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.
UCAS3 - UNICASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,32 | 1,30 | -1,52% | 1,30 | 1,32 | 1,31 | 1,29 | 1,30 | 67 | 2.481.900 |
| 5/9/2025 | 1,30 | 1,32 | +1,54% | 1,29 | 1,32 | 1,30 | 1,30 | 1,32 | 87 | 3.113.500 |
| 4/9/2025 | 1,32 | 1,30 | 0,00% | 1,28 | 1,32 | 1,28 | 1,28 | 1,30 | 185 | 4.056.900 |
| 3/9/2025 | 1,31 | 1,30 | -2,26% | 1,28 | 1,33 | 1,29 | 1,30 | 1,31 | 96 | 7.472.700 |
| 2/9/2025 | 1,34 | 1,33 | +0,76% | 1,30 | 1,34 | 1,30 | 1,31 | 1,32 | 87 | 4.465.900 |
| 1/9/2025 | 1,34 | 1,32 | 0,00% | 1,30 | 1,34 | 1,31 | 1,31 | 1,32 | 167 | 4.292.100 |
| 29/8/2025 | 1,34 | 1,32 | 0,00% | 1,32 | 1,34 | 1,32 | 1,32 | 1,33 | 58 | 2.629.200 |
| 28/8/2025 | 1,34 | 1,32 | 0,00% | 1,31 | 1,35 | 1,32 | 1,32 | 1,33 | 52 | 2.288.600 |
| 27/8/2025 | 1,32 | 1,32 | +0,76% | 1,31 | 1,35 | 1,32 | 1,31 | 1,32 | 85 | 1.787.500 |
| 26/8/2025 | 1,32 | 1,31 | -0,76% | 1,30 | 1,35 | 1,32 | 1,30 | 1,32 | 63 | 970.400 |
| 25/8/2025 | 1,33 | 1,32 | -0,75% | 1,31 | 1,35 | 1,32 | 1,32 | 1,34 | 50 | 1.834.300 |
| 22/8/2025 | 1,33 | 1,33 | 0,00% | 1,31 | 1,35 | 1,32 | 1,33 | 1,35 | 40 | 811.100 |
| 21/8/2025 | 1,32 | 1,33 | +2,31% | 1,30 | 1,33 | 1,32 | 1,32 | 1,34 | 55 | 2.152.400 |
| 20/8/2025 | 1,31 | 1,30 | +0,78% | 1,29 | 1,33 | 1,30 | 1,30 | 1,33 | 96 | 3.483.300 |
| 19/8/2025 | 1,35 | 1,29 | -3,73% | 1,29 | 1,37 | 1,32 | 1,29 | 1,32 | 124 | 7.541.900 |
| 18/8/2025 | 1,37 | 1,34 | -2,19% | 1,34 | 1,39 | 1,35 | 1,34 | 1,37 | 93 | 2.644.700 |
| 15/8/2025 | 1,34 | 1,37 | +1,48% | 1,34 | 1,42 | 1,37 | 1,36 | 1,39 | 139 | 2.568.600 |
| 14/8/2025 | 1,42 | 1,35 | -2,17% | 1,35 | 1,43 | 1,36 | 1,35 | 1,37 | 101 | 3.593.900 |
| 13/8/2025 | 1,39 | 1,38 | 0,00% | 1,37 | 1,42 | 1,38 | 1,38 | 1,40 | 87 | 2.029.000 |
| 12/8/2025 | 1,38 | 1,38 | -2,82% | 1,38 | 1,42 | 1,39 | 1,38 | 1,41 | 131 | 2.548.100 |
| 11/8/2025 | 1,36 | 1,42 | +6,77% | 1,35 | 1,43 | 1,38 | 1,37 | 1,40 | 105 | 3.490.400 |
| 8/8/2025 | 1,39 | 1,33 | -2,21% | 1,33 | 1,41 | 1,35 | 1,33 | 1,35 | 110 | 8.661.900 |
| 7/8/2025 | 1,37 | 1,36 | 0,00% | 1,35 | 1,39 | 1,36 | 1,36 | 1,39 | 69 | 1.886.100 |
| 6/8/2025 | 1,38 | 1,36 | -0,73% | 1,36 | 1,39 | 1,37 | 1,37 | 1,38 | 70 | 1.918.700 |
| 5/8/2025 | 1,37 | 1,37 | 0,00% | 1,36 | 1,39 | 1,37 | 1,35 | 1,38 | 47 | 1.875.200 |
| 4/8/2025 | 1,40 | 1,37 | -2,14% | 1,35 | 1,40 | 1,36 | 1,37 | 1,39 | 97 | 6.581.200 |
| 1/8/2025 | 1,41 | 1,40 | -0,71% | 1,39 | 1,42 | 1,39 | 1,39 | 1,41 | 38 | 615.500 |
| 31/7/2025 | 1,42 | 1,41 | -0,70% | 1,37 | 1,42 | 1,38 | 1,39 | 1,41 | 39 | 1.207.600 |
| 30/7/2025 | 1,39 | 1,42 | +2,90% | 1,36 | 1,42 | 1,39 | 1,38 | 1,43 | 94 | 4.273.300 |
| 29/7/2025 | 1,39 | 1,38 | -0,72% | 1,37 | 1,40 | 1,38 | 1,37 | 1,38 | 46 | 1.353.300 |
| 28/7/2025 | 1,37 | 1,39 | +1,46% | 1,36 | 1,39 | 1,36 | 1,37 | 1,39 | 75 | 3.725.900 |
| 25/7/2025 | 1,38 | 1,37 | -2,84% | 1,36 | 1,41 | 1,37 | 1,37 | 1,39 | 77 | 10.965.100 |
| 24/7/2025 | 1,40 | 1,41 | +0,71% | 1,38 | 1,42 | 1,40 | 1,41 | 1,42 | 40 | 2.207.400 |
| 23/7/2025 | 1,40 | 1,40 | +0,72% | 1,38 | 1,42 | 1,39 | 1,38 | 1,40 | 41 | 2.080.200 |
| 22/7/2025 | 1,37 | 1,39 | +2,21% | 1,36 | 1,41 | 1,38 | 1,38 | 1,39 | 53 | 966.100 |
| 21/7/2025 | 1,40 | 1,36 | -2,86% | 1,36 | 1,42 | 1,39 | 1,36 | 1,40 | 53 | 1.855.700 |
| 18/7/2025 | 1,41 | 1,40 | 0,00% | 1,36 | 1,41 | 1,37 | 1,39 | 1,40 | 53 | 2.397.800 |
| 17/7/2025 | 1,40 | 1,40 | +2,94% | 1,38 | 1,41 | 1,40 | 1,39 | 1,40 | 62 | 4.917.700 |
| 16/7/2025 | 1,39 | 1,36 | -2,16% | 1,36 | 1,40 | 1,37 | 1,36 | 1,40 | 91 | 8.202.500 |
| 15/7/2025 | 1,41 | 1,39 | -1,42% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 57 | 1.799.300 |
| 14/7/2025 | 1,39 | 1,41 | 0,00% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 36 | 2.363.400 |
| 11/7/2025 | 1,40 | 1,41 | +0,71% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 35 | 828.200 |
| 10/7/2025 | 1,40 | 1,40 | 0,00% | 1,38 | 1,42 | 1,39 | 1,40 | 1,41 | 74 | 5.091.300 |
| 9/7/2025 | 1,41 | 1,40 | -1,41% | 1,40 | 1,42 | 1,40 | 1,40 | 1,42 | 45 | 1.461.200 |
| 8/7/2025 | 1,41 | 1,42 | +0,71% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 53 | 4.645.200 |
| 7/7/2025 | 1,45 | 1,41 | -2,76% | 1,41 | 1,45 | 1,42 | 1,41 | 1,43 | 57 | 1.718.800 |
| 4/7/2025 | 1,44 | 1,45 | +0,69% | 1,43 | 1,46 | 1,44 | 1,44 | 1,45 | 53 | 2.491.900 |
| 3/7/2025 | 1,40 | 1,44 | +2,86% | 1,39 | 1,44 | 1,40 | 1,40 | 1,44 | 78 | 4.444.400 |
| 2/7/2025 | 1,41 | 1,40 | 0,00% | 1,40 | 1,42 | 1,41 | 1,40 | 1,41 | 60 | 11.433.500 |
| 1/7/2025 | 1,41 | 1,40 | -0,71% | 1,40 | 1,44 | 1,41 | 1,40 | 1,41 | 116 | 12.344.600 |
| 30/6/2025 | 1,42 | 1,41 | -0,70% | 1,41 | 1,44 | 1,42 | 1,41 | 1,43 | 83 | 5.996.700 |
| 27/6/2025 | 1,46 | 1,42 | -2,74% | 1,42 | 1,46 | 1,43 | 1,42 | 1,44 | 70 | 6.413.400 |
| 26/6/2025 | 1,43 | 1,46 | +0,69% | 1,43 | 1,46 | 1,44 | 1,43 | 1,46 | 53 | 1.588.100 |
| 25/6/2025 | 1,48 | 1,45 | -2,03% | 1,43 | 1,50 | 1,45 | 1,45 | 1,46 | 87 | 5.448.000 |
| 24/6/2025 | 1,48 | 1,48 | +2,07% | 1,44 | 1,48 | 1,45 | 1,45 | 1,48 | 76 | 2.869.300 |
| 23/6/2025 | 1,45 | 1,45 | -2,68% | 1,44 | 1,46 | 1,45 | 1,44 | 1,45 | 74 | 4.947.100 |
| 20/6/2025 | 1,49 | 1,49 | +0,68% | 1,45 | 1,49 | 1,47 | 1,48 | 1,49 | 49 | 3.479.900 |
| 18/6/2025 | 1,46 | 1,48 | +2,07% | 1,46 | 1,48 | 1,47 | 1,46 | 1,48 | 46 | 1.737.300 |
| 17/6/2025 | 1,50 | 1,45 | -2,68% | 1,45 | 1,50 | 1,47 | 1,45 | 1,48 | 57 | 2.031.700 |
| 16/6/2025 | 1,49 | 1,49 | -0,67% | 1,45 | 1,50 | 1,47 | 1,48 | 1,49 | 94 | 6.001.100 |
| 13/6/2025 | 1,51 | 1,50 | +0,67% | 1,46 | 1,51 | 1,48 | 1,49 | 1,50 | 71 | 6.168.800 |
| 12/6/2025 | 1,52 | 1,49 | -1,32% | 1,49 | 1,52 | 1,50 | 1,49 | 1,52 | 48 | 2.495.600 |
| 11/6/2025 | 1,50 | 1,51 | +0,67% | 1,49 | 1,51 | 1,50 | 1,50 | 1,51 | 45 | 1.248.000 |
| 10/6/2025 | 1,51 | 1,50 | -0,66% | 1,48 | 1,52 | 1,49 | 1,51 | 1,52 | 38 | 809.800 |
| 9/6/2025 | 1,52 | 1,51 | -1,31% | 1,48 | 1,52 | 1,50 | 1,49 | 1,51 | 45 | 1.801.300 |
| 6/6/2025 | 1,49 | 1,53 | +3,38% | 1,48 | 1,53 | 1,50 | 1,51 | 1,53 | 57 | 1.991.900 |
| 5/6/2025 | 1,54 | 1,48 | -1,33% | 1,48 | 1,54 | 1,50 | 1,48 | 1,50 | 68 | 3.018.600 |
| 4/6/2025 | 1,52 | 1,50 | -1,32% | 1,48 | 1,53 | 1,50 | 1,50 | 1,54 | 69 | 2.917.900 |
| 3/6/2025 | 1,50 | 1,52 | +1,33% | 1,49 | 1,52 | 1,50 | 1,50 | 1,52 | 54 | 1.696.800 |
| 2/6/2025 | 1,54 | 1,50 | -3,23% | 1,46 | 1,54 | 1,48 | 1,49 | 1,51 | 123 | 7.850.200 |
| 30/5/2025 | 1,52 | 1,55 | +2,65% | 1,50 | 1,57 | 1,53 | 1,53 | 1,57 | 123 | 7.112.400 |
| 29/5/2025 | 1,46 | 1,51 | +4,86% | 1,46 | 1,60 | 1,52 | 1,50 | 1,51 | 297 | 27.251.600 |
| 28/5/2025 | 1,47 | 1,44 | -2,04% | 1,44 | 1,48 | 1,45 | 1,44 | 1,46 | 70 | 5.228.200 |
| 27/5/2025 | 1,48 | 1,47 | -0,68% | 1,46 | 1,53 | 1,50 | 1,47 | 1,48 | 76 | 5.777.300 |
| 26/5/2025 | 1,49 | 1,48 | -1,33% | 1,44 | 1,50 | 1,47 | 1,47 | 1,48 | 70 | 2.189.300 |
| 23/5/2025 | 1,45 | 1,50 | +2,74% | 1,43 | 1,50 | 1,45 | 1,45 | 1,50 | 83 | 7.056.500 |
| 22/5/2025 | 1,44 | 1,46 | +0,69% | 1,43 | 1,46 | 1,43 | 1,45 | 1,46 | 68 | 2.923.100 |
| 21/5/2025 | 1,47 | 1,45 | 0,00% | 1,44 | 1,47 | 1,44 | 1,44 | 1,45 | 58 | 2.390.400 |
| 20/5/2025 | 1,47 | 1,45 | -1,36% | 1,43 | 1,49 | 1,45 | 1,44 | 1,45 | 95 | 4.686.200 |
| 19/5/2025 | 1,47 | 1,47 | -1,34% | 1,47 | 1,50 | 1,47 | 1,47 | 1,48 | 73 | 3.250.700 |
| 16/5/2025 | 1,51 | 1,49 | +1,36% | 1,47 | 1,51 | 1,49 | 1,47 | 1,49 | 81 | 5.993.100 |
| 15/5/2025 | 1,67 | 1,47 | -11,98% | 1,39 | 1,67 | 1,46 | 1,47 | 1,49 | 695 | 111.935.100 |
| 14/5/2025 | 1,72 | 1,67 | -2,91% | 1,67 | 1,73 | 1,69 | 1,67 | 1,69 | 95 | 7.760.700 |
| 13/5/2025 | 1,69 | 1,72 | +2,38% | 1,69 | 1,74 | 1,71 | 1,70 | 1,72 | 67 | 2.859.200 |
| 12/5/2025 | 1,72 | 1,68 | -2,33% | 1,67 | 1,74 | 1,70 | 1,67 | 1,69 | 100 | 3.367.800 |
| 9/5/2025 | 1,71 | 1,72 | +2,38% | 1,68 | 1,74 | 1,70 | 1,71 | 1,72 | 206 | 9.032.700 |
| 8/5/2025 | 1,72 | 1,68 | -1,75% | 1,67 | 1,73 | 1,69 | 1,68 | 1,69 | 108 | 4.618.200 |
| 7/5/2025 | 1,66 | 1,71 | +6,21% | 1,60 | 1,74 | 1,64 | 1,68 | 1,71 | 246 | 11.117.800 |
| 6/5/2025 | 1,68 | 1,61 | -4,17% | 1,61 | 1,69 | 1,64 | 1,62 | 1,64 | 87 | 3.472.700 |
| 5/5/2025 | 1,67 | 1,68 | 0,00% | 1,60 | 1,69 | 1,65 | 1,65 | 1,69 | 119 | 6.816.600 |
| 2/5/2025 | 1,70 | 1,68 | +4,35% | 1,63 | 1,70 | 1,66 | 1,63 | 1,68 | 178 | 4.353.900 |
| 29/4/2025 | 1,61 | 1,61 | -2,42% | 1,61 | 1,65 | 1,62 | 1,60 | 1,61 | 59 | 1.824.600 |
| 28/4/2025 | 1,57 | 1,65 | +4,43% | 1,57 | 1,65 | 1,61 | 1,60 | 1,65 | 98 | 7.992.300 |
| 25/4/2025 | 1,58 | 1,58 | 0,00% | 1,58 | 1,63 | 1,60 | 1,58 | 1,61 | 113 | 2.993.900 |
| 24/4/2025 | 1,68 | 1,58 | -3,07% | 1,58 | 1,68 | 1,61 | 1,58 | 1,62 | 166 | 16.360.700 |
| 23/4/2025 | 1,74 | 1,63 | 0,00% | 1,61 | 1,74 | 1,69 | 1,63 | 1,67 | 83 | 4.824.300 |
| 22/4/2025 | 1,62 | 1,63 | +0,62% | 1,58 | 1,75 | 1,64 | 1,63 | 1,64 | 227 | 9.254.800 |
| 17/4/2025 | 1,55 | 1,62 | +1,25% | 1,55 | 1,64 | 1,59 | 1,58 | 1,62 | 179 | 8.073.200 |
| 16/4/2025 | 1,54 | 1,60 | +3,90% | 1,53 | 1,60 | 1,56 | 1,56 | 1,60 | 231 | 6.653.600 |
| 15/4/2025 | 1,52 | 1,54 | +1,32% | 1,50 | 1,57 | 1,53 | 1,54 | 1,55 | 117 | 2.664.100 |
| 14/4/2025 | 1,51 | 1,52 | -0,65% | 1,51 | 1,58 | 1,54 | 1,52 | 1,55 | 607 | 15.151.800 |
| 11/4/2025 | 1,55 | 1,53 | -1,92% | 1,51 | 1,56 | 1,52 | 1,53 | 1,55 | 108 | 3.147.200 |
| 10/4/2025 | 1,57 | 1,56 | +1,30% | 1,49 | 1,63 | 1,56 | 1,55 | 1,57 | 537 | 22.669.400 |
| 9/4/2025 | 1,51 | 1,54 | +5,48% | 1,46 | 1,55 | 1,50 | 1,53 | 1,55 | 341 | 13.576.700 |
| 8/4/2025 | 1,45 | 1,46 | +0,69% | 1,45 | 1,52 | 1,48 | 1,46 | 1,48 | 193 | 5.669.100 |
| 7/4/2025 | 1,45 | 1,45 | -1,36% | 1,43 | 1,53 | 1,47 | 1,45 | 1,49 | 398 | 8.914.200 |
| 4/4/2025 | 1,52 | 1,47 | -2,00% | 1,42 | 1,54 | 1,45 | 1,45 | 1,47 | 125 | 22.479.900 |
| 3/4/2025 | 1,57 | 1,50 | -4,46% | 1,50 | 1,65 | 1,58 | 1,50 | 1,55 | 1.332 | 28.828.000 |
| 2/4/2025 | 1,51 | 1,57 | +2,61% | 1,50 | 1,63 | 1,55 | 1,56 | 1,57 | 161 | 13.358.900 |
| 1/4/2025 | 1,48 | 1,53 | +3,38% | 1,47 | 1,55 | 1,53 | 1,50 | 1,53 | 284 | 17.384.900 |
| 31/3/2025 | 1,50 | 1,48 | +0,68% | 1,47 | 1,51 | 1,48 | 1,48 | 1,50 | 114 | 8.985.600 |
| 28/3/2025 | 1,52 | 1,47 | -2,65% | 1,46 | 1,56 | 1,50 | 1,47 | 1,48 | 360 | 15.065.100 |
| 27/3/2025 | 1,53 | 1,51 | -1,31% | 1,48 | 1,70 | 1,57 | 1,51 | 1,54 | 276 | 32.002.500 |
| 26/3/2025 | 1,50 | 1,53 | +0,66% | 1,48 | 1,53 | 1,50 | 1,50 | 1,54 | 267 | 5.690.500 |
| 25/3/2025 | 1,50 | 1,52 | +1,33% | 1,47 | 1,52 | 1,50 | 1,50 | 1,52 | 120 | 6.825.100 |
| 24/3/2025 | 1,49 | 1,50 | +0,67% | 1,44 | 1,51 | 1,47 | 1,47 | 1,50 | 302 | 15.663.100 |
| 21/3/2025 | 1,50 | 1,49 | -0,67% | 1,47 | 1,54 | 1,49 | 1,49 | 1,51 | 105 | 3.202.400 |
| 20/3/2025 | 1,54 | 1,50 | -1,96% | 1,49 | 1,54 | 1,50 | 1,49 | 1,51 | 62 | 1.850.200 |
| 19/3/2025 | 1,47 | 1,53 | +3,38% | 1,47 | 1,55 | 1,52 | 1,50 | 1,55 | 113 | 5.963.800 |
| 18/3/2025 | 1,49 | 1,48 | -0,67% | 1,45 | 1,49 | 1,47 | 1,47 | 1,48 | 44 | 1.267.200 |
| 17/3/2025 | 1,53 | 1,49 | -3,25% | 1,46 | 1,54 | 1,49 | 1,47 | 1,49 | 156 | 11.842.100 |
| 14/3/2025 | 1,45 | 1,54 | +5,48% | 1,45 | 1,54 | 1,49 | 1,49 | 1,54 | 438 | 13.250.800 |
| 13/3/2025 | 1,45 | 1,46 | 0,00% | 1,44 | 1,48 | 1,46 | 1,46 | 1,47 | 64 | 1.576.900 |
| 12/3/2025 | 1,48 | 1,46 | +0,69% | 1,44 | 1,49 | 1,45 | 1,45 | 1,46 | 137 | 4.482.400 |
| 11/3/2025 | 1,41 | 1,45 | +4,32% | 1,41 | 1,48 | 1,45 | 1,45 | 1,48 | 676 | 22.460.200 |
| 10/3/2025 | 1,45 | 1,39 | -4,79% | 1,39 | 1,47 | 1,42 | 1,39 | 1,40 | 89 | 4.772.500 |
| 7/3/2025 | 1,40 | 1,46 | +4,29% | 1,39 | 1,47 | 1,42 | 1,43 | 1,47 | 284 | 12.039.100 |
| 6/3/2025 | 1,40 | 1,40 | +0,72% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 47 | 981.800 |
| 5/3/2025 | 1,41 | 1,39 | -3,47% | 1,39 | 1,43 | 1,40 | 1,39 | 1,40 | 141 | 4.869.900 |
| 28/2/2025 | 1,40 | 1,44 | +2,86% | 1,40 | 1,44 | 1,41 | 1,40 | 1,43 | 104 | 4.653.100 |
| 27/2/2025 | 1,39 | 1,40 | +0,72% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 53 | 5.094.700 |
| 26/2/2025 | 1,40 | 1,39 | -1,42% | 1,39 | 1,41 | 1,39 | 1,38 | 1,40 | 80 | 6.014.700 |
| 25/2/2025 | 1,41 | 1,41 | +0,71% | 1,39 | 1,42 | 1,39 | 1,39 | 1,41 | 75 | 3.919.600 |
| 24/2/2025 | 1,41 | 1,40 | -0,71% | 1,40 | 1,41 | 1,40 | 1,40 | 1,41 | 62 | 4.320.700 |
| 21/2/2025 | 1,43 | 1,41 | -1,40% | 1,41 | 1,44 | 1,41 | 1,41 | 1,42 | 167 | 6.260.200 |
| 20/2/2025 | 1,43 | 1,43 | +2,14% | 1,40 | 1,43 | 1,41 | 1,42 | 1,43 | 117 | 5.222.600 |
| 19/2/2025 | 1,44 | 1,40 | -1,41% | 1,40 | 1,44 | 1,41 | 1,40 | 1,42 | 90 | 7.265.900 |
| 18/2/2025 | 1,44 | 1,42 | -1,39% | 1,42 | 1,51 | 1,45 | 1,42 | 1,44 | 554 | 19.044.300 |
| 17/2/2025 | 1,45 | 1,44 | 0,00% | 1,42 | 1,45 | 1,42 | 1,42 | 1,44 | 108 | 8.731.100 |
| 14/2/2025 | 1,42 | 1,44 | +0,70% | 1,42 | 1,45 | 1,43 | 1,42 | 1,43 | 104 | 6.651.200 |
| 13/2/2025 | 1,43 | 1,43 | 0,00% | 1,42 | 1,45 | 1,42 | 1,43 | 1,44 | 87 | 3.798.600 |
| 12/2/2025 | 1,43 | 1,43 | 0,00% | 1,43 | 1,44 | 1,43 | 1,43 | 1,44 | 62 | 4.847.600 |
| 11/2/2025 | 1,45 | 1,43 | -1,38% | 1,43 | 1,47 | 1,44 | 1,43 | 1,44 | 196 | 8.703.700 |
| 10/2/2025 | 1,45 | 1,45 | -1,36% | 1,43 | 1,47 | 1,44 | 1,43 | 1,45 | 78 | 5.857.900 |
| 7/2/2025 | 1,47 | 1,47 | +1,38% | 1,45 | 1,49 | 1,46 | 1,45 | 1,47 | 205 | 6.969.700 |
| 6/2/2025 | 1,46 | 1,45 | 0,00% | 1,45 | 1,50 | 1,46 | 1,45 | 1,49 | 312 | 14.046.100 |
| 5/2/2025 | 1,52 | 1,45 | -5,23% | 1,40 | 1,55 | 1,49 | 1,45 | 1,48 | 355 | 16.192.800 |
| 4/2/2025 | 1,55 | 1,53 | -0,65% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 80 | 4.729.800 |
| 3/2/2025 | 1,56 | 1,54 | -1,28% | 1,53 | 1,58 | 1,55 | 1,54 | 1,55 | 116 | 4.929.000 |
| 31/1/2025 | 1,56 | 1,56 | +0,65% | 1,53 | 1,58 | 1,54 | 1,56 | 1,57 | 128 | 13.561.900 |
| 30/1/2025 | 1,55 | 1,55 | +1,31% | 1,53 | 1,57 | 1,54 | 1,54 | 1,55 | 145 | 8.574.900 |
| 29/1/2025 | 1,54 | 1,53 | -1,29% | 1,53 | 1,60 | 1,55 | 1,53 | 1,56 | 162 | 23.536.100 |
| 28/1/2025 | 1,57 | 1,55 | -3,73% | 1,53 | 1,60 | 1,55 | 1,55 | 1,56 | 263 | 23.201.900 |
| 27/1/2025 | 1,76 | 1,61 | -9,04% | 1,49 | 1,76 | 1,59 | 1,61 | 1,62 | 510 | 51.750.700 |
| 24/1/2025 | 1,80 | 1,77 | -1,67% | 1,77 | 1,80 | 1,78 | 1,77 | 1,80 | 39 | 2.627.400 |
| 23/1/2025 | 1,79 | 1,80 | -0,55% | 1,76 | 1,81 | 1,78 | 1,77 | 1,80 | 105 | 7.107.100 |
| 22/1/2025 | 1,83 | 1,81 | +0,56% | 1,79 | 1,84 | 1,81 | 1,79 | 1,81 | 116 | 2.499.700 |
| 21/1/2025 | 1,82 | 1,80 | -0,55% | 1,79 | 1,86 | 1,80 | 1,80 | 1,83 | 69 | 4.204.100 |
| 20/1/2025 | 1,83 | 1,81 | -2,69% | 1,81 | 1,86 | 1,82 | 1,81 | 1,83 | 61 | 2.589.600 |
| 17/1/2025 | 1,83 | 1,86 | +1,64% | 1,81 | 1,87 | 1,84 | 1,84 | 1,86 | 261 | 7.452.100 |
| 16/1/2025 | 1,81 | 1,83 | 0,00% | 1,80 | 1,84 | 1,81 | 1,80 | 1,82 | 97 | 1.964.400 |
| 15/1/2025 | 1,81 | 1,83 | +1,67% | 1,81 | 1,83 | 1,82 | 1,81 | 1,83 | 52 | 1.475.000 |
| 14/1/2025 | 1,79 | 1,80 | +0,56% | 1,78 | 1,86 | 1,81 | 1,80 | 1,84 | 228 | 6.384.200 |
| 13/1/2025 | 1,80 | 1,79 | 0,00% | 1,79 | 1,87 | 1,82 | 1,79 | 1,82 | 105 | 3.030.600 |
| 10/1/2025 | 1,82 | 1,79 | -0,56% | 1,79 | 1,82 | 1,80 | 1,79 | 1,85 | 57 | 2.002.900 |
| 9/1/2025 | 1,80 | 1,80 | 0,00% | 1,79 | 1,86 | 1,82 | 1,79 | 1,83 | 196 | 4.495.400 |
| 8/1/2025 | 1,84 | 1,80 | -1,10% | 1,80 | 1,86 | 1,83 | 1,79 | 1,83 | 217 | 5.603.500 |
| 7/1/2025 | 1,82 | 1,82 | +1,11% | 1,80 | 1,90 | 1,85 | 1,81 | 1,86 | 288 | 8.967.400 |
| 6/1/2025 | 1,83 | 1,80 | -0,55% | 1,78 | 1,85 | 1,81 | 1,80 | 1,82 | 245 | 6.356.000 |
| 3/1/2025 | 1,86 | 1,81 | -1,09% | 1,81 | 1,92 | 1,86 | 1,81 | 1,87 | 265 | 6.683.000 |
| 2/1/2025 | 1,86 | 1,83 | -3,68% | 1,81 | 1,93 | 1,87 | 1,82 | 1,90 | 479 | 11.785.200 |
| 30/12/2024 | 1,80 | 1,90 | +5,56% | 1,78 | 1,90 | 1,82 | 1,86 | 1,90 | 479 | 14.528.500 |
| 27/12/2024 | 1,82 | 1,80 | +0,56% | 1,79 | 1,82 | 1,79 | 1,79 | 1,80 | 51 | 2.300.100 |
| 26/12/2024 | 1,79 | 1,79 | 0,00% | 1,78 | 1,83 | 1,79 | 1,78 | 1,79 | 80 | 6.087.100 |
| 23/12/2024 | 1,78 | 1,79 | -0,56% | 1,78 | 1,83 | 1,79 | 1,79 | 1,80 | 96 | 5.447.800 |
| 20/12/2024 | 1,84 | 1,80 | 0,00% | 1,77 | 1,84 | 1,79 | 1,78 | 1,80 | 175 | 9.656.800 |
| 19/12/2024 | 1,85 | 1,80 | -2,70% | 1,78 | 1,85 | 1,82 | 1,80 | 1,83 | 130 | 16.161.700 |
| 18/12/2024 | 1,85 | 1,85 | -1,60% | 1,83 | 1,89 | 1,84 | 1,83 | 1,84 | 63 | 8.755.700 |
| 17/12/2024 | 1,86 | 1,88 | +1,08% | 1,85 | 1,90 | 1,86 | 1,85 | 1,88 | 133 | 7.116.300 |
| 16/12/2024 | 1,89 | 1,86 | -1,59% | 1,85 | 1,91 | 1,87 | 1,86 | 1,87 | 341 | 11.566.700 |
| 13/12/2024 | 1,89 | 1,89 | +0,53% | 1,85 | 1,89 | 1,86 | 1,87 | 1,89 | 65 | 3.428.100 |
| 12/12/2024 | 1,89 | 1,88 | -1,05% | 1,85 | 1,89 | 1,86 | 1,86 | 1,88 | 76 | 5.849.500 |
| 11/12/2024 | 1,91 | 1,90 | +0,53% | 1,89 | 1,91 | 1,89 | 1,89 | 1,90 | 67 | 5.665.500 |
| 10/12/2024 | 1,98 | 1,89 | -5,03% | 1,83 | 2,00 | 1,90 | 1,87 | 1,89 | 261 | 22.241.300 |
| 9/12/2024 | 2,02 | 1,99 | -0,50% | 1,98 | 2,03 | 1,99 | 1,98 | 1,99 | 99 | 10.328.200 |
| 6/12/2024 | 2,20 | 2,00 | -9,09% | 1,98 | 2,20 | 2,10 | 2,00 | 2,01 | 337 | 58.922.900 |
| 5/12/2024 | 2,22 | 2,20 | 0,00% | 2,20 | 2,25 | 2,21 | 2,19 | 2,20 | 252 | 47.793.500 |
| 4/12/2024 | 2,23 | 2,20 | +0,92% | 2,18 | 2,27 | 2,21 | 2,19 | 2,22 | 323 | 31.339.000 |
| 3/12/2024 | 2,22 | 2,18 | +3,81% | 2,16 | 2,27 | 2,20 | 2,18 | 2,19 | 248 | 25.106.200 |
| 2/12/2024 | 2,05 | 2,10 | +0,96% | 2,03 | 2,10 | 2,06 | 2,06 | 2,10 | 104 | 6.115.500 |
| 29/11/2024 | 2,05 | 2,08 | +1,46% | 2,03 | 2,08 | 2,04 | 2,06 | 2,09 | 97 | 8.129.400 |
| 28/11/2024 | 2,10 | 2,05 | -2,38% | 2,05 | 2,10 | 2,07 | 2,05 | 2,07 | 114 | 8.615.000 |
| 27/11/2024 | 2,09 | 2,10 | +0,48% | 2,08 | 2,11 | 2,09 | 2,10 | 2,11 | 87 | 10.582.800 |
| 26/11/2024 | 2,10 | 2,09 | -0,48% | 2,07 | 2,11 | 2,09 | 2,09 | 2,10 | 99 | 6.960.400 |
| 25/11/2024 | 2,11 | 2,10 | 0,00% | 2,09 | 2,12 | 2,09 | 2,09 | 2,10 | 83 | 4.657.500 |
| 22/11/2024 | 2,12 | 2,10 | 0,00% | 2,08 | 2,13 | 2,09 | 2,09 | 2,10 | 114 | 8.266.400 |
| 21/11/2024 | 2,14 | 2,10 | -1,87% | 2,09 | 2,15 | 2,11 | 2,10 | 2,14 | 76 | 3.360.200 |
| 19/11/2024 | 2,08 | 2,14 | +0,94% | 2,08 | 2,14 | 2,10 | 2,12 | 2,14 | 74 | 5.931.800 |
| 18/11/2024 | 2,10 | 2,12 | -1,40% | 2,08 | 2,12 | 2,09 | 2,10 | 2,12 | 148 | 11.508.200 |
| 14/11/2024 | 2,16 | 2,15 | -0,46% | 2,11 | 2,16 | 2,13 | 2,14 | 2,15 | 98 | 9.973.100 |
| 13/11/2024 | 2,12 | 2,16 | +2,37% | 2,12 | 2,17 | 2,15 | 2,15 | 2,16 | 84 | 4.413.800 |
| 12/11/2024 | 2,15 | 2,11 | -1,40% | 2,11 | 2,17 | 2,13 | 2,11 | 2,12 | 125 | 9.360.900 |
| 11/11/2024 | 2,17 | 2,14 | -1,38% | 2,14 | 2,17 | 2,15 | 2,14 | 2,16 | 73 | 3.575.500 |
| 8/11/2024 | 2,13 | 2,17 | +2,36% | 2,12 | 2,18 | 2,14 | 2,14 | 2,17 | 73 | 4.407.200 |
| 7/11/2024 | 2,13 | 2,12 | -0,93% | 2,12 | 2,18 | 2,14 | 2,12 | 2,14 | 118 | 9.248.400 |
| 6/11/2024 | 2,13 | 2,14 | +0,47% | 2,13 | 2,15 | 2,13 | 2,14 | 2,15 | 72 | 2.138.500 |
| 5/11/2024 | 2,16 | 2,13 | -0,93% | 2,13 | 2,17 | 2,14 | 2,13 | 2,15 | 65 | 2.873.100 |
| 4/11/2024 | 2,15 | 2,15 | +0,94% | 2,15 | 2,19 | 2,16 | 2,15 | 2,16 | 65 | 2.624.500 |
| 1/11/2024 | 2,16 | 2,13 | -1,39% | 2,13 | 2,18 | 2,15 | 2,13 | 2,16 | 72 | 2.222.400 |
| 31/10/2024 | 2,16 | 2,16 | -0,92% | 2,12 | 2,16 | 2,13 | 2,15 | 2,16 | 91 | 7.709.900 |
| 30/10/2024 | 2,15 | 2,18 | +1,40% | 2,13 | 2,20 | 2,16 | 2,16 | 2,19 | 83 | 5.845.500 |
| 29/10/2024 | 2,14 | 2,15 | +0,94% | 2,12 | 2,15 | 2,12 | 2,13 | 2,15 | 50 | 4.509.700 |
| 28/10/2024 | 2,13 | 2,13 | -2,29% | 2,13 | 2,17 | 2,14 | 2,13 | 2,14 | 88 | 5.460.200 |
| 25/10/2024 | 2,17 | 2,18 | +0,46% | 2,12 | 2,18 | 2,14 | 2,15 | 2,17 | 85 | 6.292.300 |
| 24/10/2024 | 2,18 | 2,17 | -0,46% | 2,14 | 2,18 | 2,15 | 2,15 | 2,17 | 55 | 2.503.100 |
| 23/10/2024 | 2,13 | 2,18 | +2,35% | 2,13 | 2,19 | 2,15 | 2,14 | 2,18 | 60 | 4.310.700 |
| 22/10/2024 | 2,17 | 2,13 | -1,39% | 2,13 | 2,18 | 2,14 | 2,13 | 2,14 | 73 | 5.955.000 |
| 21/10/2024 | 2,17 | 2,16 | +1,41% | 2,14 | 2,17 | 2,15 | 2,14 | 2,16 | 48 | 1.569.800 |
| 18/10/2024 | 2,14 | 2,13 | -0,47% | 2,13 | 2,15 | 2,13 | 2,13 | 2,14 | 51 | 1.710.500 |
| 17/10/2024 | 2,13 | 2,14 | -0,47% | 2,13 | 2,16 | 2,14 | 2,14 | 2,15 | 45 | 2.384.700 |
| 16/10/2024 | 2,16 | 2,15 | 0,00% | 2,14 | 2,17 | 2,15 | 2,15 | 2,16 | 44 | 2.611.400 |
| 15/10/2024 | 2,17 | 2,15 | +1,42% | 2,12 | 2,17 | 2,15 | 2,15 | 2,16 | 61 | 3.878.100 |
| 14/10/2024 | 2,14 | 2,12 | -0,47% | 2,12 | 2,16 | 2,14 | 2,12 | 2,14 | 66 | 4.477.300 |
| 11/10/2024 | 2,17 | 2,13 | +0,47% | 2,11 | 2,17 | 2,13 | 2,13 | 2,14 | 87 | 10.822.200 |
| 10/10/2024 | 2,16 | 2,12 | -1,85% | 2,12 | 2,19 | 2,15 | 2,12 | 2,15 | 89 | 9.801.400 |
| 9/10/2024 | 2,18 | 2,16 | -1,37% | 2,16 | 2,20 | 2,17 | 2,16 | 2,17 | 61 | 3.006.700 |
| 8/10/2024 | 2,19 | 2,19 | +0,46% | 2,17 | 2,20 | 2,18 | 2,18 | 2,19 | 46 | 2.574.100 |
| 7/10/2024 | 2,18 | 2,18 | +0,46% | 2,18 | 2,20 | 2,19 | 2,18 | 2,19 | 71 | 3.311.200 |
| 4/10/2024 | 2,17 | 2,17 | -0,91% | 2,17 | 2,20 | 2,18 | 2,17 | 2,19 | 46 | 1.679.400 |
| 3/10/2024 | 2,17 | 2,19 | +0,92% | 2,17 | 2,20 | 2,19 | 2,19 | 2,20 | 54 | 2.170.200 |
| 2/10/2024 | 2,19 | 2,17 | -1,36% | 2,17 | 2,22 | 2,19 | 2,17 | 2,20 | 80 | 6.116.200 |
| 1/10/2024 | 2,18 | 2,20 | 0,00% | 2,16 | 2,20 | 2,17 | 2,18 | 2,20 | 61 | 3.300.900 |
| 30/9/2024 | 2,17 | 2,20 | 0,00% | 2,17 | 2,21 | 2,19 | 2,17 | 2,20 | 48 | 2.261.300 |
| 26/9/2024 | 2,20 | 2,20 | 0,00% | 2,18 | 2,21 | 2,18 | 2,18 | 2,20 | 39 | 1.508.900 |
| 25/9/2024 | 2,21 | 2,20 | 0,00% | 2,18 | 2,21 | 2,19 | 2,18 | 2,20 | 35 | 1.450.500 |
| 24/9/2024 | 2,18 | 2,20 | +0,92% | 2,16 | 2,20 | 2,18 | 2,19 | 2,20 | 71 | 3.777.700 |
| 23/9/2024 | 2,19 | 2,18 | -0,46% | 2,11 | 2,20 | 2,13 | 2,16 | 2,18 | 110 | 8.490.300 |
| 20/9/2024 | 2,21 | 2,19 | -1,35% | 2,19 | 2,23 | 2,20 | 2,19 | 2,20 | 77 | 6.100.900 |
| 19/9/2024 | 2,23 | 2,22 | +0,91% | 2,21 | 2,25 | 2,22 | 2,22 | 2,23 | 71 | 2.426.700 |
| 18/9/2024 | 2,21 | 2,20 | -0,45% | 2,20 | 2,25 | 2,21 | 2,20 | 2,24 | 76 | 3.904.400 |
| 17/9/2024 | 2,25 | 2,21 | -1,78% | 2,21 | 2,27 | 2,22 | 2,21 | 2,24 | 101 | 6.554.800 |
| 16/9/2024 | 2,27 | 2,25 | 0,00% | 2,23 | 2,27 | 2,24 | 2,24 | 2,26 | 54 | 2.022.900 |
| 13/9/2024 | 2,22 | 2,25 | +2,27% | 2,22 | 2,25 | 2,23 | 2,22 | 2,26 | 69 | 3.468.300 |
| 12/9/2024 | 2,22 | 2,20 | -1,79% | 2,20 | 2,24 | 2,21 | 2,20 | 2,23 | 99 | 5.328.300 |
| 11/9/2024 | 2,22 | 2,24 | +0,90% | 2,21 | 2,24 | 2,22 | 2,21 | 2,24 | 68 | 3.444.100 |
| 10/9/2024 | 2,23 | 2,22 | -1,33% | 2,21 | 2,25 | 2,22 | 2,22 | 2,25 | 81 | 4.307.900 |
| 9/9/2024 | 2,25 | 2,25 | +1,35% | 2,22 | 2,26 | 2,24 | 2,23 | 2,25 | 60 | 9.488.900 |
| 6/9/2024 | 2,24 | 2,22 | -1,33% | 2,22 | 2,26 | 2,23 | 2,22 | 2,24 | 73 | 5.029.000 |
| 5/9/2024 | 2,27 | 2,25 | -0,88% | 2,24 | 2,27 | 2,25 | 2,25 | 2,26 | 55 | 3.072.100 |
| 4/9/2024 | 2,27 | 2,27 | 0,00% | 2,24 | 2,28 | 2,25 | 2,25 | 2,27 | 85 | 7.567.400 |
| 3/9/2024 | 2,25 | 2,27 | -0,44% | 2,25 | 2,28 | 2,26 | 2,25 | 2,27 | 59 | 2.061.900 |
| 2/9/2024 | 2,30 | 2,28 | -1,72% | 2,24 | 2,30 | 2,26 | 2,27 | 2,28 | 88 | 2.533.600 |
| 30/8/2024 | 2,25 | 2,32 | +3,57% | 2,23 | 2,32 | 2,30 | 2,32 | 2,33 | 84 | 12.413.000 |
| 29/8/2024 | 2,28 | 2,24 | -0,88% | 2,23 | 2,28 | 2,25 | 2,24 | 2,28 | 89 | 3.585.400 |
| 28/8/2024 | 2,28 | 2,26 | -1,74% | 2,26 | 2,29 | 2,26 | 2,27 | 2,28 | 45 | 1.382.800 |
| 27/8/2024 | 2,29 | 2,30 | 0,00% | 2,25 | 2,30 | 2,27 | 2,26 | 2,30 | 78 | 3.231.800 |
| 26/8/2024 | 2,27 | 2,30 | +2,68% | 2,23 | 2,30 | 2,26 | 2,27 | 2,30 | 112 | 4.439.400 |
| 23/8/2024 | 2,28 | 2,24 | -2,18% | 2,20 | 2,34 | 2,26 | 2,24 | 2,29 | 391 | 27.481.000 |
| 22/8/2024 | 2,29 | 2,29 | -0,43% | 2,25 | 2,31 | 2,28 | 2,27 | 2,30 | 129 | 5.184.900 |
| 21/8/2024 | 2,27 | 2,30 | +1,32% | 2,25 | 2,31 | 2,28 | 2,27 | 2,30 | 80 | 7.747.600 |
| 20/8/2024 | 2,27 | 2,27 | 0,00% | 2,25 | 2,28 | 2,27 | 2,26 | 2,27 | 61 | 4.540.800 |
| 19/8/2024 | 2,29 | 2,27 | -0,87% | 2,25 | 2,29 | 2,26 | 2,26 | 2,27 | 164 | 5.462.300 |
| 16/8/2024 | 2,29 | 2,29 | 0,00% | 2,26 | 2,29 | 2,27 | 2,26 | 2,29 | 46 | 2.273.500 |
| 15/8/2024 | 2,28 | 2,29 | +0,44% | 2,23 | 2,29 | 2,26 | 2,26 | 2,29 | 89 | 4.486.300 |
| 14/8/2024 | 2,24 | 2,28 | +3,17% | 2,22 | 2,28 | 2,25 | 2,24 | 2,28 | 121 | 8.149.200 |
| 13/8/2024 | 2,29 | 2,21 | -3,49% | 2,20 | 2,32 | 2,24 | 2,21 | 2,23 | 153 | 11.932.100 |
| 12/8/2024 | 2,24 | 2,29 | +3,15% | 2,23 | 2,34 | 2,28 | 2,27 | 2,29 | 303 | 10.906.300 |
| 9/8/2024 | 2,28 | 2,22 | -2,20% | 2,21 | 2,28 | 2,23 | 2,22 | 2,23 | 184 | 8.263.100 |
| 8/8/2024 | 2,26 | 2,27 | 0,00% | 2,25 | 2,29 | 2,26 | 2,26 | 2,27 | 67 | 3.016.700 |
| 7/8/2024 | 2,27 | 2,27 | +1,34% | 2,27 | 2,32 | 2,28 | 2,27 | 2,28 | 63 | 5.327.400 |
| 6/8/2024 | 2,27 | 2,24 | -1,32% | 2,23 | 2,28 | 2,25 | 2,24 | 2,26 | 62 | 2.500.300 |
| 5/8/2024 | 2,17 | 2,27 | +1,34% | 2,16 | 2,30 | 2,21 | 2,24 | 2,27 | 359 | 12.672.800 |
| 2/8/2024 | 2,25 | 2,24 | -0,44% | 2,23 | 2,31 | 2,25 | 2,24 | 2,27 | 95 | 3.225.800 |
| 1/8/2024 | 2,29 | 2,25 | -1,32% | 2,24 | 2,35 | 2,29 | 2,24 | 2,28 | 134 | 8.971.600 |
| 31/7/2024 | 2,25 | 2,28 | +1,79% | 2,25 | 2,30 | 2,27 | 2,26 | 2,28 | 78 | 3.385.300 |
| 30/7/2024 | 2,27 | 2,24 | -1,32% | 2,24 | 2,27 | 2,24 | 2,24 | 2,26 | 92 | 6.344.200 |
| 29/7/2024 | 2,31 | 2,27 | -1,73% | 2,26 | 2,31 | 2,27 | 2,26 | 2,27 | 69 | 2.640.600 |
| 26/7/2024 | 2,25 | 2,31 | +2,67% | 2,25 | 2,31 | 2,28 | 2,29 | 2,31 | 55 | 2.692.300 |
| 25/7/2024 | 2,28 | 2,25 | -1,32% | 2,24 | 2,31 | 2,27 | 2,25 | 2,27 | 77 | 4.567.800 |
| 24/7/2024 | 2,41 | 2,28 | -4,20% | 2,28 | 2,41 | 2,31 | 2,28 | 2,31 | 196 | 12.630.600 |
| 23/7/2024 | 2,29 | 2,38 | +3,48% | 2,29 | 2,38 | 2,33 | 2,34 | 2,38 | 172 | 13.001.500 |
| 22/7/2024 | 2,28 | 2,30 | +1,32% | 2,24 | 2,30 | 2,26 | 2,28 | 2,29 | 75 | 3.084.100 |
| 19/7/2024 | 2,28 | 2,27 | +0,89% | 2,23 | 2,30 | 2,25 | 2,24 | 2,27 | 65 | 3.228.500 |
| 18/7/2024 | 2,39 | 2,25 | -5,86% | 2,25 | 2,39 | 2,31 | 2,25 | 2,29 | 128 | 10.100.200 |
| 17/7/2024 | 2,39 | 2,39 | -1,24% | 2,32 | 2,41 | 2,36 | 2,35 | 2,39 | 208 | 17.240.400 |
| 16/7/2024 | 2,36 | 2,42 | 0,00% | 2,34 | 2,45 | 2,37 | 2,39 | 2,42 | 287 | 23.472.100 |
| 15/7/2024 | 2,35 | 2,42 | +1,68% | 2,34 | 2,45 | 2,39 | 2,39 | 2,40 | 170 | 11.231.300 |
| 12/7/2024 | 2,30 | 2,38 | +3,48% | 2,25 | 2,38 | 2,32 | 2,35 | 2,38 | 139 | 11.018.400 |
| 11/7/2024 | 2,25 | 2,30 | +2,22% | 2,23 | 2,30 | 2,25 | 2,27 | 2,30 | 132 | 23.188.200 |
| 10/7/2024 | 2,25 | 2,25 | 0,00% | 2,23 | 2,27 | 2,23 | 2,23 | 2,25 | 149 | 5.845.500 |
| 9/7/2024 | 2,25 | 2,25 | -0,88% | 2,21 | 2,27 | 2,24 | 2,23 | 2,25 | 111 | 4.081.300 |
| 8/7/2024 | 2,23 | 2,27 | +2,71% | 2,20 | 2,28 | 2,24 | 2,23 | 2,27 | 88 | 12.050.900 |
| 5/7/2024 | 2,30 | 2,21 | -3,07% | 2,20 | 2,31 | 2,23 | 2,21 | 2,24 | 221 | 15.705.600 |
| 4/7/2024 | 2,22 | 2,28 | +3,64% | 2,20 | 2,29 | 2,25 | 2,26 | 2,28 | 85 | 7.839.000 |
| 3/7/2024 | 2,17 | 2,20 | +2,33% | 2,17 | 2,22 | 2,20 | 2,19 | 2,20 | 110 | 6.336.700 |
| 2/7/2024 | 2,17 | 2,15 | -0,92% | 2,15 | 2,22 | 2,18 | 2,15 | 2,18 | 102 | 7.347.000 |
| 1/7/2024 | 2,16 | 2,17 | +0,93% | 2,15 | 2,26 | 2,20 | 2,17 | 2,21 | 135 | 7.784.600 |
| 28/6/2024 | 2,16 | 2,15 | -0,46% | 2,13 | 2,16 | 2,14 | 2,14 | 2,15 | 83 | 6.907.500 |
| 27/6/2024 | 2,14 | 2,16 | +3,85% | 2,12 | 2,16 | 2,13 | 2,14 | 2,16 | 66 | 3.393.900 |
| 26/6/2024 | 2,16 | 2,08 | -3,70% | 2,07 | 2,17 | 2,10 | 2,09 | 2,12 | 110 | 8.753.200 |
| 25/6/2024 | 2,16 | 2,16 | 0,00% | 2,12 | 2,17 | 2,14 | 2,15 | 2,17 | 90 | 3.370.500 |
| 24/6/2024 | 2,14 | 2,16 | +1,41% | 2,13 | 2,18 | 2,14 | 2,14 | 2,16 | 91 | 5.670.200 |
| 21/6/2024 | 2,19 | 2,13 | -2,74% | 2,13 | 2,19 | 2,15 | 2,13 | 2,18 | 69 | 6.474.400 |
| 20/6/2024 | 2,18 | 2,19 | +0,46% | 2,16 | 2,19 | 2,18 | 2,17 | 2,19 | 58 | 3.031.600 |
| 19/6/2024 | 2,21 | 2,18 | 0,00% | 2,14 | 2,21 | 2,16 | 2,15 | 2,18 | 151 | 5.444.400 |
| 18/6/2024 | 2,16 | 2,18 | +0,93% | 2,16 | 2,18 | 2,17 | 2,17 | 2,18 | 47 | 1.889.700 |
| 17/6/2024 | 2,17 | 2,16 | 0,00% | 2,14 | 2,19 | 2,15 | 2,16 | 2,18 | 60 | 9.460.100 |
| 14/6/2024 | 2,16 | 2,16 | 0,00% | 2,16 | 2,22 | 2,18 | 2,16 | 2,17 | 264 | 7.394.600 |
| 13/6/2024 | 2,18 | 2,16 | -0,92% | 2,15 | 2,23 | 2,19 | 2,16 | 2,20 | 511 | 14.417.900 |
| 12/6/2024 | 2,25 | 2,18 | -3,11% | 2,15 | 2,25 | 2,17 | 2,16 | 2,18 | 151 | 21.879.700 |
| 11/6/2024 | 2,20 | 2,25 | +3,69% | 2,18 | 2,25 | 2,22 | 2,22 | 2,25 | 106 | 4.511.800 |
| 10/6/2024 | 2,19 | 2,17 | 0,00% | 2,15 | 2,23 | 2,17 | 2,17 | 2,22 | 205 | 12.268.100 |
| 7/6/2024 | 2,26 | 2,17 | -3,98% | 2,15 | 2,26 | 2,19 | 2,16 | 2,18 | 390 | 27.405.400 |
| 6/6/2024 | 2,30 | 2,26 | -0,88% | 2,24 | 2,30 | 2,27 | 2,25 | 2,28 | 287 | 7.923.900 |
| 5/6/2024 | 2,31 | 2,28 | -0,87% | 2,24 | 2,31 | 2,25 | 2,24 | 2,29 | 95 | 8.598.400 |
| 4/6/2024 | 2,29 | 2,30 | +0,44% | 2,29 | 2,31 | 2,28 | 2,28 | 2,30 | 49 | 7.098.600 |
| 3/6/2024 | 2,29 | 2,29 | +0,88% | 2,28 | 2,33 | 2,29 | 2,29 | 2,31 | 46 | 2.159.400 |
| 31/5/2024 | 2,35 | 2,27 | -2,99% | 2,27 | 2,35 | 2,29 | 2,27 | 2,29 | 165 | 10.943.800 |
| 29/5/2024 | 2,32 | 2,34 | +0,43% | 2,28 | 2,35 | 2,31 | 2,32 | 2,34 | 98 | 9.577.900 |
| 28/5/2024 | 2,32 | 2,33 | +0,43% | 2,28 | 2,35 | 2,29 | 2,28 | 2,33 | 87 | 12.136.900 |
| 27/5/2024 | 2,34 | 2,32 | -0,85% | 2,32 | 2,35 | 2,33 | 2,32 | 2,34 | 44 | 1.939.300 |
| 24/5/2024 | 2,37 | 2,34 | -1,27% | 2,34 | 2,37 | 2,32 | 2,34 | 2,36 | 87 | 6.750.900 |
| 23/5/2024 | 2,37 | 2,37 | 0,00% | 2,34 | 2,38 | 2,36 | 2,35 | 2,37 | 64 | 2.507.300 |
| 22/5/2024 | 2,34 | 2,37 | +1,72% | 2,34 | 2,38 | 2,35 | 2,35 | 2,37 | 77 | 6.274.500 |
| 21/5/2024 | 2,34 | 2,33 | -0,43% | 2,33 | 2,38 | 2,35 | 2,33 | 2,37 | 77 | 4.176.800 |
| 20/5/2024 | 2,38 | 2,34 | -1,68% | 2,34 | 2,38 | 2,35 | 2,34 | 2,35 | 63 | 3.179.400 |
| 17/5/2024 | 2,38 | 2,38 | +0,42% | 2,34 | 2,38 | 2,36 | 2,36 | 2,38 | 67 | 3.406.700 |
| 16/5/2024 | 2,36 | 2,37 | +0,42% | 2,35 | 2,38 | 2,35 | 2,36 | 2,37 | 66 | 5.874.600 |
| 15/5/2024 | 2,40 | 2,36 | +0,43% | 2,35 | 2,41 | 2,37 | 2,35 | 2,36 | 60 | 2.891.900 |
| 14/5/2024 | 2,41 | 2,35 | -2,89% | 2,35 | 2,48 | 2,40 | 2,35 | 2,39 | 401 | 43.065.700 |
| 13/5/2024 | 2,39 | 2,42 | -1,22% | 2,39 | 2,45 | 2,41 | 2,40 | 2,42 | 330 | 10.739.900 |
| 10/5/2024 | 2,46 | 2,45 | -0,81% | 2,40 | 2,47 | 2,43 | 2,39 | 2,45 | 308 | 8.388.100 |
| 9/5/2024 | 2,42 | 2,47 | +1,23% | 2,39 | 2,47 | 2,41 | 2,45 | 2,47 | 186 | 6.291.100 |
| 8/5/2024 | 2,45 | 2,44 | -0,81% | 2,43 | 2,47 | 2,42 | 2,43 | 2,46 | 59 | 5.579.700 |
| 7/5/2024 | 2,44 | 2,46 | +0,82% | 2,41 | 2,47 | 2,44 | 2,42 | 2,45 | 52 | 3.180.400 |
| 6/5/2024 | 2,44 | 2,44 | 0,00% | 2,37 | 2,44 | 2,40 | 2,41 | 2,44 | 171 | 5.872.400 |
| 3/5/2024 | 2,49 | 2,44 | -0,41% | 2,35 | 2,49 | 2,39 | 2,42 | 2,44 | 576 | 17.027.100 |
| 2/5/2024 | 2,46 | 2,45 | -0,81% | 2,37 | 2,51 | 2,46 | 2,45 | 2,46 | 755 | 36.172.700 |
| 30/4/2024 | 2,44 | 2,47 | +1,23% | 2,38 | 2,47 | 2,42 | 2,42 | 2,47 | 114 | 4.640.100 |
| 29/4/2024 | 2,36 | 2,44 | +2,52% | 2,34 | 2,44 | 2,41 | 2,41 | 2,44 | 84 | 6.062.000 |
| 26/4/2024 | 2,36 | 2,38 | +0,85% | 2,34 | 2,41 | 2,37 | 2,38 | 2,40 | 154 | 4.011.100 |
| 25/4/2024 | 2,38 | 2,36 | -1,67% | 2,34 | 2,39 | 2,35 | 2,35 | 2,36 | 68 | 5.101.000 |
| 24/4/2024 | 2,41 | 2,40 | -0,41% | 2,37 | 2,41 | 2,39 | 2,38 | 2,40 | 43 | 1.267.000 |
| 23/4/2024 | 2,35 | 2,41 | +2,12% | 2,35 | 2,41 | 2,38 | 2,38 | 2,41 | 67 | 3.547.200 |
| 22/4/2024 | 2,38 | 2,36 | 0,00% | 2,34 | 2,41 | 2,35 | 2,35 | 2,36 | 138 | 5.589.700 |
| 19/4/2024 | 2,42 | 2,36 | -2,48% | 2,33 | 2,42 | 2,36 | 2,36 | 2,37 | 156 | 23.287.700 |
| 18/4/2024 | 2,43 | 2,42 | -0,41% | 2,36 | 2,43 | 2,39 | 2,39 | 2,42 | 133 | 3.783.500 |
| 17/4/2024 | 2,45 | 2,43 | -0,41% | 2,36 | 2,45 | 2,40 | 2,43 | 2,45 | 92 | 11.003.500 |
| 16/4/2024 | 2,46 | 2,44 | -1,21% | 2,38 | 2,46 | 2,41 | 2,43 | 2,44 | 124 | 4.330.300 |
| 15/4/2024 | 2,50 | 2,47 | -1,20% | 2,39 | 2,50 | 2,43 | 2,40 | 2,47 | 164 | 22.690.000 |
| 12/4/2024 | 2,52 | 2,50 | -0,79% | 2,47 | 2,53 | 2,50 | 2,48 | 2,50 | 101 | 10.930.900 |
| 11/4/2024 | 2,66 | 2,52 | -4,91% | 2,50 | 2,67 | 2,54 | 2,50 | 2,52 | 291 | 68.089.900 |
| 10/4/2024 | 2,64 | 2,65 | 0,00% | 2,63 | 2,67 | 2,65 | 2,63 | 2,67 | 62 | 3.022.000 |
| 9/4/2024 | 2,63 | 2,65 | +0,76% | 2,62 | 2,66 | 2,64 | 2,64 | 2,65 | 67 | 5.738.700 |
| 8/4/2024 | 2,65 | 2,63 | -0,75% | 2,63 | 2,66 | 2,65 | 2,63 | 2,64 | 62 | 3.869.100 |
| 5/4/2024 | 2,66 | 2,65 | 0,00% | 2,64 | 2,67 | 2,65 | 2,65 | 2,66 | 46 | 2.439.500 |
| 4/4/2024 | 2,65 | 2,65 | 0,00% | 2,64 | 2,67 | 2,65 | 2,64 | 2,65 | 78 | 5.036.200 |
| 3/4/2024 | 2,65 | 2,65 | 0,00% | 2,62 | 2,65 | 2,63 | 2,62 | 2,65 | 62 | 2.263.700 |
| 2/4/2024 | 2,63 | 2,65 | +0,38% | 2,62 | 2,66 | 2,63 | 2,61 | 2,65 | 74 | 4.009.200 |
| 1/4/2024 | 2,68 | 2,64 | -0,38% | 2,64 | 2,70 | 2,65 | 2,63 | 2,64 | 71 | 5.340.800 |
| 28/3/2024 | 2,70 | 2,65 | -1,85% | 2,64 | 2,71 | 2,66 | 2,65 | 2,68 | 106 | 14.363.600 |
| 27/3/2024 | 2,68 | 2,70 | 0,00% | 2,62 | 2,70 | 2,65 | 2,66 | 2,70 | 130 | 20.361.000 |
| 26/3/2024 | 2,68 | 2,70 | +2,66% | 2,64 | 2,70 | 2,65 | 2,64 | 2,70 | 59 | 3.032.100 |
| 25/3/2024 | 2,70 | 2,63 | -2,59% | 2,63 | 2,72 | 2,66 | 2,62 | 2,63 | 59 | 4.241.700 |
| 22/3/2024 | 2,76 | 2,70 | -2,53% | 2,69 | 2,76 | 2,70 | 2,69 | 2,70 | 68 | 3.604.200 |
| 21/3/2024 | 2,64 | 2,77 | +4,92% | 2,64 | 2,77 | 2,70 | 2,67 | 2,77 | 78 | 9.565.800 |
| 20/3/2024 | 2,63 | 2,64 | +0,38% | 2,60 | 2,72 | 2,63 | 2,64 | 2,67 | 583 | 35.941.000 |
| 19/3/2024 | 2,64 | 2,63 | 0,00% | 2,61 | 2,68 | 2,64 | 2,62 | 2,65 | 75 | 7.581.200 |
| 18/3/2024 | 2,58 | 2,63 | +2,33% | 2,58 | 2,66 | 2,63 | 2,63 | 2,64 | 66 | 5.028.900 |
| 15/3/2024 | 2,65 | 2,57 | -4,81% | 2,57 | 2,70 | 2,61 | 2,57 | 2,64 | 584 | 24.075.900 |
| 14/3/2024 | 2,69 | 2,70 | 0,00% | 2,57 | 2,70 | 2,60 | 2,63 | 2,70 | 134 | 34.988.600 |
| 13/3/2024 | 2,55 | 2,70 | +6,30% | 2,53 | 2,70 | 2,55 | 2,63 | 2,69 | 162 | 53.592.100 |
| 12/3/2024 | 2,57 | 2,54 | -1,17% | 2,53 | 2,60 | 2,54 | 2,54 | 2,56 | 73 | 26.708.800 |
| 11/3/2024 | 2,63 | 2,57 | -2,28% | 2,54 | 2,63 | 2,57 | 2,56 | 2,57 | 75 | 13.934.600 |
| 8/3/2024 | 2,50 | 2,63 | +6,05% | 2,50 | 2,63 | 2,53 | 0,00 | 0,00 | 84 | 14.698.400 |
| 7/3/2024 | 2,52 | 2,48 | -1,20% | 2,47 | 2,54 | 2,51 | 2,47 | 2,52 | 115 | 48.789.500 |
| 6/3/2024 | 2,63 | 2,51 | -3,09% | 2,51 | 2,64 | 2,54 | 2,50 | 2,51 | 186 | 44.057.700 |
| 5/3/2024 | 2,64 | 2,59 | -1,52% | 2,55 | 2,67 | 2,61 | 2,59 | 2,63 | 143 | 26.698.800 |
| 4/3/2024 | 2,66 | 2,63 | -1,50% | 2,63 | 2,71 | 2,64 | 2,63 | 2,67 | 94 | 36.044.400 |
| 1/3/2024 | 2,66 | 2,67 | +0,38% | 2,65 | 2,74 | 2,69 | 2,67 | 2,71 | 74 | 8.987.200 |
| 29/2/2024 | 2,67 | 2,66 | -0,75% | 2,65 | 2,73 | 2,67 | 2,66 | 2,68 | 67 | 12.775.600 |
| 28/2/2024 | 2,69 | 2,68 | -0,37% | 2,64 | 2,72 | 2,67 | 2,68 | 2,72 | 75 | 4.364.500 |
| 27/2/2024 | 2,65 | 2,69 | +3,07% | 2,62 | 2,69 | 2,64 | 2,64 | 2,68 | 95 | 22.104.500 |
| 26/2/2024 | 2,63 | 2,61 | -0,76% | 2,61 | 2,65 | 2,62 | 2,60 | 2,65 | 48 | 1.968.300 |
| 23/2/2024 | 2,65 | 2,63 | 0,00% | 2,62 | 2,65 | 2,63 | 0,00 | 0,00 | 50 | 3.747.000 |
| 22/2/2024 | 2,64 | 2,63 | -0,38% | 2,63 | 2,73 | 2,65 | 2,63 | 2,64 | 76 | 3.025.700 |
| 21/2/2024 | 2,67 | 2,64 | +0,38% | 2,63 | 2,70 | 2,64 | 2,64 | 2,68 | 75 | 5.762.500 |
| 20/2/2024 | 2,64 | 2,63 | -0,38% | 2,62 | 2,72 | 2,63 | 2,63 | 2,67 | 108 | 22.342.400 |
| 19/2/2024 | 2,63 | 2,64 | +0,38% | 2,63 | 2,66 | 2,64 | 2,64 | 2,65 | 39 | 1.294.700 |
| 16/2/2024 | 2,73 | 2,63 | -0,38% | 2,63 | 2,75 | 2,64 | 2,63 | 2,68 | 67 | 10.920.800 |
| 15/2/2024 | 2,65 | 2,64 | -0,38% | 2,64 | 2,73 | 2,67 | 2,64 | 2,68 | 78 | 17.490.800 |
| 14/2/2024 | 2,64 | 2,65 | 0,00% | 2,62 | 2,69 | 2,65 | 2,65 | 2,67 | 24 | 1.090.300 |
| 9/2/2024 | 2,64 | 2,65 | +0,38% | 2,62 | 2,69 | 2,64 | 0,00 | 0,00 | 55 | 3.494.600 |
| 8/2/2024 | 2,64 | 2,64 | 0,00% | 2,64 | 2,69 | 2,66 | 2,65 | 2,69 | 45 | 3.573.400 |
| 7/2/2024 | 2,72 | 2,64 | -2,94% | 2,61 | 2,73 | 2,66 | 2,64 | 2,68 | 113 | 38.267.900 |
| 6/2/2024 | 2,75 | 2,72 | +0,74% | 2,70 | 2,75 | 2,72 | 2,72 | 2,77 | 47 | 3.788.500 |
| 5/2/2024 | 2,75 | 2,70 | -1,82% | 2,70 | 2,81 | 2,71 | 2,70 | 2,75 | 78 | 18.273.000 |
| 2/2/2024 | 2,87 | 2,75 | -4,51% | 2,75 | 2,89 | 2,79 | 2,75 | 2,80 | 69 | 3.129.900 |
| 1/2/2024 | 2,84 | 2,88 | +1,77% | 2,75 | 2,90 | 2,80 | 2,77 | 2,89 | 60 | 4.885.600 |
| 31/1/2024 | 2,78 | 2,83 | +4,81% | 2,72 | 2,83 | 2,78 | 2,76 | 2,82 | 80 | 7.126.100 |
| 30/1/2024 | 2,81 | 2,70 | -3,91% | 2,70 | 2,81 | 2,72 | 2,70 | 2,73 | 80 | 3.128.000 |
| 29/1/2024 | 2,79 | 2,81 | 0,00% | 2,72 | 2,81 | 2,75 | 2,76 | 2,81 | 57 | 4.043.000 |
| 26/1/2024 | 2,84 | 2,81 | -1,40% | 2,69 | 2,84 | 2,73 | 2,71 | 2,81 | 186 | 34.886.400 |
| 25/1/2024 | 2,75 | 2,85 | +3,26% | 2,75 | 2,85 | 2,77 | 2,77 | 2,85 | 58 | 2.832.000 |
| 24/1/2024 | 2,86 | 2,76 | -4,50% | 2,74 | 2,86 | 2,78 | 2,76 | 2,85 | 84 | 7.248.600 |
| 23/1/2024 | 2,67 | 2,89 | +8,24% | 2,67 | 2,89 | 2,75 | 2,82 | 2,88 | 137 | 16.645.700 |
| 22/1/2024 | 2,69 | 2,67 | -1,84% | 2,67 | 2,75 | 2,68 | 2,67 | 2,73 | 67 | 8.706.000 |
| 19/1/2024 | 2,69 | 2,72 | +1,49% | 2,66 | 2,79 | 2,70 | 2,73 | 2,77 | 92 | 19.233.000 |
| 18/1/2024 | 2,66 | 2,68 | 0,00% | 2,62 | 2,71 | 2,64 | 2,68 | 2,70 | 102 | 21.584.200 |
| 17/1/2024 | 2,67 | 2,68 | +0,75% | 2,66 | 2,70 | 2,69 | 2,68 | 2,70 | 67 | 5.327.900 |
| 16/1/2024 | 2,67 | 2,66 | 0,00% | 2,66 | 2,71 | 2,68 | 2,69 | 2,70 | 91 | 8.529.500 |
| 15/1/2024 | 2,66 | 2,66 | +0,38% | 2,66 | 2,70 | 2,68 | 2,66 | 2,70 | 58 | 9.032.500 |
| 12/1/2024 | 2,67 | 2,65 | -0,75% | 2,64 | 2,67 | 2,65 | 2,65 | 2,67 | 53 | 3.718.200 |
| 11/1/2024 | 2,68 | 2,67 | -0,37% | 2,63 | 2,68 | 2,65 | 2,66 | 2,67 | 61 | 7.196.400 |
| 10/1/2024 | 2,70 | 2,68 | -0,74% | 2,66 | 2,70 | 2,68 | 2,68 | 2,69 | 48 | 3.008.900 |
| 9/1/2024 | 2,70 | 2,70 | +1,50% | 2,66 | 2,70 | 2,68 | 2,69 | 2,70 | 64 | 4.619.300 |
| 8/1/2024 | 2,67 | 2,66 | 0,00% | 2,65 | 2,70 | 2,68 | 2,66 | 2,70 | 74 | 4.127.300 |
| 5/1/2024 | 2,65 | 2,66 | +0,38% | 2,65 | 2,69 | 2,66 | 2,65 | 2,67 | 55 | 2.616.300 |
| 4/1/2024 | 2,68 | 2,65 | -1,12% | 2,64 | 2,68 | 2,66 | 2,64 | 2,66 | 68 | 7.043.000 |
| 3/1/2024 | 2,65 | 2,68 | +1,13% | 2,65 | 2,69 | 2,66 | 2,66 | 2,68 | 66 | 11.255.400 |
| 2/1/2024 | 2,65 | 2,65 | +0,76% | 2,65 | 2,69 | 2,67 | 2,65 | 2,68 | 73 | 7.107.800 |
| 28/12/2023 | 2,68 | 2,63 | -1,87% | 2,63 | 2,71 | 2,66 | 2,62 | 2,63 | 101 | 13.426.500 |
| 27/12/2023 | 2,74 | 2,68 | -0,74% | 2,68 | 2,74 | 2,70 | 2,68 | 2,72 | 76 | 8.298.900 |
| 26/12/2023 | 2,73 | 2,70 | 0,00% | 2,70 | 2,74 | 2,71 | 2,70 | 2,72 | 53 | 4.645.000 |
| 22/12/2023 | 2,75 | 2,70 | -0,74% | 2,70 | 2,75 | 2,73 | 2,70 | 2,72 | 60 | 5.687.300 |
| 21/12/2023 | 2,69 | 2,72 | +1,49% | 2,69 | 2,73 | 2,71 | 2,70 | 2,72 | 50 | 2.550.800 |
| 20/12/2023 | 2,68 | 2,68 | 0,00% | 2,67 | 2,72 | 2,69 | 2,68 | 2,69 | 64 | 5.774.300 |
| 19/12/2023 | 2,69 | 2,68 | 0,00% | 2,66 | 2,70 | 2,68 | 2,67 | 2,68 | 75 | 8.211.700 |
| 18/12/2023 | 2,72 | 2,68 | -1,47% | 2,67 | 2,75 | 2,70 | 2,67 | 2,68 | 118 | 21.043.500 |
| 15/12/2023 | 2,77 | 2,72 | -1,09% | 2,72 | 2,77 | 2,73 | 2,71 | 2,72 | 29 | 3.116.400 |
| 14/12/2023 | 2,70 | 2,75 | +0,73% | 2,70 | 2,77 | 2,74 | 2,74 | 2,75 | 67 | 8.124.700 |
| 13/12/2023 | 2,75 | 2,73 | 0,00% | 2,69 | 2,79 | 2,72 | 2,73 | 2,74 | 77 | 14.124.300 |
| 12/12/2023 | 2,80 | 2,73 | -1,80% | 2,72 | 2,80 | 2,74 | 2,72 | 2,73 | 61 | 10.801.000 |
| 11/12/2023 | 2,85 | 2,78 | -4,14% | 2,77 | 2,89 | 2,80 | 2,77 | 2,78 | 105 | 15.431.800 |
| 8/12/2023 | 2,85 | 2,90 | +3,20% | 2,77 | 2,90 | 2,83 | 2,80 | 2,90 | 128 | 32.648.000 |
| 7/12/2023 | 2,89 | 2,81 | -9,35% | 2,68 | 2,89 | 2,78 | 2,81 | 2,84 | 256 | 34.125.300 |
| 6/12/2023 | 3,23 | 3,10 | -3,43% | 3,03 | 3,28 | 3,12 | 3,09 | 3,10 | 326 | 64.601.900 |
| 5/12/2023 | 3,20 | 3,21 | +1,58% | 3,11 | 3,28 | 3,18 | 3,17 | 3,22 | 237 | 56.652.300 |
| 4/12/2023 | 2,95 | 3,16 | +8,97% | 2,95 | 3,26 | 3,14 | 3,15 | 3,16 | 351 | 85.701.400 |
| 1/12/2023 | 2,63 | 2,90 | +10,69% | 2,63 | 2,99 | 2,87 | 2,86 | 2,90 | 345 | 48.305.600 |
| 30/11/2023 | 2,68 | 2,62 | -1,87% | 2,62 | 2,71 | 2,65 | 2,62 | 2,66 | 182 | 8.564.800 |
| 29/11/2023 | 2,75 | 2,67 | -2,91% | 2,67 | 2,75 | 2,67 | 2,66 | 2,67 | 19 | 3.992.400 |
| 28/11/2023 | 2,72 | 2,75 | +1,10% | 2,59 | 2,75 | 2,63 | 2,68 | 2,75 | 77 | 33.727.200 |
| 27/11/2023 | 2,72 | 2,72 | 0,00% | 2,61 | 2,72 | 2,67 | 2,65 | 2,71 | 35 | 3.230.700 |
| 24/11/2023 | 2,72 | 2,72 | 0,00% | 2,52 | 2,72 | 2,56 | 2,63 | 2,72 | 103 | 33.984.800 |
| 23/11/2023 | 2,74 | 2,72 | -1,09% | 2,66 | 2,74 | 2,67 | 2,68 | 2,72 | 30 | 6.663.600 |
| 22/11/2023 | 2,68 | 2,75 | 0,00% | 2,68 | 2,75 | 2,72 | 2,72 | 2,75 | 17 | 2.045.400 |
| 21/11/2023 | 2,78 | 2,75 | -1,43% | 2,62 | 2,78 | 2,65 | 2,68 | 2,74 | 43 | 9.914.600 |
| 20/11/2023 | 2,67 | 2,79 | +4,49% | 2,60 | 2,79 | 2,70 | 2,69 | 2,79 | 70 | 7.144.000 |
| 17/11/2023 | 2,65 | 2,67 | +3,49% | 2,60 | 2,74 | 2,69 | 2,66 | 2,71 | 70 | 37.225.200 |
| 16/11/2023 | 2,58 | 2,58 | -0,39% | 2,53 | 2,65 | 2,57 | 2,57 | 2,63 | 76 | 13.399.500 |
| 14/11/2023 | 2,65 | 2,59 | -2,26% | 2,55 | 2,65 | 2,60 | 2,58 | 2,59 | 49 | 9.141.200 |
| 13/11/2023 | 2,63 | 2,65 | +1,92% | 2,55 | 2,65 | 2,60 | 2,58 | 2,65 | 26 | 2.445.500 |
| 10/11/2023 | 2,65 | 2,60 | -1,89% | 2,55 | 2,65 | 2,58 | 2,57 | 2,60 | 36 | 3.022.900 |
| 9/11/2023 | 2,53 | 2,65 | +1,53% | 2,51 | 2,68 | 2,57 | 2,58 | 2,65 | 40 | 8.774.300 |
| 8/11/2023 | 2,50 | 2,61 | +3,57% | 2,50 | 2,63 | 2,56 | 2,53 | 2,63 | 40 | 14.380.000 |
| 7/11/2023 | 2,48 | 2,52 | +1,20% | 2,47 | 2,55 | 2,51 | 2,51 | 2,53 | 26 | 2.365.200 |
| 6/11/2023 | 2,52 | 2,49 | -1,58% | 2,49 | 2,56 | 2,50 | 2,50 | 2,54 | 22 | 4.507.300 |
| 3/11/2023 | 2,50 | 2,53 | +3,27% | 2,50 | 2,57 | 2,53 | 2,53 | 2,55 | 31 | 1.597.400 |
| 1/11/2023 | 2,50 | 2,45 | -3,16% | 2,45 | 2,59 | 2,49 | 2,45 | 2,52 | 53 | 11.782.600 |
| 31/10/2023 | 2,47 | 2,53 | +0,80% | 2,47 | 2,59 | 2,55 | 2,51 | 2,53 | 34 | 14.867.900 |
| 30/10/2023 | 2,47 | 2,51 | +1,21% | 2,47 | 2,52 | 2,48 | 2,48 | 2,50 | 17 | 6.344.500 |
| 27/10/2023 | 2,47 | 2,48 | 0,00% | 2,46 | 2,50 | 2,48 | 2,48 | 2,49 | 21 | 1.961.100 |
| 26/10/2023 | 2,45 | 2,48 | +1,22% | 2,45 | 2,50 | 2,45 | 2,45 | 2,49 | 13 | 1.596.700 |
| 25/10/2023 | 2,45 | 2,45 | -0,41% | 2,45 | 2,50 | 2,45 | 2,45 | 2,48 | 27 | 5.359.500 |
| 24/10/2023 | 2,42 | 2,46 | +1,65% | 2,42 | 2,47 | 2,42 | 2,45 | 2,47 | 26 | 5.782.300 |
| 23/10/2023 | 2,42 | 2,42 | 0,00% | 2,35 | 2,43 | 2,39 | 2,41 | 2,43 | 45 | 9.034.600 |
| 20/10/2023 | 2,46 | 2,42 | -0,41% | 2,42 | 2,46 | 2,42 | 2,41 | 2,42 | 34 | 5.969.000 |
| 19/10/2023 | 2,50 | 2,43 | -2,80% | 2,42 | 2,57 | 2,45 | 2,42 | 2,43 | 86 | 31.376.400 |
| 18/10/2023 | 2,53 | 2,50 | -1,19% | 2,50 | 2,57 | 2,51 | 2,49 | 2,50 | 39 | 8.815.200 |
| 17/10/2023 | 2,51 | 2,53 | 0,00% | 2,51 | 2,58 | 2,55 | 2,53 | 2,57 | 17 | 1.250.000 |
| 16/10/2023 | 2,58 | 2,53 | +0,40% | 2,53 | 2,58 | 2,53 | 2,53 | 2,56 | 19 | 4.187.700 |
| 13/10/2023 | 2,60 | 2,52 | -3,08% | 2,51 | 2,60 | 2,53 | 2,52 | 2,55 | 32 | 10.858.000 |
| 11/10/2023 | 2,53 | 2,60 | +1,17% | 2,53 | 2,65 | 2,62 | 2,59 | 2,63 | 30 | 18.421.200 |
| 10/10/2023 | 2,53 | 2,57 | +2,39% | 2,53 | 2,60 | 2,57 | 2,56 | 2,58 | 27 | 6.732.400 |
| 9/10/2023 | 2,51 | 2,51 | +0,40% | 2,49 | 2,51 | 2,50 | 2,50 | 2,51 | 33 | 7.111.500 |
| 6/10/2023 | 2,50 | 2,50 | -0,79% | 2,50 | 2,53 | 2,50 | 2,50 | 2,52 | 50 | 8.295.300 |
| 5/10/2023 | 2,55 | 2,52 | -0,79% | 2,52 | 2,55 | 2,53 | 2,52 | 2,55 | 19 | 2.231.100 |
| 4/10/2023 | 2,53 | 2,54 | 0,00% | 2,53 | 2,56 | 2,54 | 2,54 | 2,55 | 17 | 3.056.700 |
| 3/10/2023 | 2,54 | 2,54 | +0,40% | 2,53 | 2,57 | 2,53 | 2,53 | 2,54 | 19 | 4.190.000 |
| 2/10/2023 | 2,55 | 2,53 | -0,39% | 2,53 | 2,60 | 2,56 | 2,55 | 2,56 | 27 | 5.874.800 |
| 29/9/2023 | 2,54 | 2,54 | +0,79% | 2,54 | 2,56 | 2,55 | 2,54 | 2,55 | 26 | 6.799.100 |
| 28/9/2023 | 2,57 | 2,52 | -2,33% | 2,50 | 2,60 | 2,55 | 2,51 | 2,52 | 71 | 37.232.000 |
| 27/9/2023 | 2,59 | 2,58 | -0,77% | 2,52 | 2,65 | 2,54 | 2,52 | 2,57 | 59 | 11.415.100 |
| 26/9/2023 | 2,69 | 2,60 | -2,62% | 2,60 | 2,69 | 2,62 | 2,59 | 2,63 | 13 | 603.700 |
| 25/9/2023 | 2,60 | 2,67 | +1,14% | 2,58 | 2,69 | 2,64 | 2,62 | 2,69 | 23 | 5.784.400 |
| 22/9/2023 | 2,62 | 2,64 | +0,76% | 2,59 | 2,66 | 2,62 | 2,60 | 2,67 | 71 | 12.766.000 |
| 21/9/2023 | 2,68 | 2,62 | -1,50% | 2,62 | 2,68 | 2,63 | 2,62 | 2,63 | 24 | 3.395.300 |
| 20/9/2023 | 2,68 | 2,66 | -3,27% | 2,66 | 2,69 | 2,66 | 2,65 | 2,66 | 33 | 2.000.100 |
| 19/9/2023 | 2,62 | 2,75 | +4,96% | 2,59 | 2,75 | 2,61 | 2,72 | 2,75 | 53 | 17.067.300 |
| 18/9/2023 | 2,72 | 2,62 | -3,32% | 2,62 | 2,80 | 2,69 | 2,61 | 2,62 | 55 | 9.515.100 |
| 15/9/2023 | 2,71 | 2,71 | -0,37% | 2,68 | 2,74 | 2,68 | 2,69 | 2,71 | 23 | 4.750.900 |
| 14/9/2023 | 2,64 | 2,72 | +3,42% | 2,64 | 2,80 | 2,71 | 2,66 | 2,72 | 57 | 17.232.300 |
| 13/9/2023 | 2,60 | 2,63 | +1,54% | 2,57 | 2,69 | 2,64 | 2,63 | 2,65 | 64 | 15.527.600 |
| 12/9/2023 | 2,56 | 2,59 | +1,17% | 2,54 | 2,61 | 2,56 | 2,57 | 2,59 | 35 | 4.639.200 |
| 11/9/2023 | 2,60 | 2,56 | -1,54% | 2,56 | 2,62 | 2,58 | 2,55 | 2,56 | 63 | 438.202.400 |