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.
UNIP3 - UNIPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 60,00 | 59,90 | -0,17% | 59,05 | 60,28 | 59,63 | 58,30 | 60,00 | 34 | 28.625.600 |
| 4/9/2025 | 59,12 | 60,00 | +1,69% | 58,45 | 60,00 | 59,22 | 59,70 | 60,00 | 80 | 71.660.800 |
| 3/9/2025 | 57,42 | 59,00 | +2,70% | 57,42 | 59,00 | 58,42 | 58,47 | 59,11 | 146 | 121.532.700 |
| 2/9/2025 | 56,46 | 57,45 | +2,59% | 56,46 | 57,45 | 57,15 | 56,99 | 57,45 | 88 | 66.875.000 |
| 1/9/2025 | 56,01 | 56,00 | -1,08% | 56,00 | 58,00 | 57,02 | 56,00 | 57,85 | 93 | 66.151.600 |
| 29/8/2025 | 56,00 | 56,61 | +1,67% | 55,98 | 57,12 | 56,70 | 56,60 | 57,11 | 72 | 62.372.600 |
| 28/8/2025 | 55,41 | 55,68 | +1,40% | 54,71 | 55,78 | 55,46 | 55,47 | 56,00 | 81 | 62.675.000 |
| 27/8/2025 | 54,62 | 54,91 | +1,22% | 54,05 | 54,93 | 54,36 | 54,75 | 55,43 | 260 | 220.728.400 |
| 26/8/2025 | 54,55 | 54,25 | -0,64% | 53,01 | 54,71 | 54,32 | 54,05 | 54,72 | 47 | 31.505.600 |
| 25/8/2025 | 54,91 | 54,60 | +1,11% | 54,24 | 54,91 | 54,61 | 54,60 | 54,79 | 73 | 47.513.900 |
| 22/8/2025 | 53,65 | 54,00 | +1,07% | 53,55 | 54,40 | 54,10 | 54,00 | 54,50 | 57 | 34.085.600 |
| 21/8/2025 | 52,89 | 53,43 | +0,85% | 52,66 | 53,43 | 53,01 | 53,30 | 53,99 | 32 | 23.328.500 |
| 20/8/2025 | 52,28 | 52,98 | +0,09% | 52,26 | 52,98 | 52,45 | 52,48 | 52,99 | 60 | 38.292.400 |
| 19/8/2025 | 53,20 | 52,93 | -0,45% | 52,32 | 53,20 | 52,57 | 52,30 | 52,99 | 51 | 35.750.200 |
| 18/8/2025 | 50,71 | 53,17 | +4,85% | 50,71 | 53,17 | 52,19 | 52,45 | 53,26 | 107 | 61.063.600 |
| 15/8/2025 | 52,57 | 50,71 | -3,43% | 50,61 | 52,57 | 51,37 | 50,70 | 51,88 | 48 | 28.770.000 |
| 14/8/2025 | 51,45 | 52,51 | +2,80% | 51,01 | 52,65 | 52,16 | 51,57 | 52,98 | 79 | 56.332.800 |
| 13/8/2025 | 53,51 | 51,08 | -12,41% | 50,80 | 54,00 | 52,15 | 51,08 | 51,80 | 244 | 209.655.200 |
| 12/8/2025 | 57,51 | 58,32 | +2,59% | 57,51 | 59,29 | 58,36 | 58,32 | 58,45 | 193 | 168.686.600 |
| 11/8/2025 | 54,80 | 56,85 | +5,32% | 54,02 | 56,86 | 55,70 | 56,85 | 56,90 | 337 | 295.221.300 |
| 8/8/2025 | 51,50 | 53,98 | +11,00% | 51,50 | 55,47 | 54,50 | 53,96 | 53,99 | 169 | 141.176.300 |
| 7/8/2025 | 49,70 | 48,63 | -2,15% | 48,63 | 49,85 | 49,07 | 48,60 | 50,10 | 47 | 35.825.500 |
| 6/8/2025 | 48,90 | 49,70 | +1,93% | 48,75 | 49,70 | 49,06 | 49,39 | 50,00 | 28 | 18.645.000 |
| 5/8/2025 | 49,70 | 48,76 | +0,14% | 48,38 | 49,70 | 48,80 | 48,13 | 48,76 | 26 | 20.500.100 |
| 4/8/2025 | 49,07 | 48,69 | -1,04% | 48,69 | 50,20 | 49,10 | 48,69 | 49,10 | 29 | 17.676.500 |
| 1/8/2025 | 49,83 | 49,20 | -1,60% | 49,20 | 49,86 | 49,44 | 49,20 | 49,36 | 19 | 12.360.500 |
| 31/7/2025 | 48,49 | 50,00 | +2,59% | 48,49 | 50,00 | 49,50 | 49,18 | 50,00 | 14 | 10.891.700 |
| 30/7/2025 | 48,81 | 48,74 | -0,12% | 48,48 | 49,13 | 48,78 | 48,50 | 49,08 | 28 | 16.587.300 |
| 29/7/2025 | 48,86 | 48,80 | 0,00% | 48,80 | 49,19 | 49,00 | 48,80 | 48,95 | 29 | 20.093.300 |
| 28/7/2025 | 48,90 | 48,80 | -0,37% | 48,80 | 49,17 | 48,89 | 48,80 | 50,00 | 21 | 22.003.600 |
| 25/7/2025 | 49,55 | 48,98 | -0,12% | 48,98 | 49,55 | 49,11 | 48,99 | 49,51 | 16 | 11.788.400 |
| 24/7/2025 | 49,00 | 49,04 | -0,65% | 49,00 | 49,33 | 49,18 | 49,01 | 50,05 | 15 | 9.345.500 |
| 23/7/2025 | 49,49 | 49,36 | -0,26% | 49,35 | 49,56 | 49,44 | 49,36 | 49,55 | 9 | 5.933.400 |
| 22/7/2025 | 49,76 | 49,49 | +0,69% | 49,48 | 50,45 | 49,92 | 49,30 | 49,48 | 29 | 19.470.000 |
| 21/7/2025 | 50,00 | 49,15 | -1,86% | 49,15 | 50,47 | 49,52 | 49,13 | 49,30 | 32 | 21.296.000 |
| 18/7/2025 | 52,49 | 50,08 | -3,99% | 50,08 | 52,49 | 50,61 | 50,00 | 51,13 | 55 | 35.428.900 |
| 17/7/2025 | 51,75 | 52,16 | -0,10% | 51,09 | 52,40 | 51,62 | 51,50 | 52,50 | 46 | 24.780.700 |
| 16/7/2025 | 52,21 | 52,21 | -0,02% | 50,91 | 52,22 | 51,55 | 51,36 | 52,50 | 52 | 31.967.000 |
| 15/7/2025 | 52,04 | 52,22 | +0,35% | 51,88 | 52,42 | 52,08 | 51,97 | 52,22 | 29 | 22.396.200 |
| 14/7/2025 | 51,84 | 52,04 | +1,03% | 51,84 | 52,49 | 51,99 | 51,50 | 52,04 | 19 | 10.399.900 |
| 11/7/2025 | 53,40 | 51,51 | -3,01% | 51,51 | 53,40 | 52,07 | 51,34 | 52,80 | 22 | 13.540.600 |
| 10/7/2025 | 52,39 | 53,11 | +0,15% | 52,39 | 54,00 | 53,02 | 52,05 | 55,00 | 6 | 3.711.400 |
| 9/7/2025 | 53,29 | 53,03 | -0,99% | 53,03 | 53,59 | 53,40 | 52,68 | 54,03 | 6 | 12.817.400 |
| 8/7/2025 | 52,75 | 53,56 | +2,06% | 52,11 | 53,56 | 52,78 | 51,33 | 54,90 | 42 | 26.392.000 |
| 7/7/2025 | 53,93 | 52,48 | -3,08% | 52,48 | 54,15 | 53,23 | 51,33 | 52,49 | 21 | 12.775.700 |
| 4/7/2025 | 52,96 | 54,15 | +2,25% | 52,96 | 54,60 | 53,88 | 51,33 | 54,67 | 37 | 21.552.000 |
| 3/7/2025 | 52,46 | 52,96 | +0,95% | 52,00 | 52,96 | 52,48 | 52,25 | 52,97 | 27 | 15.744.600 |
| 2/7/2025 | 52,61 | 52,46 | +0,40% | 51,84 | 52,61 | 52,09 | 52,46 | 52,65 | 21 | 18.754.300 |
| 1/7/2025 | 52,05 | 52,25 | +0,06% | 51,40 | 52,30 | 51,79 | 51,45 | 52,65 | 25 | 22.789.700 |
| 30/6/2025 | 52,51 | 52,22 | -0,55% | 50,88 | 53,43 | 52,15 | 52,00 | 52,88 | 40 | 28.684.900 |
| 27/6/2025 | 52,86 | 52,51 | -0,66% | 52,51 | 52,95 | 52,82 | 51,51 | 52,51 | 11 | 7.395.100 |
| 26/6/2025 | 52,37 | 52,86 | +0,69% | 52,26 | 53,33 | 52,60 | 52,00 | 53,97 | 16 | 15.780.500 |
| 25/6/2025 | 52,21 | 52,50 | -1,02% | 52,05 | 52,99 | 52,43 | 50,10 | 52,65 | 25 | 14.680.600 |
| 24/6/2025 | 53,19 | 53,04 | -1,23% | 52,70 | 53,40 | 53,15 | 50,10 | 53,70 | 24 | 14.351.100 |
| 23/6/2025 | 52,00 | 53,70 | +2,60% | 51,11 | 53,70 | 52,14 | 50,10 | 53,97 | 26 | 13.556.500 |
| 20/6/2025 | 52,01 | 52,34 | -1,19% | 52,01 | 52,81 | 52,24 | 52,00 | 52,34 | 17 | 9.403.300 |
| 18/6/2025 | 52,05 | 52,97 | +1,59% | 51,53 | 52,98 | 52,33 | 52,40 | 52,99 | 30 | 19.887.900 |
| 17/6/2025 | 52,64 | 52,14 | -2,52% | 52,00 | 53,06 | 52,49 | 52,14 | 53,70 | 34 | 19.421.600 |
| 16/6/2025 | 53,39 | 53,49 | +0,38% | 52,83 | 53,69 | 53,15 | 52,88 | 53,50 | 24 | 13.821.200 |
| 13/6/2025 | 52,82 | 53,29 | +0,38% | 52,55 | 53,29 | 53,03 | 52,55 | 53,70 | 20 | 12.196.900 |
| 12/6/2025 | 53,01 | 53,09 | -0,45% | 52,56 | 54,18 | 53,32 | 52,50 | 54,19 | 45 | 28.260.900 |
| 11/6/2025 | 53,46 | 53,33 | -2,15% | 53,33 | 54,20 | 53,75 | 53,00 | 53,75 | 25 | 17.201.000 |
| 10/6/2025 | 54,20 | 54,50 | +0,06% | 53,46 | 54,50 | 53,92 | 53,33 | 54,50 | 24 | 15.098.400 |
| 9/6/2025 | 53,41 | 54,47 | +1,00% | 52,54 | 54,47 | 53,24 | 52,70 | 54,88 | 31 | 20.234.000 |
| 6/6/2025 | 53,44 | 53,93 | +0,71% | 53,38 | 54,60 | 53,66 | 53,24 | 54,90 | 20 | 15.562.300 |
| 5/6/2025 | 54,00 | 53,55 | -1,42% | 53,55 | 54,00 | 53,76 | 53,24 | 54,32 | 7 | 4.301.400 |
| 4/6/2025 | 53,29 | 54,32 | +2,03% | 53,29 | 54,60 | 53,89 | 53,59 | 54,90 | 39 | 29.101.300 |
| 3/6/2025 | 53,85 | 53,24 | -2,31% | 53,24 | 54,10 | 53,54 | 53,24 | 54,90 | 38 | 25.167.100 |
| 2/6/2025 | 54,99 | 54,50 | -1,78% | 53,22 | 54,99 | 53,62 | 54,01 | 55,55 | 46 | 30.565.600 |
| 30/5/2025 | 54,22 | 55,49 | +0,76% | 53,55 | 55,49 | 53,99 | 53,55 | 55,50 | 27 | 14.578.600 |
| 29/5/2025 | 55,13 | 55,07 | -0,16% | 53,80 | 55,13 | 54,29 | 54,01 | 55,40 | 21 | 22.802.300 |
| 28/5/2025 | 55,10 | 55,16 | -0,45% | 54,45 | 55,16 | 54,89 | 54,79 | 55,20 | 20 | 12.077.800 |
| 27/5/2025 | 55,12 | 55,41 | +0,67% | 53,89 | 55,59 | 54,66 | 54,60 | 55,41 | 69 | 56.299.900 |
| 26/5/2025 | 54,59 | 55,04 | +2,29% | 54,28 | 55,04 | 54,79 | 53,97 | 55,12 | 24 | 13.697.500 |
| 23/5/2025 | 53,55 | 53,81 | -0,68% | 53,55 | 54,71 | 54,30 | 53,80 | 54,55 | 71 | 46.700.300 |
| 22/5/2025 | 54,00 | 54,18 | +0,04% | 53,51 | 54,65 | 54,14 | 53,42 | 55,07 | 53 | 44.944.100 |
| 21/5/2025 | 54,98 | 54,16 | -1,56% | 53,95 | 55,26 | 54,54 | 53,95 | 54,16 | 45 | 32.182.700 |
| 20/5/2025 | 50,91 | 55,02 | +3,44% | 50,91 | 55,02 | 53,95 | 54,62 | 55,76 | 132 | 95.508.800 |
| 19/5/2025 | 51,18 | 53,19 | +3,93% | 51,15 | 53,24 | 52,61 | 51,20 | 53,20 | 79 | 49.983.100 |
| 16/5/2025 | 51,75 | 51,18 | -0,81% | 51,18 | 52,00 | 51,69 | 51,00 | 51,19 | 42 | 28.433.000 |
| 15/5/2025 | 51,97 | 51,60 | +1,18% | 50,90 | 52,10 | 51,34 | 50,80 | 51,60 | 73 | 44.152.700 |
| 13/5/2025 | 51,65 | 51,00 | +0,04% | 50,98 | 51,99 | 51,42 | 50,81 | 51,60 | 35 | 27.254.700 |
| 12/5/2025 | 52,01 | 50,98 | +2,99% | 49,35 | 52,01 | 50,71 | 50,00 | 50,99 | 54 | 36.515.800 |
| 9/5/2025 | 50,00 | 49,50 | -1,00% | 48,70 | 50,04 | 49,12 | 48,26 | 49,98 | 41 | 21.616.400 |
| 8/5/2025 | 50,00 | 50,00 | +0,81% | 50,00 | 51,00 | 50,61 | 49,01 | 50,70 | 35 | 18.220.800 |
| 7/5/2025 | 49,62 | 49,60 | +0,67% | 49,30 | 49,97 | 49,58 | 49,44 | 49,80 | 15 | 7.437.700 |
| 6/5/2025 | 50,07 | 49,27 | -2,82% | 49,10 | 50,08 | 49,56 | 49,25 | 49,28 | 42 | 29.241.600 |
| 5/5/2025 | 50,66 | 50,70 | -0,98% | 49,71 | 50,70 | 50,12 | 50,05 | 50,70 | 43 | 45.617.200 |
| 2/5/2025 | 49,53 | 51,20 | +2,24% | 49,26 | 51,20 | 50,26 | 49,50 | 51,20 | 50 | 27.144.300 |
| 29/4/2025 | 49,90 | 50,08 | +0,16% | 49,90 | 50,48 | 50,10 | 49,90 | 50,08 | 9 | 4.509.600 |
| 28/4/2025 | 50,57 | 50,00 | -0,08% | 49,68 | 51,00 | 50,25 | 50,00 | 50,56 | 27 | 18.090.800 |
| 25/4/2025 | 49,69 | 50,04 | +0,68% | 49,34 | 50,25 | 49,79 | 50,00 | 50,50 | 30 | 21.910.700 |
| 24/4/2025 | 49,60 | 49,70 | -0,70% | 49,60 | 50,58 | 50,13 | 49,66 | 50,35 | 32 | 22.057.200 |
| 23/4/2025 | 49,49 | 50,05 | +0,42% | 49,15 | 50,37 | 49,66 | 49,12 | 50,10 | 33 | 23.340.700 |
| 22/4/2025 | 48,11 | 49,84 | +1,71% | 48,11 | 49,84 | 48,98 | 48,26 | 51,11 | 25 | 12.245.200 |
| 17/4/2025 | 48,06 | 49,00 | +1,07% | 48,06 | 49,40 | 48,68 | 48,30 | 49,84 | 35 | 17.525.800 |
| 16/4/2025 | 49,00 | 48,48 | -1,08% | 48,44 | 49,34 | 48,75 | 48,20 | 48,60 | 37 | 27.300.700 |
| 15/4/2025 | 49,88 | 49,01 | -1,07% | 49,01 | 49,88 | 49,52 | 49,01 | 49,76 | 11 | 6.933.400 |
| 14/4/2025 | 50,53 | 49,54 | -0,90% | 49,50 | 51,16 | 50,16 | 49,52 | 50,21 | 34 | 18.057.900 |
| 11/4/2025 | 50,00 | 49,99 | +1,40% | 48,85 | 50,55 | 50,12 | 48,00 | 50,81 | 39 | 27.567.800 |
| 10/4/2025 | 49,91 | 49,30 | -3,33% | 49,30 | 50,47 | 49,57 | 49,30 | 49,70 | 43 | 26.772.100 |
| 9/4/2025 | 49,30 | 51,00 | +3,28% | 49,05 | 51,00 | 50,35 | 49,92 | 51,30 | 85 | 62.943.800 |
| 8/4/2025 | 49,83 | 49,38 | -0,88% | 49,29 | 51,30 | 50,10 | 49,38 | 50,00 | 147 | 97.195.800 |
| 7/4/2025 | 50,00 | 49,82 | -0,62% | 48,56 | 50,70 | 49,71 | 49,26 | 50,50 | 73 | 46.727.900 |
| 4/4/2025 | 51,98 | 50,13 | -1,73% | 50,09 | 51,98 | 50,67 | 50,10 | 51,09 | 56 | 40.537.500 |
| 3/4/2025 | 52,34 | 51,01 | -2,58% | 50,71 | 52,34 | 51,16 | 51,00 | 51,90 | 66 | 50.657.600 |
| 2/4/2025 | 51,33 | 52,36 | +2,03% | 51,29 | 52,36 | 51,75 | 51,40 | 52,37 | 162 | 114.900.700 |
| 1/4/2025 | 51,24 | 51,32 | -3,17% | 50,84 | 52,79 | 51,55 | 51,32 | 51,79 | 82 | 60.837.600 |
| 31/3/2025 | 50,02 | 53,00 | +4,25% | 49,67 | 53,00 | 50,66 | 50,01 | 53,00 | 63 | 41.035.100 |
| 28/3/2025 | 50,82 | 50,84 | +0,16% | 50,01 | 50,90 | 50,57 | 50,21 | 50,84 | 33 | 20.734.600 |
| 27/3/2025 | 50,10 | 50,76 | +1,32% | 49,03 | 51,99 | 50,75 | 50,80 | 51,44 | 87 | 53.795.600 |
| 26/3/2025 | 50,50 | 50,10 | +0,18% | 49,72 | 51,09 | 50,29 | 49,80 | 50,24 | 102 | 61.360.500 |
| 25/3/2025 | 49,99 | 50,01 | -0,58% | 49,70 | 50,50 | 50,19 | 49,68 | 50,51 | 41 | 25.598.300 |
| 24/3/2025 | 50,15 | 50,30 | +0,60% | 50,00 | 50,49 | 50,18 | 49,95 | 50,29 | 19 | 10.539.400 |
| 21/3/2025 | 49,39 | 50,00 | +1,01% | 48,42 | 50,00 | 49,59 | 49,80 | 50,00 | 69 | 36.696.600 |
| 20/3/2025 | 50,06 | 49,50 | -2,92% | 48,72 | 51,98 | 49,99 | 48,54 | 50,11 | 38 | 34.997.200 |
| 19/3/2025 | 49,51 | 50,99 | -3,06% | 49,10 | 50,99 | 50,29 | 50,00 | 51,00 | 120 | 100.588.300 |
| 18/3/2025 | 53,22 | 52,60 | -1,13% | 52,50 | 54,51 | 53,46 | 52,00 | 53,29 | 144 | 127.788.300 |
| 17/3/2025 | 51,35 | 53,20 | +5,56% | 51,20 | 53,25 | 52,77 | 52,91 | 53,20 | 188 | 192.088.800 |
| 14/3/2025 | 49,00 | 50,40 | +10,84% | 48,52 | 50,97 | 49,96 | 50,20 | 50,51 | 121 | 85.437.700 |
| 13/3/2025 | 45,98 | 45,47 | -1,11% | 45,38 | 46,09 | 45,85 | 45,05 | 46,08 | 38 | 23.387.400 |
| 12/3/2025 | 46,00 | 45,98 | +1,03% | 45,98 | 46,00 | 45,98 | 45,98 | 46,00 | 23 | 12.416.300 |
| 11/3/2025 | 45,86 | 45,51 | -0,70% | 45,08 | 45,86 | 45,56 | 45,47 | 46,00 | 18 | 8.657.400 |
| 10/3/2025 | 46,35 | 45,83 | -1,12% | 45,76 | 46,35 | 45,99 | 45,75 | 47,50 | 7 | 3.219.900 |
| 7/3/2025 | 45,19 | 46,35 | +2,59% | 45,08 | 46,35 | 45,74 | 46,30 | 46,35 | 38 | 23.328.700 |
| 6/3/2025 | 45,51 | 45,18 | -0,22% | 45,15 | 45,57 | 45,36 | 45,18 | 45,19 | 52 | 38.556.800 |
| 5/3/2025 | 45,15 | 45,28 | -0,46% | 45,01 | 47,69 | 45,47 | 45,28 | 45,75 | 41 | 25.011.000 |
| 28/2/2025 | 45,97 | 45,49 | -0,85% | 45,38 | 46,00 | 45,79 | 45,08 | 45,69 | 30 | 41.674.300 |
| 27/2/2025 | 45,90 | 45,88 | +0,02% | 45,87 | 46,37 | 45,98 | 45,87 | 47,61 | 34 | 34.945.800 |
| 26/2/2025 | 46,30 | 45,87 | -2,15% | 45,87 | 46,88 | 46,46 | 45,87 | 46,19 | 29 | 18.119.500 |
| 25/2/2025 | 46,51 | 46,88 | +0,67% | 46,00 | 46,89 | 46,51 | 45,87 | 46,87 | 30 | 25.118.700 |
| 24/2/2025 | 47,79 | 46,57 | -2,65% | 46,51 | 47,80 | 46,92 | 46,50 | 46,90 | 22 | 16.424.700 |
| 21/2/2025 | 47,87 | 47,84 | -0,08% | 47,45 | 47,88 | 47,64 | 46,83 | 47,87 | 25 | 15.721.600 |
| 20/2/2025 | 47,30 | 47,88 | +0,72% | 47,25 | 47,88 | 47,57 | 47,47 | 48,60 | 15 | 9.040.100 |
| 19/2/2025 | 47,61 | 47,54 | -2,16% | 46,93 | 47,69 | 47,26 | 46,54 | 47,64 | 31 | 17.014.100 |
| 18/2/2025 | 47,23 | 48,59 | +2,73% | 46,90 | 48,59 | 47,34 | 46,62 | 48,60 | 47 | 33.142.600 |
| 17/2/2025 | 46,40 | 47,30 | +1,70% | 46,40 | 47,30 | 47,05 | 46,40 | 47,30 | 16 | 8.469.800 |
| 14/2/2025 | 46,30 | 46,51 | +0,54% | 46,15 | 47,36 | 46,56 | 45,95 | 47,33 | 30 | 18.160.400 |
| 13/2/2025 | 46,56 | 46,26 | -0,43% | 46,11 | 46,80 | 46,32 | 45,95 | 46,40 | 17 | 14.359.600 |
| 12/2/2025 | 46,10 | 46,46 | +0,45% | 45,97 | 46,52 | 46,41 | 45,91 | 46,46 | 27 | 31.564.300 |
| 11/2/2025 | 46,43 | 46,25 | -0,37% | 46,25 | 46,85 | 46,42 | 46,23 | 46,77 | 36 | 34.353.900 |
| 10/2/2025 | 46,84 | 46,42 | -0,88% | 46,42 | 47,41 | 46,72 | 46,42 | 46,60 | 24 | 16.821.800 |
| 7/2/2025 | 47,15 | 46,83 | -0,68% | 46,21 | 47,39 | 46,76 | 46,47 | 46,89 | 34 | 22.912.700 |
| 6/2/2025 | 47,47 | 47,15 | +0,21% | 46,75 | 47,47 | 46,98 | 47,12 | 47,29 | 26 | 13.155.600 |
| 5/2/2025 | 47,51 | 47,05 | -1,26% | 46,90 | 47,51 | 47,05 | 46,86 | 47,10 | 14 | 8.939.900 |
| 4/2/2025 | 46,85 | 47,65 | +0,91% | 46,76 | 47,95 | 47,38 | 47,45 | 47,78 | 46 | 25.589.700 |
| 3/2/2025 | 48,50 | 47,22 | -2,64% | 46,72 | 48,50 | 47,79 | 46,90 | 47,21 | 28 | 20.075.000 |
| 31/1/2025 | 48,60 | 48,50 | +0,41% | 48,50 | 48,60 | 48,53 | 48,50 | 48,75 | 14 | 8.736.300 |
| 30/1/2025 | 48,29 | 48,30 | +0,52% | 48,20 | 49,30 | 48,59 | 47,21 | 48,87 | 44 | 22.355.500 |
| 29/1/2025 | 48,15 | 48,05 | 0,00% | 47,94 | 48,95 | 48,10 | 48,05 | 48,30 | 35 | 18.759.700 |
| 28/1/2025 | 47,65 | 48,05 | +0,84% | 47,53 | 48,05 | 47,87 | 46,60 | 48,96 | 23 | 11.011.600 |
| 27/1/2025 | 46,90 | 47,65 | +1,43% | 46,90 | 48,44 | 47,84 | 47,49 | 47,67 | 35 | 17.224.800 |
| 24/1/2025 | 47,35 | 46,98 | -0,57% | 46,85 | 47,95 | 47,19 | 46,22 | 47,50 | 26 | 17.462.400 |
| 23/1/2025 | 46,68 | 47,25 | +2,05% | 46,40 | 47,25 | 46,84 | 47,03 | 47,25 | 21 | 10.774.400 |
| 22/1/2025 | 46,43 | 46,30 | -1,99% | 46,30 | 47,23 | 46,72 | 46,01 | 46,34 | 39 | 19.155.800 |
| 21/1/2025 | 46,16 | 47,24 | +1,96% | 45,87 | 47,24 | 46,27 | 46,40 | 47,25 | 70 | 34.246.900 |
| 20/1/2025 | 45,20 | 46,33 | +2,96% | 44,83 | 46,33 | 45,85 | 45,85 | 46,35 | 97 | 48.601.800 |
| 17/1/2025 | 44,55 | 45,00 | +1,81% | 44,03 | 45,11 | 44,36 | 44,16 | 46,98 | 72 | 40.375.100 |
| 16/1/2025 | 44,84 | 44,20 | -1,43% | 44,20 | 45,11 | 44,57 | 44,20 | 44,68 | 122 | 55.719.400 |
| 15/1/2025 | 44,62 | 44,84 | +0,43% | 44,45 | 45,06 | 44,69 | 44,83 | 44,85 | 52 | 41.120.600 |
| 14/1/2025 | 44,56 | 44,65 | +0,90% | 44,16 | 44,65 | 44,54 | 44,15 | 44,65 | 30 | 16.481.400 |
| 13/1/2025 | 44,90 | 44,25 | -0,96% | 44,25 | 45,06 | 44,52 | 44,15 | 44,64 | 38 | 20.481.200 |
| 10/1/2025 | 44,61 | 44,68 | -0,93% | 44,41 | 45,26 | 44,68 | 44,40 | 45,07 | 18 | 8.489.900 |
| 9/1/2025 | 44,81 | 45,10 | +0,24% | 44,80 | 45,62 | 45,09 | 44,83 | 45,10 | 28 | 13.076.300 |
| 8/1/2025 | 45,63 | 44,99 | -2,32% | 44,98 | 45,70 | 45,28 | 44,80 | 44,99 | 49 | 24.451.800 |
| 7/1/2025 | 45,75 | 46,06 | -0,20% | 45,00 | 46,15 | 45,77 | 44,90 | 46,20 | 35 | 16.936.700 |
| 6/1/2025 | 45,01 | 46,15 | +2,08% | 45,00 | 46,15 | 45,20 | 45,05 | 46,99 | 64 | 52.432.100 |
| 3/1/2025 | 45,73 | 45,21 | -2,14% | 45,20 | 46,20 | 45,61 | 45,20 | 46,99 | 43 | 22.350.200 |
| 2/1/2025 | 46,20 | 46,20 | 0,00% | 46,19 | 46,36 | 46,21 | 46,20 | 46,99 | 38 | 36.046.200 |
| 30/12/2024 | 45,49 | 46,20 | +2,74% | 45,42 | 46,20 | 45,69 | 45,35 | 47,99 | 21 | 11.424.100 |
| 27/12/2024 | 45,24 | 44,97 | -1,27% | 44,97 | 45,60 | 45,26 | 44,86 | 45,28 | 29 | 31.230.800 |
| 26/12/2024 | 46,54 | 45,55 | -3,21% | 45,22 | 46,60 | 46,04 | 45,54 | 46,28 | 42 | 21.179.100 |
| 23/12/2024 | 46,68 | 47,06 | +0,68% | 46,39 | 47,09 | 46,85 | 46,70 | 47,07 | 22 | 10.776.600 |
| 20/12/2024 | 45,87 | 46,74 | +1,68% | 45,78 | 47,30 | 46,44 | 46,38 | 47,50 | 55 | 29.260.700 |
| 19/12/2024 | 45,01 | 45,97 | +1,70% | 45,01 | 46,11 | 45,70 | 45,20 | 46,26 | 78 | 71.299.600 |
| 18/12/2024 | 46,38 | 45,20 | -1,74% | 45,20 | 46,60 | 46,16 | 45,50 | 45,65 | 59 | 36.009.600 |
| 17/12/2024 | 47,45 | 46,00 | -3,60% | 46,00 | 47,78 | 47,00 | 45,80 | 47,21 | 49 | 32.904.000 |
| 16/12/2024 | 48,94 | 47,72 | -3,60% | 47,67 | 49,02 | 48,19 | 47,50 | 50,33 | 78 | 52.051.800 |
| 13/12/2024 | 48,00 | 49,50 | +3,13% | 47,93 | 49,50 | 48,58 | 48,62 | 49,90 | 35 | 19.919.400 |
| 12/12/2024 | 48,13 | 48,00 | -0,25% | 47,75 | 48,95 | 48,22 | 48,00 | 48,67 | 39 | 26.523.600 |
| 11/12/2024 | 50,13 | 48,12 | -4,01% | 48,08 | 50,39 | 49,37 | 48,12 | 49,60 | 77 | 46.413.300 |
| 10/12/2024 | 49,69 | 50,13 | +2,26% | 49,23 | 50,69 | 50,09 | 49,88 | 50,84 | 47 | 32.060.500 |
| 9/12/2024 | 49,90 | 49,02 | -1,76% | 48,97 | 50,00 | 49,39 | 49,00 | 49,43 | 47 | 28.648.500 |
| 6/12/2024 | 49,84 | 49,90 | -0,16% | 49,50 | 50,20 | 49,96 | 48,55 | 49,98 | 33 | 27.481.100 |
| 5/12/2024 | 48,71 | 49,98 | +1,36% | 48,71 | 49,98 | 49,75 | 49,77 | 50,10 | 25 | 22.885.300 |
| 4/12/2024 | 49,99 | 49,31 | -1,58% | 48,51 | 49,99 | 49,54 | 49,31 | 49,98 | 41 | 22.295.400 |
| 3/12/2024 | 49,57 | 50,10 | +0,20% | 48,77 | 50,83 | 49,63 | 48,26 | 50,10 | 49 | 36.233.100 |
| 2/12/2024 | 48,85 | 50,00 | +0,40% | 48,85 | 50,17 | 49,70 | 49,53 | 50,00 | 29 | 15.905.900 |
| 29/11/2024 | 49,99 | 49,80 | +1,32% | 48,94 | 51,00 | 49,96 | 49,54 | 50,19 | 92 | 65.453.000 |
| 28/11/2024 | 48,74 | 49,15 | +0,72% | 47,91 | 49,28 | 48,75 | 48,60 | 49,50 | 34 | 21.937.700 |
| 27/11/2024 | 49,20 | 48,80 | -2,42% | 48,52 | 49,50 | 49,03 | 48,70 | 49,50 | 69 | 38.248.300 |
| 26/11/2024 | 48,89 | 50,01 | +2,29% | 48,21 | 50,05 | 49,31 | 48,90 | 50,01 | 87 | 66.083.800 |
| 25/11/2024 | 48,31 | 48,89 | +1,20% | 48,02 | 50,37 | 48,50 | 48,50 | 48,89 | 48 | 40.255.100 |
| 22/11/2024 | 47,64 | 48,31 | +0,04% | 47,50 | 48,50 | 47,95 | 48,30 | 48,50 | 67 | 46.514.400 |
| 21/11/2024 | 47,62 | 48,29 | -5,31% | 47,00 | 48,48 | 47,86 | 47,50 | 48,30 | 91 | 73.226.500 |
| 19/11/2024 | 50,19 | 51,00 | +1,61% | 49,95 | 51,54 | 50,87 | 50,46 | 51,00 | 113 | 91.579.000 |
| 18/11/2024 | 49,49 | 50,19 | +3,23% | 48,91 | 50,58 | 50,23 | 50,00 | 50,19 | 143 | 116.535.700 |
| 14/11/2024 | 48,82 | 48,62 | +6,02% | 48,00 | 49,76 | 48,77 | 48,41 | 48,60 | 164 | 111.203.000 |
| 13/11/2024 | 44,40 | 45,86 | +3,29% | 44,35 | 45,86 | 44,97 | 45,52 | 48,86 | 40 | 22.038.700 |
| 12/11/2024 | 44,54 | 44,40 | -0,31% | 44,12 | 45,00 | 44,48 | 44,22 | 44,99 | 30 | 14.236.100 |
| 11/11/2024 | 44,50 | 44,54 | +0,09% | 43,81 | 44,66 | 44,21 | 44,54 | 44,67 | 33 | 18.569.000 |
| 8/11/2024 | 45,01 | 44,50 | -1,24% | 44,10 | 45,01 | 44,51 | 44,33 | 44,67 | 22 | 10.683.800 |
| 7/11/2024 | 46,31 | 45,06 | -3,06% | 44,50 | 47,54 | 45,44 | 45,00 | 46,50 | 50 | 33.632.300 |
| 6/11/2024 | 44,54 | 46,48 | +2,45% | 44,54 | 46,48 | 45,80 | 46,50 | 47,50 | 59 | 30.228.100 |
| 5/11/2024 | 45,07 | 45,37 | +0,76% | 44,87 | 45,37 | 45,12 | 45,20 | 45,50 | 24 | 17.145.900 |
| 4/11/2024 | 44,16 | 45,03 | +1,99% | 43,88 | 45,45 | 44,66 | 45,02 | 45,50 | 50 | 28.584.700 |
| 1/11/2024 | 44,42 | 44,15 | -0,61% | 43,67 | 44,74 | 44,18 | 43,80 | 44,12 | 53 | 34.908.600 |
| 31/10/2024 | 44,66 | 44,42 | -0,09% | 44,41 | 45,59 | 44,73 | 44,41 | 44,90 | 34 | 16.997.600 |
| 30/10/2024 | 45,30 | 44,46 | -1,94% | 44,46 | 45,59 | 45,21 | 44,46 | 45,34 | 22 | 10.852.200 |
| 29/10/2024 | 45,32 | 45,34 | +0,04% | 44,80 | 45,34 | 45,04 | 44,66 | 45,34 | 38 | 23.423.300 |
| 28/10/2024 | 45,50 | 45,32 | +1,84% | 44,90 | 45,68 | 45,16 | 44,91 | 45,70 | 34 | 20.323.300 |
| 25/10/2024 | 45,05 | 44,50 | -1,11% | 44,11 | 46,00 | 44,90 | 44,50 | 45,04 | 168 | 131.131.700 |
| 24/10/2024 | 45,94 | 45,00 | -2,74% | 45,00 | 46,19 | 45,43 | 45,00 | 46,03 | 82 | 54.519.000 |
| 23/10/2024 | 46,79 | 46,27 | -0,09% | 45,70 | 46,79 | 46,10 | 45,73 | 46,30 | 35 | 16.135.300 |
| 22/10/2024 | 46,40 | 46,31 | -0,15% | 45,10 | 47,08 | 46,00 | 45,90 | 46,66 | 71 | 43.244.900 |
| 21/10/2024 | 46,94 | 46,38 | -1,72% | 46,38 | 47,01 | 46,76 | 46,16 | 46,95 | 39 | 20.577.300 |
| 18/10/2024 | 46,80 | 47,19 | +0,60% | 46,43 | 47,19 | 46,79 | 46,51 | 46,91 | 15 | 7.487.000 |
| 17/10/2024 | 46,81 | 46,91 | +0,26% | 46,01 | 46,91 | 46,44 | 46,59 | 47,20 | 47 | 29.258.000 |
| 16/10/2024 | 46,24 | 46,79 | +0,56% | 46,05 | 46,79 | 46,41 | 46,40 | 46,81 | 36 | 19.957.600 |
| 15/10/2024 | 47,00 | 46,53 | -0,64% | 46,12 | 47,00 | 46,55 | 46,05 | 46,53 | 48 | 26.070.800 |
| 14/10/2024 | 46,14 | 46,83 | +1,32% | 46,13 | 46,83 | 46,53 | 46,30 | 46,84 | 28 | 16.751.700 |
| 11/10/2024 | 46,28 | 46,22 | +0,48% | 45,75 | 46,60 | 46,22 | 46,31 | 46,71 | 126 | 1.269.363.100 |
| 10/10/2024 | 45,61 | 46,00 | +0,70% | 45,50 | 46,04 | 45,74 | 46,00 | 46,80 | 38 | 23.330.700 |
| 9/10/2024 | 45,45 | 45,68 | -0,26% | 45,45 | 45,92 | 45,66 | 45,50 | 45,88 | 42 | 27.401.300 |
| 8/10/2024 | 46,33 | 45,80 | -0,13% | 45,67 | 46,71 | 45,96 | 45,71 | 46,05 | 36 | 17.466.800 |
| 7/10/2024 | 46,57 | 45,86 | -1,97% | 45,86 | 46,57 | 46,20 | 45,86 | 46,59 | 44 | 26.338.500 |
| 4/10/2024 | 46,44 | 46,78 | +2,52% | 45,84 | 46,78 | 46,15 | 46,08 | 46,69 | 47 | 27.233.800 |
| 3/10/2024 | 45,31 | 45,63 | +0,40% | 45,31 | 46,15 | 45,66 | 45,57 | 46,14 | 52 | 27.396.400 |
| 2/10/2024 | 45,53 | 45,45 | -0,09% | 45,22 | 46,48 | 45,89 | 45,45 | 46,23 | 65 | 42.683.000 |
| 1/10/2024 | 46,43 | 45,49 | -2,59% | 45,12 | 46,55 | 45,87 | 45,49 | 45,92 | 136 | 72.481.200 |
| 30/9/2024 | 47,79 | 46,70 | -0,45% | 46,45 | 47,89 | 46,98 | 46,70 | 47,12 | 127 | 78.472.700 |
| 26/9/2024 | 46,95 | 46,91 | +0,80% | 46,89 | 47,30 | 47,03 | 46,91 | 47,26 | 29 | 18.344.700 |
| 25/9/2024 | 47,17 | 46,54 | -1,92% | 46,54 | 47,73 | 46,95 | 46,54 | 46,70 | 57 | 42.728.900 |
| 24/9/2024 | 46,86 | 47,45 | +1,93% | 46,86 | 47,69 | 47,38 | 47,43 | 47,69 | 82 | 47.862.600 |
| 23/9/2024 | 47,38 | 46,55 | -1,17% | 46,55 | 47,38 | 46,83 | 46,55 | 47,38 | 73 | 39.338.900 |
| 20/9/2024 | 47,25 | 47,10 | +0,15% | 46,51 | 47,25 | 46,70 | 46,77 | 47,99 | 58 | 42.498.300 |
| 19/9/2024 | 47,40 | 47,03 | +0,04% | 47,03 | 47,80 | 47,37 | 47,00 | 47,40 | 46 | 29.371.300 |
| 18/9/2024 | 46,91 | 47,01 | +0,56% | 46,75 | 47,39 | 47,14 | 47,00 | 47,50 | 48 | 31.114.000 |
| 17/9/2024 | 47,25 | 46,75 | -0,53% | 46,61 | 47,25 | 46,85 | 46,61 | 46,91 | 45 | 21.555.300 |
| 16/9/2024 | 47,74 | 47,00 | -1,24% | 47,00 | 47,78 | 47,28 | 46,75 | 47,35 | 107 | 63.366.200 |
| 13/9/2024 | 46,68 | 47,59 | +2,34% | 46,66 | 47,76 | 47,47 | 47,39 | 47,69 | 58 | 28.007.400 |
| 12/9/2024 | 46,85 | 46,50 | -0,85% | 46,50 | 47,25 | 46,75 | 46,50 | 46,80 | 56 | 38.337.100 |
| 11/9/2024 | 47,55 | 46,90 | -1,12% | 46,90 | 47,58 | 47,20 | 46,78 | 47,31 | 74 | 42.011.500 |
| 10/9/2024 | 47,70 | 47,43 | -0,34% | 46,88 | 47,72 | 47,25 | 47,43 | 48,33 | 99 | 55.289.800 |
| 9/9/2024 | 48,20 | 47,59 | -0,90% | 47,30 | 48,54 | 47,78 | 47,57 | 47,70 | 66 | 33.448.400 |
| 6/9/2024 | 48,34 | 48,02 | -0,64% | 47,72 | 48,34 | 47,97 | 48,01 | 48,25 | 46 | 28.785.500 |
| 5/9/2024 | 47,80 | 48,33 | +1,73% | 47,73 | 49,35 | 48,36 | 48,10 | 48,34 | 41 | 27.569.700 |
| 4/9/2024 | 48,16 | 47,51 | -1,02% | 47,51 | 48,79 | 48,31 | 47,46 | 48,50 | 93 | 56.526.900 |
| 3/9/2024 | 47,88 | 48,00 | +0,29% | 47,85 | 48,18 | 47,90 | 47,54 | 48,15 | 62 | 48.385.000 |
| 2/9/2024 | 47,71 | 47,86 | +0,99% | 47,49 | 48,08 | 47,69 | 47,68 | 47,86 | 86 | 48.175.100 |
| 30/8/2024 | 47,20 | 47,39 | +1,91% | 47,00 | 47,94 | 47,35 | 47,28 | 47,40 | 69 | 41.669.000 |
| 29/8/2024 | 48,13 | 46,50 | -2,41% | 46,50 | 48,13 | 47,19 | 46,48 | 47,60 | 123 | 101.464.700 |
| 28/8/2024 | 48,27 | 47,65 | -0,46% | 47,65 | 48,30 | 47,89 | 47,61 | 47,85 | 73 | 48.374.500 |
| 27/8/2024 | 48,09 | 47,87 | -0,46% | 47,82 | 48,21 | 48,00 | 47,82 | 48,30 | 46 | 55.205.000 |
| 26/8/2024 | 48,58 | 48,09 | -1,05% | 47,77 | 48,60 | 48,17 | 47,91 | 48,10 | 69 | 46.730.300 |
| 23/8/2024 | 48,06 | 48,60 | +1,99% | 47,91 | 48,76 | 48,40 | 48,40 | 48,60 | 40 | 25.172.100 |
| 22/8/2024 | 48,01 | 47,65 | -1,20% | 47,65 | 48,86 | 47,99 | 47,65 | 48,00 | 59 | 56.149.000 |
| 21/8/2024 | 48,14 | 48,23 | -0,56% | 48,00 | 48,63 | 48,24 | 48,19 | 48,23 | 48 | 32.322.400 |
| 20/8/2024 | 48,52 | 48,50 | 0,00% | 47,66 | 48,81 | 48,02 | 47,70 | 48,50 | 141 | 115.750.500 |
| 19/8/2024 | 48,01 | 48,50 | +1,02% | 48,01 | 49,14 | 48,80 | 48,50 | 48,90 | 99 | 55.151.000 |
| 16/8/2024 | 49,48 | 48,01 | -3,46% | 48,01 | 49,73 | 48,46 | 48,00 | 48,40 | 180 | 129.400.100 |
| 15/8/2024 | 49,31 | 49,73 | +1,49% | 49,31 | 49,75 | 49,43 | 49,45 | 49,73 | 35 | 19.278.600 |
| 14/8/2024 | 49,30 | 49,00 | -0,61% | 48,91 | 49,30 | 49,07 | 49,00 | 49,10 | 45 | 33.372.400 |
| 13/8/2024 | 49,83 | 49,30 | -0,40% | 49,18 | 49,84 | 49,44 | 49,30 | 49,58 | 58 | 41.036.600 |
| 12/8/2024 | 49,87 | 49,50 | -0,10% | 49,49 | 49,99 | 49,65 | 49,50 | 49,66 | 47 | 35.753.300 |
| 9/8/2024 | 49,43 | 49,55 | -1,73% | 48,55 | 50,27 | 49,22 | 49,50 | 50,02 | 85 | 77.778.200 |
| 8/8/2024 | 49,80 | 50,42 | +1,24% | 49,80 | 50,50 | 50,24 | 50,20 | 50,70 | 19 | 12.560.100 |
| 7/8/2024 | 50,50 | 49,80 | -1,37% | 49,60 | 50,50 | 50,02 | 49,75 | 50,20 | 43 | 22.011.000 |
| 6/8/2024 | 49,77 | 50,49 | +0,58% | 49,77 | 50,82 | 50,38 | 50,00 | 50,50 | 52 | 41.821.600 |
| 5/8/2024 | 50,26 | 50,20 | +0,04% | 48,49 | 50,40 | 49,40 | 49,97 | 50,20 | 52 | 32.111.300 |
| 2/8/2024 | 49,92 | 50,18 | +0,56% | 49,78 | 50,78 | 50,37 | 50,18 | 50,26 | 47 | 26.195.200 |
| 1/8/2024 | 51,19 | 49,90 | -2,16% | 49,90 | 51,80 | 50,68 | 49,90 | 50,21 | 38 | 25.849.200 |
| 31/7/2024 | 50,45 | 51,00 | +2,02% | 50,23 | 51,50 | 50,82 | 51,00 | 51,50 | 39 | 41.676.300 |
| 30/7/2024 | 49,51 | 49,99 | +0,48% | 49,15 | 50,15 | 49,84 | 49,75 | 49,99 | 51 | 43.367.700 |
| 29/7/2024 | 49,70 | 49,75 | -0,80% | 49,56 | 50,12 | 49,85 | 49,74 | 49,76 | 45 | 28.913.600 |
| 26/7/2024 | 49,76 | 50,15 | +0,04% | 49,72 | 50,15 | 49,98 | 49,98 | 50,15 | 25 | 13.994.400 |
| 25/7/2024 | 50,04 | 50,13 | -0,14% | 49,83 | 50,29 | 50,05 | 49,90 | 50,13 | 12 | 6.506.700 |
| 24/7/2024 | 50,20 | 50,20 | 0,00% | 49,77 | 50,20 | 49,94 | 50,04 | 50,72 | 19 | 14.483.100 |
| 23/7/2024 | 51,40 | 50,20 | -1,67% | 50,10 | 51,40 | 50,49 | 50,10 | 50,33 | 46 | 39.890.100 |
| 22/7/2024 | 50,28 | 51,05 | +0,81% | 50,28 | 51,18 | 50,90 | 51,05 | 51,06 | 73 | 47.338.300 |
| 19/7/2024 | 51,00 | 50,64 | +1,04% | 50,05 | 51,00 | 50,31 | 50,05 | 50,63 | 29 | 16.099.900 |
| 18/7/2024 | 51,19 | 50,12 | -2,26% | 50,11 | 51,19 | 50,47 | 50,19 | 50,70 | 31 | 16.150.500 |
| 17/7/2024 | 51,10 | 51,28 | +0,35% | 51,04 | 51,29 | 51,23 | 51,16 | 51,28 | 19 | 10.246.800 |
| 16/7/2024 | 50,85 | 51,10 | -0,78% | 50,77 | 51,38 | 51,00 | 50,81 | 51,49 | 30 | 16.832.400 |
| 15/7/2024 | 50,39 | 51,50 | +2,26% | 50,11 | 51,50 | 50,72 | 50,32 | 51,50 | 59 | 43.118.200 |
| 12/7/2024 | 50,01 | 50,36 | +0,90% | 49,91 | 50,63 | 50,22 | 50,20 | 50,99 | 35 | 18.080.000 |
| 11/7/2024 | 50,53 | 49,91 | -2,10% | 49,91 | 51,08 | 50,58 | 49,91 | 50,55 | 68 | 37.939.500 |
| 10/7/2024 | 51,25 | 50,98 | -0,62% | 50,08 | 51,26 | 50,79 | 49,80 | 50,99 | 60 | 33.525.500 |
| 9/7/2024 | 50,34 | 51,30 | +1,91% | 50,15 | 51,30 | 50,84 | 50,38 | 51,30 | 54 | 37.114.100 |
| 8/7/2024 | 51,74 | 50,34 | -2,16% | 50,32 | 51,95 | 51,10 | 50,20 | 50,80 | 57 | 33.219.600 |
| 5/7/2024 | 51,42 | 51,45 | -1,08% | 50,46 | 51,54 | 51,02 | 50,98 | 51,49 | 60 | 32.656.500 |
| 4/7/2024 | 50,60 | 52,01 | +2,83% | 50,45 | 52,01 | 51,35 | 52,00 | 52,70 | 51 | 31.837.600 |
| 3/7/2024 | 48,40 | 50,58 | +4,50% | 48,40 | 50,58 | 49,37 | 49,01 | 52,70 | 61 | 37.521.300 |
| 2/7/2024 | 48,63 | 48,40 | -0,47% | 48,30 | 49,07 | 48,73 | 48,35 | 49,99 | 47 | 30.212.700 |
| 1/7/2024 | 47,62 | 48,63 | +2,25% | 47,62 | 48,63 | 48,23 | 48,28 | 48,66 | 29 | 16.400.700 |
| 28/6/2024 | 48,50 | 47,56 | -1,94% | 47,56 | 49,13 | 48,54 | 47,56 | 49,04 | 87 | 60.195.000 |
| 27/6/2024 | 48,09 | 48,50 | +1,68% | 47,95 | 48,75 | 48,39 | 48,17 | 48,50 | 74 | 41.616.800 |
| 26/6/2024 | 48,30 | 47,70 | -1,10% | 47,70 | 48,48 | 48,25 | 47,70 | 48,00 | 62 | 54.533.400 |
| 25/6/2024 | 48,31 | 48,23 | 0,00% | 48,23 | 48,77 | 48,45 | 48,23 | 48,70 | 29 | 19.382.000 |
| 24/6/2024 | 48,44 | 48,23 | -1,45% | 48,23 | 49,02 | 48,64 | 48,23 | 48,80 | 90 | 54.483.800 |
| 21/6/2024 | 47,63 | 48,94 | +2,90% | 47,62 | 48,95 | 48,26 | 48,25 | 48,94 | 47 | 27.508.700 |
| 20/6/2024 | 48,20 | 47,56 | -0,92% | 47,56 | 48,29 | 48,05 | 47,55 | 48,49 | 38 | 20.662.300 |
| 19/6/2024 | 48,20 | 48,00 | -0,60% | 47,56 | 48,50 | 47,86 | 48,00 | 48,50 | 48 | 34.938.300 |
| 18/6/2024 | 48,67 | 48,29 | -1,05% | 48,09 | 48,82 | 48,42 | 48,19 | 48,95 | 43 | 22.276.700 |
| 17/6/2024 | 48,49 | 48,80 | +0,64% | 47,95 | 48,92 | 48,43 | 48,55 | 48,80 | 65 | 40.197.500 |
| 14/6/2024 | 47,37 | 48,49 | +1,04% | 47,32 | 48,95 | 48,15 | 48,20 | 48,50 | 34 | 17.818.000 |
| 13/6/2024 | 47,09 | 47,99 | +2,87% | 46,72 | 47,99 | 47,17 | 47,00 | 48,95 | 64 | 33.963.600 |
| 12/6/2024 | 48,82 | 46,65 | -3,81% | 46,65 | 48,82 | 47,59 | 46,64 | 47,00 | 75 | 43.315.900 |
| 11/6/2024 | 46,63 | 48,50 | +4,08% | 46,63 | 48,95 | 47,83 | 48,33 | 48,50 | 91 | 62.185.600 |
| 10/6/2024 | 48,65 | 46,60 | -4,19% | 46,60 | 49,00 | 47,34 | 46,60 | 46,97 | 169 | 101.311.300 |
| 7/6/2024 | 48,52 | 48,64 | +0,91% | 48,00 | 48,64 | 48,20 | 48,20 | 50,00 | 36 | 31.812.800 |
| 6/6/2024 | 49,05 | 48,20 | -0,43% | 48,20 | 49,05 | 48,46 | 48,20 | 48,65 | 58 | 31.500.400 |
| 5/6/2024 | 48,55 | 48,41 | +0,64% | 48,11 | 49,24 | 48,45 | 48,40 | 48,52 | 41 | 22.288.900 |
| 4/6/2024 | 48,80 | 48,10 | -0,33% | 48,00 | 48,80 | 48,21 | 48,10 | 50,58 | 57 | 31.822.900 |
| 3/6/2024 | 49,89 | 48,26 | -3,61% | 48,16 | 50,12 | 48,99 | 48,22 | 48,27 | 194 | 124.446.900 |
| 31/5/2024 | 50,15 | 50,07 | -0,16% | 49,90 | 50,41 | 50,13 | 49,90 | 50,07 | 30 | 16.545.100 |
| 29/5/2024 | 50,24 | 50,15 | +0,30% | 49,81 | 50,25 | 50,06 | 50,01 | 50,15 | 33 | 19.023.700 |
| 28/5/2024 | 50,76 | 50,00 | -1,46% | 50,00 | 51,20 | 50,59 | 49,80 | 50,58 | 62 | 85.512.900 |
| 27/5/2024 | 50,94 | 50,74 | -0,37% | 50,66 | 51,31 | 50,84 | 50,74 | 52,33 | 49 | 30.508.700 |
| 24/5/2024 | 52,29 | 50,93 | +0,10% | 50,58 | 52,29 | 50,94 | 50,58 | 50,93 | 49 | 31.077.300 |
| 23/5/2024 | 50,83 | 50,88 | +1,50% | 49,90 | 50,88 | 50,39 | 50,31 | 51,00 | 34 | 22.172.200 |
| 22/5/2024 | 50,43 | 50,13 | -0,73% | 49,84 | 50,51 | 50,21 | 50,12 | 52,52 | 99 | 58.243.700 |
| 21/5/2024 | 51,64 | 50,50 | -2,21% | 50,50 | 51,72 | 51,38 | 50,31 | 52,70 | 102 | 81.699.500 |
| 20/5/2024 | 51,38 | 51,64 | +0,51% | 50,81 | 51,64 | 51,27 | 51,22 | 51,64 | 58 | 44.610.400 |
| 17/5/2024 | 51,30 | 51,38 | +0,04% | 50,85 | 51,38 | 51,05 | 51,06 | 51,38 | 46 | 31.653.300 |
| 16/5/2024 | 52,11 | 51,36 | -1,29% | 51,00 | 52,16 | 51,76 | 51,15 | 51,37 | 104 | 72.987.500 |
| 15/5/2024 | 52,13 | 52,03 | +0,04% | 52,02 | 52,80 | 52,24 | 52,02 | 52,12 | 49 | 33.437.200 |
| 14/5/2024 | 52,02 | 52,01 | -0,27% | 52,01 | 52,45 | 52,14 | 52,01 | 52,13 | 30 | 17.206.800 |
| 13/5/2024 | 52,00 | 52,15 | -0,21% | 52,00 | 53,12 | 52,50 | 52,15 | 52,80 | 53 | 31.503.000 |
| 10/5/2024 | 53,01 | 52,26 | -1,40% | 52,02 | 53,44 | 52,62 | 52,25 | 52,80 | 127 | 96.305.300 |
| 9/5/2024 | 54,05 | 53,00 | -1,41% | 53,00 | 54,05 | 53,37 | 53,00 | 53,55 | 66 | 54.975.400 |
| 8/5/2024 | 53,92 | 53,76 | +0,58% | 53,40 | 54,00 | 53,75 | 53,48 | 54,11 | 50 | 62.356.100 |
| 7/5/2024 | 53,77 | 53,45 | -0,82% | 52,96 | 53,77 | 53,37 | 53,45 | 54,50 | 84 | 59.247.600 |
| 6/5/2024 | 54,69 | 53,89 | -1,44% | 53,61 | 54,69 | 54,05 | 53,83 | 54,40 | 47 | 38.379.400 |
| 3/5/2024 | 52,79 | 54,68 | +3,60% | 52,79 | 54,76 | 53,73 | 53,61 | 54,75 | 82 | 60.724.300 |
| 2/5/2024 | 52,56 | 52,78 | +0,53% | 52,55 | 53,00 | 52,76 | 52,64 | 53,80 | 55 | 32.183.700 |
| 30/4/2024 | 52,77 | 52,50 | -0,68% | 52,50 | 53,05 | 52,75 | 52,50 | 52,63 | 66 | 58.031.800 |
| 29/4/2024 | 53,56 | 52,86 | -1,31% | 52,71 | 53,56 | 52,85 | 52,82 | 52,85 | 67 | 39.109.800 |
| 26/4/2024 | 53,05 | 53,56 | +1,06% | 52,74 | 53,56 | 53,03 | 52,60 | 53,79 | 98 | 68.419.100 |
| 25/4/2024 | 53,64 | 53,00 | -1,49% | 53,00 | 53,73 | 53,29 | 53,00 | 53,08 | 113 | 95.939.300 |
| 24/4/2024 | 55,16 | 53,80 | -2,39% | 53,57 | 55,16 | 54,10 | 53,80 | 54,34 | 96 | 64.925.200 |
| 23/4/2024 | 56,19 | 55,12 | +0,04% | 55,00 | 56,19 | 55,25 | 55,10 | 55,12 | 57 | 38.675.100 |
| 22/4/2024 | 56,67 | 55,10 | -2,74% | 55,10 | 57,57 | 55,88 | 55,10 | 56,70 | 86 | 63.153.600 |
| 19/4/2024 | 54,37 | 56,65 | -5,24% | 54,37 | 58,86 | 56,61 | 56,40 | 56,65 | 125 | 81.520.500 |
| 18/4/2024 | 60,01 | 59,78 | -0,22% | 59,41 | 60,02 | 59,78 | 59,59 | 60,43 | 55 | 55.604.000 |
| 17/4/2024 | 60,00 | 59,91 | -0,28% | 59,60 | 60,43 | 59,99 | 59,88 | 60,50 | 51 | 40.193.700 |
| 16/4/2024 | 59,99 | 60,08 | +0,30% | 59,88 | 60,50 | 60,03 | 59,85 | 60,29 | 43 | 30.619.500 |
| 15/4/2024 | 60,26 | 59,90 | -0,18% | 59,90 | 60,26 | 59,96 | 59,90 | 60,05 | 96 | 83.953.400 |
| 12/4/2024 | 61,52 | 60,01 | -3,04% | 60,01 | 61,52 | 60,24 | 60,01 | 60,21 | 113 | 79.529.000 |
| 11/4/2024 | 60,48 | 61,89 | +2,48% | 60,03 | 61,89 | 60,39 | 60,37 | 61,89 | 71 | 48.921.900 |
| 10/4/2024 | 60,00 | 60,39 | -0,92% | 60,00 | 61,00 | 60,29 | 60,20 | 60,39 | 125 | 118.775.700 |
| 9/4/2024 | 60,99 | 60,95 | -0,08% | 60,90 | 61,28 | 61,07 | 60,95 | 61,29 | 39 | 25.039.300 |
| 8/4/2024 | 61,72 | 61,00 | -1,60% | 60,99 | 61,72 | 61,06 | 60,97 | 61,00 | 142 | 126.414.500 |
| 5/4/2024 | 61,75 | 61,99 | +0,39% | 60,62 | 62,00 | 61,46 | 60,70 | 61,99 | 70 | 65.150.500 |
| 4/4/2024 | 61,50 | 61,75 | +0,41% | 61,30 | 61,97 | 61,63 | 61,49 | 61,79 | 60 | 41.293.300 |
| 3/4/2024 | 61,20 | 61,50 | +0,33% | 61,09 | 62,00 | 61,30 | 61,28 | 61,96 | 57 | 52.721.900 |
| 2/4/2024 | 61,10 | 61,30 | -1,13% | 61,10 | 61,98 | 61,44 | 61,30 | 61,88 | 56 | 35.023.200 |
| 1/4/2024 | 62,60 | 62,00 | -0,82% | 62,00 | 62,79 | 62,30 | 61,98 | 62,00 | 90 | 84.729.100 |
| 28/3/2024 | 62,52 | 62,51 | -0,27% | 62,20 | 62,55 | 62,31 | 62,20 | 62,52 | 35 | 25.547.700 |
| 27/3/2024 | 62,47 | 62,68 | +0,06% | 62,36 | 62,74 | 62,53 | 62,25 | 62,89 | 39 | 27.516.700 |
| 26/3/2024 | 62,58 | 62,64 | +0,08% | 62,31 | 62,92 | 62,57 | 62,35 | 62,76 | 37 | 24.405.900 |
| 25/3/2024 | 63,34 | 62,59 | -0,65% | 62,59 | 63,38 | 63,00 | 62,54 | 62,59 | 51 | 44.101.900 |
| 22/3/2024 | 63,70 | 63,00 | -0,27% | 62,71 | 63,89 | 63,27 | 62,71 | 63,00 | 42 | 27.841.900 |
| 21/3/2024 | 63,88 | 63,17 | -1,11% | 63,17 | 64,37 | 63,84 | 63,00 | 63,87 | 61 | 51.713.400 |
| 20/3/2024 | 63,65 | 63,88 | -1,72% | 62,33 | 63,88 | 62,94 | 63,22 | 65,00 | 58 | 48.469.600 |
| 19/3/2024 | 64,59 | 65,00 | +2,56% | 63,98 | 65,00 | 64,51 | 64,40 | 65,00 | 84 | 76.126.300 |
| 18/3/2024 | 63,50 | 63,38 | +1,93% | 63,38 | 66,02 | 63,79 | 63,24 | 63,99 | 55 | 47.847.800 |
| 15/3/2024 | 61,20 | 62,18 | +1,32% | 61,20 | 62,50 | 62,02 | 61,99 | 62,18 | 86 | 66.371.000 |
| 14/3/2024 | 61,66 | 61,37 | -0,18% | 61,00 | 61,66 | 61,25 | 61,00 | 61,83 | 81 | 55.741.800 |
| 13/3/2024 | 61,62 | 61,48 | -0,23% | 61,48 | 61,96 | 61,60 | 61,47 | 61,82 | 57 | 41.273.700 |
| 12/3/2024 | 61,97 | 61,62 | -0,55% | 61,62 | 62,34 | 61,98 | 61,62 | 62,00 | 90 | 76.859.700 |
| 11/3/2024 | 62,02 | 61,96 | -0,08% | 61,96 | 62,50 | 62,29 | 61,96 | 62,20 | 78 | 75.995.200 |
| 8/3/2024 | 62,45 | 62,01 | 0,00% | 62,01 | 63,21 | 62,62 | 0,00 | 0,00 | 79 | 65.754.300 |
| 7/3/2024 | 62,75 | 62,01 | -1,18% | 62,01 | 62,75 | 62,32 | 62,01 | 62,06 | 76 | 55.469.200 |
| 6/3/2024 | 62,79 | 62,75 | +0,50% | 62,70 | 62,96 | 62,82 | 62,74 | 63,00 | 25 | 17.591.600 |
| 5/3/2024 | 62,41 | 62,44 | +0,06% | 62,34 | 62,80 | 62,56 | 62,42 | 62,52 | 25 | 19.396.300 |
| 4/3/2024 | 63,01 | 62,40 | -0,95% | 62,40 | 63,32 | 62,75 | 62,40 | 62,97 | 82 | 59.620.700 |
| 1/3/2024 | 63,21 | 63,00 | +0,33% | 62,92 | 63,35 | 63,14 | 63,00 | 63,19 | 29 | 21.469.800 |
| 29/2/2024 | 63,55 | 62,79 | -0,51% | 62,70 | 63,55 | 62,89 | 62,72 | 62,80 | 72 | 50.948.700 |
| 28/2/2024 | 64,00 | 63,11 | -1,39% | 62,95 | 64,17 | 63,38 | 63,11 | 63,19 | 45 | 32.323.900 |
| 27/2/2024 | 63,75 | 64,00 | +1,75% | 63,10 | 64,00 | 63,77 | 63,68 | 64,00 | 59 | 42.091.500 |
| 26/2/2024 | 63,38 | 62,90 | -0,76% | 62,90 | 63,83 | 63,27 | 62,88 | 63,42 | 42 | 27.839.100 |
| 23/2/2024 | 63,70 | 63,38 | +0,02% | 62,95 | 63,75 | 63,21 | 0,00 | 0,00 | 48 | 34.765.700 |
| 22/2/2024 | 63,65 | 63,37 | -0,42% | 63,37 | 63,95 | 63,64 | 63,37 | 63,62 | 52 | 38.821.900 |
| 21/2/2024 | 63,79 | 63,64 | +0,55% | 63,29 | 64,14 | 63,85 | 63,30 | 63,65 | 56 | 40.865.300 |
| 20/2/2024 | 63,62 | 63,29 | +0,22% | 63,02 | 63,81 | 63,43 | 63,27 | 63,74 | 63 | 55.821.400 |
| 19/2/2024 | 64,26 | 63,15 | -1,71% | 62,38 | 64,26 | 63,59 | 63,15 | 63,81 | 46 | 36.887.800 |
| 16/2/2024 | 63,84 | 64,25 | +0,74% | 63,50 | 64,92 | 64,34 | 63,53 | 64,27 | 27 | 19.945.700 |
| 15/2/2024 | 63,30 | 63,78 | +0,77% | 63,21 | 64,42 | 63,76 | 63,73 | 64,46 | 42 | 30.608.400 |
| 14/2/2024 | 63,40 | 63,29 | -0,30% | 63,00 | 63,88 | 63,26 | 63,23 | 63,29 | 68 | 44.917.000 |
| 9/2/2024 | 64,05 | 63,48 | -0,20% | 63,11 | 64,05 | 63,46 | 0,00 | 0,00 | 64 | 52.679.700 |
| 8/2/2024 | 64,10 | 63,61 | -0,76% | 63,57 | 64,17 | 63,88 | 63,57 | 63,84 | 43 | 32.581.000 |
| 7/2/2024 | 63,74 | 64,10 | +1,04% | 63,66 | 64,71 | 64,10 | 63,82 | 64,59 | 41 | 32.052.500 |
| 6/2/2024 | 63,89 | 63,44 | +0,19% | 63,44 | 64,78 | 64,12 | 63,40 | 64,14 | 103 | 125.046.900 |
| 5/2/2024 | 66,66 | 63,32 | -2,88% | 63,32 | 66,66 | 64,58 | 63,32 | 63,78 | 96 | 89.132.300 |
| 2/2/2024 | 65,91 | 65,20 | -1,08% | 65,20 | 66,08 | 65,53 | 65,20 | 65,42 | 99 | 87.813.700 |
| 1/2/2024 | 67,00 | 65,91 | -1,63% | 65,80 | 67,00 | 66,16 | 65,86 | 66,35 | 89 | 73.446.300 |
| 31/1/2024 | 67,47 | 67,00 | -1,69% | 67,00 | 67,99 | 67,49 | 67,00 | 67,30 | 77 | 62.098.200 |
| 30/1/2024 | 66,77 | 68,15 | +1,75% | 66,74 | 68,15 | 67,52 | 68,15 | 69,99 | 48 | 47.268.400 |
| 29/1/2024 | 67,00 | 66,98 | -0,13% | 66,60 | 67,00 | 66,80 | 66,91 | 66,99 | 27 | 20.708.900 |
| 26/1/2024 | 67,40 | 67,07 | -0,71% | 66,94 | 67,40 | 67,13 | 67,00 | 67,12 | 104 | 98.018.100 |
| 25/1/2024 | 67,50 | 67,55 | +0,10% | 67,31 | 68,05 | 67,51 | 66,93 | 67,56 | 19 | 15.529.500 |
| 24/1/2024 | 66,93 | 67,48 | +0,99% | 66,92 | 67,71 | 67,25 | 67,37 | 67,48 | 33 | 33.625.100 |
| 23/1/2024 | 66,82 | 66,82 | -0,28% | 66,82 | 67,10 | 66,95 | 66,81 | 67,08 | 56 | 45.526.800 |
| 22/1/2024 | 67,30 | 67,01 | -0,37% | 66,50 | 67,30 | 66,95 | 66,95 | 67,01 | 66 | 61.595.300 |
| 19/1/2024 | 67,26 | 67,26 | -0,04% | 66,31 | 67,26 | 66,76 | 66,79 | 67,33 | 93 | 76.774.400 |
| 18/1/2024 | 67,02 | 67,29 | -0,38% | 66,59 | 67,55 | 66,93 | 67,00 | 67,49 | 81 | 73.623.100 |
| 17/1/2024 | 67,77 | 67,55 | -0,38% | 67,01 | 68,17 | 67,46 | 67,55 | 67,87 | 76 | 65.441.800 |
| 16/1/2024 | 67,81 | 67,81 | -0,62% | 67,22 | 68,15 | 67,76 | 67,72 | 67,81 | 76 | 69.796.400 |
| 15/1/2024 | 69,73 | 68,23 | -0,25% | 67,85 | 69,73 | 68,18 | 67,95 | 68,23 | 125 | 100.230.300 |
| 12/1/2024 | 68,77 | 68,40 | -0,47% | 68,00 | 69,45 | 68,01 | 68,36 | 69,00 | 68 | 1.556.230.100 |
| 11/1/2024 | 68,05 | 68,72 | +0,60% | 67,81 | 68,72 | 68,27 | 68,20 | 68,78 | 29 | 21.848.000 |
| 10/1/2024 | 68,99 | 68,31 | -0,93% | 67,95 | 68,99 | 68,25 | 68,05 | 68,48 | 48 | 40.268.400 |
| 9/1/2024 | 69,50 | 68,95 | -1,05% | 68,44 | 69,50 | 68,92 | 68,60 | 68,95 | 40 | 31.705.600 |
| 8/1/2024 | 69,15 | 69,68 | +0,65% | 68,87 | 69,98 | 69,38 | 69,02 | 69,78 | 62 | 53.429.600 |
| 5/1/2024 | 69,76 | 69,23 | -0,29% | 69,20 | 69,79 | 69,53 | 69,15 | 69,30 | 24 | 16.688.800 |
| 4/1/2024 | 70,37 | 69,43 | -0,70% | 69,15 | 70,37 | 69,48 | 69,15 | 69,66 | 31 | 22.233.700 |
| 3/1/2024 | 69,65 | 69,92 | +0,34% | 68,64 | 69,92 | 69,52 | 69,40 | 69,92 | 31 | 22.944.400 |
| 2/1/2024 | 69,98 | 69,68 | -1,01% | 69,57 | 70,34 | 69,85 | 69,29 | 69,69 | 74 | 61.468.100 |
| 28/12/2023 | 70,04 | 70,39 | +0,49% | 69,85 | 70,47 | 70,08 | 70,05 | 70,39 | 42 | 38.546.500 |
| 27/12/2023 | 70,19 | 70,05 | -0,38% | 69,73 | 70,19 | 69,98 | 70,05 | 70,25 | 23 | 16.796.300 |
| 26/12/2023 | 70,39 | 70,32 | -0,11% | 70,14 | 70,84 | 70,56 | 70,31 | 70,83 | 35 | 31.756.100 |
| 22/12/2023 | 69,75 | 70,40 | +0,95% | 69,70 | 70,40 | 69,88 | 69,79 | 70,41 | 30 | 26.558.000 |
| 21/12/2023 | 69,72 | 69,74 | +0,03% | 69,72 | 70,30 | 70,08 | 69,73 | 70,20 | 47 | 39.245.900 |
| 20/12/2023 | 70,50 | 69,72 | -1,25% | 69,69 | 70,50 | 70,01 | 69,72 | 70,11 | 74 | 74.213.300 |
| 19/12/2023 | 71,20 | 70,60 | -3,55% | 70,02 | 71,48 | 70,54 | 70,05 | 70,61 | 92 | 81.131.100 |
| 18/12/2023 | 72,20 | 73,20 | +1,39% | 71,80 | 73,98 | 72,94 | 73,20 | 73,62 | 164 | 213.002.700 |
| 15/12/2023 | 70,00 | 72,20 | +3,66% | 70,00 | 72,20 | 71,17 | 71,22 | 72,20 | 79 | 75.441.100 |
| 14/12/2023 | 69,00 | 69,65 | +2,85% | 69,00 | 70,60 | 69,96 | 69,65 | 70,57 | 184 | 244.190.900 |
| 13/12/2023 | 67,57 | 67,72 | +0,18% | 67,16 | 68,36 | 67,63 | 67,71 | 68,28 | 54 | 56.135.200 |
| 12/12/2023 | 67,23 | 67,60 | +0,57% | 67,02 | 67,65 | 67,36 | 67,50 | 67,70 | 30 | 25.599.800 |
| 11/12/2023 | 67,70 | 67,22 | -0,72% | 67,14 | 67,99 | 67,50 | 67,21 | 67,37 | 48 | 53.328.600 |
| 8/12/2023 | 66,80 | 67,71 | +1,35% | 66,51 | 67,71 | 67,12 | 67,31 | 67,71 | 56 | 47.659.900 |
| 7/12/2023 | 66,67 | 66,81 | +0,24% | 66,65 | 67,77 | 67,07 | 66,65 | 67,49 | 32 | 24.146.400 |
| 6/12/2023 | 67,45 | 66,65 | -1,19% | 66,65 | 68,18 | 67,35 | 66,65 | 66,93 | 127 | 121.920.900 |
| 5/12/2023 | 67,26 | 67,45 | +0,28% | 66,85 | 67,52 | 67,07 | 67,20 | 67,46 | 54 | 44.941.800 |
| 4/12/2023 | 67,99 | 67,26 | -0,78% | 67,25 | 68,00 | 67,52 | 67,25 | 67,54 | 28 | 25.658.000 |
| 1/12/2023 | 67,89 | 67,79 | +0,36% | 67,21 | 68,20 | 67,75 | 67,50 | 68,00 | 60 | 79.275.900 |
| 30/11/2023 | 68,16 | 67,55 | -0,89% | 67,55 | 68,20 | 67,99 | 67,40 | 67,98 | 39 | 35.357.400 |
| 29/11/2023 | 68,49 | 68,16 | +0,32% | 68,00 | 68,78 | 68,36 | 68,16 | 68,47 | 34 | 28.029.400 |
| 28/11/2023 | 68,07 | 67,94 | +1,09% | 67,92 | 68,58 | 68,19 | 67,78 | 68,46 | 72 | 79.789.100 |
| 27/11/2023 | 67,80 | 67,21 | -0,87% | 67,21 | 68,10 | 67,71 | 67,02 | 67,51 | 73 | 80.579.400 |
| 24/11/2023 | 68,42 | 67,80 | -0,91% | 67,73 | 69,00 | 68,20 | 67,80 | 67,90 | 45 | 34.784.900 |
| 23/11/2023 | 67,27 | 68,42 | +1,27% | 67,27 | 68,42 | 68,05 | 68,03 | 68,74 | 15 | 14.290.600 |
| 22/11/2023 | 68,06 | 67,56 | -0,50% | 67,56 | 68,90 | 68,24 | 67,56 | 68,22 | 70 | 64.149.200 |
| 21/11/2023 | 68,45 | 67,90 | -0,90% | 67,43 | 68,76 | 68,16 | 67,69 | 68,43 | 79 | 68.850.500 |
| 20/11/2023 | 68,30 | 68,52 | +0,53% | 68,00 | 68,88 | 68,61 | 68,52 | 68,86 | 63 | 48.717.500 |
| 17/11/2023 | 68,19 | 68,16 | 0,00% | 67,41 | 68,35 | 67,95 | 68,16 | 68,64 | 94 | 77.465.800 |
| 16/11/2023 | 68,00 | 68,16 | -0,20% | 67,50 | 68,30 | 67,88 | 68,16 | 68,60 | 117 | 90.287.000 |
| 14/11/2023 | 67,10 | 68,30 | +2,43% | 67,10 | 68,58 | 68,15 | 68,05 | 68,30 | 106 | 87.235.900 |
| 13/11/2023 | 66,81 | 66,68 | -0,18% | 66,65 | 67,65 | 67,06 | 66,68 | 67,26 | 49 | 40.237.400 |
| 10/11/2023 | 66,50 | 66,80 | +0,30% | 65,50 | 67,00 | 66,59 | 66,67 | 67,00 | 147 | 164.496.100 |
| 9/11/2023 | 69,37 | 66,60 | -4,37% | 66,60 | 69,69 | 68,10 | 66,59 | 66,78 | 128 | 141.662.400 |
| 8/11/2023 | 70,60 | 69,64 | +0,17% | 68,50 | 70,60 | 69,22 | 69,22 | 69,64 | 66 | 61.606.700 |
| 7/11/2023 | 68,81 | 69,52 | +1,02% | 68,00 | 69,52 | 68,57 | 68,84 | 69,52 | 80 | 87.774.500 |
| 6/11/2023 | 68,99 | 68,82 | -0,25% | 68,17 | 69,70 | 69,15 | 68,74 | 69,55 | 71 | 67.084.400 |
| 3/11/2023 | 67,80 | 68,99 | +2,34% | 67,76 | 68,99 | 68,26 | 68,42 | 69,00 | 43 | 43.688.900 |
| 1/11/2023 | 66,46 | 67,41 | +0,97% | 65,00 | 67,41 | 65,70 | 66,82 | 67,47 | 162 | 191.201.800 |
| 31/10/2023 | 66,93 | 66,76 | -0,18% | 66,00 | 67,20 | 66,57 | 66,32 | 66,77 | 147 | 130.495.800 |
| 30/10/2023 | 67,11 | 66,88 | -0,18% | 66,27 | 67,78 | 66,91 | 66,72 | 67,70 | 54 | 43.496.500 |
| 27/10/2023 | 67,89 | 67,00 | -0,45% | 66,01 | 68,68 | 67,34 | 66,76 | 67,00 | 53 | 64.652.600 |
| 26/10/2023 | 66,85 | 67,30 | +0,18% | 66,43 | 67,99 | 67,05 | 66,91 | 67,50 | 63 | 46.938.100 |
| 25/10/2023 | 66,89 | 67,18 | +0,43% | 66,22 | 67,18 | 66,67 | 66,40 | 67,27 | 60 | 58.673.400 |
| 24/10/2023 | 67,00 | 66,89 | -0,16% | 66,71 | 68,00 | 67,16 | 66,89 | 67,55 | 111 | 130.962.800 |
| 23/10/2023 | 67,11 | 67,00 | +1,12% | 65,55 | 67,14 | 66,48 | 65,80 | 67,03 | 79 | 91.752.400 |
| 20/10/2023 | 66,49 | 66,26 | -0,18% | 65,45 | 66,49 | 65,92 | 65,84 | 66,34 | 100 | 77.137.200 |
| 19/10/2023 | 66,92 | 66,38 | -1,15% | 66,38 | 67,39 | 66,93 | 66,33 | 67,02 | 83 | 77.645.600 |
| 18/10/2023 | 69,00 | 67,15 | -3,14% | 66,50 | 69,00 | 67,43 | 67,00 | 67,16 | 111 | 91.710.300 |
| 17/10/2023 | 71,30 | 69,33 | -1,27% | 69,15 | 71,30 | 69,70 | 69,33 | 70,01 | 48 | 36.943.500 |
| 16/10/2023 | 70,38 | 70,22 | -0,23% | 69,76 | 70,89 | 70,02 | 69,96 | 70,23 | 54 | 49.020.500 |
| 13/10/2023 | 71,34 | 70,38 | -1,33% | 70,00 | 71,34 | 70,28 | 70,08 | 70,38 | 64 | 54.824.500 |
| 11/10/2023 | 71,90 | 71,33 | -0,50% | 70,75 | 72,72 | 71,36 | 70,93 | 71,33 | 99 | 102.770.600 |
| 10/10/2023 | 71,57 | 71,69 | +0,48% | 70,90 | 71,89 | 71,45 | 71,15 | 71,70 | 70 | 69.307.200 |
| 9/10/2023 | 70,51 | 71,35 | -0,01% | 69,78 | 71,35 | 70,78 | 70,80 | 71,77 | 42 | 52.379.000 |
| 6/10/2023 | 70,00 | 71,36 | +0,31% | 69,36 | 71,36 | 70,46 | 70,33 | 71,37 | 78 | 62.010.600 |
| 5/10/2023 | 71,02 | 71,14 | -0,46% | 70,01 | 71,79 | 70,70 | 70,34 | 71,23 | 67 | 64.337.600 |
| 4/10/2023 | 71,54 | 71,47 | +0,35% | 70,81 | 71,64 | 71,26 | 71,12 | 71,64 | 56 | 45.607.100 |
| 3/10/2023 | 71,74 | 71,22 | -0,39% | 70,51 | 71,96 | 71,24 | 71,00 | 71,23 | 61 | 50.587.400 |
| 2/10/2023 | 72,86 | 71,50 | -3,01% | 71,31 | 72,92 | 71,72 | 71,50 | 72,26 | 78 | 87.504.700 |
| 29/9/2023 | 72,87 | 73,72 | +1,17% | 72,75 | 73,72 | 73,18 | 72,81 | 73,73 | 49 | 38.787.900 |
| 28/9/2023 | 71,87 | 72,87 | +1,39% | 71,44 | 72,87 | 72,18 | 71,40 | 72,88 | 59 | 59.188.500 |
| 27/9/2023 | 72,00 | 71,87 | -0,18% | 70,81 | 72,55 | 71,59 | 71,40 | 71,79 | 95 | 92.358.800 |
| 26/9/2023 | 72,00 | 72,00 | -1,14% | 71,00 | 72,00 | 71,71 | 71,40 | 72,00 | 56 | 56.653.900 |
| 25/9/2023 | 73,60 | 72,83 | -1,05% | 72,34 | 73,60 | 72,85 | 72,83 | 72,97 | 57 | 50.998.900 |
| 22/9/2023 | 73,24 | 73,60 | -0,53% | 73,24 | 74,58 | 73,86 | 73,60 | 73,90 | 47 | 43.578.600 |
| 21/9/2023 | 75,75 | 73,99 | -2,00% | 73,99 | 75,75 | 74,70 | 73,95 | 74,00 | 83 | 80.676.700 |
| 20/9/2023 | 75,97 | 75,50 | +0,41% | 74,25 | 76,23 | 75,38 | 74,69 | 75,50 | 109 | 132.676.500 |
| 19/9/2023 | 75,24 | 75,19 | +0,27% | 74,39 | 75,85 | 75,10 | 74,57 | 75,19 | 65 | 66.096.600 |
| 18/9/2023 | 74,79 | 74,99 | +0,25% | 74,34 | 75,25 | 74,73 | 74,41 | 75,00 | 62 | 56.051.800 |
| 15/9/2023 | 75,00 | 74,80 | +0,23% | 74,00 | 75,05 | 74,68 | 74,70 | 74,80 | 52 | 47.051.600 |
| 14/9/2023 | 74,51 | 74,63 | +0,65% | 74,50 | 75,20 | 74,90 | 74,62 | 75,06 | 51 | 54.678.900 |
| 13/9/2023 | 74,80 | 74,15 | -0,36% | 74,02 | 75,20 | 74,47 | 74,05 | 74,15 | 87 | 82.662.200 |
| 12/9/2023 | 74,25 | 74,42 | +0,58% | 73,90 | 74,43 | 74,19 | 73,79 | 74,42 | 91 | 74.935.700 |
| 11/9/2023 | 73,34 | 73,99 | +2,28% | 73,17 | 73,99 | 73,54 | 73,99 | 74,00 | 64 | 77.954.100 |