,81 | 3,89 | -1,02% | 3,81 | 4,05 | 3,91 | 3,83 | 3,89 | 115 | 656.427 |
| 13/12/2023 | 3,99 | 3,93 | -1,26% | 3,87 | 4,11 | 3,95 | 3,93 | 3,99 | 140 | 1.036.952 |
| 12/12/2023 | 3,66 | 3,98 | +9,34% | 3,66 | 4,29 | 3,99 | 3,95 | 4,04 | 226 | 1.660.295 |
| 11/12/2023 | 3,72 | 3,64 | -0,55% | 3,64 | 3,75 | 3,67 | 3,63 | 3,69 | 73 | 543.214 |
| 8/12/2023 | 3,81 | 3,66 | -2,92% | 3,54 | 3,81 | 3,65 | 3,60 | 3,70 | 66 | 381.336 |
| 7/12/2023 | 3,81 | 3,77 | +1,07% | 3,65 | 3,81 | 3,71 | 3,73 | 3,80 | 81 | 719.566 |
| 6/12/2023 | 3,37 | 3,73 | +8,43% | 3,37 | 3,82 | 3,70 | 3,65 | 3,75 | 150 | 1.218.892 |
| 5/12/2023 | 3,43 | 3,44 | -1,71% | 3,43 | 3,71 | 3,54 | 3,43 | 3,50 | 137 | 1.100.166 |
| 4/12/2023 | 2,97 | 3,50 | +15,89% | 2,97 | 3,60 | 3,32 | 3,50 | 3,54 | 242 | 1.734.983 |
| 1/12/2023 | 3,03 | 3,02 | +2,37% | 2,96 | 3,08 | 3,03 | 3,02 | 3,09 | 79 | 577.534 |
| 30/11/2023 | 2,99 | 2,95 | -1,01% | 2,95 | 3,09 | 3,00 | 2,95 | 3,00 | 75 | 379.344 |
| 29/11/2023 | 2,95 | 2,98 | +3,11% | 2,91 | 3,03 | 2,99 | 2,98 | 3,00 | 119 | 537.216 |
| 28/11/2023 | 2,85 | 2,89 | +1,40% | 2,84 | 2,93 | 2,88 | 2,89 | 2,95 | 56 | 388.976 |
| 27/11/2023 | 2,90 | 2,85 | -2,06% | 2,85 | 2,95 | 2,87 | 2,85 | 2,89 | 73 | 246.921 |
| 24/11/2023 | 2,89 | 2,91 | +0,34% | 2,87 | 2,96 | 2,89 | 2,87 | 2,93 | 45 | 141.656 |
| 23/11/2023 | 2,89 | 2,90 | -2,36% | 2,89 | 2,97 | 2,92 | 2,90 | 2,96 | 49 | 235.357 |
| 22/11/2023 | 2,90 | 2,97 | +1,02% | 2,90 | 2,99 | 2,94 | 2,90 | 2,97 | 61 | 290.096 |
| 21/11/2023 | 2,94 | 2,94 | -1,34% | 2,89 | 2,98 | 2,92 | 2,91 | 2,95 | 50 | 192.727 |
| 20/11/2023 | 2,90 | 2,98 | +1,71% | 2,90 | 2,99 | 2,94 | 2,92 | 2,98 | 56 | 324.163 |
| 17/11/2023 | 2,83 | 2,93 | +1,38% | 2,83 | 3,03 | 2,96 | 2,93 | 2,98 | 103 | 454.771 |
| 16/11/2023 | 2,91 | 2,89 | +0,70% | 2,85 | 2,98 | 2,91 | 2,89 | 2,96 | 75 | 394.321 |
| 14/11/2023 | 2,88 | 2,87 | +1,41% | 2,79 | 2,90 | 2,84 | 2,83 | 2,93 | 82 | 405.104 |
| 13/11/2023 | 2,81 | 2,83 | +3,28% | 2,77 | 2,86 | 2,80 | 2,80 | 2,83 | 82 | 777.132 |
| 10/11/2023 | 2,90 | 2,74 | -4,20% | 2,57 | 2,90 | 2,69 | 2,73 | 2,83 | 139 | 636.202 |
| 9/11/2023 | 3,00 | 2,86 | -2,72% | 2,82 | 3,00 | 2,88 | 2,82 | 2,86 | 90 | 466.556 |
| 8/11/2023 | 2,96 | 2,94 | -0,34% | 2,92 | 3,03 | 2,97 | 2,91 | 2,96 | 54 | 263.441 |
| 7/11/2023 | 2,87 | 2,95 | +1,03% | 2,84 | 2,98 | 2,96 | 2,95 | 2,96 | 136 | 850.787 |
| 6/11/2023 | 2,98 | 2,92 | -0,68% | 2,88 | 3,05 | 2,95 | 2,88 | 2,94 | 102 | 442.036 |
| 3/11/2023 | 2,89 | 2,94 | +3,16% | 2,78 | 2,98 | 2,90 | 2,92 | 2,97 | 74 | 249.971 |
| 1/11/2023 | 2,90 | 2,85 | -0,35% | 2,85 | 2,97 | 2,87 | 2,86 | 2,93 | 69 | 269.493 |
| 31/10/2023 | 2,80 | 2,86 | +0,35% | 2,80 | 2,91 | 2,86 | 2,86 | 2,90 | 62 | 304.108 |
| 30/10/2023 | 2,96 | 2,85 | -3,39% | 2,85 | 2,99 | 2,89 | 2,85 | 2,90 | 61 | 331.467 |
| 27/10/2023 | 3,10 | 2,95 | -2,32% | 2,91 | 3,15 | 3,03 | 2,94 | 3,00 | 101 | 438.446 |
| 26/10/2023 | 2,90 | 3,02 | +5,96% | 2,85 | 3,04 | 2,94 | 3,02 | 3,05 | 77 | 478.341 |
| 25/10/2023 | 2,93 | 2,85 | -2,73% | 2,85 | 2,99 | 2,88 | 2,85 | 2,92 | 52 | 314.322 |
| 24/10/2023 | 2,85 | 2,93 | +5,02% | 2,83 | 2,94 | 2,89 | 2,87 | 2,93 | 55 | 203.277 |
| 23/10/2023 | 2,77 | 2,79 | +3,33% | 2,69 | 2,90 | 2,82 | 2,77 | 2,79 | 59 | 233.789 |
| 20/10/2023 | 2,76 | 2,70 | -2,17% | 2,67 | 2,77 | 2,70 | 2,67 | 2,75 | 115 | 223.683 |
| 19/10/2023 | 2,69 | 2,76 | +4,94% | 2,64 | 2,81 | 2,73 | 2,74 | 2,76 | 65 | 285.977 |
| 18/10/2023 | 2,68 | 2,63 | -2,23% | 2,58 | 2,68 | 2,62 | 2,63 | 2,70 | 91 | 330.507 |
| 17/10/2023 | 2,69 | 2,69 | -2,18% | 2,66 | 2,77 | 2,71 | 2,69 | 2,72 | 44 | 146.966 |
| 16/10/2023 | 2,80 | 2,75 | -0,72% | 2,73 | 2,85 | 2,78 | 2,75 | 2,78 | 46 | 124.971 |
| 13/10/2023 | 2,79 | 2,77 | -2,12% | 2,75 | 2,84 | 2,77 | 2,76 | 2,85 | 104 | 131.901 |
| 11/10/2023 | 2,86 | 2,83 | +0,71% | 2,81 | 2,90 | 2,84 | 2,81 | 2,87 | 44 | 148.064 |
| 10/10/2023 | 2,79 | 2,81 | +2,55% | 2,79 | 2,86 | 2,81 | 2,81 | 2,84 | 49 | 206.831 |
| 9/10/2023 | 2,80 | 2,74 | -0,36% | 2,67 | 2,80 | 2,69 | 2,71 | 2,77 | 64 | 242.265 |
| 6/10/2023 | 2,80 | 2,75 | -2,14% | 2,64 | 2,80 | 2,72 | 2,75 | 2,80 | 92 | 355.755 |
| 5/10/2023 | 2,87 | 2,81 | 0,00% | 2,78 | 2,88 | 2,82 | 2,80 | 2,84 | 51 | 248.834 |
| 4/10/2023 | 2,84 | 2,81 | -2,43% | 2,81 | 2,90 | 2,84 | 2,80 | 2,84 | 64 | 340.538 |
| 3/10/2023 | 2,95 | 2,88 | -2,70% | 2,85 | 2,98 | 2,91 | 2,85 | 2,98 | 87 | 413.749 |
| 2/10/2023 | 3,06 | 2,96 | -4,82% | 2,96 | 3,13 | 3,01 | 2,96 | 3,01 | 82 | 376.015 |
| 29/9/2023 | 3,06 | 3,11 | +0,97% | 3,06 | 3,16 | 3,11 | 3,07 | 3,11 | 45 | 288.799 |
| 28/9/2023 | 3,01 | 3,08 | +3,70% | 2,98 | 3,12 | 3,05 | 3,07 | 3,12 | 87 | 620.948 |
| 27/9/2023 | 3,15 | 2,97 | -6,31% | 2,91 | 3,15 | 3,04 | 2,97 | 3,04 | 102 | 385.100 |
| 26/9/2023 | 3,45 | 3,17 | -7,04% | 3,15 | 3,45 | 3,26 | 3,14 | 3,22 | 176 | 616.249 |
| 25/9/2023 | 3,44 | 3,41 | -4,21% | 3,36 | 3,50 | 3,41 | 3,41 | 3,43 | 76 | 355.416 |
| 22/9/2023 | 3,60 | 3,56 | -1,93% | 3,40 | 3,64 | 3,51 | 3,49 | 3,56 | 147 | 638.358 |
| 21/9/2023 | 3,70 | 3,63 | -3,20% | 3,61 | 3,70 | 3,63 | 3,61 | 3,65 | 55 | 193.822 |
| 20/9/2023 | 3,67 | 3,75 | +0,81% | 3,67 | 3,75 | 3,71 | 3,70 | 3,75 | 56 | 179.535 |
| 19/9/2023 | 3,78 | 3,72 | -1,85% | 3,69 | 3,85 | 3,73 | 3,69 | 3,75 | 91 | 585.193 |
| 18/9/2023 | 3,91 | 3,79 | -2,32% | 3,79 | 3,94 | 3,88 | 3,79 | 3,87 | 57 | 415.331 |
| 15/9/2023 | 3,96 | 3,88 | -1,77% | 3,88 | 3,99 | 3,96 | 3,88 | 3,90 | 58 | 297.092 |
| 14/9/2023 | 3,99 | 3,95 | +0,25% | 3,93 | 4,02 | 3,95 | 3,96 | 3,98 | 56 | 411.843 |
| 13/9/2023 | 3,94 | 3,94 | +3,41% | 3,94 | 4,02 | 3,97 | 3,89 | 3,98 | 67 | 419.317 |
| 12/9/2023 | 3,78 | 3,81 | +1,60% | 3,75 | 3,91 | 3,82 | 3,81 | 3,94 | 56 | 384.033 |
| 11/9/2023 | 3,85 | 3,75 | 0,00% | 3,71 | 3,91 | 3,76 | 3,71 | 3,75 | 77 | 472.967 |