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.
UGPA3 - ULTRAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 26,08 | 26,05 | -3,84% | 25,82 | 26,60 | 26,23 | 26,05 | 26,08 | 24.495 | 19.085.590.500 |
| 11/3/2026 | 26,79 | 27,09 | +0,52% | 26,79 | 27,38 | 27,09 | 27,09 | 27,19 | 16.793 | 10.849.489.000 |
| 10/3/2026 | 26,92 | 26,95 | +0,90% | 26,59 | 27,42 | 27,03 | 26,95 | 26,99 | 25.706 | 21.094.902.100 |
| 9/3/2026 | 26,41 | 26,71 | +1,06% | 26,37 | 27,38 | 26,81 | 26,70 | 26,72 | 39.545 | 36.899.317.400 |
| 6/3/2026 | 25,80 | 26,43 | +1,69% | 25,72 | 26,54 | 26,19 | 26,43 | 26,52 | 26.953 | 25.653.983.100 |
| 5/3/2026 | 25,85 | 25,99 | +0,50% | 25,78 | 26,60 | 26,06 | 25,93 | 26,01 | 28.659 | 30.716.401.200 |
| 4/3/2026 | 25,76 | 25,86 | +1,97% | 25,45 | 26,04 | 25,79 | 25,81 | 25,88 | 13.066 | 17.063.176.200 |
| 3/3/2026 | 24,96 | 25,36 | -2,12% | 24,70 | 25,51 | 25,10 | 25,28 | 25,36 | 25.631 | 20.906.220.800 |
| 2/3/2026 | 25,45 | 25,91 | +0,43% | 25,20 | 26,04 | 25,70 | 25,79 | 25,92 | 16.250 | 16.165.672.000 |
| 27/2/2026 | 26,50 | 25,80 | -3,37% | 25,77 | 26,64 | 26,06 | 25,79 | 25,81 | 14.796 | 21.899.961.100 |
| 26/2/2026 | 26,99 | 26,70 | -0,19% | 26,53 | 27,13 | 26,74 | 26,70 | 26,79 | 20.806 | 24.057.863.400 |
| 25/2/2026 | 27,67 | 26,75 | -3,18% | 26,70 | 27,82 | 26,94 | 26,70 | 26,76 | 15.515 | 13.002.535.900 |
| 24/2/2026 | 27,63 | 27,63 | +0,99% | 27,41 | 28,00 | 27,70 | 27,62 | 27,79 | 26.546 | 24.458.524.900 |
| 23/2/2026 | 27,55 | 27,36 | -1,51% | 27,16 | 27,99 | 27,46 | 27,36 | 27,37 | 24.748 | 31.922.869.900 |
| 20/2/2026 | 27,41 | 27,78 | +1,02% | 27,10 | 27,86 | 27,50 | 27,78 | 27,80 | 11.027 | 8.972.755.700 |
| 19/2/2026 | 27,28 | 27,50 | +1,25% | 27,16 | 27,59 | 27,43 | 27,39 | 27,50 | 9.321 | 8.079.171.400 |
| 18/2/2026 | 27,25 | 27,16 | +0,67% | 26,88 | 27,32 | 27,03 | 27,10 | 27,16 | 12.304 | 10.880.074.200 |
| 13/2/2026 | 26,49 | 26,98 | -1,03% | 26,39 | 27,12 | 26,80 | 26,97 | 26,99 | 13.101 | 9.728.839.900 |
| 11/2/2026 | 27,00 | 27,26 | +1,53% | 26,93 | 27,62 | 27,29 | 27,25 | 27,34 | 24.750 | 17.023.202.000 |
| 10/2/2026 | 26,84 | 26,85 | -0,33% | 26,46 | 27,00 | 26,78 | 26,73 | 26,85 | 15.276 | 8.949.041.000 |
| 9/2/2026 | 26,77 | 26,94 | +1,01% | 26,48 | 27,00 | 26,85 | 26,91 | 26,95 | 21.332 | 16.125.077.500 |
| 6/2/2026 | 26,12 | 26,67 | +2,11% | 26,02 | 26,76 | 26,47 | 26,67 | 26,70 | 21.839 | 13.774.438.500 |
| 5/2/2026 | 25,85 | 26,12 | +0,50% | 25,52 | 26,23 | 26,01 | 26,04 | 26,14 | 25.996 | 19.611.898.500 |
| 4/2/2026 | 25,92 | 25,99 | -0,46% | 25,57 | 26,39 | 25,93 | 25,99 | 26,00 | 23.995 | 18.242.028.300 |
| 3/2/2026 | 26,15 | 26,11 | +0,93% | 25,93 | 26,44 | 26,17 | 26,11 | 26,17 | 21.824 | 22.390.354.100 |
| 2/2/2026 | 25,64 | 25,87 | +1,93% | 25,29 | 25,87 | 25,57 | 25,85 | 25,87 | 20.865 | 17.372.589.700 |
| 30/1/2026 | 25,18 | 25,38 | +0,32% | 25,04 | 25,62 | 25,30 | 25,27 | 25,40 | 22.379 | 20.163.635.300 |
| 29/1/2026 | 25,73 | 25,30 | -0,43% | 25,03 | 25,73 | 25,31 | 25,26 | 25,30 | 18.722 | 14.103.822.900 |
| 28/1/2026 | 25,07 | 25,41 | +1,72% | 24,89 | 25,45 | 25,20 | 25,26 | 25,42 | 20.994 | 17.859.168.800 |
| 27/1/2026 | 24,98 | 24,98 | +1,34% | 24,71 | 25,23 | 25,01 | 24,97 | 25,01 | 23.944 | 23.148.097.500 |
| 26/1/2026 | 24,79 | 24,65 | +0,41% | 24,24 | 24,79 | 24,53 | 24,59 | 24,65 | 17.060 | 12.264.392.400 |
| 23/1/2026 | 24,30 | 24,55 | +1,70% | 24,04 | 24,97 | 24,42 | 24,52 | 24,56 | 20.313 | 18.731.985.900 |
| 22/1/2026 | 23,75 | 24,14 | +2,72% | 23,66 | 24,34 | 24,09 | 24,11 | 24,15 | 31.897 | 21.685.044.900 |
| 21/1/2026 | 22,95 | 23,50 | +4,12% | 22,63 | 23,71 | 23,34 | 23,50 | 23,52 | 21.397 | 20.478.230.000 |
| 20/1/2026 | 22,18 | 22,57 | +2,78% | 21,79 | 22,64 | 22,46 | 22,48 | 22,57 | 15.482 | 12.133.087.200 |
| 19/1/2026 | 22,12 | 21,96 | -0,72% | 21,90 | 22,13 | 21,97 | 21,94 | 21,96 | 5.555 | 3.513.262.900 |
| 16/1/2026 | 22,10 | 22,12 | -0,63% | 22,08 | 22,73 | 22,40 | 22,05 | 22,12 | 14.321 | 14.841.397.700 |
| 15/1/2026 | 22,16 | 22,26 | +1,46% | 22,00 | 22,45 | 22,26 | 22,25 | 22,27 | 14.009 | 12.932.370.200 |
| 14/1/2026 | 21,80 | 21,94 | +1,81% | 21,62 | 22,12 | 21,95 | 21,91 | 21,95 | 14.625 | 11.048.324.000 |
| 13/1/2026 | 21,23 | 21,55 | +0,37% | 20,96 | 21,72 | 21,48 | 21,53 | 21,56 | 12.569 | 11.543.713.800 |
| 12/1/2026 | 21,05 | 21,47 | +0,70% | 20,91 | 21,57 | 21,40 | 21,46 | 21,49 | 11.906 | 13.087.675.800 |
| 9/1/2026 | 21,06 | 21,32 | +1,38% | 20,83 | 21,39 | 21,13 | 21,30 | 21,35 | 14.395 | 14.758.778.100 |
| 8/1/2026 | 20,80 | 21,03 | +0,96% | 20,66 | 21,03 | 20,88 | 21,00 | 21,03 | 15.991 | 10.536.643.400 |
| 7/1/2026 | 20,99 | 20,83 | -1,19% | 20,52 | 21,02 | 20,70 | 20,81 | 20,84 | 13.250 | 11.147.920.200 |
| 6/1/2026 | 21,33 | 21,08 | -0,09% | 20,97 | 21,61 | 21,33 | 21,04 | 21,09 | 10.177 | 11.568.267.800 |
| 5/1/2026 | 21,09 | 21,10 | +0,62% | 20,84 | 21,24 | 21,08 | 21,10 | 21,12 | 8.742 | 8.006.169.600 |
| 2/1/2026 | 20,89 | 20,97 | +0,33% | 20,76 | 21,05 | 20,90 | 20,87 | 20,98 | 7.624 | 6.995.497.100 |
| 30/12/2025 | 21,00 | 20,90 | +0,24% | 20,90 | 21,12 | 20,99 | 20,89 | 20,93 | 5.571 | 4.070.712.200 |
| 29/12/2025 | 20,99 | 20,85 | -0,05% | 20,67 | 20,99 | 20,82 | 20,84 | 20,86 | 6.260 | 4.301.018.100 |
| 26/12/2025 | 20,63 | 20,86 | -0,33% | 20,63 | 20,86 | 20,76 | 20,85 | 20,87 | 7.509 | 5.807.974.900 |
| 23/12/2025 | 20,51 | 20,93 | +2,40% | 20,41 | 20,93 | 20,74 | 20,93 | 20,95 | 7.500 | 6.439.155.900 |
| 22/12/2025 | 20,41 | 20,44 | -0,73% | 20,12 | 20,58 | 20,30 | 20,39 | 20,44 | 11.163 | 10.193.439.900 |
| 19/12/2025 | 20,36 | 20,59 | +1,23% | 20,32 | 20,79 | 20,59 | 20,57 | 20,62 | 8.432 | 11.495.953.600 |
| 18/12/2025 | 20,16 | 20,34 | -0,15% | 20,16 | 20,57 | 20,37 | 20,33 | 20,39 | 13.345 | 7.742.809.200 |
| 17/12/2025 | 20,52 | 20,37 | -0,92% | 20,10 | 20,63 | 20,28 | 20,29 | 20,39 | 21.000 | 15.635.861.100 |
| 16/12/2025 | 21,36 | 20,56 | -5,47% | 20,54 | 21,59 | 20,87 | 20,56 | 20,64 | 15.324 | 21.061.061.700 |
| 15/12/2025 | 21,79 | 21,75 | +1,16% | 21,53 | 21,99 | 21,79 | 21,75 | 21,77 | 15.708 | 12.125.570.400 |
| 12/12/2025 | 21,08 | 21,50 | +1,99% | 21,07 | 21,61 | 21,39 | 21,44 | 21,53 | 25.488 | 17.264.320.500 |
| 11/12/2025 | 20,76 | 21,08 | +1,54% | 20,69 | 21,39 | 21,13 | 21,03 | 21,08 | 15.222 | 11.504.288.200 |
| 10/12/2025 | 20,79 | 20,76 | +1,02% | 20,42 | 20,79 | 20,61 | 20,75 | 20,76 | 11.270 | 8.977.939.100 |
| 9/12/2025 | 20,54 | 20,55 | -0,96% | 19,98 | 20,69 | 20,42 | 20,55 | 20,58 | 18.237 | 14.439.238.500 |
| 8/12/2025 | 20,77 | 20,75 | -5,12% | 20,29 | 21,20 | 20,62 | 20,66 | 20,75 | 18.997 | 17.139.745.700 |
| 5/12/2025 | 23,54 | 21,87 | -6,82% | 21,87 | 23,68 | 22,78 | 21,85 | 21,89 | 33.498 | 24.198.378.400 |
| 4/12/2025 | 22,75 | 23,47 | +3,99% | 22,63 | 23,47 | 23,17 | 23,45 | 23,47 | 21.127 | 19.186.346.100 |
| 3/12/2025 | 22,40 | 22,57 | +1,17% | 22,38 | 22,72 | 22,53 | 22,50 | 22,59 | 14.343 | 9.728.672.300 |
| 2/12/2025 | 22,02 | 22,31 | +3,33% | 21,95 | 22,38 | 22,18 | 22,30 | 22,31 | 26.293 | 35.056.518.300 |
| 1/12/2025 | 21,84 | 21,59 | -1,82% | 21,41 | 21,88 | 21,59 | 21,51 | 21,59 | 12.683 | 12.240.239.000 |
| 28/11/2025 | 22,20 | 21,99 | -1,39% | 21,91 | 22,31 | 22,05 | 21,98 | 22,01 | 8.717 | 6.537.478.300 |
| 27/11/2025 | 21,99 | 22,30 | +1,13% | 21,93 | 22,54 | 22,33 | 22,29 | 22,36 | 12.776 | 16.609.469.100 |
| 26/11/2025 | 22,14 | 22,05 | -0,41% | 21,72 | 22,68 | 22,28 | 22,04 | 22,09 | 21.805 | 28.440.509.900 |
| 25/11/2025 | 22,19 | 22,14 | +0,59% | 21,76 | 22,25 | 22,09 | 22,10 | 22,14 | 8.953 | 6.921.999.000 |
| 24/11/2025 | 21,80 | 22,01 | +0,96% | 21,70 | 22,07 | 21,98 | 22,01 | 22,08 | 11.286 | 24.185.181.100 |
| 21/11/2025 | 22,25 | 21,80 | -2,02% | 21,73 | 22,30 | 21,90 | 21,74 | 21,84 | 12.089 | 10.811.073.200 |
| 19/11/2025 | 22,46 | 22,25 | -0,93% | 22,00 | 22,48 | 22,16 | 22,24 | 22,25 | 16.511 | 20.884.719.000 |
| 18/11/2025 | 21,80 | 22,46 | +2,23% | 21,78 | 22,61 | 22,36 | 22,35 | 22,49 | 13.178 | 12.302.347.600 |
| 17/11/2025 | 22,26 | 21,97 | -1,88% | 21,77 | 22,41 | 21,99 | 21,90 | 21,98 | 17.894 | 17.993.374.000 |
| 14/11/2025 | 21,66 | 22,39 | +2,94% | 21,66 | 22,39 | 22,21 | 22,35 | 22,39 | 13.249 | 15.808.884.000 |
| 13/11/2025 | 23,40 | 21,75 | -4,77% | 21,36 | 23,82 | 21,85 | 21,75 | 21,77 | 32.584 | 36.011.763.800 |
| 12/11/2025 | 23,03 | 22,84 | -0,91% | 22,23 | 23,05 | 22,58 | 22,83 | 22,85 | 20.759 | 17.742.404.100 |
| 11/11/2025 | 22,88 | 23,05 | +2,04% | 22,71 | 23,28 | 23,02 | 23,04 | 23,05 | 20.510 | 22.812.531.800 |
| 10/11/2025 | 22,48 | 22,59 | +0,80% | 22,34 | 22,78 | 22,59 | 22,59 | 22,65 | 13.680 | 13.840.295.000 |
| 7/11/2025 | 22,09 | 22,41 | +1,31% | 21,99 | 22,41 | 22,19 | 22,37 | 22,41 | 16.210 | 13.791.401.900 |
| 6/11/2025 | 22,08 | 22,12 | +0,09% | 21,95 | 22,61 | 22,17 | 22,12 | 22,16 | 22.635 | 20.657.351.400 |
| 5/11/2025 | 21,47 | 22,10 | +3,27% | 21,26 | 22,10 | 21,92 | 22,03 | 22,10 | 14.758 | 11.376.476.300 |
| 4/11/2025 | 21,48 | 21,40 | +0,05% | 21,25 | 21,50 | 21,36 | 21,34 | 21,41 | 10.281 | 6.999.960.800 |
| 3/11/2025 | 21,63 | 21,39 | -0,09% | 21,21 | 21,73 | 21,49 | 21,38 | 21,47 | 9.696 | 7.688.372.300 |
| 31/10/2025 | 21,16 | 21,41 | +0,75% | 21,11 | 21,49 | 21,34 | 21,40 | 21,48 | 8.659 | 10.125.859.400 |
| 30/10/2025 | 20,61 | 21,25 | +2,41% | 20,56 | 21,30 | 21,14 | 21,22 | 21,25 | 8.293 | 9.512.973.800 |
| 29/10/2025 | 21,01 | 20,75 | -1,24% | 20,75 | 21,24 | 20,90 | 20,75 | 20,80 | 14.462 | 8.399.138.900 |
| 28/10/2025 | 21,24 | 21,01 | -0,61% | 20,92 | 21,42 | 21,16 | 21,01 | 21,05 | 11.405 | 8.551.354.000 |
| 27/10/2025 | 21,82 | 21,14 | -0,19% | 20,89 | 21,82 | 21,14 | 21,13 | 21,18 | 17.843 | 16.209.954.600 |
| 24/10/2025 | 20,88 | 21,18 | +2,12% | 20,68 | 21,25 | 21,07 | 20,97 | 21,18 | 11.591 | 14.204.699.400 |
| 23/10/2025 | 20,59 | 20,74 | +1,67% | 20,57 | 20,88 | 20,74 | 20,74 | 20,77 | 17.020 | 19.925.135.900 |
| 22/10/2025 | 20,60 | 20,40 | -1,11% | 19,93 | 20,62 | 20,20 | 20,33 | 20,41 | 17.370 | 18.711.705.700 |
| 21/10/2025 | 20,84 | 20,63 | -1,29% | 20,50 | 20,93 | 20,70 | 20,63 | 20,64 | 11.622 | 15.342.913.400 |
| 20/10/2025 | 21,00 | 20,90 | -0,81% | 20,78 | 21,15 | 20,97 | 20,86 | 20,90 | 10.391 | 13.635.846.800 |
| 17/10/2025 | 20,96 | 21,07 | -0,05% | 20,81 | 21,16 | 20,99 | 21,00 | 21,08 | 10.516 | 15.682.072.800 |
| 16/10/2025 | 20,99 | 21,08 | -1,26% | 20,70 | 21,21 | 20,99 | 21,04 | 21,08 | 11.193 | 14.555.840.500 |
| 15/10/2025 | 20,83 | 21,35 | +1,18% | 20,81 | 21,39 | 21,20 | 21,32 | 21,37 | 15.332 | 13.977.649.300 |
| 14/10/2025 | 21,48 | 21,10 | -1,45% | 21,01 | 21,58 | 21,21 | 21,05 | 21,11 | 9.265 | 6.773.500.400 |
| 13/10/2025 | 21,49 | 21,41 | +0,75% | 21,41 | 21,73 | 21,55 | 21,40 | 21,41 | 13.810 | 9.894.786.500 |
| 10/10/2025 | 21,78 | 21,25 | -2,03% | 20,91 | 21,81 | 21,29 | 21,24 | 21,29 | 24.640 | 19.059.191.300 |
| 9/10/2025 | 21,70 | 21,69 | -0,05% | 21,55 | 21,97 | 21,71 | 21,58 | 21,69 | 13.980 | 21.365.475.100 |
| 8/10/2025 | 20,58 | 21,70 | +5,54% | 20,42 | 21,91 | 21,39 | 21,68 | 21,71 | 26.067 | 37.380.879.900 |
| 7/10/2025 | 20,52 | 20,56 | -1,06% | 20,15 | 20,66 | 20,41 | 20,55 | 20,62 | 20.877 | 20.737.301.800 |
| 6/10/2025 | 20,90 | 20,78 | -0,91% | 20,68 | 21,03 | 20,80 | 20,74 | 20,79 | 14.786 | 20.594.177.700 |
| 3/10/2025 | 21,13 | 20,97 | -1,08% | 20,85 | 21,20 | 20,96 | 20,93 | 20,97 | 10.229 | 18.474.641.100 |
| 2/10/2025 | 21,21 | 21,20 | -0,05% | 20,90 | 21,32 | 21,13 | 21,17 | 21,21 | 13.099 | 22.385.942.200 |
| 1/10/2025 | 22,05 | 21,21 | -3,46% | 20,97 | 22,22 | 21,41 | 21,14 | 21,21 | 29.521 | 52.663.606.500 |
| 30/9/2025 | 22,00 | 21,97 | +1,01% | 21,75 | 22,18 | 21,98 | 21,94 | 21,97 | 13.445 | 15.790.568.500 |
| 29/9/2025 | 21,82 | 21,75 | +2,40% | 21,47 | 22,07 | 21,71 | 21,75 | 21,79 | 12.575 | 11.524.364.200 |
| 26/9/2025 | 21,60 | 21,24 | -0,75% | 21,24 | 21,75 | 21,37 | 21,23 | 21,26 | 5.439 | 5.346.686.200 |
| 25/9/2025 | 21,26 | 21,40 | +0,61% | 21,02 | 21,46 | 21,34 | 21,40 | 21,44 | 12.790 | 15.390.176.900 |
| 24/9/2025 | 21,44 | 21,27 | -0,37% | 20,99 | 21,47 | 21,17 | 21,24 | 21,28 | 10.517 | 9.144.030.000 |
| 23/9/2025 | 20,92 | 21,35 | +2,10% | 20,81 | 21,63 | 21,36 | 21,33 | 21,36 | 9.150 | 8.919.635.300 |
| 22/9/2025 | 20,68 | 20,91 | +0,19% | 20,50 | 20,91 | 20,76 | 20,88 | 20,92 | 8.397 | 7.622.586.300 |
| 19/9/2025 | 21,26 | 20,87 | -1,83% | 20,80 | 21,35 | 20,93 | 20,85 | 20,88 | 6.663 | 10.719.969.200 |
| 18/9/2025 | 21,00 | 21,26 | +1,33% | 20,99 | 21,32 | 21,14 | 21,20 | 21,27 | 10.969 | 20.027.650.400 |
| 17/9/2025 | 20,93 | 20,98 | +0,24% | 20,91 | 21,39 | 21,15 | 20,98 | 21,07 | 13.622 | 11.423.769.500 |
| 16/9/2025 | 20,90 | 20,93 | +0,48% | 20,80 | 21,11 | 20,94 | 20,82 | 20,93 | 9.904 | 6.279.075.000 |
| 15/9/2025 | 21,00 | 20,83 | +0,58% | 20,60 | 21,09 | 20,87 | 20,81 | 20,88 | 12.132 | 8.578.596.000 |
| 12/9/2025 | 20,31 | 20,71 | +0,83% | 20,30 | 20,71 | 20,59 | 20,70 | 20,72 | 8.125 | 8.283.234.600 |
| 11/9/2025 | 20,54 | 20,54 | +0,05% | 20,37 | 20,87 | 20,58 | 20,45 | 20,55 | 12.704 | 7.803.734.500 |
| 10/9/2025 | 20,32 | 20,53 | +1,03% | 20,16 | 20,65 | 20,49 | 20,40 | 20,54 | 12.999 | 8.338.817.700 |
| 9/9/2025 | 20,70 | 20,32 | -2,31% | 20,18 | 20,91 | 20,36 | 20,30 | 20,33 | 19.172 | 14.895.782.900 |
| 8/9/2025 | 21,14 | 20,80 | -1,14% | 20,69 | 21,27 | 20,90 | 20,80 | 20,81 | 19.408 | 13.821.248.600 |
| 5/9/2025 | 20,28 | 21,04 | +6,59% | 20,28 | 21,12 | 20,90 | 21,03 | 21,06 | 21.424 | 20.011.240.200 |
| 4/9/2025 | 19,71 | 19,74 | +0,36% | 19,42 | 19,99 | 19,74 | 19,71 | 19,75 | 8.872 | 8.585.641.600 |
| 3/9/2025 | 19,55 | 19,67 | +0,05% | 19,55 | 19,96 | 19,75 | 19,66 | 19,74 | 15.361 | 11.947.482.700 |
| 2/9/2025 | 19,61 | 19,66 | -0,51% | 19,39 | 19,86 | 19,60 | 19,62 | 19,70 | 13.246 | 13.216.611.200 |
| 1/9/2025 | 19,54 | 19,76 | +0,51% | 19,38 | 19,80 | 19,58 | 19,66 | 19,77 | 8.460 | 7.809.016.100 |
| 29/8/2025 | 20,02 | 19,66 | -1,40% | 19,63 | 20,38 | 19,81 | 19,64 | 19,68 | 15.932 | 13.958.713.000 |
| 28/8/2025 | 18,80 | 19,94 | +8,08% | 18,80 | 20,08 | 19,77 | 19,94 | 19,99 | 20.534 | 17.719.449.800 |
| 27/8/2025 | 18,10 | 18,45 | +1,71% | 18,00 | 18,59 | 18,39 | 18,44 | 18,47 | 14.682 | 10.022.967.700 |
| 26/8/2025 | 17,86 | 18,14 | +1,28% | 17,73 | 18,14 | 18,06 | 18,13 | 18,14 | 13.893 | 10.945.147.400 |
| 25/8/2025 | 18,06 | 17,91 | -0,44% | 17,84 | 18,18 | 17,97 | 17,91 | 17,92 | 10.678 | 5.368.390.800 |
| 22/8/2025 | 17,63 | 17,99 | +1,07% | 17,61 | 18,06 | 17,94 | 17,98 | 18,02 | 14.576 | 10.003.873.900 |
| 21/8/2025 | 17,92 | 17,80 | -1,17% | 17,60 | 18,00 | 17,81 | 17,79 | 17,86 | 13.911 | 8.814.508.000 |
| 20/8/2025 | 17,30 | 18,01 | +4,35% | 17,28 | 18,06 | 17,88 | 17,98 | 18,01 | 16.509 | 11.491.093.400 |
| 19/8/2025 | 17,75 | 17,26 | -3,36% | 17,00 | 17,75 | 17,22 | 17,18 | 17,27 | 14.193 | 9.358.782.800 |
| 18/8/2025 | 17,67 | 17,86 | +1,53% | 17,40 | 17,89 | 17,76 | 17,85 | 17,86 | 14.142 | 9.087.173.400 |
| 15/8/2025 | 17,51 | 17,59 | -0,28% | 17,25 | 17,80 | 17,58 | 17,58 | 17,70 | 13.791 | 13.149.231.100 |
| 14/8/2025 | 17,41 | 17,64 | +4,01% | 17,40 | 17,88 | 17,67 | 17,62 | 17,64 | 19.117 | 15.459.698.300 |
| 13/8/2025 | 17,11 | 16,96 | -0,88% | 16,75 | 17,12 | 16,95 | 16,95 | 16,98 | 14.821 | 9.284.037.300 |
| 12/8/2025 | 16,50 | 17,11 | +4,65% | 16,46 | 17,28 | 17,05 | 17,10 | 17,11 | 12.125 | 7.969.965.900 |
| 11/8/2025 | 16,31 | 16,35 | +0,12% | 16,23 | 16,66 | 16,36 | 16,35 | 16,36 | 7.988 | 4.119.790.200 |
| 8/8/2025 | 17,02 | 16,33 | -6,36% | 16,33 | 17,06 | 16,67 | 16,33 | 16,44 | 21.708 | 15.815.191.100 |
| 7/8/2025 | 17,15 | 17,44 | +2,17% | 17,04 | 17,51 | 17,32 | 17,40 | 17,46 | 12.570 | 7.921.146.200 |
| 6/8/2025 | 17,05 | 17,07 | +2,15% | 16,81 | 17,07 | 16,96 | 17,06 | 17,07 | 10.950 | 7.461.810.800 |
| 5/8/2025 | 16,63 | 16,71 | +0,06% | 16,55 | 16,98 | 16,74 | 16,70 | 16,74 | 5.136 | 4.511.230.200 |
| 4/8/2025 | 17,23 | 16,70 | -1,30% | 16,59 | 17,30 | 16,84 | 16,65 | 16,70 | 7.120 | 3.854.261.200 |
| 1/8/2025 | 17,41 | 16,92 | -1,46% | 16,92 | 17,44 | 17,17 | 16,92 | 17,07 | 20.793 | 11.436.467.300 |
| 31/7/2025 | 16,99 | 17,17 | -0,29% | 16,84 | 17,17 | 17,03 | 17,06 | 17,18 | 8.267 | 6.684.309.900 |
| 30/7/2025 | 16,98 | 17,22 | +0,76% | 16,71 | 17,44 | 17,10 | 17,17 | 17,24 | 12.235 | 7.638.816.700 |
| 29/7/2025 | 17,02 | 17,09 | +1,12% | 16,86 | 17,27 | 17,11 | 17,08 | 17,11 | 11.470 | 8.838.947.800 |
| 28/7/2025 | 16,85 | 16,90 | +2,18% | 16,73 | 17,21 | 16,99 | 16,90 | 16,91 | 15.303 | 9.268.800.400 |
| 25/7/2025 | 16,23 | 16,54 | +2,54% | 16,07 | 16,77 | 16,47 | 16,53 | 16,61 | 18.083 | 15.470.707.900 |
| 24/7/2025 | 16,04 | 16,13 | -0,80% | 15,81 | 16,26 | 16,13 | 16,13 | 16,18 | 14.070 | 8.872.330.200 |
| 23/7/2025 | 15,68 | 16,26 | +3,90% | 15,58 | 16,34 | 16,13 | 16,22 | 16,27 | 16.385 | 10.934.585.100 |
| 22/7/2025 | 15,71 | 15,65 | -0,57% | 15,65 | 16,08 | 15,82 | 15,65 | 15,70 | 12.758 | 7.631.453.400 |
| 21/7/2025 | 15,77 | 15,74 | +0,25% | 15,69 | 16,03 | 15,81 | 15,70 | 15,75 | 12.156 | 6.530.693.800 |
| 18/7/2025 | 15,85 | 15,70 | -2,42% | 15,58 | 16,08 | 15,72 | 15,70 | 15,71 | 9.546 | 8.390.364.200 |
| 17/7/2025 | 16,41 | 16,09 | -2,25% | 16,07 | 16,58 | 16,19 | 16,08 | 16,09 | 13.224 | 9.654.323.400 |
| 16/7/2025 | 16,75 | 16,46 | -1,26% | 16,14 | 16,84 | 16,38 | 16,46 | 16,51 | 20.527 | 13.029.026.000 |
| 15/7/2025 | 16,80 | 16,67 | +0,18% | 16,36 | 17,09 | 16,59 | 16,65 | 16,71 | 17.195 | 8.691.978.700 |
| 14/7/2025 | 17,04 | 16,64 | -2,69% | 16,59 | 17,09 | 16,73 | 16,61 | 16,64 | 10.679 | 10.167.956.100 |
| 11/7/2025 | 17,33 | 17,10 | -2,34% | 17,09 | 17,54 | 17,20 | 17,10 | 17,12 | 10.854 | 6.156.749.700 |
| 10/7/2025 | 17,54 | 17,51 | -0,74% | 17,16 | 17,69 | 17,41 | 17,51 | 17,54 | 12.150 | 7.003.763.200 |
| 9/7/2025 | 17,80 | 17,64 | -0,40% | 17,52 | 17,84 | 17,64 | 17,64 | 17,67 | 9.501 | 5.539.150.200 |
| 8/7/2025 | 17,80 | 17,71 | -0,28% | 17,60 | 17,88 | 17,71 | 17,69 | 17,75 | 12.897 | 8.332.200.500 |
| 7/7/2025 | 18,02 | 17,76 | -1,28% | 17,52 | 18,14 | 17,69 | 17,73 | 17,76 | 14.334 | 7.640.611.700 |
| 4/7/2025 | 17,88 | 17,99 | +1,01% | 17,67 | 18,13 | 17,99 | 17,98 | 18,00 | 7.443 | 4.357.430.600 |
| 3/7/2025 | 17,54 | 17,81 | +1,54% | 17,54 | 18,16 | 17,90 | 17,81 | 17,86 | 14.012 | 9.625.196.800 |
| 2/7/2025 | 17,90 | 17,54 | -1,46% | 17,49 | 17,94 | 17,59 | 17,54 | 17,55 | 14.270 | 6.585.053.300 |
| 1/7/2025 | 17,49 | 17,80 | +1,48% | 17,48 | 17,89 | 17,75 | 17,77 | 17,81 | 8.775 | 6.201.196.800 |
| 30/6/2025 | 16,98 | 17,54 | +4,03% | 16,88 | 17,70 | 17,54 | 17,53 | 17,55 | 15.508 | 9.848.374.100 |
| 27/6/2025 | 16,65 | 16,86 | +0,36% | 16,51 | 17,02 | 16,86 | 16,82 | 16,86 | 8.615 | 4.867.713.000 |
| 26/6/2025 | 16,97 | 16,80 | -0,88% | 16,67 | 17,13 | 16,84 | 16,78 | 16,83 | 13.740 | 7.681.117.200 |
| 25/6/2025 | 17,13 | 16,95 | -2,59% | 16,95 | 17,37 | 17,18 | 16,95 | 16,98 | 15.923 | 8.717.137.900 |
| 24/6/2025 | 17,08 | 17,40 | +2,59% | 16,94 | 17,43 | 17,31 | 17,32 | 17,41 | 14.267 | 8.392.862.200 |
| 23/6/2025 | 17,09 | 16,96 | -0,76% | 16,81 | 17,20 | 16,98 | 16,96 | 16,97 | 14.775 | 9.622.083.100 |
| 20/6/2025 | 17,14 | 17,09 | -1,44% | 17,04 | 17,36 | 17,12 | 17,08 | 17,09 | 13.825 | 14.825.232.900 |
| 18/6/2025 | 17,12 | 17,34 | +0,58% | 17,12 | 17,49 | 17,30 | 17,25 | 17,35 | 12.179 | 7.115.482.400 |
| 17/6/2025 | 17,22 | 17,24 | +0,76% | 17,07 | 17,33 | 17,19 | 17,23 | 17,25 | 10.088 | 6.108.112.800 |
| 16/6/2025 | 17,22 | 17,11 | +0,71% | 17,02 | 17,31 | 17,20 | 17,11 | 17,18 | 20.048 | 10.105.147.300 |
| 13/6/2025 | 16,95 | 16,99 | -0,70% | 16,91 | 17,29 | 17,11 | 16,98 | 16,99 | 14.654 | 7.731.199.000 |
| 12/6/2025 | 16,82 | 17,11 | +0,77% | 16,77 | 17,21 | 17,07 | 17,10 | 17,11 | 9.299 | 4.673.329.300 |
| 11/6/2025 | 16,47 | 16,98 | +2,47% | 16,39 | 17,17 | 16,87 | 16,97 | 16,98 | 11.765 | 9.162.978.800 |
| 10/6/2025 | 16,61 | 16,57 | +0,55% | 16,54 | 16,93 | 16,67 | 16,56 | 16,58 | 12.024 | 6.921.593.700 |
| 9/6/2025 | 16,34 | 16,48 | +1,79% | 15,93 | 16,52 | 16,32 | 16,46 | 16,48 | 18.934 | 10.373.213.600 |
| 6/6/2025 | 16,11 | 16,19 | +0,56% | 16,02 | 16,26 | 16,13 | 16,15 | 16,19 | 10.559 | 7.110.635.600 |
| 5/6/2025 | 16,26 | 16,10 | -1,23% | 16,02 | 16,28 | 16,11 | 16,10 | 16,15 | 8.978 | 6.740.879.100 |
| 4/6/2025 | 16,54 | 16,30 | -1,51% | 16,26 | 16,87 | 16,41 | 16,30 | 16,33 | 10.010 | 5.823.220.200 |
| 3/6/2025 | 16,02 | 16,55 | +2,99% | 15,95 | 16,60 | 16,43 | 16,55 | 16,56 | 15.581 | 6.663.696.700 |
| 2/6/2025 | 16,32 | 16,07 | -1,35% | 15,97 | 16,58 | 16,11 | 16,05 | 16,07 | 10.464 | 5.555.960.600 |
| 30/5/2025 | 16,89 | 16,29 | -2,92% | 16,18 | 16,89 | 16,29 | 16,29 | 16,31 | 12.550 | 42.814.808.900 |
| 29/5/2025 | 16,61 | 16,78 | +1,08% | 16,49 | 16,89 | 16,71 | 16,73 | 16,78 | 12.906 | 6.290.200.600 |
| 28/5/2025 | 16,83 | 16,60 | -1,66% | 16,54 | 16,90 | 16,68 | 16,60 | 16,69 | 12.222 | 6.892.079.200 |
| 27/5/2025 | 16,91 | 16,88 | +0,54% | 16,88 | 17,33 | 17,02 | 16,88 | 16,90 | 11.518 | 6.748.279.600 |
| 26/5/2025 | 16,57 | 16,79 | +0,96% | 16,55 | 16,81 | 16,69 | 16,69 | 16,79 | 7.531 | 6.015.219.700 |
| 23/5/2025 | 16,39 | 16,63 | +0,48% | 16,16 | 16,63 | 16,46 | 16,52 | 16,64 | 11.092 | 8.026.577.700 |
| 22/5/2025 | 16,70 | 16,55 | -0,18% | 16,55 | 16,96 | 16,72 | 16,54 | 16,65 | 12.854 | 9.498.611.300 |
| 21/5/2025 | 17,59 | 16,58 | -6,33% | 16,58 | 17,59 | 16,84 | 16,57 | 16,60 | 15.875 | 17.000.355.100 |
| 20/5/2025 | 17,60 | 17,70 | +0,40% | 17,38 | 17,74 | 17,59 | 17,69 | 17,71 | 9.821 | 5.580.100.200 |
| 19/5/2025 | 17,40 | 17,63 | +1,26% | 17,34 | 17,78 | 17,61 | 17,63 | 17,65 | 9.933 | 7.008.297.900 |
| 16/5/2025 | 17,30 | 17,41 | +0,29% | 17,02 | 17,48 | 17,29 | 17,34 | 17,42 | 11.365 | 8.322.460.900 |
| 15/5/2025 | 17,26 | 17,36 | +1,11% | 17,18 | 17,53 | 17,33 | 17,36 | 17,37 | 10.880 | 10.291.485.800 |
| 14/5/2025 | 17,14 | 17,17 | +0,12% | 17,01 | 17,35 | 17,19 | 17,16 | 17,20 | 13.559 | 8.645.025.900 |
| 13/5/2025 | 16,25 | 17,15 | +5,54% | 16,15 | 17,56 | 17,16 | 17,14 | 17,15 | 21.591 | 17.126.611.000 |
| 12/5/2025 | 16,50 | 16,25 | -0,25% | 16,04 | 16,50 | 16,23 | 16,25 | 16,26 | 8.917 | 5.715.806.300 |
| 9/5/2025 | 16,30 | 16,29 | +0,56% | 16,03 | 16,41 | 16,23 | 16,28 | 16,30 | 21.611 | 16.772.764.600 |
| 8/5/2025 | 16,80 | 16,20 | -3,69% | 16,10 | 17,00 | 16,44 | 16,19 | 16,20 | 26.718 | 29.947.208.600 |
| 7/5/2025 | 17,68 | 16,82 | -4,00% | 16,82 | 17,68 | 17,01 | 16,82 | 16,94 | 12.855 | 9.385.670.100 |
| 6/5/2025 | 17,41 | 17,52 | +1,45% | 17,26 | 17,69 | 17,53 | 17,51 | 17,53 | 9.511 | 5.356.915.100 |
| 5/5/2025 | 17,79 | 17,27 | -2,59% | 17,03 | 17,79 | 17,25 | 17,26 | 17,27 | 10.624 | 10.764.831.900 |
| 2/5/2025 | 17,76 | 17,73 | -0,56% | 17,58 | 17,93 | 17,73 | 17,73 | 17,74 | 6.781 | 5.076.047.600 |
| 29/4/2025 | 17,98 | 17,83 | -0,83% | 17,79 | 18,14 | 17,94 | 17,81 | 17,87 | 12.426 | 9.271.835.400 |
| 28/4/2025 | 18,10 | 17,98 | -0,17% | 17,88 | 18,37 | 18,02 | 17,97 | 17,99 | 12.643 | 8.060.466.300 |
| 25/4/2025 | 17,87 | 18,01 | +1,07% | 17,72 | 18,16 | 17,96 | 18,01 | 18,02 | 13.239 | 7.539.284.600 |
| 24/4/2025 | 17,49 | 17,82 | +2,41% | 17,32 | 17,96 | 17,73 | 17,80 | 17,84 | 12.330 | 7.708.330.700 |
| 23/4/2025 | 17,16 | 17,40 | +2,84% | 17,09 | 17,51 | 17,37 | 17,40 | 17,41 | 10.784 | 7.494.938.700 |
| 22/4/2025 | 17,11 | 16,92 | -1,91% | 16,66 | 17,15 | 16,86 | 16,92 | 16,99 | 13.399 | 7.745.402.100 |
| 17/4/2025 | 16,69 | 17,25 | +2,80% | 16,54 | 17,28 | 16,99 | 17,18 | 17,25 | 15.274 | 10.203.264.600 |
| 16/4/2025 | 16,73 | 16,78 | -0,12% | 16,56 | 16,96 | 16,79 | 16,78 | 16,80 | 20.579 | 12.647.405.100 |
| 15/4/2025 | 16,82 | 16,80 | -0,47% | 16,52 | 16,96 | 16,70 | 16,78 | 16,80 | 13.231 | 10.231.503.800 |
| 14/4/2025 | 17,16 | 16,88 | +0,60% | 16,55 | 17,17 | 16,76 | 16,77 | 16,88 | 16.970 | 11.222.421.600 |
| 11/4/2025 | 17,02 | 16,78 | -0,06% | 16,60 | 17,02 | 16,80 | 16,78 | 16,88 | 16.313 | 7.578.914.800 |
| 10/4/2025 | 16,65 | 16,79 | -0,47% | 16,41 | 16,82 | 16,66 | 16,67 | 16,79 | 16.370 | 7.454.690.500 |
| 9/4/2025 | 16,35 | 16,87 | +2,18% | 16,26 | 17,13 | 16,67 | 16,85 | 16,87 | 30.718 | 14.563.280.100 |
| 8/4/2025 | 16,83 | 16,51 | -1,32% | 16,21 | 17,15 | 16,43 | 16,50 | 16,52 | 21.293 | 14.698.784.600 |
| 7/4/2025 | 16,91 | 16,73 | -1,59% | 16,39 | 17,39 | 16,88 | 16,72 | 16,86 | 30.067 | 16.609.595.400 |
| 4/4/2025 | 17,33 | 17,00 | -4,39% | 16,80 | 17,34 | 17,04 | 16,97 | 17,01 | 18.529 | 12.337.150.200 |
| 3/4/2025 | 17,30 | 17,78 | +2,07% | 17,25 | 17,89 | 17,68 | 17,72 | 17,78 | 15.240 | 9.073.706.700 |
| 2/4/2025 | 17,42 | 17,42 | +0,29% | 17,30 | 17,60 | 17,43 | 17,40 | 17,47 | 13.579 | 6.367.745.400 |
| 1/4/2025 | 17,05 | 17,37 | +1,52% | 17,01 | 17,60 | 17,37 | 17,32 | 17,37 | 31.368 | 15.671.451.200 |
| 31/3/2025 | 17,45 | 17,11 | -2,62% | 17,11 | 17,64 | 17,42 | 17,10 | 17,16 | 11.623 | 21.417.724.800 |
| 28/3/2025 | 17,46 | 17,57 | -0,34% | 17,39 | 17,78 | 17,55 | 17,55 | 17,57 | 9.848 | 5.824.237.800 |
| 27/3/2025 | 17,75 | 17,63 | -0,51% | 17,57 | 17,96 | 17,77 | 17,62 | 17,65 | 17.902 | 10.675.272.100 |
| 26/3/2025 | 17,84 | 17,72 | +0,17% | 17,72 | 18,06 | 17,86 | 17,71 | 17,77 | 16.451 | 8.097.286.700 |
| 25/3/2025 | 17,59 | 17,69 | +1,43% | 17,44 | 18,13 | 17,84 | 17,69 | 17,71 | 14.037 | 8.842.605.300 |
| 24/3/2025 | 17,79 | 17,44 | -1,19% | 17,39 | 17,79 | 17,50 | 17,44 | 17,49 | 14.442 | 11.492.492.000 |
| 21/3/2025 | 17,79 | 17,65 | -0,34% | 17,65 | 17,94 | 17,74 | 17,65 | 17,80 | 17.912 | 16.443.764.400 |
| 20/3/2025 | 17,39 | 17,71 | +1,96% | 17,36 | 17,90 | 17,69 | 17,70 | 17,74 | 21.740 | 12.834.755.200 |
| 19/3/2025 | 17,32 | 17,37 | +0,81% | 17,22 | 17,63 | 17,43 | 17,37 | 17,38 | 21.123 | 12.431.559.600 |
| 18/3/2025 | 17,51 | 17,23 | -1,26% | 17,21 | 17,51 | 17,34 | 17,22 | 17,37 | 14.265 | 9.775.893.900 |
| 17/3/2025 | 17,12 | 17,45 | +1,93% | 17,08 | 17,63 | 17,43 | 17,41 | 17,45 | 18.879 | 11.669.478.400 |
| 14/3/2025 | 16,34 | 17,12 | +5,81% | 16,33 | 17,20 | 16,99 | 17,10 | 17,13 | 28.124 | 15.327.294.300 |
| 13/3/2025 | 15,54 | 16,18 | +3,12% | 15,48 | 16,32 | 16,10 | 16,16 | 16,20 | 13.036 | 8.434.284.100 |
| 12/3/2025 | 15,37 | 15,69 | +1,95% | 15,37 | 15,79 | 15,59 | 15,69 | 15,70 | 14.245 | 9.191.344.200 |
| 11/3/2025 | 15,74 | 15,39 | -2,59% | 15,34 | 15,89 | 15,46 | 15,39 | 15,44 | 15.802 | 10.295.801.700 |
| 10/3/2025 | 15,79 | 15,80 | -1,13% | 15,54 | 15,88 | 15,73 | 15,79 | 15,83 | 17.601 | 11.643.275.200 |
| 7/3/2025 | 15,35 | 15,98 | -0,13% | 15,26 | 16,04 | 15,86 | 15,93 | 16,01 | 21.985 | 10.795.084.700 |
| 6/3/2025 | 16,10 | 16,00 | 0,00% | 15,73 | 16,20 | 15,92 | 16,00 | 16,01 | 22.794 | 11.910.476.400 |
| 5/3/2025 | 16,63 | 16,00 | -3,79% | 16,00 | 16,81 | 16,24 | 15,99 | 16,10 | 19.780 | 8.934.041.100 |
| 28/2/2025 | 16,88 | 16,63 | -2,75% | 16,58 | 17,09 | 16,71 | 16,63 | 16,64 | 31.820 | 28.482.743.500 |
| 27/2/2025 | 16,72 | 17,10 | +5,36% | 16,56 | 17,27 | 16,97 | 17,05 | 17,11 | 28.884 | 23.957.840.700 |
| 26/2/2025 | 16,85 | 16,23 | -2,23% | 16,23 | 16,85 | 16,46 | 16,23 | 16,25 | 15.833 | 9.557.588.000 |
| 25/2/2025 | 16,43 | 16,60 | +1,97% | 16,25 | 16,87 | 16,64 | 16,60 | 16,65 | 17.497 | 12.277.140.300 |
| 24/2/2025 | 16,48 | 16,28 | -0,73% | 16,23 | 16,70 | 16,38 | 16,28 | 16,29 | 14.876 | 8.599.142.800 |
| 21/2/2025 | 16,36 | 16,40 | 0,00% | 16,28 | 16,53 | 16,39 | 16,40 | 16,47 | 11.738 | 8.034.767.600 |
| 20/2/2025 | 16,77 | 16,40 | -2,21% | 16,40 | 16,86 | 16,56 | 16,39 | 16,45 | 13.923 | 14.689.154.200 |
| 19/2/2025 | 16,95 | 16,77 | -2,61% | 16,75 | 17,29 | 16,95 | 16,77 | 16,86 | 18.670 | 10.730.928.000 |
| 18/2/2025 | 17,55 | 17,22 | -1,66% | 17,02 | 17,57 | 17,19 | 17,17 | 17,25 | 12.749 | 15.958.397.600 |
| 17/2/2025 | 17,25 | 17,51 | +0,92% | 17,21 | 17,71 | 17,53 | 17,51 | 17,56 | 20.235 | 13.233.045.600 |
| 14/2/2025 | 16,73 | 17,35 | +4,77% | 16,61 | 17,39 | 17,08 | 17,31 | 17,36 | 14.933 | 11.373.916.000 |
| 13/2/2025 | 16,30 | 16,56 | +1,47% | 16,26 | 16,72 | 16,54 | 16,54 | 16,57 | 15.394 | 11.334.704.200 |
| 12/2/2025 | 16,61 | 16,32 | -3,09% | 16,10 | 16,64 | 16,35 | 16,32 | 16,35 | 28.900 | 18.584.742.600 |
| 11/2/2025 | 16,77 | 16,84 | +0,96% | 16,59 | 17,12 | 16,88 | 16,83 | 16,88 | 15.758 | 9.590.249.500 |
| 10/2/2025 | 16,20 | 16,68 | +3,67% | 16,17 | 16,78 | 16,61 | 16,65 | 16,69 | 13.270 | 8.527.324.700 |
| 7/2/2025 | 16,31 | 16,09 | -1,89% | 16,00 | 16,38 | 16,13 | 16,08 | 16,09 | 13.731 | 6.525.952.100 |
| 6/2/2025 | 16,05 | 16,40 | +2,31% | 15,95 | 16,40 | 16,20 | 16,38 | 16,40 | 9.978 | 6.594.927.000 |
| 5/2/2025 | 16,70 | 16,03 | -3,61% | 16,03 | 16,70 | 16,17 | 16,02 | 16,10 | 21.530 | 8.344.563.600 |
| 4/2/2025 | 16,63 | 16,63 | -0,72% | 16,21 | 16,70 | 16,46 | 16,44 | 16,63 | 14.639 | 9.568.489.800 |
| 3/2/2025 | 16,49 | 16,75 | +1,27% | 16,23 | 16,82 | 16,65 | 16,69 | 16,76 | 21.243 | 10.527.059.800 |
| 31/1/2025 | 17,28 | 16,54 | -3,16% | 16,54 | 17,28 | 16,85 | 16,53 | 16,57 | 17.443 | 11.273.787.500 |
| 30/1/2025 | 16,66 | 17,08 | +3,52% | 16,61 | 17,19 | 16,99 | 17,07 | 17,08 | 20.601 | 9.733.376.900 |
| 29/1/2025 | 16,52 | 16,50 | +0,86% | 16,33 | 16,74 | 16,56 | 16,48 | 16,52 | 26.702 | 9.309.135.300 |
| 28/1/2025 | 16,82 | 16,36 | -2,85% | 16,29 | 16,83 | 16,51 | 16,35 | 16,36 | 12.906 | 7.722.497.100 |
| 27/1/2025 | 16,09 | 16,84 | +4,73% | 15,91 | 16,84 | 16,37 | 16,71 | 16,84 | 18.900 | 15.103.301.500 |
| 24/1/2025 | 16,06 | 16,08 | -0,50% | 16,02 | 16,34 | 16,11 | 16,08 | 16,11 | 12.777 | 4.479.888.600 |
| 23/1/2025 | 16,51 | 16,16 | -1,70% | 16,12 | 16,64 | 16,32 | 16,16 | 16,17 | 13.652 | 6.670.259.600 |
| 22/1/2025 | 16,33 | 16,44 | +0,74% | 16,13 | 16,63 | 16,44 | 16,44 | 16,45 | 24.958 | 11.815.117.300 |
| 21/1/2025 | 16,21 | 16,32 | +1,37% | 15,89 | 16,38 | 16,17 | 16,31 | 16,33 | 27.193 | 12.890.062.100 |
| 20/1/2025 | 15,87 | 16,10 | +1,26% | 15,58 | 16,38 | 16,10 | 16,09 | 16,13 | 10.045 | 7.807.148.400 |
| 17/1/2025 | 16,05 | 15,90 | 0,00% | 15,78 | 16,28 | 15,94 | 15,87 | 15,90 | 11.880 | 6.396.267.700 |
| 16/1/2025 | 16,45 | 15,90 | -3,81% | 15,71 | 16,45 | 15,95 | 15,84 | 15,91 | 10.171 | 7.938.507.400 |
| 15/1/2025 | 15,95 | 16,53 | +5,56% | 15,69 | 16,54 | 16,13 | 16,34 | 16,53 | 19.411 | 20.869.448.900 |
| 14/1/2025 | 15,41 | 15,66 | +0,97% | 15,19 | 15,66 | 15,47 | 15,53 | 15,67 | 12.394 | 6.366.964.500 |
| 13/1/2025 | 15,58 | 15,51 | -0,39% | 15,49 | 15,79 | 15,61 | 15,51 | 15,53 | 14.602 | 5.726.223.500 |
| 10/1/2025 | 15,72 | 15,57 | -1,58% | 15,32 | 15,81 | 15,50 | 15,57 | 15,61 | 16.394 | 9.826.233.300 |
| 9/1/2025 | 16,02 | 15,82 | -2,04% | 15,68 | 16,17 | 15,86 | 15,81 | 15,92 | 11.920 | 7.982.310.900 |
| 8/1/2025 | 16,25 | 16,15 | -1,64% | 15,93 | 16,32 | 16,11 | 16,15 | 16,17 | 19.349 | 8.986.160.700 |
| 7/1/2025 | 16,81 | 16,42 | +3,66% | 16,28 | 17,04 | 16,57 | 16,37 | 16,43 | 26.204 | 15.832.402.000 |
| 6/1/2025 | 15,68 | 15,84 | +1,86% | 15,56 | 15,92 | 15,73 | 15,67 | 15,84 | 13.693 | 7.685.598.700 |
| 3/1/2025 | 15,86 | 15,55 | -1,95% | 15,50 | 15,97 | 15,68 | 15,55 | 15,63 | 17.826 | 11.899.189.500 |
| 2/1/2025 | 15,82 | 15,86 | -0,13% | 15,69 | 16,11 | 15,86 | 15,84 | 15,88 | 19.107 | 8.384.419.600 |
| 30/12/2024 | 15,80 | 15,88 | +0,19% | 15,62 | 15,98 | 15,77 | 15,82 | 15,88 | 16.815 | 9.224.855.200 |
| 27/12/2024 | 16,08 | 15,85 | -0,25% | 15,72 | 16,11 | 15,85 | 15,84 | 15,88 | 14.908 | 9.905.934.000 |
| 26/12/2024 | 16,13 | 15,89 | -2,22% | 15,85 | 16,34 | 15,99 | 15,86 | 15,90 | 16.087 | 6.235.755.100 |
| 23/12/2024 | 16,25 | 16,25 | -1,28% | 16,10 | 16,37 | 16,23 | 16,24 | 16,30 | 15.209 | 8.226.209.800 |
| 20/12/2024 | 16,09 | 16,46 | +1,60% | 16,05 | 16,62 | 16,41 | 16,46 | 16,47 | 25.700 | 21.853.483.900 |
| 19/12/2024 | 16,09 | 16,20 | +1,00% | 15,89 | 16,34 | 16,19 | 16,16 | 16,24 | 19.706 | 11.626.835.500 |
| 18/12/2024 | 16,68 | 16,04 | -4,35% | 15,91 | 16,71 | 16,22 | 16,00 | 16,04 | 29.588 | 18.311.105.600 |
| 17/12/2024 | 16,41 | 16,77 | +2,26% | 16,27 | 16,78 | 16,67 | 16,64 | 16,77 | 24.770 | 11.844.401.300 |
| 16/12/2024 | 16,86 | 16,40 | -2,73% | 16,35 | 16,99 | 16,57 | 16,39 | 16,41 | 23.342 | 10.175.322.500 |
| 13/12/2024 | 17,14 | 16,86 | -3,60% | 16,86 | 17,35 | 17,04 | 16,85 | 16,86 | 23.080 | 11.736.989.900 |
| 12/12/2024 | 18,39 | 17,49 | -5,46% | 17,30 | 18,39 | 17,56 | 17,47 | 17,50 | 18.821 | 12.185.796.800 |
| 11/12/2024 | 18,28 | 18,50 | +1,26% | 17,92 | 18,98 | 18,40 | 18,44 | 18,50 | 19.008 | 10.462.917.400 |
| 10/12/2024 | 18,10 | 18,27 | +4,04% | 17,86 | 18,52 | 18,25 | 18,22 | 18,30 | 18.083 | 12.991.964.700 |
| 9/12/2024 | 17,64 | 17,56 | -0,62% | 17,53 | 18,01 | 17,70 | 17,56 | 17,61 | 16.809 | 9.487.564.100 |
| 6/12/2024 | 18,19 | 17,67 | -3,23% | 17,45 | 18,21 | 17,69 | 17,65 | 17,67 | 19.639 | 11.223.048.300 |
| 5/12/2024 | 18,02 | 18,26 | +2,58% | 17,95 | 18,42 | 18,24 | 18,23 | 18,30 | 18.631 | 10.937.176.800 |
| 4/12/2024 | 17,56 | 17,80 | +0,74% | 17,46 | 18,04 | 17,79 | 17,76 | 17,81 | 14.456 | 13.134.698.800 |
| 3/12/2024 | 17,80 | 17,67 | -0,51% | 17,48 | 17,98 | 17,68 | 17,61 | 17,67 | 12.504 | 13.649.066.000 |
| 2/12/2024 | 17,66 | 17,76 | -1,00% | 17,23 | 18,00 | 17,68 | 17,75 | 17,78 | 24.291 | 17.034.738.200 |
| 29/11/2024 | 17,30 | 17,94 | +4,97% | 16,85 | 18,13 | 17,52 | 17,94 | 17,98 | 16.005 | 11.908.657.600 |
| 28/11/2024 | 17,94 | 17,09 | -5,27% | 17,00 | 17,98 | 17,38 | 17,09 | 17,13 | 20.898 | 14.509.301.200 |
| 27/11/2024 | 18,69 | 18,04 | -2,91% | 17,88 | 18,82 | 18,24 | 18,01 | 18,05 | 22.898 | 12.045.797.500 |
| 26/11/2024 | 18,70 | 18,58 | -0,16% | 18,53 | 19,24 | 18,82 | 18,58 | 18,60 | 19.192 | 14.030.608.300 |
| 25/11/2024 | 18,46 | 18,61 | +1,58% | 18,14 | 18,61 | 18,48 | 18,47 | 18,61 | 14.386 | 24.094.736.700 |
| 22/11/2024 | 18,33 | 18,32 | +1,66% | 17,91 | 18,40 | 18,20 | 18,32 | 18,34 | 16.941 | 11.960.317.100 |
| 21/11/2024 | 18,33 | 18,02 | -1,85% | 18,02 | 18,37 | 18,19 | 18,02 | 18,09 | 22.775 | 14.529.343.700 |
| 19/11/2024 | 18,46 | 18,36 | -0,54% | 18,28 | 18,66 | 18,44 | 18,35 | 18,45 | 17.282 | 10.914.302.100 |
| 18/11/2024 | 19,30 | 18,46 | -4,30% | 18,46 | 19,58 | 18,75 | 18,46 | 18,53 | 30.064 | 18.568.530.700 |
| 14/11/2024 | 20,57 | 19,29 | -6,22% | 19,29 | 20,75 | 19,84 | 19,28 | 19,29 | 21.306 | 18.398.518.700 |
| 13/11/2024 | 20,43 | 20,57 | +0,69% | 20,17 | 20,86 | 20,53 | 20,56 | 20,62 | 15.609 | 10.692.056.200 |
| 12/11/2024 | 20,63 | 20,43 | -0,34% | 20,15 | 20,64 | 20,39 | 20,42 | 20,43 | 14.585 | 9.468.709.100 |
| 11/11/2024 | 20,30 | 20,50 | -0,15% | 20,28 | 20,68 | 20,49 | 20,50 | 20,60 | 11.635 | 8.191.197.600 |
| 8/11/2024 | 20,05 | 20,53 | -1,39% | 19,94 | 20,66 | 20,45 | 20,53 | 20,57 | 24.944 | 13.349.690.300 |
| 7/11/2024 | 21,21 | 20,82 | -3,66% | 20,82 | 21,59 | 21,14 | 20,81 | 20,92 | 14.348 | 9.670.033.000 |
| 6/11/2024 | 21,09 | 21,61 | +2,03% | 20,66 | 21,78 | 21,47 | 21,60 | 21,65 | 15.358 | 10.840.302.900 |
| 5/11/2024 | 21,01 | 21,18 | +0,05% | 20,83 | 21,39 | 21,17 | 21,17 | 21,22 | 12.529 | 7.548.288.400 |
| 4/11/2024 | 20,72 | 21,17 | +3,27% | 20,65 | 21,30 | 21,13 | 21,17 | 21,18 | 12.657 | 6.504.166.400 |
| 1/11/2024 | 20,89 | 20,50 | -1,87% | 20,36 | 20,94 | 20,50 | 20,50 | 20,52 | 16.309 | 6.995.258.200 |
| 31/10/2024 | 20,78 | 20,89 | +0,34% | 20,62 | 21,00 | 20,82 | 20,88 | 20,89 | 8.804 | 8.712.031.200 |
| 30/10/2024 | 21,00 | 20,82 | -1,28% | 20,80 | 21,38 | 21,01 | 20,81 | 20,84 | 11.116 | 7.558.377.500 |
| 29/10/2024 | 21,01 | 21,09 | +0,76% | 20,86 | 21,42 | 21,10 | 21,08 | 21,09 | 15.422 | 14.666.633.900 |
| 28/10/2024 | 20,49 | 20,93 | +4,13% | 20,39 | 21,16 | 20,85 | 20,91 | 20,94 | 14.140 | 13.358.317.900 |
| 25/10/2024 | 20,41 | 20,10 | -1,62% | 20,06 | 20,48 | 20,18 | 20,10 | 20,11 | 11.050 | 7.140.541.500 |
| 24/10/2024 | 20,32 | 20,43 | +0,89% | 20,13 | 20,50 | 20,34 | 20,43 | 20,44 | 12.725 | 9.617.056.100 |
| 23/10/2024 | 20,07 | 20,25 | -0,34% | 20,04 | 20,32 | 20,21 | 20,25 | 20,28 | 13.617 | 9.306.189.500 |
| 22/10/2024 | 20,76 | 20,32 | -2,68% | 20,31 | 20,82 | 20,45 | 20,32 | 20,35 | 11.293 | 9.709.682.400 |
| 21/10/2024 | 20,76 | 20,88 | +0,38% | 20,67 | 20,98 | 20,80 | 20,88 | 20,89 | 7.675 | 6.573.772.300 |
| 18/10/2024 | 20,87 | 20,80 | -0,24% | 20,70 | 21,12 | 20,87 | 20,80 | 20,88 | 13.128 | 10.088.400.100 |
| 17/10/2024 | 20,82 | 20,85 | -1,37% | 20,59 | 20,95 | 20,80 | 20,80 | 20,85 | 9.731 | 6.727.548.900 |
| 16/10/2024 | 20,78 | 21,14 | +2,42% | 20,45 | 21,30 | 21,02 | 21,10 | 21,14 | 16.368 | 15.192.024.900 |
| 15/10/2024 | 21,08 | 20,64 | -1,57% | 20,55 | 21,15 | 20,82 | 20,64 | 20,65 | 12.797 | 17.059.119.700 |
| 14/10/2024 | 20,80 | 20,97 | +0,62% | 20,49 | 20,97 | 20,79 | 20,79 | 20,97 | 10.911 | 7.970.512.300 |
| 11/10/2024 | 20,69 | 20,84 | -0,33% | 20,64 | 20,88 | 20,76 | 20,83 | 20,90 | 9.735 | 4.311.573.600 |
| 10/10/2024 | 20,57 | 20,91 | +1,06% | 20,50 | 20,99 | 20,81 | 20,90 | 20,91 | 9.067 | 6.956.234.300 |
| 9/10/2024 | 20,80 | 20,69 | -1,38% | 20,46 | 20,85 | 20,61 | 20,66 | 20,69 | 18.675 | 8.281.773.200 |
| 8/10/2024 | 20,92 | 20,98 | -0,29% | 20,80 | 21,21 | 20,93 | 20,94 | 20,98 | 10.084 | 7.464.840.100 |
| 7/10/2024 | 21,34 | 21,04 | -0,66% | 20,93 | 21,44 | 21,08 | 20,98 | 21,08 | 10.050 | 7.286.070.900 |
| 4/10/2024 | 20,96 | 21,18 | +0,33% | 20,89 | 21,18 | 21,06 | 21,15 | 21,18 | 10.040 | 7.541.586.800 |
| 3/10/2024 | 21,19 | 21,11 | -1,77% | 20,69 | 21,19 | 20,91 | 21,08 | 21,11 | 13.728 | 9.299.947.000 |
| 2/10/2024 | 21,85 | 21,49 | +0,42% | 21,49 | 21,93 | 21,70 | 21,49 | 21,56 | 16.136 | 10.091.038.800 |
| 1/10/2024 | 21,48 | 21,40 | +0,90% | 21,21 | 21,62 | 21,42 | 21,40 | 21,41 | 12.707 | 9.347.174.300 |
| 30/9/2024 | 21,21 | 21,21 | -0,14% | 21,18 | 21,47 | 21,29 | 21,21 | 21,23 | 9.961 | 9.737.510.000 |
| 26/9/2024 | 21,04 | 21,24 | +1,68% | 20,87 | 21,30 | 21,11 | 21,24 | 21,25 | 12.079 | 8.911.014.300 |
| 25/9/2024 | 21,65 | 20,89 | -2,88% | 20,80 | 21,65 | 21,05 | 20,87 | 20,90 | 17.957 | 15.593.055.200 |
| 24/9/2024 | 21,24 | 21,51 | +1,89% | 20,97 | 21,57 | 21,31 | 21,50 | 21,51 | 16.432 | 12.785.079.600 |
| 23/9/2024 | 21,30 | 21,11 | -1,12% | 21,02 | 21,34 | 21,15 | 21,07 | 21,11 | 21.529 | 8.851.492.300 |
| 20/9/2024 | 22,03 | 21,35 | -3,48% | 21,35 | 22,03 | 21,51 | 21,34 | 21,35 | 25.913 | 20.588.819.000 |
| 19/9/2024 | 22,60 | 22,12 | -1,16% | 22,04 | 22,64 | 22,20 | 22,11 | 22,12 | 13.728 | 11.580.198.200 |
| 18/9/2024 | 22,96 | 22,38 | -3,12% | 22,38 | 23,02 | 22,61 | 22,38 | 22,41 | 20.756 | 15.665.862.900 |
| 17/9/2024 | 22,80 | 23,10 | +0,13% | 22,70 | 23,11 | 22,90 | 22,99 | 23,11 | 14.057 | 9.195.715.900 |
| 16/9/2024 | 22,82 | 23,07 | +1,18% | 22,74 | 23,07 | 22,91 | 22,89 | 23,07 | 13.595 | 7.429.302.400 |
| 13/9/2024 | 23,13 | 22,80 | -0,09% | 22,80 | 23,17 | 22,98 | 22,79 | 22,80 | 19.607 | 11.253.251.800 |
| 12/9/2024 | 22,86 | 22,82 | -0,57% | 22,69 | 23,11 | 22,84 | 22,81 | 22,86 | 14.615 | 10.068.131.000 |
| 11/9/2024 | 22,88 | 22,95 | +0,39% | 22,76 | 23,18 | 22,94 | 22,95 | 23,01 | 17.545 | 9.688.099.600 |
| 10/9/2024 | 23,86 | 22,86 | -3,91% | 22,84 | 23,86 | 23,02 | 22,83 | 22,86 | 16.269 | 11.377.765.900 |
| 9/9/2024 | 23,55 | 23,79 | +3,34% | 23,47 | 24,27 | 23,99 | 23,79 | 23,81 | 25.434 | 16.872.477.600 |
| 6/9/2024 | 23,30 | 23,02 | -1,29% | 22,98 | 23,45 | 23,10 | 23,02 | 23,04 | 17.660 | 10.197.518.700 |
| 5/9/2024 | 22,87 | 23,32 | +1,83% | 22,71 | 23,32 | 23,14 | 23,31 | 23,32 | 25.317 | 13.763.601.700 |
| 4/9/2024 | 23,00 | 22,90 | +0,93% | 22,71 | 23,10 | 22,90 | 22,90 | 22,91 | 17.095 | 11.615.974.900 |
| 3/9/2024 | 22,56 | 22,69 | +0,31% | 22,48 | 22,85 | 22,68 | 22,69 | 22,70 | 17.153 | 10.327.556.500 |
| 2/9/2024 | 23,41 | 22,62 | -3,17% | 22,57 | 23,42 | 22,74 | 22,61 | 22,63 | 10.335 | 7.458.777.800 |
| 30/8/2024 | 23,00 | 23,36 | +0,91% | 22,69 | 23,48 | 23,33 | 23,36 | 23,37 | 15.999 | 32.988.496.600 |
| 29/8/2024 | 23,49 | 23,15 | -1,49% | 22,91 | 23,64 | 23,11 | 23,13 | 23,16 | 22.219 | 11.090.343.000 |
| 28/8/2024 | 23,56 | 23,50 | -0,25% | 23,36 | 23,64 | 23,49 | 23,49 | 23,50 | 11.184 | 6.673.614.100 |
| 27/8/2024 | 23,76 | 23,56 | -0,76% | 23,50 | 23,86 | 23,61 | 23,56 | 23,59 | 11.455 | 8.382.984.800 |
| 26/8/2024 | 23,80 | 23,74 | +0,38% | 23,60 | 23,94 | 23,80 | 23,73 | 23,74 | 13.689 | 14.504.943.400 |
| 23/8/2024 | 23,81 | 23,65 | +0,25% | 23,59 | 24,00 | 23,74 | 23,65 | 23,66 | 17.983 | 12.225.974.200 |
| 22/8/2024 | 23,89 | 23,59 | -0,46% | 23,54 | 23,93 | 23,68 | 23,58 | 23,65 | 18.051 | 12.271.125.300 |
| 21/8/2024 | 23,70 | 23,70 | +0,38% | 23,56 | 23,99 | 23,72 | 23,70 | 23,71 | 23.213 | 14.632.569.100 |
| 20/8/2024 | 23,96 | 23,61 | -1,42% | 23,61 | 24,07 | 23,82 | 23,60 | 23,61 | 22.310 | 11.650.460.900 |
| 19/8/2024 | 24,10 | 23,95 | -0,21% | 23,71 | 24,43 | 24,13 | 23,95 | 23,96 | 35.448 | 26.878.042.200 |
| 16/8/2024 | 23,89 | 24,00 | +1,05% | 23,67 | 24,11 | 23,91 | 23,99 | 24,09 | 1.816 | 21.609.213.100 |
| 15/8/2024 | 23,72 | 23,75 | +0,64% | 23,43 | 23,98 | 23,71 | 23,74 | 23,75 | 1.087 | 17.693.181.100 |
| 14/8/2024 | 23,75 | 23,60 | -1,34% | 23,60 | 24,04 | 23,74 | 23,56 | 23,60 | 114 | 13.704.746.900 |
| 13/8/2024 | 23,39 | 23,92 | +3,59% | 23,28 | 23,92 | 23,61 | 23,90 | 23,92 | 1.447 | 13.810.680.100 |
| 12/8/2024 | 23,45 | 23,09 | +0,17% | 23,09 | 23,45 | 23,23 | 23,09 | 23,21 | 5.801 | 8.713.918.400 |
| 9/8/2024 | 22,60 | 23,05 | +2,58% | 22,60 | 23,58 | 23,15 | 23,04 | 23,05 | 5.789 | 14.341.822.000 |
| 8/8/2024 | 22,55 | 22,47 | -5,94% | 22,12 | 23,05 | 22,49 | 22,47 | 22,48 | 149 | 41.029.042.400 |
| 7/8/2024 | 22,30 | 23,89 | +8,00% | 22,19 | 23,89 | 23,17 | 23,77 | 23,89 | 2.018 | 27.394.676.700 |
| 6/8/2024 | 22,23 | 22,12 | -0,09% | 22,10 | 22,49 | 22,29 | 22,12 | 22,13 | 4.305 | 18.563.744.900 |
| 5/8/2024 | 22,26 | 22,14 | -3,06% | 21,76 | 22,50 | 22,12 | 22,13 | 22,21 | 1.412 | 20.145.384.600 |
| 2/8/2024 | 22,70 | 22,84 | +1,38% | 22,26 | 22,97 | 22,65 | 22,83 | 22,84 | 6.832 | 11.909.616.700 |
| 1/8/2024 | 22,26 | 22,53 | +1,44% | 22,26 | 22,76 | 22,46 | 22,46 | 22,53 | 7.466 | 10.305.683.100 |
| 31/7/2024 | 22,47 | 22,21 | -1,11% | 22,00 | 22,66 | 22,27 | 22,21 | 22,25 | 5.322 | 10.666.463.900 |
| 30/7/2024 | 22,64 | 22,46 | -0,93% | 22,42 | 22,93 | 22,61 | 22,46 | 22,47 | 8.496 | 7.270.685.600 |
| 29/7/2024 | 22,70 | 22,67 | -1,00% | 22,56 | 22,84 | 22,68 | 22,66 | 22,73 | 7.044 | 4.213.149.100 |
| 26/7/2024 | 22,17 | 22,90 | +3,06% | 22,00 | 22,90 | 22,59 | 22,88 | 22,91 | 4.200 | 9.528.626.900 |
| 25/7/2024 | 22,77 | 22,22 | -2,42% | 22,22 | 22,80 | 22,39 | 22,22 | 22,25 | 5.547 | 9.880.991.400 |
| 24/7/2024 | 22,61 | 22,77 | -0,26% | 22,60 | 23,06 | 22,87 | 22,76 | 22,90 | 6.975 | 7.580.859.300 |
| 23/7/2024 | 23,25 | 22,83 | -1,08% | 22,69 | 23,38 | 22,88 | 22,82 | 22,83 | 7.535 | 10.445.060.300 |
| 22/7/2024 | 23,25 | 23,08 | -0,60% | 22,88 | 23,44 | 23,15 | 23,08 | 23,15 | 3.430 | 9.148.240.200 |
| 19/7/2024 | 22,27 | 23,22 | +2,88% | 22,25 | 23,24 | 23,04 | 23,18 | 23,05 | 3.263 | 10.720.224.200 |
| 18/7/2024 | 22,98 | 22,57 | -2,76% | 22,57 | 23,14 | 22,79 | 22,55 | 22,62 | 5.831 | 8.978.465.000 |
| 17/7/2024 | 22,68 | 23,21 | +2,97% | 22,50 | 23,23 | 23,03 | 23,18 | 23,22 | 2.472 | 9.960.803.600 |
| 16/7/2024 | 22,42 | 22,54 | +0,63% | 22,42 | 22,92 | 22,63 | 22,53 | 22,61 | 4.333 | 9.294.837.400 |
| 15/7/2024 | 22,79 | 22,40 | -1,32% | 22,31 | 22,88 | 22,51 | 22,39 | 22,34 | 1.746 | 6.450.838.900 |
| 12/7/2024 | 23,09 | 22,70 | -1,94% | 22,66 | 23,19 | 22,80 | 22,69 | 22,71 | 5.011 | 7.360.289.600 |
| 11/7/2024 | 23,05 | 23,15 | +0,65% | 22,92 | 23,29 | 23,12 | 23,13 | 23,16 | 6.064 | 9.740.015.200 |
| 10/7/2024 | 23,23 | 23,00 | +0,09% | 22,70 | 23,39 | 22,99 | 22,91 | 23,01 | 195 | 12.604.381.900 |
| 9/7/2024 | 22,54 | 22,98 | +1,73% | 22,38 | 23,22 | 22,99 | 22,98 | 23,02 | 9.315 | 10.639.023.200 |
| 8/7/2024 | 22,30 | 22,59 | +2,22% | 21,74 | 22,59 | 22,28 | 22,53 | 22,59 | 1.095 | 7.170.664.600 |
| 5/7/2024 | 22,00 | 22,10 | +1,05% | 21,73 | 22,22 | 21,92 | 22,10 | 22,11 | 3.595 | 5.935.174.700 |
| 4/7/2024 | 22,11 | 21,87 | 0,00% | 21,86 | 22,27 | 22,02 | 21,87 | 21,90 | 6.964 | 4.709.999.700 |
| 3/7/2024 | 21,57 | 21,87 | +1,67% | 21,56 | 22,16 | 21,99 | 21,82 | 21,87 | 1.936 | 6.363.019.300 |
| 2/7/2024 | 21,74 | 21,51 | -1,06% | 21,38 | 21,77 | 21,54 | 21,51 | 21,58 | 1.916 | 6.052.338.700 |
| 1/7/2024 | 21,57 | 21,74 | +0,65% | 21,44 | 21,87 | 21,62 | 21,68 | 21,74 | 9.611 | 6.604.451.900 |
| 28/6/2024 | 21,96 | 21,60 | -2,09% | 21,60 | 21,96 | 21,68 | 21,59 | 21,61 | 3.316 | 7.651.729.400 |
| 27/6/2024 | 21,53 | 22,06 | +2,51% | 21,49 | 22,06 | 21,83 | 22,03 | 22,06 | 3.165 | 9.066.329.100 |
| 26/6/2024 | 21,53 | 21,52 | -0,88% | 21,32 | 21,74 | 21,52 | 21,52 | 21,59 | 4.598 | 8.844.111.600 |
| 25/6/2024 | 22,01 | 21,71 | -1,63% | 21,62 | 22,03 | 21,72 | 21,70 | 21,75 | 1.147 | 6.301.376.100 |
| 24/6/2024 | 21,80 | 22,07 | +2,22% | 21,51 | 22,10 | 21,97 | 22,05 | 22,07 | 9.843 | 11.086.052.200 |
| 21/6/2024 | 21,35 | 21,59 | +0,28% | 21,35 | 21,87 | 21,62 | 21,59 | 21,65 | 3.347 | 13.255.811.100 |
| 20/6/2024 | 21,83 | 21,53 | -0,65% | 21,32 | 21,92 | 21,56 | 21,52 | 21,53 | 6.691 | 7.682.484.300 |
| 19/6/2024 | 21,28 | 21,67 | +0,93% | 21,26 | 21,70 | 21,52 | 21,64 | 21,67 | 5.947 | 3.361.256.100 |
| 18/6/2024 | 21,57 | 21,47 | -0,46% | 21,30 | 21,75 | 21,47 | 21,46 | 21,48 | 1.057 | 6.470.373.400 |
| 17/6/2024 | 21,57 | 21,57 | -0,83% | 21,40 | 21,83 | 21,60 | 21,51 | 21,57 | 956 | 7.307.729.700 |
| 14/6/2024 | 22,21 | 21,75 | +0,18% | 21,68 | 22,45 | 21,91 | 21,74 | 21,85 | 3.263 | 10.765.865.800 |
| 13/6/2024 | 21,83 | 21,71 | -0,55% | 21,54 | 21,99 | 21,75 | 21,71 | 21,77 | 2.392 | 8.604.549.700 |
| 12/6/2024 | 22,72 | 21,83 | -3,96% | 21,83 | 22,90 | 22,06 | 22,13 | 21,90 | 5.011 | 13.659.334.800 |
| 11/6/2024 | 22,76 | 22,73 | +0,98% | 22,38 | 22,95 | 22,65 | 22,73 | 22,74 | 4.155 | 9.414.686.800 |
| 10/6/2024 | 22,08 | 22,51 | +1,58% | 22,08 | 22,67 | 22,49 | 22,50 | 22,51 | 3.756 | 6.725.569.700 |
| 7/6/2024 | 22,70 | 22,16 | -3,32% | 22,16 | 22,80 | 22,43 | 22,16 | 22,21 | 5.316 | 12.565.870.200 |
| 6/6/2024 | 23,01 | 22,92 | -0,39% | 22,78 | 23,28 | 22,96 | 22,92 | 22,94 | 9.721 | 6.690.386.200 |
| 5/6/2024 | 22,83 | 23,01 | +0,13% | 22,76 | 23,18 | 23,00 | 22,96 | 23,02 | 4.138 | 11.541.485.200 |
| 4/6/2024 | 22,89 | 22,98 | -0,17% | 22,48 | 23,03 | 22,78 | 22,98 | 23,00 | 6.854 | 13.279.611.000 |
| 3/6/2024 | 23,23 | 23,02 | -0,65% | 22,86 | 23,33 | 23,11 | 23,01 | 23,15 | 4.433 | 7.441.241.700 |
| 31/5/2024 | 23,46 | 23,17 | -1,82% | 23,07 | 23,58 | 23,23 | 23,17 | 23,18 | 5.771 | 43.144.060.800 |
| 29/5/2024 | 23,63 | 23,60 | -1,54% | 23,58 | 23,88 | 23,72 | 23,59 | 23,60 | 1.270 | 5.840.516.700 |
| 28/5/2024 | 24,25 | 23,97 | 0,00% | 23,82 | 24,25 | 23,99 | 23,95 | 23,97 | 7.160 | 7.547.711.400 |
| 27/5/2024 | 23,84 | 23,97 | +0,55% | 23,81 | 24,12 | 23,97 | 23,89 | 23,98 | 5.135 | 3.031.336.700 |
| 24/5/2024 | 23,87 | 23,84 | -0,13% | 23,83 | 24,44 | 24,09 | 23,83 | 23,84 | 9.261 | 6.575.527.300 |
| 23/5/2024 | 24,42 | 23,87 | -2,49% | 23,87 | 24,59 | 24,03 | 23,87 | 23,92 | 2.679 | 15.972.491.900 |
| 22/5/2024 | 24,45 | 24,48 | -0,57% | 24,42 | 25,08 | 24,68 | 24,48 | 24,49 | 9.463 | 14.209.890.500 |
| 21/5/2024 | 24,63 | 24,62 | -0,12% | 24,50 | 24,82 | 24,65 | 24,62 | 24,77 | 7.942 | 7.223.512.300 |
| 20/5/2024 | 24,71 | 24,65 | -0,76% | 24,56 | 24,94 | 24,68 | 24,65 | 24,70 | 6.629 | 4.329.730.400 |
| 17/5/2024 | 25,09 | 24,84 | -1,43% | 24,64 | 25,27 | 24,80 | 24,83 | 24,84 | 3.751 | 7.967.078.500 |
| 16/5/2024 | 25,56 | 25,20 | +0,28% | 25,02 | 25,68 | 25,25 | 25,20 | 25,37 | 682 | 7.049.404.100 |
| 15/5/2024 | 25,01 | 25,13 | +1,49% | 24,52 | 25,24 | 24,94 | 25,09 | 25,13 | 1.655 | 9.824.405.700 |
| 14/5/2024 | 24,52 | 24,76 | +1,27% | 24,52 | 25,01 | 24,72 | 24,75 | 24,85 | 2.253 | 13.753.070.800 |
| 13/5/2024 | 24,49 | 24,45 | -0,12% | 24,22 | 24,84 | 24,53 | 24,43 | 24,49 | 3.359 | 9.482.059.000 |
| 10/5/2024 | 24,90 | 24,48 | -2,47% | 24,40 | 25,03 | 24,58 | 24,47 | 24,49 | 8.161 | 17.576.140.800 |
| 9/5/2024 | 25,13 | 25,10 | -6,34% | 24,38 | 25,51 | 24,80 | 25,10 | 25,13 | 3.999 | 42.997.930.200 |
| 8/5/2024 | 26,51 | 26,80 | +0,68% | 26,23 | 26,93 | 26,67 | 26,78 | 26,80 | 2.645 | 9.983.264.700 |
| 7/5/2024 | 26,47 | 26,62 | +1,64% | 26,31 | 26,72 | 26,58 | 26,61 | 26,62 | 9.873 | 6.760.487.800 |
| 6/5/2024 | 26,64 | 26,19 | -1,65% | 26,17 | 26,94 | 26,54 | 26,18 | 26,20 | 4.876 | 14.357.695.400 |
| 3/5/2024 | 26,97 | 26,63 | +1,10% | 26,59 | 27,13 | 26,85 | 26,63 | 26,64 | 2.694 | 8.850.722.800 |
| 2/5/2024 | 26,28 | 26,34 | +1,90% | 26,19 | 26,80 | 26,50 | 26,33 | 26,34 | 3.246 | 8.730.628.000 |
| 30/4/2024 | 26,33 | 25,85 | -2,23% | 25,85 | 26,51 | 26,01 | 25,83 | 25,96 | 787 | 7.322.792.000 |
| 29/4/2024 | 26,37 | 26,44 | -0,23% | 26,32 | 26,63 | 26,45 | 26,43 | 26,44 | 6.950 | 4.710.049.700 |
| 26/4/2024 | 26,41 | 26,50 | +0,72% | 26,25 | 26,78 | 26,60 | 26,50 | 26,54 | 8.923 | 7.871.056.700 |
| 25/4/2024 | 25,65 | 26,31 | +2,73% | 25,57 | 26,31 | 26,12 | 26,31 | 26,32 | 513 | 10.174.192.400 |
| 24/4/2024 | 25,97 | 25,61 | -1,61% | 25,61 | 26,10 | 25,83 | 25,60 | 25,62 | 2.776 | 7.846.042.100 |
| 23/4/2024 | 26,34 | 26,03 | -2,18% | 26,00 | 26,54 | 26,26 | 26,03 | 26,18 | 4.344 | 9.529.937.100 |
| 22/4/2024 | 26,66 | 26,61 | +0,15% | 26,47 | 27,09 | 26,74 | 26,61 | 26,66 | 3.152 | 8.703.237.900 |
| 19/4/2024 | 26,67 | 26,57 | +0,08% | 26,46 | 26,86 | 26,63 | 26,55 | 26,57 | 3.036 | 6.799.856.100 |
| 18/4/2024 | 26,79 | 26,55 | -0,90% | 26,33 | 26,94 | 26,56 | 26,54 | 26,56 | 3.479 | 8.712.912.900 |
| 17/4/2024 | 26,87 | 26,79 | -0,56% | 26,52 | 26,92 | 26,72 | 26,78 | 26,80 | 4.913 | 8.125.779.800 |
| 16/4/2024 | 26,48 | 26,94 | +0,11% | 26,41 | 27,21 | 26,95 | 26,91 | 26,94 | 8.267 | 12.711.566.600 |
| 15/4/2024 | 26,90 | 26,91 | -0,04% | 26,65 | 27,16 | 26,92 | 26,90 | 26,96 | 3.582 | 9.454.993.500 |
| 12/4/2024 | 27,46 | 26,92 | -3,10% | 26,77 | 27,74 | 27,11 | 26,90 | 26,94 | 5.803 | 12.200.064.100 |
| 11/4/2024 | 27,45 | 27,78 | +0,29% | 27,42 | 27,92 | 27,77 | 27,77 | 27,78 | 2.360 | 7.333.651.200 |
| 10/4/2024 | 28,37 | 27,70 | -3,11% | 27,50 | 28,67 | 27,82 | 27,68 | 27,71 | 2.873 | 14.674.977.600 |
| 9/4/2024 | 28,78 | 28,59 | 0,00% | 28,33 | 28,78 | 28,57 | 28,56 | 28,60 | 1.361 | 6.532.606.900 |
| 8/4/2024 | 27,84 | 28,59 | +2,44% | 27,68 | 28,62 | 28,40 | 28,48 | 28,59 | 723 | 7.618.100.800 |
| 5/4/2024 | 28,17 | 27,91 | -1,20% | 27,72 | 28,30 | 27,92 | 27,91 | 27,92 | 5.479 | 9.079.611.000 |
| 4/4/2024 | 28,26 | 28,25 | 0,00% | 28,09 | 29,17 | 28,67 | 28,24 | 28,25 | 63 | 14.956.432.700 |
| 3/4/2024 | 28,06 | 28,25 | +0,68% | 27,46 | 28,28 | 27,89 | 28,24 | 28,25 | 3.866 | 13.364.212.500 |
| 2/4/2024 | 27,62 | 28,06 | -0,25% | 27,07 | 28,29 | 27,72 | 28,05 | 28,07 | 1.296 | 26.662.075.300 |
| 1/4/2024 | 28,21 | 28,13 | -1,19% | 27,96 | 28,64 | 28,20 | 28,11 | 28,13 | 760 | 6.891.453.200 |
| 28/3/2024 | 28,15 | 28,47 | +1,21% | 28,15 | 28,67 | 28,48 | 28,47 | 28,49 | 2.800 | 10.690.538.500 |
| 27/3/2024 | 27,60 | 28,13 | +2,63% | 27,40 | 28,24 | 27,91 | 28,11 | 28,13 | 290 | 7.993.587.300 |
| 26/3/2024 | 27,86 | 27,41 | -1,44% | 27,41 | 27,94 | 27,61 | 27,41 | 27,42 | 9.115 | 8.009.741.800 |
| 25/3/2024 | 27,80 | 27,81 | +0,04% | 27,63 | 28,08 | 27,84 | 27,81 | 27,86 | 4.413 | 10.482.092.300 |
| 22/3/2024 | 28,10 | 27,80 | -1,63% | 27,76 | 28,27 | 27,89 | 27,80 | 27,91 | 9.961 | 12.312.205.000 |
| 21/3/2024 | 28,57 | 28,26 | -1,26% | 28,26 | 28,80 | 28,35 | 28,26 | 28,38 | 7.608 | 7.227.681.900 |
| 20/3/2024 | 28,28 | 28,62 | +0,81% | 28,10 | 28,68 | 28,46 | 28,56 | 28,64 | 1.862 | 11.233.670.300 |
| 19/3/2024 | 28,28 | 28,39 | 0,00% | 28,21 | 28,64 | 28,44 | 28,39 | 28,43 | 9.482 | 7.805.949.500 |
| 18/3/2024 | 28,50 | 28,39 | -0,39% | 27,97 | 28,64 | 28,26 | 28,36 | 28,40 | 344 | 7.578.906.200 |
| 15/3/2024 | 28,45 | 28,50 | -0,73% | 28,38 | 28,90 | 28,53 | 28,50 | 28,64 | 223 | 20.810.137.000 |
| 14/3/2024 | 28,42 | 28,71 | +0,56% | 28,34 | 28,89 | 28,65 | 28,68 | 28,72 | 3.096 | 9.228.938.900 |
| 13/3/2024 | 28,56 | 28,55 | +0,18% | 28,29 | 28,81 | 28,53 | 28,52 | 28,55 | 1.217 | 9.003.187.400 |