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.
TELB4F - TELEBRAS - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 7,45 | 7,32 | -3,05% | 7,32 | 7,73 | 7,37 | 7,26 | 7,32 | 21 | 166.669 |
| 17/7/2025 | 7,56 | 7,55 | -0,13% | 7,24 | 7,88 | 7,55 | 7,55 | 7,88 | 14 | 111.055 |
| 16/7/2025 | 7,89 | 7,56 | -4,18% | 7,56 | 7,89 | 7,68 | 7,56 | 7,89 | 9 | 81.422 |
| 15/7/2025 | 8,00 | 7,89 | -1,38% | 7,74 | 8,00 | 7,89 | 7,85 | 7,89 | 5 | 59.204 |
| 14/7/2025 | 8,09 | 8,00 | -0,62% | 7,80 | 8,09 | 7,83 | 7,90 | 8,00 | 10 | 89.313 |
| 11/7/2025 | 8,00 | 8,05 | +0,63% | 8,00 | 8,05 | 8,00 | 7,90 | 8,05 | 6 | 62.450 |
| 10/7/2025 | 8,00 | 8,00 | +1,27% | 8,00 | 8,00 | 8,00 | 7,90 | 8,00 | 3 | 13.600 |
| 9/7/2025 | 8,00 | 7,90 | -3,54% | 7,90 | 8,00 | 7,93 | 7,90 | 8,00 | 5 | 34.900 |
| 8/7/2025 | 8,20 | 8,19 | +2,12% | 8,10 | 8,20 | 8,11 | 8,09 | 8,20 | 10 | 95.758 |
| 7/7/2025 | 8,30 | 8,02 | -1,60% | 8,01 | 8,30 | 8,21 | 8,02 | 8,20 | 6 | 29.586 |
| 4/7/2025 | 8,25 | 8,15 | -1,21% | 8,15 | 8,25 | 8,22 | 8,15 | 8,30 | 6 | 37.830 |
| 3/7/2025 | 8,20 | 8,25 | +1,10% | 8,02 | 8,25 | 8,13 | 8,01 | 8,25 | 12 | 180.555 |
| 2/7/2025 | 8,19 | 8,16 | +3,82% | 8,14 | 8,25 | 8,20 | 8,16 | 8,20 | 16 | 129.698 |
| 1/7/2025 | 8,72 | 7,86 | -11,19% | 7,85 | 8,72 | 8,27 | 7,86 | 8,11 | 37 | 316.786 |
| 30/6/2025 | 8,54 | 8,85 | +3,75% | 8,54 | 8,85 | 8,74 | 8,74 | 8,85 | 12 | 90.956 |
| 27/6/2025 | 8,75 | 8,53 | -2,29% | 8,40 | 8,75 | 8,50 | 8,45 | 8,53 | 8 | 49.355 |
| 26/6/2025 | 8,65 | 8,73 | +1,51% | 8,64 | 8,73 | 8,64 | 8,40 | 8,74 | 4 | 102.052 |
| 25/6/2025 | 8,59 | 8,60 | +1,18% | 8,59 | 8,65 | 8,60 | 8,60 | 8,65 | 8 | 20.644 |
| 24/6/2025 | 8,65 | 8,50 | -1,73% | 8,50 | 8,65 | 8,59 | 8,50 | 8,60 | 10 | 76.519 |
| 23/6/2025 | 8,75 | 8,65 | -1,14% | 8,65 | 8,75 | 8,72 | 8,40 | 8,65 | 6 | 20.948 |
| 20/6/2025 | 8,75 | 8,75 | 0,00% | 8,75 | 8,75 | 8,75 | 8,58 | 8,75 | 3 | 26.250 |
| 18/6/2025 | 8,83 | 8,75 | -0,91% | 8,75 | 8,83 | 8,79 | 8,70 | 8,75 | 3 | 30.785 |
| 17/6/2025 | 8,98 | 8,83 | +2,91% | 8,83 | 9,00 | 8,91 | 8,61 | 8,83 | 7 | 90.025 |
| 16/6/2025 | 8,46 | 8,58 | -0,69% | 8,46 | 8,58 | 8,50 | 8,55 | 8,85 | 3 | 2.550 |
| 13/6/2025 | 8,53 | 8,64 | -3,89% | 8,35 | 8,64 | 8,45 | 8,52 | 9,00 | 5 | 6.761 |
| 12/6/2025 | 8,55 | 8,99 | +3,93% | 8,55 | 8,99 | 8,62 | 8,59 | 8,82 | 6 | 87.987 |
| 11/6/2025 | 8,89 | 8,65 | 0,00% | 8,65 | 8,90 | 8,83 | 8,59 | 8,99 | 4 | 6.181 |
| 10/6/2025 | 8,90 | 8,65 | -1,14% | 8,65 | 8,90 | 8,70 | 8,60 | 8,65 | 10 | 51.331 |
| 9/6/2025 | 8,85 | 8,75 | +0,81% | 8,75 | 8,89 | 8,81 | 8,75 | 8,85 | 10 | 174.469 |
| 6/6/2025 | 8,74 | 8,68 | -1,36% | 8,17 | 9,00 | 8,49 | 8,68 | 9,00 | 11 | 32.265 |
| 5/6/2025 | 8,80 | 8,80 | -1,35% | 8,80 | 8,80 | 8,80 | 8,74 | 8,80 | 4 | 71.280 |
| 4/6/2025 | 8,80 | 8,92 | 0,00% | 8,80 | 8,92 | 8,84 | 8,82 | 9,00 | 2 | 13.260 |
| 3/6/2025 | 8,92 | 8,92 | -2,51% | 8,92 | 9,37 | 9,00 | 8,90 | 8,92 | 10 | 144.981 |
| 2/6/2025 | 8,92 | 9,15 | 0,00% | 8,92 | 9,15 | 9,08 | 8,92 | 9,00 | 3 | 3.632 |
| 30/5/2025 | 9,03 | 9,15 | +5,17% | 9,03 | 9,15 | 9,04 | 8,82 | 9,15 | 5 | 32.554 |
| 29/5/2025 | 8,76 | 8,70 | -4,81% | 8,69 | 8,76 | 8,70 | 8,73 | 9,14 | 3 | 13.934 |
| 28/5/2025 | 9,12 | 9,14 | -0,65% | 8,82 | 9,33 | 9,12 | 8,84 | 9,14 | 47 | 332.981 |
| 27/5/2025 | 8,70 | 9,20 | +4,19% | 8,70 | 9,20 | 9,14 | 9,12 | 9,20 | 8 | 98.720 |
| 26/5/2025 | 8,72 | 8,83 | +2,32% | 8,72 | 9,19 | 8,92 | 8,83 | 9,18 | 29 | 457.747 |
| 23/5/2025 | 8,64 | 8,63 | +0,12% | 8,33 | 8,64 | 8,42 | 8,33 | 8,76 | 8 | 20.213 |
| 22/5/2025 | 8,80 | 8,62 | -0,12% | 8,62 | 8,80 | 8,67 | 8,40 | 8,79 | 3 | 31.237 |
| 21/5/2025 | 8,90 | 8,63 | +2,49% | 8,63 | 8,90 | 8,81 | 8,52 | 8,79 | 2 | 2.643 |
| 20/5/2025 | 8,84 | 8,42 | -3,77% | 8,41 | 8,84 | 8,60 | 8,42 | 8,69 | 10 | 112.711 |
| 19/5/2025 | 8,92 | 8,75 | -2,02% | 8,40 | 9,00 | 8,88 | 8,61 | 8,76 | 12 | 121.664 |
| 16/5/2025 | 8,75 | 8,93 | +1,82% | 8,55 | 8,96 | 8,75 | 8,40 | 8,92 | 16 | 140.959 |
| 15/5/2025 | 9,23 | 8,77 | -4,47% | 8,77 | 9,23 | 9,00 | 8,77 | 8,99 | 2 | 1.800 |
| 14/5/2025 | 8,70 | 9,18 | +2,11% | 8,70 | 9,18 | 9,10 | 8,75 | 9,18 | 7 | 144.835 |
| 13/5/2025 | 9,01 | 8,99 | -1,21% | 8,81 | 9,05 | 9,01 | 8,81 | 8,99 | 6 | 82.936 |
| 12/5/2025 | 9,10 | 9,10 | -0,55% | 9,10 | 9,10 | 9,10 | 8,81 | 8,97 | 1 | 910 |
| 9/5/2025 | 9,15 | 9,15 | 0,00% | 9,15 | 9,18 | 9,16 | 8,81 | 9,10 | 4 | 29.328 |
| 8/5/2025 | 9,05 | 9,15 | +2,81% | 9,05 | 9,18 | 9,06 | 8,75 | 9,15 | 4 | 98.761 |
| 7/5/2025 | 8,74 | 8,90 | +0,45% | 8,74 | 8,91 | 8,82 | 8,90 | 9,05 | 9 | 125.312 |
| 6/5/2025 | 9,05 | 8,86 | -1,12% | 8,86 | 9,05 | 8,87 | 8,86 | 9,00 | 4 | 15.091 |
| 5/5/2025 | 8,96 | 8,96 | +0,56% | 8,96 | 8,96 | 8,96 | 8,81 | 8,97 | 1 | 896 |
| 2/5/2025 | 9,18 | 8,91 | -2,62% | 8,78 | 9,19 | 9,06 | 8,91 | 9,14 | 10 | 231.125 |
| 29/4/2025 | 8,99 | 9,15 | +1,78% | 8,99 | 9,25 | 9,11 | 8,96 | 9,02 | 8 | 138.510 |
| 28/4/2025 | 8,98 | 8,99 | +2,16% | 8,98 | 8,99 | 8,98 | 8,86 | 8,99 | 3 | 66.517 |
| 25/4/2025 | 9,25 | 8,80 | -6,48% | 8,28 | 9,25 | 8,52 | 8,70 | 8,94 | 16 | 188.375 |
| 24/4/2025 | 9,41 | 9,41 | +6,81% | 9,41 | 9,41 | 9,41 | 8,74 | 9,05 | 1 | 93.159 |
| 23/4/2025 | 9,09 | 8,81 | +2,92% | 8,79 | 9,09 | 8,95 | 8,80 | 9,17 | 8 | 157.678 |
| 17/4/2025 | 9,15 | 8,56 | -7,96% | 8,56 | 9,15 | 8,95 | 8,80 | 9,09 | 3 | 26.860 |
| 16/4/2025 | 8,89 | 9,30 | +2,42% | 8,56 | 9,50 | 9,10 | 8,78 | 9,30 | 18 | 173.006 |
| 15/4/2025 | 8,65 | 9,08 | +6,07% | 8,65 | 9,08 | 9,03 | 8,65 | 9,13 | 5 | 100.317 |
| 14/4/2025 | 9,00 | 8,56 | -3,60% | 8,56 | 9,25 | 9,17 | 8,57 | 9,00 | 7 | 130.289 |
| 11/4/2025 | 8,65 | 8,88 | +2,66% | 8,52 | 8,88 | 8,67 | 8,45 | 9,00 | 16 | 272.297 |
| 10/4/2025 | 8,45 | 8,65 | +1,53% | 8,45 | 8,65 | 8,49 | 8,34 | 8,65 | 5 | 91.780 |
| 9/4/2025 | 8,45 | 8,52 | -0,93% | 8,45 | 9,09 | 8,82 | 8,52 | 8,99 | 26 | 361.108 |
| 8/4/2025 | 8,66 | 8,60 | +0,82% | 8,38 | 8,66 | 8,61 | 8,50 | 8,60 | 8 | 84.408 |
| 7/4/2025 | 8,66 | 8,53 | -1,50% | 8,12 | 8,66 | 8,42 | 8,53 | 8,66 | 12 | 71.571 |
| 4/4/2025 | 8,75 | 8,66 | -3,24% | 8,66 | 8,75 | 8,74 | 8,66 | 8,75 | 4 | 10.491 |
| 3/4/2025 | 8,78 | 8,95 | +1,36% | 8,78 | 8,95 | 8,80 | 8,75 | 8,95 | 7 | 100.347 |
| 2/4/2025 | 9,19 | 8,83 | -3,92% | 8,83 | 9,19 | 9,01 | 8,84 | 9,09 | 6 | 27.048 |
| 1/4/2025 | 9,19 | 9,19 | +6,00% | 9,19 | 9,19 | 9,19 | 8,67 | 9,15 | 6 | 34.003 |
| 31/3/2025 | 8,67 | 8,67 | -3,45% | 8,67 | 8,67 | 8,67 | 8,67 | 9,00 | 1 | 867 |
| 28/3/2025 | 8,88 | 8,98 | -0,99% | 8,88 | 9,10 | 9,05 | 8,80 | 9,08 | 11 | 191.041 |
| 27/3/2025 | 8,96 | 9,07 | +1,23% | 8,96 | 9,08 | 8,99 | 8,99 | 9,08 | 8 | 125.091 |
| 26/3/2025 | 9,10 | 8,96 | -1,75% | 8,13 | 9,10 | 9,01 | 8,89 | 8,96 | 11 | 111.788 |
| 25/3/2025 | 9,04 | 9,12 | +1,00% | 8,27 | 9,12 | 8,84 | 9,02 | 9,10 | 8 | 145.920 |
| 24/3/2025 | 9,05 | 9,03 | -2,27% | 8,71 | 9,05 | 8,95 | 8,90 | 9,04 | 11 | 37.624 |
| 21/3/2025 | 9,00 | 9,24 | +5,00% | 8,51 | 9,24 | 9,05 | 8,70 | 9,20 | 9 | 145.833 |
| 20/3/2025 | 9,49 | 8,80 | -7,85% | 8,80 | 9,49 | 8,97 | 8,78 | 9,05 | 10 | 48.472 |
| 19/3/2025 | 8,45 | 9,55 | +3,35% | 8,45 | 9,55 | 9,12 | 8,44 | 9,50 | 7 | 95.843 |
| 18/3/2025 | 9,24 | 9,24 | 0,00% | 9,24 | 9,24 | 9,24 | 8,46 | 9,25 | 2 | 51.795 |
| 17/3/2025 | 9,20 | 9,24 | +0,54% | 8,46 | 9,29 | 9,06 | 8,44 | 9,24 | 15 | 294.640 |
| 14/3/2025 | 9,20 | 9,19 | -0,11% | 8,98 | 9,20 | 9,12 | 8,90 | 9,20 | 8 | 16.416 |
| 13/3/2025 | 9,28 | 9,20 | -2,02% | 8,92 | 9,28 | 9,26 | 8,85 | 9,20 | 7 | 83.356 |
| 12/3/2025 | 9,00 | 9,39 | +7,68% | 9,00 | 9,39 | 9,22 | 9,00 | 9,28 | 24 | 597.885 |
| 11/3/2025 | 8,75 | 8,72 | -3,11% | 8,72 | 8,76 | 8,75 | 8,72 | 9,00 | 7 | 92.753 |
| 10/3/2025 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,76 | 9,00 | 4 | 23.400 |
| 7/3/2025 | 8,76 | 9,00 | 0,00% | 8,76 | 9,00 | 8,79 | 8,75 | 9,00 | 4 | 14.064 |
| 6/3/2025 | 9,00 | 9,00 | 0,00% | 8,89 | 9,00 | 8,97 | 8,90 | 9,00 | 9 | 31.401 |
| 5/3/2025 | 9,00 | 9,00 | +2,27% | 8,73 | 9,00 | 8,95 | 8,73 | 9,00 | 11 | 133.502 |
| 28/2/2025 | 8,80 | 8,80 | -2,22% | 8,80 | 8,80 | 8,80 | 8,79 | 9,00 | 1 | 3.520 |
| 27/2/2025 | 8,74 | 9,00 | +3,09% | 8,74 | 9,00 | 8,99 | 8,73 | 9,00 | 7 | 107.974 |
| 26/2/2025 | 9,28 | 8,73 | -6,03% | 8,73 | 9,28 | 8,98 | 8,73 | 9,28 | 12 | 227.291 |
| 25/2/2025 | 8,72 | 9,29 | +6,66% | 8,72 | 9,29 | 9,14 | 8,72 | 9,29 | 15 | 259.589 |
| 24/2/2025 | 9,01 | 8,71 | -4,29% | 8,71 | 9,01 | 8,88 | 8,71 | 8,95 | 7 | 84.378 |
| 21/2/2025 | 9,29 | 9,10 | -2,99% | 9,01 | 9,29 | 9,21 | 9,01 | 9,10 | 4 | 21.187 |
| 20/2/2025 | 9,13 | 9,38 | +3,65% | 9,02 | 9,38 | 9,33 | 9,03 | 9,29 | 13 | 169.862 |
| 19/2/2025 | 9,39 | 9,05 | -3,62% | 9,01 | 9,39 | 9,35 | 9,20 | 9,38 | 3 | 57.976 |
| 18/2/2025 | 9,10 | 9,39 | +3,76% | 9,10 | 9,39 | 9,12 | 9,34 | 9,38 | 18 | 157.021 |
| 17/2/2025 | 8,90 | 9,05 | +3,78% | 8,90 | 9,39 | 9,08 | 8,71 | 9,05 | 21 | 191.630 |
| 14/2/2025 | 9,01 | 8,72 | -3,33% | 8,66 | 9,41 | 9,18 | 8,70 | 9,15 | 44 | 564.965 |
| 13/2/2025 | 8,13 | 9,02 | +8,81% | 8,01 | 9,02 | 8,64 | 8,00 | 9,02 | 44 | 576.771 |
| 12/2/2025 | 8,74 | 8,29 | -3,72% | 8,29 | 8,74 | 8,34 | 8,03 | 8,74 | 6 | 14.189 |
| 11/2/2025 | 8,42 | 8,61 | +3,36% | 8,02 | 8,96 | 8,59 | 8,61 | 8,82 | 24 | 226.941 |
| 10/2/2025 | 8,28 | 8,33 | +0,60% | 8,17 | 8,33 | 8,24 | 8,00 | 8,33 | 9 | 169.816 |
| 7/2/2025 | 8,15 | 8,28 | +1,60% | 7,81 | 8,28 | 8,16 | 7,80 | 8,17 | 8 | 93.877 |
| 6/2/2025 | 8,13 | 8,15 | +1,37% | 7,99 | 8,15 | 8,10 | 7,78 | 8,15 | 10 | 51.045 |
| 5/2/2025 | 8,15 | 8,04 | +2,68% | 8,04 | 8,15 | 8,14 | 8,05 | 8,15 | 6 | 32.588 |
| 4/2/2025 | 7,01 | 7,83 | -3,93% | 7,01 | 7,83 | 7,16 | 7,82 | 8,08 | 3 | 22.919 |
| 3/2/2025 | 8,00 | 8,15 | +13,04% | 7,47 | 8,15 | 7,95 | 7,85 | 8,19 | 15 | 222.729 |
| 31/1/2025 | 7,95 | 7,21 | -5,63% | 7,21 | 8,18 | 7,98 | 7,30 | 8,19 | 21 | 279.574 |
| 30/1/2025 | 6,78 | 7,64 | +9,14% | 6,78 | 7,64 | 7,34 | 7,60 | 7,64 | 31 | 196.183 |
| 29/1/2025 | 6,84 | 7,00 | +2,19% | 6,84 | 7,00 | 6,90 | 6,77 | 7,11 | 4 | 3.452 |
| 28/1/2025 | 6,79 | 6,85 | 0,00% | 6,78 | 6,85 | 6,80 | 6,80 | 7,11 | 7 | 23.134 |
| 27/1/2025 | 6,81 | 6,85 | -3,52% | 6,81 | 6,89 | 6,84 | 6,85 | 7,00 | 4 | 3.421 |
| 24/1/2025 | 7,10 | 7,10 | +2,31% | 7,10 | 7,10 | 7,10 | 6,83 | 7,11 | 5 | 12.780 |
| 23/1/2025 | 7,10 | 6,94 | +2,36% | 6,77 | 7,10 | 6,85 | 6,81 | 7,10 | 15 | 142.507 |
| 21/1/2025 | 7,09 | 6,78 | +0,30% | 6,78 | 7,09 | 6,84 | 6,77 | 6,90 | 3 | 6.842 |
| 20/1/2025 | 7,10 | 6,76 | -4,79% | 6,71 | 7,12 | 6,94 | 6,76 | 7,12 | 9 | 27.086 |
| 17/1/2025 | 7,12 | 7,10 | +5,81% | 7,05 | 7,12 | 7,09 | 6,70 | 7,11 | 5 | 13.486 |
| 16/1/2025 | 6,85 | 6,71 | -2,04% | 6,70 | 6,85 | 6,72 | 6,70 | 6,98 | 8 | 62.529 |
| 15/1/2025 | 6,75 | 6,85 | +1,48% | 6,66 | 7,00 | 6,92 | 6,81 | 6,83 | 13 | 34.644 |
| 14/1/2025 | 7,33 | 6,75 | -6,90% | 6,75 | 7,33 | 6,94 | 6,66 | 6,75 | 7 | 28.493 |
| 13/1/2025 | 7,40 | 7,25 | +8,21% | 7,25 | 7,40 | 7,28 | 7,00 | 7,15 | 3 | 16.750 |
| 10/1/2025 | 7,04 | 6,70 | -4,42% | 6,70 | 7,04 | 7,01 | 6,65 | 7,40 | 7 | 82.762 |
| 9/1/2025 | 7,01 | 7,01 | 0,00% | 6,74 | 7,01 | 6,93 | 6,94 | 7,20 | 17 | 126.881 |
| 8/1/2025 | 7,15 | 7,01 | -3,84% | 7,01 | 7,15 | 7,10 | 7,01 | 7,37 | 8 | 32.668 |
| 7/1/2025 | 7,23 | 7,29 | +0,83% | 7,23 | 7,39 | 7,29 | 7,11 | 7,30 | 6 | 31.359 |
| 6/1/2025 | 7,35 | 7,23 | -0,69% | 7,10 | 7,60 | 7,37 | 7,23 | 7,44 | 9 | 117.934 |
| 3/1/2025 | 7,40 | 7,28 | -0,27% | 7,07 | 7,49 | 7,20 | 7,15 | 7,28 | 10 | 74.907 |
| 2/1/2025 | 7,30 | 7,30 | -0,27% | 7,30 | 7,30 | 7,30 | 7,20 | 7,30 | 4 | 10.950 |
| 30/12/2024 | 7,40 | 7,32 | -2,53% | 7,32 | 7,40 | 7,32 | 7,19 | 7,40 | 5 | 32.232 |
| 27/12/2024 | 7,59 | 7,51 | -1,05% | 7,33 | 7,59 | 7,49 | 7,32 | 7,57 | 12 | 76.474 |
| 26/12/2024 | 7,32 | 7,59 | +2,43% | 7,32 | 7,60 | 7,45 | 7,43 | 7,60 | 6 | 47.725 |
| 23/12/2024 | 7,39 | 7,41 | +1,23% | 7,39 | 7,41 | 7,40 | 7,39 | 7,59 | 6 | 58.470 |
| 20/12/2024 | 7,54 | 7,32 | -2,66% | 7,32 | 7,54 | 7,37 | 7,32 | 7,70 | 8 | 62.646 |
| 19/12/2024 | 7,60 | 7,52 | +2,73% | 7,45 | 7,68 | 7,46 | 7,32 | 7,50 | 12 | 63.488 |
| 18/12/2024 | 7,70 | 7,32 | -3,56% | 7,32 | 7,70 | 7,55 | 7,33 | 7,60 | 16 | 177.490 |
| 17/12/2024 | 7,70 | 7,59 | -4,65% | 7,58 | 7,70 | 7,59 | 7,58 | 7,95 | 6 | 22.030 |
| 16/12/2024 | 7,96 | 7,96 | +4,60% | 7,96 | 7,96 | 7,96 | 7,62 | 7,95 | 2 | 16.716 |
| 12/12/2024 | 8,41 | 7,61 | -9,40% | 7,61 | 8,41 | 8,27 | 7,60 | 8,33 | 10 | 60.399 |
| 11/12/2024 | 8,40 | 8,40 | +4,74% | 8,40 | 8,40 | 8,40 | 8,40 | 8,79 | 7 | 42.000 |
| 10/12/2024 | 8,44 | 8,02 | +2,30% | 8,02 | 8,44 | 8,21 | 8,01 | 8,35 | 7 | 13.958 |
| 9/12/2024 | 8,05 | 7,84 | -1,01% | 7,80 | 8,15 | 8,07 | 7,83 | 8,45 | 12 | 130.777 |
| 6/12/2024 | 8,18 | 7,92 | -1,74% | 7,92 | 8,18 | 8,05 | 7,91 | 8,05 | 4 | 37.874 |
| 5/12/2024 | 8,21 | 8,06 | -1,83% | 7,81 | 8,21 | 8,08 | 8,05 | 8,18 | 5 | 35.577 |
| 4/12/2024 | 7,97 | 8,21 | +2,88% | 7,97 | 8,21 | 7,99 | 7,96 | 8,20 | 5 | 39.994 |
| 3/12/2024 | 7,81 | 7,98 | +2,57% | 7,80 | 7,98 | 7,87 | 7,85 | 8,21 | 11 | 188.270 |
| 2/12/2024 | 7,87 | 7,78 | -1,14% | 7,71 | 7,87 | 7,81 | 7,80 | 7,86 | 13 | 136.811 |
| 29/11/2024 | 7,87 | 7,87 | +0,90% | 7,48 | 7,95 | 7,75 | 7,86 | 7,87 | 24 | 214.082 |
| 28/11/2024 | 8,14 | 7,80 | -6,14% | 7,79 | 8,14 | 7,89 | 7,79 | 7,87 | 15 | 117.616 |
| 27/11/2024 | 8,32 | 8,31 | +2,09% | 8,31 | 8,37 | 8,31 | 8,14 | 8,38 | 6 | 51.529 |
| 26/11/2024 | 8,20 | 8,14 | -0,73% | 8,14 | 8,45 | 8,34 | 8,14 | 8,43 | 8 | 54.245 |
| 25/11/2024 | 8,30 | 8,20 | -2,38% | 8,14 | 8,45 | 8,26 | 8,14 | 8,20 | 22 | 180.155 |
| 22/11/2024 | 8,70 | 8,40 | +1,69% | 8,32 | 8,70 | 8,39 | 8,35 | 8,40 | 18 | 146.857 |
| 21/11/2024 | 8,25 | 8,26 | +4,56% | 8,25 | 9,57 | 8,94 | 8,45 | 9,00 | 70 | 965.787 |
| 19/11/2024 | 8,00 | 7,90 | -1,62% | 7,80 | 8,05 | 7,98 | 7,89 | 8,18 | 13 | 106.984 |
| 18/11/2024 | 7,63 | 8,03 | +2,42% | 7,63 | 8,03 | 7,88 | 7,79 | 8,04 | 14 | 187.638 |
| 14/11/2024 | 7,64 | 7,84 | +1,69% | 7,62 | 7,84 | 7,78 | 7,75 | 7,87 | 7 | 72.384 |
| 13/11/2024 | 7,85 | 7,71 | -2,16% | 7,71 | 7,90 | 7,85 | 7,69 | 7,87 | 12 | 40.829 |
| 12/11/2024 | 8,29 | 7,88 | -3,90% | 7,88 | 8,29 | 7,98 | 7,85 | 8,04 | 33 | 277.812 |
| 11/11/2024 | 8,49 | 8,20 | -3,42% | 8,08 | 8,49 | 8,22 | 8,02 | 8,23 | 28 | 175.976 |
| 8/11/2024 | 8,51 | 8,49 | -0,35% | 8,40 | 8,51 | 8,44 | 8,41 | 8,49 | 22 | 134.272 |
| 7/11/2024 | 8,78 | 8,52 | -1,39% | 8,52 | 8,78 | 8,60 | 8,51 | 8,75 | 11 | 68.812 |
| 6/11/2024 | 8,99 | 8,64 | -3,14% | 8,64 | 9,05 | 8,83 | 8,64 | 8,82 | 24 | 294.261 |
| 5/11/2024 | 8,83 | 8,92 | +3,72% | 8,70 | 8,99 | 8,83 | 8,87 | 8,99 | 25 | 245.553 |
| 4/11/2024 | 8,99 | 8,60 | -4,34% | 8,60 | 8,99 | 8,76 | 8,60 | 8,83 | 27 | 314.761 |
| 1/11/2024 | 9,16 | 8,99 | -0,88% | 8,90 | 9,16 | 8,96 | 8,88 | 8,99 | 13 | 139.782 |
| 31/10/2024 | 9,17 | 9,07 | -0,87% | 9,07 | 9,34 | 9,17 | 9,06 | 9,16 | 9 | 142.256 |
| 30/10/2024 | 9,15 | 9,15 | +0,55% | 9,15 | 9,15 | 9,15 | 9,00 | 9,15 | 4 | 12.810 |
| 29/10/2024 | 9,08 | 9,10 | +1,00% | 9,08 | 9,10 | 9,08 | 9,15 | 9,20 | 2 | 31.790 |
| 28/10/2024 | 9,24 | 9,01 | -0,22% | 9,01 | 9,34 | 9,23 | 9,13 | 9,34 | 5 | 62.819 |
| 25/10/2024 | 9,20 | 9,03 | +1,57% | 9,03 | 9,36 | 9,17 | 9,03 | 9,24 | 11 | 203.650 |
| 24/10/2024 | 9,14 | 8,89 | -2,74% | 8,89 | 9,32 | 9,22 | 9,08 | 9,33 | 6 | 28.594 |
| 22/10/2024 | 9,14 | 9,14 | -0,11% | 9,14 | 9,14 | 9,14 | 9,14 | 9,57 | 1 | 3.656 |
| 21/10/2024 | 9,36 | 9,15 | -1,19% | 9,15 | 9,47 | 9,35 | 9,26 | 9,57 | 7 | 94.526 |
| 18/10/2024 | 9,15 | 9,26 | +0,98% | 9,15 | 9,36 | 9,31 | 9,15 | 9,37 | 6 | 30.743 |
| 17/10/2024 | 9,16 | 9,17 | +0,22% | 9,14 | 9,17 | 9,14 | 9,14 | 9,37 | 3 | 42.059 |
| 16/10/2024 | 9,49 | 9,15 | +0,11% | 9,15 | 9,49 | 9,18 | 9,15 | 9,37 | 7 | 24.791 |
| 15/10/2024 | 9,14 | 9,14 | -0,87% | 9,14 | 9,14 | 9,14 | 9,30 | 9,44 | 1 | 4.570 |
| 14/10/2024 | 9,25 | 9,22 | -0,86% | 9,21 | 9,25 | 9,22 | 9,21 | 9,50 | 4 | 35.976 |
| 11/10/2024 | 9,50 | 9,30 | -2,00% | 9,25 | 9,50 | 9,26 | 9,38 | 9,50 | 10 | 60.225 |
| 10/10/2024 | 9,18 | 9,49 | +1,17% | 9,18 | 9,51 | 9,35 | 9,17 | 9,50 | 12 | 114.088 |
| 9/10/2024 | 9,38 | 9,38 | +1,08% | 9,17 | 9,38 | 9,32 | 9,17 | 9,38 | 8 | 36.368 |
| 8/10/2024 | 9,26 | 9,28 | 0,00% | 9,17 | 9,28 | 9,21 | 9,28 | 9,55 | 5 | 16.592 |
| 7/10/2024 | 9,51 | 9,28 | -1,28% | 9,17 | 9,54 | 9,27 | 9,27 | 9,55 | 8 | 16.691 |
| 4/10/2024 | 9,40 | 9,40 | +2,29% | 9,40 | 9,47 | 9,40 | 9,27 | 9,40 | 5 | 4.700 |
| 3/10/2024 | 9,20 | 9,19 | -1,39% | 9,19 | 9,31 | 9,20 | 9,19 | 9,40 | 6 | 34.977 |
| 2/10/2024 | 9,20 | 9,32 | 0,00% | 9,20 | 9,57 | 9,50 | 9,22 | 9,57 | 9 | 220.435 |
| 1/10/2024 | 9,43 | 9,32 | -2,92% | 9,32 | 9,54 | 9,44 | 9,33 | 9,54 | 6 | 7.555 |
| 30/9/2024 | 9,70 | 9,60 | 0,00% | 9,60 | 9,88 | 9,84 | 9,55 | 9,85 | 11 | 218.497 |
| 26/9/2024 | 9,46 | 9,60 | +3,11% | 9,46 | 9,60 | 9,53 | 9,45 | 9,60 | 6 | 62.002 |
| 25/9/2024 | 9,33 | 9,31 | +0,87% | 9,31 | 9,89 | 9,56 | 9,30 | 9,90 | 23 | 403.674 |
| 24/9/2024 | 9,05 | 9,23 | +1,88% | 8,94 | 9,30 | 9,14 | 8,85 | 9,33 | 17 | 312.655 |
| 23/9/2024 | 8,88 | 9,06 | +3,07% | 8,85 | 9,08 | 9,01 | 8,77 | 9,03 | 8 | 117.145 |
| 20/9/2024 | 8,78 | 8,79 | -1,24% | 8,78 | 8,97 | 8,83 | 8,78 | 8,97 | 4 | 7.066 |
| 19/9/2024 | 9,10 | 8,90 | 0,00% | 8,78 | 9,10 | 8,92 | 8,80 | 8,99 | 15 | 124.057 |
| 18/9/2024 | 8,96 | 8,90 | -2,73% | 8,90 | 9,18 | 9,04 | 8,90 | 9,18 | 10 | 108.552 |
| 17/9/2024 | 9,19 | 9,15 | +1,55% | 9,00 | 9,19 | 9,03 | 9,15 | 9,29 | 17 | 184.328 |
| 16/9/2024 | 9,31 | 9,01 | 0,00% | 9,01 | 9,31 | 9,17 | 9,01 | 9,20 | 8 | 37.631 |
| 13/9/2024 | 9,23 | 9,01 | -2,38% | 9,01 | 9,33 | 9,23 | 9,25 | 9,29 | 14 | 80.319 |
| 12/9/2024 | 9,37 | 9,23 | -1,28% | 9,23 | 9,37 | 9,30 | 9,22 | 9,37 | 9 | 163.768 |
| 11/9/2024 | 9,10 | 9,35 | -0,21% | 9,02 | 9,37 | 9,22 | 9,21 | 9,35 | 11 | 188.159 |
| 10/9/2024 | 9,50 | 9,37 | -3,20% | 9,36 | 9,50 | 9,44 | 9,26 | 9,37 | 13 | 110.484 |
| 9/9/2024 | 9,68 | 9,68 | +0,10% | 9,68 | 9,68 | 9,68 | 9,68 | 9,90 | 6 | 74.536 |
| 6/9/2024 | 9,90 | 9,67 | -1,12% | 9,56 | 9,90 | 9,63 | 9,55 | 9,67 | 9 | 117.600 |
| 5/9/2024 | 9,48 | 9,78 | +3,71% | 9,42 | 9,89 | 9,67 | 9,56 | 9,90 | 11 | 202.258 |
| 4/9/2024 | 9,50 | 9,43 | +0,32% | 9,43 | 9,50 | 9,47 | 9,30 | 9,43 | 14 | 172.425 |
| 3/9/2024 | 9,90 | 9,40 | -4,08% | 9,39 | 9,90 | 9,45 | 9,31 | 9,40 | 19 | 208.038 |
| 2/9/2024 | 9,40 | 9,80 | +3,16% | 9,30 | 9,80 | 9,57 | 9,49 | 9,90 | 26 | 584.789 |
| 30/8/2024 | 9,22 | 9,50 | +1,71% | 9,22 | 9,55 | 9,41 | 9,33 | 9,50 | 15 | 279.670 |
| 29/8/2024 | 9,52 | 9,34 | -2,61% | 9,34 | 9,59 | 9,50 | 9,33 | 9,50 | 14 | 227.229 |
| 28/8/2024 | 9,18 | 9,59 | +5,62% | 9,18 | 9,60 | 9,59 | 9,36 | 9,60 | 13 | 222.557 |
| 27/8/2024 | 9,33 | 9,08 | -0,77% | 9,08 | 9,70 | 9,41 | 9,16 | 9,42 | 16 | 388.692 |
| 26/8/2024 | 9,11 | 9,15 | +0,44% | 9,11 | 9,15 | 9,11 | 9,00 | 9,15 | 7 | 92.075 |
| 23/8/2024 | 9,00 | 9,11 | +2,82% | 9,00 | 9,11 | 9,06 | 8,95 | 9,11 | 16 | 488.631 |
| 22/8/2024 | 9,10 | 8,86 | -3,17% | 8,86 | 9,26 | 9,09 | 8,81 | 9,00 | 29 | 656.460 |
| 21/8/2024 | 9,20 | 9,15 | -0,44% | 9,15 | 9,31 | 9,24 | 9,10 | 9,15 | 11 | 227.385 |
| 20/8/2024 | 9,00 | 9,19 | +0,88% | 9,00 | 9,19 | 9,11 | 9,12 | 9,19 | 7 | 41.909 |
| 19/8/2024 | 9,32 | 9,11 | -2,15% | 9,10 | 9,32 | 9,15 | 9,11 | 9,20 | 10 | 25.626 |
| 16/8/2024 | 9,10 | 9,31 | +0,32% | 9,10 | 9,33 | 9,22 | 9,10 | 9,30 | 10 | 146.651 |
| 15/8/2024 | 9,30 | 9,28 | -2,83% | 9,28 | 9,54 | 9,33 | 9,01 | 9,29 | 16 | 255.749 |
| 14/8/2024 | 9,76 | 9,55 | -1,14% | 9,50 | 9,76 | 9,66 | 9,50 | 9,55 | 6 | 119.907 |
| 13/8/2024 | 9,95 | 9,66 | -1,93% | 9,53 | 9,95 | 9,92 | 9,55 | 9,89 | 4 | 102.254 |
| 12/8/2024 | 10,19 | 9,85 | -2,76% | 9,81 | 10,19 | 10,02 | 9,85 | 9,97 | 12 | 44.093 |
| 9/8/2024 | 10,19 | 10,13 | -0,69% | 9,96 | 10,19 | 10,06 | 9,95 | 10,19 | 11 | 120.792 |
| 8/8/2024 | 10,39 | 10,20 | -2,02% | 10,08 | 10,56 | 10,24 | 10,08 | 10,20 | 15 | 358.633 |
| 7/8/2024 | 10,54 | 10,41 | +2,06% | 10,31 | 10,55 | 10,36 | 10,30 | 10,56 | 12 | 93.264 |
| 6/8/2024 | 9,99 | 10,20 | +3,87% | 9,61 | 10,70 | 10,29 | 10,10 | 10,68 | 50 | 1.016.827 |
| 5/8/2024 | 9,77 | 9,82 | +3,37% | 9,71 | 9,89 | 9,83 | 9,50 | 10,00 | 14 | 273.361 |
| 2/8/2024 | 9,50 | 9,50 | +3,94% | 9,48 | 9,50 | 9,49 | 9,35 | 9,70 | 12 | 188.900 |
| 1/8/2024 | 9,65 | 9,14 | -1,61% | 9,14 | 9,99 | 9,83 | 9,44 | 9,49 | 7 | 190.785 |
| 31/7/2024 | 9,20 | 9,29 | +3,11% | 9,20 | 9,49 | 9,26 | 9,28 | 9,35 | 9 | 130.688 |
| 30/7/2024 | 9,02 | 9,01 | -0,11% | 9,01 | 9,02 | 9,01 | 9,01 | 9,29 | 2 | 1.803 |
| 29/7/2024 | 9,29 | 9,02 | -2,91% | 9,02 | 9,29 | 9,15 | 9,01 | 9,29 | 2 | 1.831 |
| 26/7/2024 | 9,10 | 9,29 | +2,09% | 9,01 | 9,37 | 9,20 | 9,00 | 9,29 | 12 | 267.880 |
| 25/7/2024 | 9,30 | 9,10 | -2,15% | 9,10 | 9,30 | 9,25 | 9,09 | 9,19 | 6 | 105.520 |
| 24/7/2024 | 9,42 | 9,30 | +2,09% | 9,30 | 9,42 | 9,40 | 9,25 | 9,30 | 6 | 121.278 |
| 23/7/2024 | 9,13 | 9,11 | +0,22% | 9,10 | 9,40 | 9,19 | 9,10 | 9,31 | 15 | 167.422 |
| 22/7/2024 | 9,71 | 9,09 | -6,19% | 9,09 | 9,72 | 9,37 | 9,09 | 9,42 | 18 | 336.558 |
| 19/7/2024 | 9,30 | 9,69 | +3,09% | 9,30 | 9,70 | 9,50 | 9,32 | 9,70 | 10 | 270.758 |
| 18/7/2024 | 9,52 | 9,40 | +0,64% | 9,31 | 9,52 | 9,45 | 9,30 | 9,40 | 13 | 223.140 |
| 17/7/2024 | 9,65 | 9,34 | +0,97% | 9,34 | 9,72 | 9,61 | 9,30 | 9,62 | 4 | 70.201 |
| 16/7/2024 | 9,29 | 9,25 | +3,01% | 9,25 | 10,30 | 9,71 | 9,25 | 9,72 | 61 | 1.037.138 |
| 15/7/2024 | 9,30 | 8,98 | -4,47% | 8,92 | 9,30 | 8,98 | 8,95 | 8,98 | 22 | 216.621 |
| 12/7/2024 | 8,94 | 9,40 | +6,94% | 8,94 | 9,58 | 9,23 | 9,00 | 9,30 | 40 | 772.640 |
| 11/7/2024 | 8,80 | 8,79 | -0,11% | 8,79 | 8,85 | 8,81 | 8,78 | 8,85 | 12 | 263.657 |
| 10/7/2024 | 8,73 | 8,80 | +0,80% | 8,59 | 8,81 | 8,75 | 8,68 | 8,80 | 12 | 182.002 |
| 9/7/2024 | 8,73 | 8,73 | +1,63% | 8,73 | 8,73 | 8,73 | 8,65 | 8,73 | 2 | 2.619 |
| 8/7/2024 | 8,76 | 8,59 | -2,28% | 8,59 | 8,76 | 8,74 | 8,58 | 8,76 | 4 | 13.123 |
| 5/7/2024 | 8,75 | 8,79 | +0,46% | 8,60 | 8,79 | 8,75 | 8,70 | 8,76 | 9 | 170.685 |
| 4/7/2024 | 8,79 | 8,75 | +0,57% | 8,75 | 8,79 | 8,75 | 8,70 | 8,75 | 2 | 5.254 |
| 3/7/2024 | 8,70 | 8,70 | 0,00% | 8,66 | 8,72 | 8,69 | 8,66 | 8,72 | 7 | 98.304 |
| 2/7/2024 | 8,59 | 8,70 | +1,40% | 8,59 | 8,79 | 8,73 | 8,67 | 8,70 | 14 | 121.375 |
| 1/7/2024 | 8,66 | 8,58 | -3,16% | 8,58 | 8,87 | 8,79 | 8,58 | 8,78 | 18 | 137.275 |
| 28/6/2024 | 8,89 | 8,86 | -0,89% | 8,85 | 8,99 | 8,86 | 8,77 | 8,87 | 8 | 121.466 |
| 27/6/2024 | 8,86 | 8,94 | +2,52% | 8,73 | 8,94 | 8,84 | 8,72 | 8,99 | 11 | 114.999 |
| 26/6/2024 | 8,61 | 8,72 | -3,00% | 8,61 | 8,93 | 8,80 | 8,71 | 8,84 | 8 | 52.850 |
| 25/6/2024 | 8,78 | 8,99 | +2,28% | 8,78 | 8,99 | 8,95 | 8,90 | 8,99 | 10 | 113.790 |
| 24/6/2024 | 8,71 | 8,79 | +0,92% | 8,71 | 9,09 | 8,84 | 8,79 | 8,99 | 22 | 273.224 |
| 21/6/2024 | 8,51 | 8,71 | +2,35% | 8,51 | 8,77 | 8,71 | 8,59 | 8,70 | 9 | 67.117 |
| 20/6/2024 | 8,96 | 8,51 | -5,13% | 8,51 | 8,96 | 8,68 | 8,51 | 8,93 | 21 | 183.185 |
| 19/6/2024 | 8,98 | 8,97 | +0,56% | 8,97 | 9,20 | 9,15 | 8,97 | 8,99 | 10 | 206.871 |
| 18/6/2024 | 8,92 | 8,92 | -1,22% | 8,92 | 8,99 | 8,92 | 8,91 | 8,99 | 7 | 176.763 |
| 17/6/2024 | 9,00 | 9,03 | -3,32% | 8,95 | 9,03 | 9,02 | 8,95 | 9,15 | 14 | 258.200 |
| 14/6/2024 | 8,93 | 9,34 | +4,24% | 8,93 | 9,39 | 9,24 | 8,95 | 9,35 | 11 | 212.667 |
| 13/6/2024 | 9,20 | 8,96 | -0,55% | 8,96 | 9,20 | 9,10 | 8,96 | 9,20 | 8 | 45.503 |
| 12/6/2024 | 9,29 | 9,01 | +0,56% | 8,51 | 9,30 | 9,01 | 8,95 | 9,20 | 25 | 382.232 |
| 11/6/2024 | 8,96 | 8,96 | -3,55% | 8,96 | 8,96 | 8,96 | 8,99 | 9,28 | 1 | 8.960 |
| 10/6/2024 | 8,92 | 9,29 | +5,69% | 8,78 | 9,29 | 9,10 | 8,78 | 9,29 | 19 | 342.252 |
| 7/6/2024 | 9,00 | 8,79 | -1,90% | 8,78 | 9,00 | 8,87 | 8,78 | 8,97 | 8 | 126.908 |
| 6/6/2024 | 9,15 | 8,96 | -0,44% | 8,96 | 9,18 | 9,11 | 8,92 | 9,00 | 3 | 18.235 |
| 5/6/2024 | 8,95 | 9,00 | -0,66% | 8,95 | 9,30 | 9,10 | 8,99 | 9,18 | 13 | 132.986 |
| 4/6/2024 | 9,09 | 9,06 | +0,67% | 9,03 | 9,09 | 9,05 | 9,06 | 9,10 | 6 | 56.119 |
| 3/6/2024 | 8,92 | 9,00 | +1,12% | 8,92 | 9,30 | 9,19 | 8,99 | 9,40 | 20 | 219.704 |
| 31/5/2024 | 9,30 | 8,90 | -1,11% | 8,90 | 9,30 | 9,05 | 8,90 | 9,09 | 10 | 142.207 |
| 29/5/2024 | 9,30 | 9,00 | -0,88% | 9,00 | 9,30 | 9,04 | 8,92 | 9,00 | 8 | 48.839 |
| 28/5/2024 | 9,37 | 9,08 | +0,67% | 9,08 | 9,62 | 9,36 | 9,08 | 9,25 | 21 | 400.750 |
| 27/5/2024 | 9,05 | 9,02 | +0,78% | 9,02 | 9,68 | 9,31 | 9,02 | 9,68 | 34 | 638.041 |
| 24/5/2024 | 8,85 | 8,95 | +1,02% | 8,75 | 8,95 | 8,86 | 8,80 | 9,05 | 22 | 377.472 |
| 23/5/2024 | 8,99 | 8,86 | -2,10% | 8,86 | 8,99 | 8,89 | 8,85 | 8,99 | 7 | 73.789 |
| 22/5/2024 | 9,00 | 9,05 | +1,69% | 8,91 | 9,06 | 8,98 | 8,90 | 9,05 | 12 | 138.385 |
| 21/5/2024 | 8,88 | 8,90 | -1,22% | 8,88 | 8,98 | 8,95 | 8,91 | 9,20 | 7 | 139.724 |
| 20/5/2024 | 8,92 | 9,01 | -0,11% | 8,92 | 9,25 | 9,05 | 9,00 | 9,20 | 18 | 293.518 |
| 17/5/2024 | 9,26 | 9,02 | -3,94% | 9,00 | 9,26 | 9,03 | 9,01 | 9,17 | 22 | 328.895 |
| 16/5/2024 | 9,40 | 9,39 | +0,97% | 9,39 | 9,43 | 9,40 | 9,16 | 9,30 | 5 | 44.206 |
| 15/5/2024 | 9,38 | 9,30 | -1,06% | 9,12 | 9,38 | 9,28 | 9,30 | 9,35 | 19 | 273.784 |
| 14/5/2024 | 9,36 | 9,40 | -0,84% | 9,36 | 9,40 | 9,39 | 9,34 | 9,48 | 7 | 115.580 |
| 13/5/2024 | 9,39 | 9,48 | +0,85% | 9,39 | 9,50 | 9,41 | 9,39 | 9,48 | 9 | 124.276 |
| 10/5/2024 | 9,40 | 9,40 | 0,00% | 9,40 | 9,40 | 9,40 | 9,40 | 9,50 | 4 | 77.080 |
| 9/5/2024 | 9,78 | 9,40 | -3,79% | 9,40 | 9,78 | 9,51 | 9,38 | 9,40 | 10 | 94.214 |
| 8/5/2024 | 9,69 | 9,77 | -1,21% | 9,41 | 9,78 | 9,61 | 9,41 | 9,78 | 9 | 20.193 |
| 6/5/2024 | 9,89 | 9,89 | +1,44% | 9,89 | 9,90 | 9,89 | 9,55 | 9,90 | 4 | 126.612 |
| 3/5/2024 | 9,90 | 9,75 | +3,28% | 9,63 | 9,90 | 9,65 | 9,63 | 9,75 | 6 | 56.976 |
| 2/5/2024 | 9,79 | 9,44 | -0,32% | 9,44 | 9,90 | 9,82 | 9,44 | 9,90 | 14 | 184.759 |
| 30/4/2024 | 9,47 | 9,47 | -1,04% | 9,47 | 9,47 | 9,47 | 9,47 | 9,79 | 1 | 947 |
| 29/4/2024 | 9,46 | 9,57 | +1,06% | 9,46 | 9,85 | 9,67 | 9,56 | 9,84 | 20 | 259.268 |
| 26/4/2024 | 9,46 | 9,47 | -0,32% | 9,46 | 9,58 | 9,55 | 9,46 | 9,80 | 9 | 119.459 |
| 25/4/2024 | 9,56 | 9,50 | -4,62% | 9,50 | 9,82 | 9,53 | 9,47 | 9,50 | 11 | 211.617 |
| 24/4/2024 | 10,00 | 9,96 | +3,64% | 9,56 | 10,00 | 9,80 | 9,60 | 9,85 | 14 | 350.130 |
| 23/4/2024 | 9,50 | 9,61 | +0,73% | 9,50 | 9,94 | 9,68 | 9,60 | 9,84 | 14 | 318.503 |
| 22/4/2024 | 9,38 | 9,54 | +0,53% | 9,31 | 9,89 | 9,43 | 9,31 | 9,55 | 10 | 116.072 |
| 19/4/2024 | 9,50 | 9,49 | -3,26% | 9,40 | 9,89 | 9,46 | 9,32 | 9,49 | 10 | 130.620 |
| 18/4/2024 | 9,43 | 9,81 | +3,26% | 9,43 | 9,81 | 9,51 | 9,42 | 9,82 | 3 | 30.442 |
| 17/4/2024 | 9,68 | 9,50 | -1,86% | 9,39 | 9,68 | 9,57 | 9,35 | 9,90 | 18 | 287.251 |
| 16/4/2024 | 9,68 | 9,68 | -0,10% | 9,68 | 9,70 | 9,69 | 9,66 | 9,68 | 10 | 194.882 |
| 15/4/2024 | 9,92 | 9,69 | -2,22% | 9,68 | 9,92 | 9,75 | 9,68 | 9,99 | 10 | 152.152 |
| 12/4/2024 | 10,00 | 9,91 | -1,88% | 9,51 | 10,20 | 9,91 | 9,90 | 10,10 | 13 | 116.988 |
| 11/4/2024 | 10,19 | 10,10 | -0,20% | 10,10 | 10,20 | 10,13 | 9,99 | 10,10 | 5 | 29.405 |
| 10/4/2024 | 10,13 | 10,12 | -0,69% | 9,99 | 10,29 | 10,06 | 9,99 | 10,12 | 10 | 100.691 |
| 9/4/2024 | 10,30 | 10,19 | +1,70% | 10,19 | 10,32 | 10,28 | 10,18 | 10,30 | 9 | 258.242 |
| 8/4/2024 | 10,29 | 10,02 | -1,18% | 10,02 | 10,29 | 10,06 | 10,01 | 10,30 | 9 | 84.586 |
| 5/4/2024 | 10,15 | 10,14 | +0,40% | 10,00 | 10,15 | 10,12 | 10,10 | 10,29 | 10 | 207.619 |
| 4/4/2024 | 10,18 | 10,10 | +1,10% | 10,10 | 10,20 | 10,18 | 9,99 | 10,30 | 7 | 55.020 |
| 3/4/2024 | 10,18 | 9,99 | 0,00% | 9,99 | 10,18 | 10,06 | 9,99 | 10,18 | 9 | 219.426 |
| 2/4/2024 | 10,15 | 9,99 | -0,20% | 9,79 | 10,27 | 10,09 | 9,99 | 10,15 | 7 | 130.172 |
| 1/4/2024 | 10,01 | 10,01 | -1,38% | 9,95 | 10,01 | 9,99 | 9,97 | 10,15 | 13 | 216.862 |
| 28/3/2024 | 9,99 | 10,15 | +1,40% | 9,95 | 10,15 | 9,97 | 9,99 | 10,15 | 5 | 71.811 |
| 27/3/2024 | 10,01 | 10,01 | +2,25% | 10,01 | 10,16 | 10,14 | 9,99 | 10,17 | 5 | 53.753 |
| 26/3/2024 | 10,05 | 9,79 | -4,95% | 9,79 | 10,31 | 10,06 | 9,79 | 10,32 | 19 | 289.780 |
| 25/3/2024 | 10,10 | 10,30 | +1,98% | 9,98 | 10,30 | 10,14 | 9,99 | 10,32 | 12 | 72.005 |
| 22/3/2024 | 10,15 | 10,10 | -2,13% | 10,00 | 10,15 | 10,05 | 10,10 | 10,27 | 4 | 30.175 |
| 21/3/2024 | 10,31 | 10,32 | +0,10% | 10,31 | 10,32 | 10,27 | 10,20 | 10,32 | 3 | 61.647 |
| 20/3/2024 | 10,11 | 10,31 | -0,10% | 10,08 | 10,31 | 10,10 | 10,01 | 10,32 | 17 | 188.035 |
| 19/3/2024 | 10,25 | 10,32 | -2,27% | 10,20 | 10,50 | 10,28 | 10,11 | 10,35 | 22 | 334.276 |
| 18/3/2024 | 10,70 | 10,56 | -0,47% | 10,24 | 10,70 | 10,51 | 10,24 | 10,60 | 63 | 421.496 |
| 15/3/2024 | 10,69 | 10,61 | +2,71% | 10,61 | 10,90 | 10,76 | 10,60 | 10,90 | 10 | 206.664 |
| 14/3/2024 | 10,60 | 10,33 | -2,55% | 10,33 | 10,78 | 10,59 | 10,25 | 10,49 | 19 | 438.754 |
| 13/3/2024 | 10,50 | 10,60 | +0,95% | 10,50 | 10,60 | 10,50 | 10,49 | 10,60 | 15 | 142.803 |
| 12/3/2024 | 10,77 | 10,50 | -2,60% | 10,48 | 10,77 | 10,56 | 10,50 | 10,77 | 7 | 96.155 |
| 11/3/2024 | 10,72 | 10,78 | +4,26% | 10,48 | 10,88 | 10,68 | 10,47 | 10,77 | 16 | 222.145 |
| 8/3/2024 | 10,55 | 10,34 | -5,91% | 10,34 | 10,69 | 10,49 | 0,00 | 0,00 | 11 | 189.894 |
| 7/3/2024 | 10,85 | 10,99 | +4,07% | 10,85 | 11,00 | 10,93 | 10,56 | 10,86 | 9 | 262.341 |
| 6/3/2024 | 10,90 | 10,56 | -1,31% | 10,56 | 10,90 | 10,78 | 10,55 | 10,85 | 3 | 3.236 |
| 5/3/2024 | 10,74 | 10,70 | -0,09% | 10,56 | 10,74 | 10,64 | 10,55 | 10,89 | 19 | 403.522 |
| 4/3/2024 | 11,20 | 10,71 | -4,12% | 10,51 | 11,20 | 10,72 | 10,70 | 10,98 | 7 | 61.118 |
| 1/3/2024 | 10,69 | 11,17 | +7,82% | 10,69 | 11,17 | 10,79 | 10,65 | 11,10 | 20 | 565.885 |
| 29/2/2024 | 10,25 | 10,36 | -0,58% | 10,25 | 10,70 | 10,28 | 10,36 | 10,70 | 10 | 147.011 |
| 28/2/2024 | 10,70 | 10,42 | -2,16% | 10,42 | 10,70 | 10,43 | 10,41 | 10,69 | 6 | 88.710 |
| 27/2/2024 | 10,50 | 10,65 | +0,76% | 10,31 | 10,65 | 10,46 | 10,30 | 10,64 | 13 | 269.069 |
| 26/2/2024 | 10,40 | 10,57 | +1,83% | 10,30 | 10,59 | 10,47 | 10,40 | 10,58 | 8 | 110.029 |
| 23/2/2024 | 10,33 | 10,38 | -1,14% | 10,30 | 10,50 | 10,41 | 0,00 | 0,00 | 19 | 410.510 |
| 22/2/2024 | 10,48 | 10,50 | +0,10% | 10,44 | 10,88 | 10,70 | 10,25 | 10,50 | 21 | 302.987 |
| 21/2/2024 | 10,71 | 10,49 | -4,03% | 10,49 | 10,85 | 10,55 | 10,48 | 10,49 | 19 | 146.703 |
| 20/2/2024 | 10,80 | 10,93 | -0,73% | 10,80 | 10,93 | 10,90 | 10,76 | 10,85 | 12 | 267.179 |
| 19/2/2024 | 10,86 | 11,01 | +2,04% | 10,57 | 11,28 | 10,91 | 11,00 | 11,29 | 14 | 363.486 |
| 16/2/2024 | 11,01 | 10,79 | -0,55% | 10,75 | 11,01 | 10,81 | 10,62 | 10,80 | 12 | 58.404 |
| 15/2/2024 | 11,01 | 10,85 | -1,45% | 10,85 | 11,01 | 10,94 | 10,85 | 10,98 | 19 | 180.599 |
| 14/2/2024 | 11,00 | 11,01 | -0,81% | 10,95 | 11,09 | 10,97 | 10,80 | 11,00 | 14 | 225.028 |
| 9/2/2024 | 11,38 | 11,10 | -2,46% | 11,10 | 11,38 | 11,36 | 0,00 | 0,00 | 4 | 19.318 |
| 8/2/2024 | 11,30 | 11,38 | +5,27% | 10,94 | 11,66 | 11,24 | 10,95 | 11,38 | 26 | 379.923 |
| 7/2/2024 | 11,16 | 10,81 | -2,26% | 10,81 | 11,16 | 10,91 | 10,80 | 11,11 | 25 | 599.178 |
| 6/2/2024 | 11,43 | 11,06 | +0,09% | 11,06 | 11,43 | 11,22 | 11,10 | 11,32 | 4 | 12.348 |
| 5/2/2024 | 11,29 | 11,05 | -4,99% | 11,05 | 11,29 | 11,20 | 11,06 | 11,29 | 6 | 29.136 |
| 2/2/2024 | 11,55 | 11,63 | +3,84% | 11,16 | 11,64 | 11,28 | 11,16 | 11,64 | 7 | 114.006 |
| 1/2/2024 | 11,28 | 11,20 | -1,75% | 11,17 | 11,49 | 11,23 | 11,18 | 11,28 | 13 | 171.933 |
| 31/1/2024 | 11,21 | 11,40 | -2,06% | 11,21 | 11,87 | 11,60 | 11,20 | 11,48 | 12 | 133.504 |
| 30/1/2024 | 11,84 | 11,64 | +1,66% | 11,35 | 11,84 | 11,42 | 11,35 | 11,64 | 19 | 115.373 |
| 29/1/2024 | 11,50 | 11,45 | -1,72% | 11,45 | 11,68 | 11,50 | 11,45 | 12,38 | 11 | 126.514 |
| 26/1/2024 | 11,75 | 11,65 | +0,95% | 11,65 | 11,75 | 11,66 | 11,69 | 11,75 | 5 | 15.169 |
| 25/1/2024 | 11,70 | 11,54 | -1,37% | 11,54 | 11,70 | 11,55 | 11,54 | 12,36 | 11 | 250.646 |
| 24/1/2024 | 11,70 | 11,70 | +1,56% | 11,51 | 11,70 | 11,68 | 11,68 | 12,38 | 5 | 17.531 |
| 23/1/2024 | 11,70 | 11,52 | 0,00% | 11,52 | 11,70 | 11,65 | 11,51 | 11,66 | 6 | 37.305 |
| 22/1/2024 | 11,51 | 11,52 | -0,35% | 11,51 | 11,52 | 11,51 | 11,60 | 12,38 | 2 | 8.063 |
| 19/1/2024 | 11,85 | 11,56 | -0,86% | 11,51 | 11,85 | 11,59 | 11,56 | 11,85 | 38 | 137.938 |
| 18/1/2024 | 11,67 | 11,66 | -2,67% | 11,66 | 11,71 | 11,67 | 11,66 | 11,99 | 15 | 275.483 |
| 17/1/2024 | 11,66 | 11,98 | +3,10% | 11,66 | 12,00 | 11,77 | 11,72 | 11,99 | 4 | 7.064 |
| 16/1/2024 | 11,63 | 11,62 | -1,86% | 11,52 | 12,37 | 12,08 | 11,68 | 11,75 | 10 | 170.386 |
| 15/1/2024 | 11,80 | 11,84 | -0,34% | 11,61 | 11,89 | 11,75 | 11,80 | 12,00 | 7 | 126.949 |
| 12/1/2024 | 11,89 | 11,88 | +3,21% | 11,88 | 11,89 | 11,88 | 11,62 | 12,02 | 4 | 39.222 |
| 11/1/2024 | 11,80 | 11,51 | 0,00% | 11,49 | 11,84 | 11,61 | 11,51 | 11,99 | 16 | 232.235 |
| 10/1/2024 | 12,12 | 11,51 | -4,08% | 11,51 | 12,12 | 11,89 | 11,50 | 12,45 | 24 | 206.932 |
| 9/1/2024 | 12,49 | 12,00 | -2,52% | 12,00 | 12,74 | 12,15 | 11,99 | 12,26 | 39 | 585.798 |
| 8/1/2024 | 12,60 | 12,31 | -0,16% | 12,30 | 12,72 | 12,53 | 12,30 | 12,68 | 10 | 126.560 |
| 5/1/2024 | 12,30 | 12,33 | +0,24% | 12,30 | 12,61 | 12,48 | 12,30 | 12,33 | 16 | 388.245 |
| 4/1/2024 | 12,07 | 12,30 | 0,00% | 12,07 | 12,30 | 12,24 | 12,10 | 12,30 | 4 | 101.626 |
| 3/1/2024 | 12,37 | 12,30 | -1,52% | 12,12 | 12,44 | 12,28 | 12,21 | 12,30 | 20 | 235.805 |
| 2/1/2024 | 13,12 | 12,49 | -3,92% | 12,49 | 13,12 | 12,73 | 12,40 | 12,49 | 24 | 458.567 |
| 28/12/2023 | 12,83 | 13,00 | +1,56% | 12,83 | 13,28 | 13,07 | 13,00 | 13,28 | 20 | 442.057 |
| 27/12/2023 | 13,04 | 12,80 | -1,84% | 12,80 | 13,28 | 12,93 | 12,86 | 13,00 | 12 | 269.149 |
| 26/12/2023 | 13,64 | 13,04 | -2,69% | 13,00 | 13,64 | 13,25 | 13,04 | 13,06 | 20 | 181.531 |
| 22/12/2023 | 14,01 | 13,40 | -4,35% | 13,40 | 14,70 | 13,81 | 13,32 | 13,49 | 66 | 1.815.132 |
| 21/12/2023 | 13,50 | 14,01 | +7,77% | 13,50 | 16,10 | 14,91 | 14,01 | 14,39 | 164 | 4.697.147 |
| 20/12/2023 | 12,73 | 13,00 | +3,01% | 12,64 | 13,00 | 12,73 | 12,61 | 13,00 | 4 | 103.185 |
| 19/12/2023 | 13,08 | 12,62 | -2,55% | 12,62 | 13,19 | 13,02 | 12,77 | 13,00 | 4 | 89.882 |
| 18/12/2023 | 13,30 | 12,95 | -1,82% | 12,62 | 13,30 | 12,90 | 12,61 | 12,94 | 13 | 197.481 |
| 15/12/2023 | 12,96 | 13,19 | +1,77% | 12,56 | 13,19 | 12,95 | 12,65 | 13,19 | 27 | 804.379 |
| 14/12/2023 | 12,47 | 12,96 | +4,10% | 12,47 | 12,99 | 12,85 | 12,51 | 12,96 | 10 | 300.736 |
| 13/12/2023 | 12,45 | 12,45 | -4,82% | 12,44 | 13,10 | 12,60 | 12,60 | 13,00 | 8 | 126.041 |
| 12/12/2023 | 12,60 | 13,08 | +0,69% | 12,45 | 13,08 | 12,81 | 12,75 | 12,85 | 5 | 32.031 |
| 11/12/2023 | 12,45 | 12,99 | -0,69% | 12,45 | 13,00 | 12,93 | 12,60 | 12,70 | 7 | 129.358 |
| 8/12/2023 | 12,96 | 13,08 | +2,99% | 12,70 | 13,11 | 12,95 | 12,70 | 13,09 | 22 | 277.152 |
| 7/12/2023 | 12,40 | 12,70 | +2,42% | 12,16 | 13,45 | 12,80 | 12,70 | 13,37 | 60 | 1.613.071 |
| 6/12/2023 | 12,15 | 12,40 | +2,06% | 12,10 | 12,40 | 12,26 | 12,05 | 12,40 | 13 | 331.100 |
| 5/12/2023 | 11,76 | 12,15 | +3,67% | 11,76 | 12,15 | 11,99 | 11,90 | 12,15 | 5 | 67.175 |
| 4/12/2023 | 11,71 | 11,72 | -1,92% | 11,71 | 11,72 | 11,71 | 11,85 | 12,25 | 2 | 9.369 |
| 1/12/2023 | 11,95 | 11,95 | 0,00% | 11,95 | 12,30 | 12,06 | 11,62 | 12,30 | 19 | 340.325 |
| 30/11/2023 | 11,95 | 11,95 | +2,49% | 11,88 | 11,95 | 11,90 | 11,68 | 11,95 | 8 | 146.450 |
| 29/11/2023 | 11,66 | 11,66 | -1,85% | 11,66 | 11,98 | 11,84 | 11,65 | 11,90 | 10 | 187.214 |
| 28/11/2023 | 11,88 | 11,88 | +2,41% | 11,87 | 11,88 | 11,87 | 11,50 | 11,88 | 4 | 13.065 |
| 27/11/2023 | 11,63 | 11,60 | -0,77% | 11,60 | 11,96 | 11,82 | 11,60 | 11,85 | 14 | 193.940 |
| 24/11/2023 | 11,69 | 11,69 | -0,93% | 11,69 | 11,69 | 11,69 | 11,69 | 11,88 | 2 | 4.676 |
| 23/11/2023 | 11,80 | 11,80 | +0,60% | 11,80 | 11,80 | 11,80 | 11,74 | 11,90 | 2 | 14.160 |
| 22/11/2023 | 11,93 | 11,73 | +1,03% | 11,73 | 12,00 | 11,94 | 11,72 | 11,93 | 14 | 313.037 |
| 21/11/2023 | 11,90 | 11,61 | -2,35% | 11,61 | 11,97 | 11,77 | 11,61 | 11,97 | 27 | 661.841 |
| 20/11/2023 | 11,97 | 11,89 | -0,67% | 11,70 | 11,97 | 11,76 | 11,71 | 11,90 | 13 | 270.688 |
| 17/11/2023 | 11,61 | 11,97 | +1,44% | 11,55 | 12,12 | 11,79 | 11,73 | 11,97 | 31 | 829.254 |
| 16/11/2023 | 11,94 | 11,80 | +1,20% | 11,65 | 12,00 | 11,91 | 11,80 | 11,99 | 23 | 425.394 |
| 14/11/2023 | 11,75 | 11,66 | -0,68% | 11,66 | 11,94 | 11,80 | 11,65 | 11,95 | 15 | 472.089 |
| 13/11/2023 | 11,89 | 11,74 | -1,10% | 11,60 | 11,89 | 11,78 | 11,60 | 11,90 | 21 | 423.024 |
| 10/11/2023 | 11,90 | 11,87 | -3,34% | 11,41 | 12,00 | 11,87 | 11,61 | 11,89 | 17 | 99.716 |
| 9/11/2023 | 11,90 | 12,28 | +7,44% | 11,90 | 12,29 | 12,15 | 11,73 | 12,28 | 29 | 553.271 |
| 8/11/2023 | 11,35 | 11,43 | -3,87% | 11,35 | 11,90 | 11,67 | 11,41 | 11,78 | 7 | 156.423 |
| 7/11/2023 | 11,55 | 11,89 | +1,62% | 11,55 | 11,89 | 11,64 | 11,50 | 11,89 | 9 | 112.911 |
| 6/11/2023 | 11,95 | 11,70 | -0,93% | 11,70 | 11,95 | 11,92 | 11,55 | 11,90 | 9 | 109.669 |
| 3/11/2023 | 11,30 | 11,81 | +2,34% | 11,30 | 12,05 | 11,84 | 11,80 | 11,99 | 19 | 286.601 |
| 1/11/2023 | 11,40 | 11,54 | +0,35% | 11,29 | 11,68 | 11,44 | 11,50 | 11,89 | 9 | 181.991 |
| 31/10/2023 | 11,46 | 11,50 | -1,29% | 11,46 | 11,88 | 11,53 | 11,49 | 11,50 | 6 | 26.522 |
| 30/10/2023 | 11,89 | 11,65 | -2,02% | 11,65 | 11,99 | 11,84 | 11,48 | 11,98 | 10 | 220.244 |
| 27/10/2023 | 11,99 | 11,89 | -0,92% | 11,35 | 11,99 | 11,78 | 11,41 | 11,89 | 14 | 403.075 |
| 26/10/2023 | 11,99 | 12,00 | +2,13% | 11,99 | 12,00 | 11,99 | 11,40 | 12,00 | 3 | 50.365 |
| 25/10/2023 | 11,80 | 11,75 | +2,09% | 11,75 | 11,80 | 11,76 | 11,50 | 11,90 | 5 | 16.468 |
| 24/10/2023 | 12,00 | 11,51 | -3,68% | 11,51 | 12,11 | 11,70 | 11,55 | 12,15 | 15 | 179.142 |
| 23/10/2023 | 11,95 | 11,95 | +1,36% | 11,95 | 11,95 | 11,95 | 11,51 | 11,96 | 1 | 1.195 |
| 20/10/2023 | 11,71 | 11,79 | +0,68% | 11,20 | 11,89 | 11,71 | 11,20 | 11,79 | 9 | 113.624 |
| 19/10/2023 | 11,87 | 11,71 | -1,35% | 11,71 | 11,87 | 11,75 | 11,71 | 11,99 | 6 | 45.845 |
| 18/10/2023 | 12,30 | 11,87 | -1,58% | 11,87 | 12,30 | 12,03 | 11,86 | 12,09 | 3 | 15.645 |
| 17/10/2023 | 12,08 | 12,06 | -1,07% | 12,06 | 12,08 | 12,06 | 12,10 | 12,34 | 3 | 15.682 |
| 16/10/2023 | 12,07 | 12,19 | -0,81% | 12,05 | 12,47 | 12,33 | 11,86 | 12,19 | 17 | 270.211 |
| 13/10/2023 | 11,83 | 12,29 | +3,19% | 11,83 | 12,29 | 12,03 | 12,00 | 12,29 | 5 | 60.156 |
| 11/10/2023 | 12,30 | 11,91 | -3,09% | 11,91 | 12,30 | 12,20 | 11,84 | 12,29 | 12 | 292.854 |
| 10/10/2023 | 12,08 | 12,29 | +2,08% | 12,08 | 12,29 | 12,27 | 12,06 | 12,28 | 5 | 68.723 |
| 9/10/2023 | 12,65 | 12,04 | -0,17% | 11,86 | 12,80 | 12,57 | 12,20 | 12,67 | 17 | 152.148 |
| 6/10/2023 | 12,84 | 12,06 | -6,22% | 10,92 | 12,85 | 12,21 | 12,22 | 12,25 | 20 | 254.154 |
| 5/10/2023 | 12,30 | 12,86 | +6,81% | 12,30 | 12,89 | 12,74 | 12,08 | 12,87 | 20 | 364.446 |
| 3/10/2023 | 12,30 | 12,04 | -0,66% | 11,51 | 12,30 | 12,04 | 12,00 | 12,30 | 9 | 168.604 |
| 2/10/2023 | 12,30 | 12,12 | +1,00% | 12,12 | 12,30 | 12,22 | 12,13 | 12,30 | 5 | 144.301 |
| 29/9/2023 | 12,46 | 12,00 | -3,54% | 12,00 | 12,46 | 12,35 | 12,10 | 12,40 | 6 | 46.952 |
| 28/9/2023 | 12,31 | 12,44 | +1,97% | 12,31 | 12,44 | 12,40 | 12,40 | 12,70 | 4 | 49.601 |
| 27/9/2023 | 12,46 | 12,20 | +0,74% | 12,20 | 12,46 | 12,44 | 11,82 | 12,60 | 6 | 136.926 |
| 26/9/2023 | 12,22 | 12,11 | +0,50% | 11,65 | 12,22 | 11,96 | 12,10 | 12,30 | 19 | 314.757 |
| 25/9/2023 | 12,49 | 12,05 | -4,97% | 12,00 | 12,49 | 12,12 | 12,12 | 12,41 | 20 | 346.738 |
| 22/9/2023 | 12,76 | 12,68 | +2,18% | 12,01 | 12,90 | 12,62 | 12,12 | 12,90 | 24 | 371.288 |
| 21/9/2023 | 12,85 | 12,41 | -4,54% | 12,41 | 12,99 | 12,66 | 12,40 | 12,80 | 19 | 250.811 |
| 20/9/2023 | 13,15 | 13,00 | -0,15% | 12,87 | 13,17 | 13,07 | 12,96 | 13,00 | 8 | 120.265 |
| 19/9/2023 | 12,66 | 13,02 | -0,91% | 12,51 | 13,20 | 12,70 | 12,90 | 13,16 | 13 | 241.320 |
| 18/9/2023 | 12,83 | 13,14 | +2,26% | 12,50 | 13,14 | 12,73 | 12,71 | 12,98 | 26 | 517.174 |
| 15/9/2023 | 13,27 | 12,85 | -4,81% | 12,76 | 13,27 | 12,97 | 12,80 | 12,88 | 23 | 566.943 |
| 14/9/2023 | 13,88 | 13,50 | -1,17% | 13,49 | 13,97 | 13,70 | 13,27 | 13,50 | 13 | 275.517 |
| 13/9/2023 | 13,24 | 13,66 | +2,48% | 13,24 | 13,88 | 13,67 | 13,60 | 13,70 | 22 | 440.275 |
| 12/9/2023 | 13,50 | 13,33 | -2,34% | 13,24 | 13,66 | 13,52 | 13,37 | 13,65 | 7 | 177.153 |
| 11/9/2023 | 12,96 | 13,65 | +5,32% | 12,96 | 13,65 | 13,28 | 13,13 | 13,66 | 16 | 427.933 |
| 8/9/2023 | 13,06 | 12,96 | -2,92% | 12,96 | 13,45 | 13,27 | 12,90 | 12,96 | 8 | 272.076 |
| 6/9/2023 | 12,90 | 13,35 | +4,54% | 12,90 | 13,35 | 13,30 | 12,90 | 13,33 | 12 | 351.243 |
| 5/9/2023 | 13,45 | 12,77 | -2,00% | 12,77 | 13,45 | 12,98 | 12,62 | 12,96 | 22 | 249.295 |
| 4/9/2023 | 14,39 | 13,03 | -8,37% | 13,00 | 14,39 | 13,77 | 13,03 | 13,45 | 26 | 393.977 |
| 1/9/2023 | 14,41 | 14,22 | -1,93% | 13,75 | 14,50 | 14,17 | 13,90 | 14,39 | 28 | 780.768 |
| 31/8/2023 | 14,47 | 14,50 | +0,97% | 14,07 | 14,50 | 14,32 | 14,05 | 14,50 | 10 | 247.891 |
| 30/8/2023 | 14,40 | 14,36 | +1,84% | 14,36 | 14,80 | 14,58 | 14,35 | 14,61 | 41 | 1.214.948 |
| 29/8/2023 | 13,99 | 14,10 | +4,44% | 13,94 | 14,58 | 14,13 | 13,96 | 14,15 | 42 | 825.309 |
| 28/8/2023 | 13,56 | 13,50 | -0,37% | 13,02 | 14,36 | 13,81 | 13,50 | 14,00 | 139 | 2.717.178 |
| 25/8/2023 | 13,67 | 13,55 | -1,02% | 13,49 | 13,67 | 13,59 | 13,33 | 13,66 | 9 | 182.216 |
| 24/8/2023 | 13,40 | 13,69 | +4,34% | 13,03 | 13,69 | 13,37 | 13,10 | 13,69 | 30 | 667.466 |
| 23/8/2023 | 12,37 | 13,12 | +4,21% | 12,03 | 13,40 | 12,90 | 12,80 | 13,15 | 55 | 1.250.856 |
| 22/8/2023 | 12,38 | 12,59 | +6,69% | 11,95 | 12,60 | 12,44 | 12,19 | 12,58 | 19 | 341.001 |
| 21/8/2023 | 12,10 | 11,80 | -2,56% | 11,80 | 12,25 | 11,95 | 11,80 | 12,29 | 9 | 107.568 |
| 18/8/2023 | 12,40 | 12,11 | +3,24% | 12,11 | 12,53 | 12,33 | 12,11 | 12,25 | 7 | 231.859 |
| 17/8/2023 | 11,65 | 11,73 | -0,34% | 11,65 | 12,03 | 11,70 | 11,72 | 12,40 | 4 | 50.351 |
| 16/8/2023 | 11,50 | 11,77 | +2,71% | 11,50 | 11,86 | 11,61 | 11,56 | 11,76 | 10 | 244.000 |
| 15/8/2023 | 11,98 | 11,46 | -5,13% | 11,46 | 12,11 | 11,64 | 11,46 | 11,98 | 20 | 246.796 |
| 14/8/2023 | 11,80 | 12,08 | +0,25% | 11,80 | 12,40 | 12,24 | 11,91 | 12,04 | 11 | 171.495 |
| 11/8/2023 | 12,06 | 12,05 | +1,26% | 11,65 | 12,06 | 11,83 | 11,74 | 11,88 | 32 | 527.997 |
| 10/8/2023 | 12,60 | 11,90 | -1,82% | 11,90 | 12,60 | 12,24 | 11,87 | 11,90 | 31 | 340.420 |
| 9/8/2023 | 12,84 | 12,12 | -4,94% | 12,12 | 12,84 | 12,42 | 12,08 | 12,47 | 24 | 269.584 |
| 8/8/2023 | 12,61 | 12,75 | +0,31% | 12,51 | 13,00 | 12,64 | 12,60 | 12,71 | 20 | 126.444 |
| 7/8/2023 | 12,82 | 12,71 | -2,83% | 12,71 | 13,00 | 12,80 | 12,61 | 12,85 | 26 | 280.496 |
| 4/8/2023 | 12,80 | 13,08 | +2,03% | 12,80 | 13,09 | 12,95 | 12,81 | 13,09 | 15 | 37.569 |
| 3/8/2023 | 13,42 | 12,82 | -4,61% | 12,82 | 13,42 | 13,01 | 12,82 | 13,42 | 19 | 363.046 |
| 2/8/2023 | 12,85 | 13,44 | +5,74% | 12,85 | 13,50 | 13,23 | 13,00 | 13,40 | 45 | 775.463 |
| 1/8/2023 | 12,34 | 12,71 | -2,90% | 12,34 | 12,89 | 12,73 | 12,71 | 12,80 | 30 | 354.084 |
| 31/7/2023 | 12,39 | 13,09 | +2,75% | 12,38 | 13,09 | 12,72 | 12,64 | 13,00 | 28 | 437.682 |
| 28/7/2023 | 12,51 | 12,74 | +1,11% | 12,44 | 12,74 | 12,63 | 12,40 | 12,58 | 4 | 25.275 |
| 27/7/2023 | 12,95 | 12,60 | -0,55% | 12,60 | 12,99 | 12,82 | 12,51 | 12,60 | 23 | 679.936 |
| 26/7/2023 | 12,95 | 12,67 | -0,39% | 12,67 | 12,95 | 12,77 | 12,68 | 12,80 | 10 | 91.984 |
| 25/7/2023 | 12,95 | 12,72 | +0,08% | 12,05 | 12,99 | 12,85 | 12,73 | 12,99 | 24 | 457.666 |
| 24/7/2023 | 13,10 | 12,71 | -0,70% | 12,71 | 13,10 | 12,82 | 12,71 | 12,99 | 14 | 378.399 |
| 21/7/2023 | 13,07 | 12,80 | -2,07% | 12,71 | 13,58 | 13,28 | 12,70 | 13,09 | 28 | 600.566 |
| 20/7/2023 | 12,72 | 13,07 | +4,64% | 12,71 | 13,60 | 13,24 | 12,70 | 13,07 | 39 | 778.578 |