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.
URPR11 - FII URCA REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 37,81 | 38,66 | +2,25% | 37,22 | 38,88 | 38,23 | 38,66 | 38,79 | 3.131 | 273.384.457 |
| 5/9/2025 | 37,49 | 37,81 | +2,00% | 37,10 | 38,10 | 37,58 | 37,80 | 37,81 | 5.322 | 188.810.437 |
| 4/9/2025 | 36,92 | 37,07 | +0,90% | 36,40 | 37,41 | 36,76 | 37,07 | 37,19 | 2.635 | 105.550.663 |
| 3/9/2025 | 35,50 | 36,74 | +3,67% | 35,50 | 37,20 | 36,39 | 36,74 | 36,84 | 2.021 | 123.670.821 |
| 2/9/2025 | 34,70 | 35,44 | +2,31% | 34,60 | 35,50 | 35,11 | 35,28 | 35,44 | 896 | 84.620.817 |
| 1/9/2025 | 35,30 | 34,64 | -2,20% | 34,40 | 35,30 | 34,80 | 34,64 | 34,85 | 2.406 | 102.691.593 |
| 29/8/2025 | 34,93 | 35,42 | +1,78% | 34,52 | 35,95 | 35,19 | 35,42 | 35,43 | 1.234 | 86.551.161 |
| 28/8/2025 | 35,53 | 34,80 | -0,29% | 34,42 | 35,53 | 34,81 | 34,64 | 34,80 | 1.374 | 70.313.090 |
| 27/8/2025 | 35,95 | 34,90 | -2,70% | 34,75 | 35,98 | 35,66 | 34,90 | 35,14 | 1.168 | 66.994.803 |
| 26/8/2025 | 35,70 | 35,87 | +0,99% | 35,52 | 36,00 | 35,81 | 35,80 | 35,87 | 3.024 | 105.166.755 |
| 25/8/2025 | 34,25 | 35,52 | +3,35% | 34,20 | 35,70 | 35,22 | 35,51 | 35,52 | 4.081 | 146.399.017 |
| 22/8/2025 | 33,64 | 34,37 | +2,20% | 33,64 | 34,42 | 34,06 | 34,30 | 34,37 | 1.007 | 83.324.129 |
| 21/8/2025 | 33,50 | 33,63 | +0,78% | 33,41 | 33,90 | 33,65 | 33,63 | 33,65 | 2.393 | 110.801.070 |
| 20/8/2025 | 33,39 | 33,37 | -0,06% | 33,07 | 33,55 | 33,34 | 33,33 | 33,37 | 1.511 | 83.595.036 |
| 19/8/2025 | 33,17 | 33,39 | +0,57% | 33,05 | 33,68 | 33,35 | 33,39 | 33,44 | 2.113 | 86.555.364 |
| 18/8/2025 | 32,81 | 33,20 | +1,19% | 32,56 | 33,20 | 32,78 | 32,92 | 33,20 | 2.231 | 136.129.376 |
| 15/8/2025 | 32,60 | 32,81 | +0,68% | 32,34 | 32,87 | 32,58 | 32,76 | 32,81 | 5.743 | 133.620.313 |
| 14/8/2025 | 32,89 | 32,59 | -0,85% | 32,42 | 33,80 | 32,89 | 32,50 | 32,59 | 6.132 | 104.341.025 |
| 13/8/2025 | 33,44 | 32,87 | -1,70% | 32,85 | 33,49 | 33,09 | 32,86 | 32,87 | 6.187 | 107.599.707 |
| 12/8/2025 | 33,79 | 33,44 | -1,07% | 33,22 | 33,92 | 33,47 | 33,27 | 33,44 | 3.250 | 93.984.509 |
| 11/8/2025 | 34,15 | 33,80 | -0,29% | 33,77 | 34,22 | 33,91 | 33,78 | 33,80 | 2.702 | 113.002.917 |
| 8/8/2025 | 33,65 | 33,90 | 0,00% | 33,50 | 34,23 | 33,89 | 33,82 | 33,90 | 2.010 | 79.097.795 |
| 7/8/2025 | 33,75 | 33,90 | +0,44% | 33,63 | 34,00 | 33,80 | 33,80 | 33,90 | 3.722 | 129.030.650 |
| 6/8/2025 | 34,05 | 33,75 | -0,88% | 33,50 | 34,50 | 33,86 | 33,74 | 33,75 | 2.440 | 114.118.934 |
| 5/8/2025 | 35,00 | 34,05 | -3,05% | 33,80 | 35,05 | 34,12 | 33,85 | 34,05 | 4.090 | 170.879.587 |
| 4/8/2025 | 36,32 | 35,12 | -3,30% | 34,55 | 36,42 | 35,16 | 35,12 | 35,15 | 3.059 | 209.634.076 |
| 1/8/2025 | 37,62 | 36,32 | -6,27% | 36,27 | 37,86 | 36,85 | 36,32 | 36,70 | 3.560 | 192.072.119 |
| 31/7/2025 | 38,90 | 38,75 | -0,26% | 38,63 | 38,96 | 38,68 | 38,74 | 38,75 | 1.567 | 112.152.986 |
| 30/7/2025 | 38,86 | 38,85 | -0,03% | 38,61 | 38,86 | 38,76 | 38,84 | 38,85 | 937 | 50.419.528 |
| 29/7/2025 | 38,63 | 38,86 | +0,60% | 38,58 | 38,93 | 38,72 | 38,85 | 38,86 | 911 | 56.781.523 |
| 28/7/2025 | 39,37 | 38,63 | -0,90% | 38,57 | 39,37 | 38,71 | 38,62 | 38,69 | 1.030 | 55.953.127 |
| 25/7/2025 | 38,90 | 38,98 | +0,59% | 38,83 | 39,33 | 39,03 | 38,97 | 38,98 | 767 | 42.946.615 |
| 24/7/2025 | 38,70 | 38,75 | +0,13% | 38,55 | 39,00 | 38,75 | 38,75 | 38,84 | 938 | 75.613.790 |
| 23/7/2025 | 39,33 | 38,70 | -2,03% | 38,55 | 39,57 | 39,06 | 38,70 | 38,82 | 1.779 | 143.620.145 |
| 22/7/2025 | 39,76 | 39,50 | -0,70% | 39,41 | 39,79 | 39,61 | 39,42 | 39,50 | 2.277 | 101.585.795 |
| 21/7/2025 | 39,76 | 39,78 | -0,10% | 39,76 | 39,85 | 39,79 | 39,78 | 39,79 | 3.404 | 79.673.187 |
| 18/7/2025 | 39,88 | 39,82 | -0,15% | 39,73 | 39,88 | 39,81 | 39,81 | 39,82 | 660 | 56.593.725 |
| 17/7/2025 | 39,96 | 39,88 | +0,10% | 39,80 | 39,96 | 39,85 | 39,87 | 39,88 | 759 | 118.424.209 |
| 16/7/2025 | 39,82 | 39,84 | +0,05% | 39,82 | 39,93 | 39,86 | 39,84 | 39,89 | 966 | 67.941.295 |
| 15/7/2025 | 39,90 | 39,82 | +0,05% | 39,80 | 39,96 | 39,87 | 39,82 | 39,86 | 1.785 | 73.603.646 |
| 14/7/2025 | 40,00 | 39,80 | -0,13% | 39,80 | 40,00 | 39,91 | 39,80 | 39,81 | 3.075 | 86.244.029 |
| 11/7/2025 | 39,82 | 39,85 | +0,15% | 39,68 | 39,95 | 39,79 | 39,85 | 39,90 | 1.077 | 87.653.894 |
| 10/7/2025 | 39,88 | 39,79 | -0,25% | 39,70 | 40,01 | 39,87 | 39,79 | 39,80 | 929 | 100.598.592 |
| 9/7/2025 | 39,93 | 39,89 | -0,20% | 39,86 | 39,97 | 39,93 | 39,88 | 39,89 | 619 | 50.539.798 |
| 8/7/2025 | 40,00 | 39,97 | -0,03% | 39,90 | 40,30 | 40,01 | 39,95 | 39,97 | 1.175 | 62.662.749 |
| 7/7/2025 | 40,03 | 39,98 | -0,12% | 39,79 | 40,10 | 39,91 | 39,91 | 39,98 | 1.243 | 92.023.430 |
| 4/7/2025 | 40,25 | 40,03 | +0,08% | 39,90 | 40,25 | 40,06 | 40,03 | 40,05 | 1.155 | 70.009.828 |
| 3/7/2025 | 39,79 | 40,00 | +0,28% | 39,78 | 40,26 | 40,01 | 40,00 | 40,26 | 1.536 | 90.737.202 |
| 2/7/2025 | 40,08 | 39,89 | -0,97% | 39,70 | 40,17 | 39,93 | 39,89 | 39,90 | 1.514 | 81.351.982 |
| 1/7/2025 | 39,99 | 40,28 | -0,17% | 39,50 | 40,50 | 39,84 | 40,00 | 40,27 | 2.769 | 166.390.738 |
| 30/6/2025 | 40,98 | 40,35 | -1,59% | 40,35 | 40,98 | 40,58 | 40,35 | 40,36 | 3.438 | 143.978.352 |
| 27/6/2025 | 40,46 | 41,00 | +1,33% | 40,20 | 41,00 | 40,55 | 40,92 | 41,00 | 2.604 | 90.829.551 |
| 26/6/2025 | 40,50 | 40,46 | -0,10% | 40,40 | 40,81 | 40,56 | 40,46 | 40,76 | 2.681 | 70.281.996 |
| 25/6/2025 | 40,15 | 40,50 | +0,90% | 40,10 | 40,91 | 40,56 | 40,50 | 40,61 | 1.822 | 87.834.643 |
| 24/6/2025 | 40,07 | 40,14 | +0,17% | 40,01 | 40,35 | 40,15 | 40,14 | 40,20 | 1.175 | 67.650.067 |
| 23/6/2025 | 40,10 | 40,07 | -0,12% | 40,00 | 40,40 | 40,09 | 40,07 | 40,16 | 1.382 | 76.790.173 |
| 20/6/2025 | 40,10 | 40,12 | -0,32% | 40,00 | 40,42 | 40,15 | 40,12 | 40,18 | 1.092 | 74.611.222 |
| 18/6/2025 | 39,90 | 40,25 | +1,08% | 39,81 | 40,40 | 40,17 | 40,25 | 40,32 | 1.222 | 91.552.946 |
| 17/6/2025 | 39,90 | 39,82 | -0,28% | 39,73 | 40,00 | 39,85 | 39,82 | 39,98 | 1.408 | 101.494.678 |
| 16/6/2025 | 40,00 | 39,93 | -0,40% | 39,51 | 40,00 | 39,85 | 39,91 | 39,93 | 1.913 | 147.820.203 |
| 13/6/2025 | 39,84 | 40,09 | +0,23% | 39,50 | 40,39 | 39,85 | 40,06 | 40,20 | 2.641 | 190.700.421 |
| 12/6/2025 | 40,10 | 40,00 | -0,89% | 39,56 | 40,39 | 39,90 | 39,90 | 40,00 | 2.979 | 158.523.183 |
| 11/6/2025 | 40,26 | 40,36 | +0,55% | 39,70 | 40,70 | 40,13 | 40,34 | 40,36 | 2.858 | 241.924.674 |
| 10/6/2025 | 42,00 | 40,14 | -4,43% | 40,05 | 42,29 | 40,81 | 40,14 | 40,38 | 4.205 | 368.399.970 |
| 9/6/2025 | 44,37 | 42,00 | -5,17% | 41,50 | 44,37 | 43,13 | 41,77 | 42,00 | 3.697 | 323.627.690 |
| 6/6/2025 | 44,75 | 44,29 | -1,03% | 44,08 | 44,75 | 44,35 | 44,29 | 44,36 | 1.445 | 170.202.087 |
| 5/6/2025 | 44,80 | 44,75 | -0,18% | 44,56 | 45,07 | 44,73 | 44,69 | 44,75 | 1.185 | 134.097.172 |
| 4/6/2025 | 45,50 | 44,83 | -1,28% | 44,77 | 45,50 | 44,95 | 44,83 | 44,85 | 1.634 | 163.959.129 |
| 3/6/2025 | 44,81 | 45,41 | +1,43% | 44,68 | 45,44 | 44,94 | 45,40 | 45,41 | 1.607 | 208.862.384 |
| 2/6/2025 | 44,26 | 44,77 | -8,07% | 44,26 | 45,50 | 44,77 | 44,77 | 44,78 | 3.786 | 463.848.376 |
| 30/5/2025 | 49,57 | 48,70 | -1,76% | 48,70 | 49,70 | 49,13 | 48,70 | 48,84 | 2.394 | 233.597.417 |
| 29/5/2025 | 49,70 | 49,57 | +0,51% | 48,61 | 49,70 | 49,31 | 49,48 | 49,57 | 1.822 | 114.008.781 |
| 28/5/2025 | 49,50 | 49,32 | -0,34% | 49,31 | 49,73 | 49,49 | 49,32 | 49,49 | 1.275 | 86.144.319 |
| 27/5/2025 | 49,90 | 49,49 | +0,28% | 49,36 | 49,90 | 49,48 | 49,49 | 49,50 | 1.027 | 79.537.868 |
| 26/5/2025 | 49,49 | 49,35 | -0,22% | 49,30 | 49,79 | 49,40 | 49,33 | 49,35 | 1.550 | 110.679.726 |
| 23/5/2025 | 49,37 | 49,46 | +0,18% | 49,33 | 49,49 | 49,42 | 49,41 | 49,46 | 952 | 66.576.152 |
| 22/5/2025 | 49,39 | 49,37 | +0,35% | 49,26 | 49,46 | 49,35 | 49,37 | 49,38 | 1.235 | 94.381.968 |
| 21/5/2025 | 49,34 | 49,20 | +0,02% | 49,17 | 49,37 | 49,27 | 49,20 | 49,34 | 831 | 68.793.637 |
| 20/5/2025 | 49,37 | 49,19 | -0,12% | 49,15 | 49,48 | 49,31 | 49,19 | 49,31 | 1.162 | 98.745.280 |
| 19/5/2025 | 49,10 | 49,25 | +0,35% | 49,10 | 49,39 | 49,23 | 49,25 | 49,30 | 1.490 | 105.933.678 |
| 16/5/2025 | 48,99 | 49,08 | +0,04% | 48,80 | 49,14 | 48,95 | 49,07 | 49,08 | 1.746 | 99.242.097 |
| 15/5/2025 | 48,62 | 49,06 | +0,90% | 48,50 | 49,07 | 48,82 | 49,01 | 49,06 | 1.901 | 111.896.543 |
| 14/5/2025 | 48,80 | 48,62 | -0,27% | 48,38 | 48,80 | 48,61 | 48,50 | 48,62 | 1.201 | 75.411.450 |
| 13/5/2025 | 48,48 | 48,75 | +0,95% | 48,12 | 48,80 | 48,45 | 48,75 | 48,76 | 1.468 | 111.780.109 |
| 12/5/2025 | 48,55 | 48,29 | -0,54% | 48,00 | 48,85 | 48,31 | 48,14 | 48,29 | 1.774 | 140.557.541 |
| 9/5/2025 | 48,40 | 48,55 | +0,27% | 48,40 | 49,00 | 48,63 | 48,55 | 48,75 | 1.520 | 143.375.265 |
| 8/5/2025 | 49,01 | 48,42 | -1,20% | 48,40 | 49,14 | 48,57 | 48,42 | 48,43 | 1.553 | 121.532.458 |
| 7/5/2025 | 48,70 | 49,01 | +0,64% | 48,69 | 49,38 | 49,03 | 48,95 | 49,01 | 1.920 | 156.912.249 |
| 6/5/2025 | 49,00 | 48,70 | -0,10% | 48,40 | 49,30 | 48,77 | 48,68 | 48,70 | 2.132 | 224.912.960 |
| 5/5/2025 | 50,73 | 48,75 | -5,01% | 47,84 | 50,73 | 48,87 | 48,60 | 48,75 | 5.642 | 559.209.729 |
| 2/5/2025 | 51,51 | 51,32 | -9,17% | 51,32 | 52,68 | 51,74 | 51,31 | 51,32 | 4.216 | 432.861.065 |
| 29/4/2025 | 56,41 | 56,50 | +0,62% | 56,18 | 56,56 | 56,40 | 56,49 | 56,50 | 918 | 77.521.426 |
| 28/4/2025 | 55,32 | 56,15 | +1,54% | 55,30 | 56,25 | 55,77 | 56,10 | 56,15 | 2.049 | 118.473.824 |
| 25/4/2025 | 55,20 | 55,30 | +0,55% | 54,78 | 55,35 | 55,01 | 55,22 | 55,30 | 2.648 | 125.589.590 |
| 24/4/2025 | 55,00 | 55,00 | +0,04% | 54,50 | 55,04 | 54,78 | 54,63 | 55,00 | 2.386 | 109.421.086 |
| 23/4/2025 | 54,92 | 54,98 | +0,11% | 54,80 | 55,15 | 54,96 | 54,80 | 54,98 | 2.428 | 88.894.893 |
| 22/4/2025 | 55,02 | 54,92 | +0,13% | 54,66 | 55,09 | 54,89 | 54,91 | 54,92 | 3.280 | 84.179.468 |
| 17/4/2025 | 54,48 | 54,85 | +1,46% | 54,21 | 54,91 | 54,68 | 54,84 | 54,85 | 1.334 | 58.167.511 |
| 16/4/2025 | 54,50 | 54,06 | -0,90% | 53,91 | 55,10 | 54,28 | 54,00 | 54,06 | 2.130 | 187.734.589 |
| 15/4/2025 | 55,00 | 54,55 | -1,30% | 54,29 | 55,55 | 54,92 | 54,53 | 54,55 | 2.566 | 197.806.852 |
| 14/4/2025 | 54,66 | 55,27 | +1,13% | 54,66 | 55,43 | 55,11 | 55,25 | 55,27 | 1.567 | 89.200.103 |
| 11/4/2025 | 55,32 | 54,65 | -1,00% | 54,03 | 55,93 | 54,64 | 54,65 | 54,69 | 2.257 | 128.887.804 |
| 10/4/2025 | 55,62 | 55,20 | -0,76% | 54,60 | 56,73 | 55,70 | 55,20 | 55,32 | 1.617 | 102.691.419 |
| 9/4/2025 | 55,00 | 55,62 | +0,76% | 54,00 | 56,15 | 54,74 | 55,62 | 55,90 | 2.265 | 164.028.434 |
| 8/4/2025 | 56,73 | 55,20 | -3,41% | 55,20 | 57,47 | 56,50 | 55,20 | 55,55 | 2.322 | 149.428.676 |
| 7/4/2025 | 57,30 | 57,15 | -1,30% | 56,11 | 57,50 | 56,67 | 57,15 | 57,21 | 2.035 | 139.481.049 |
| 4/4/2025 | 58,02 | 57,90 | -1,19% | 57,53 | 58,49 | 57,82 | 57,86 | 57,90 | 1.354 | 79.399.571 |
| 3/4/2025 | 58,50 | 58,60 | +0,33% | 58,40 | 58,88 | 58,60 | 58,51 | 58,60 | 882 | 76.725.639 |
| 2/4/2025 | 58,17 | 58,41 | +0,79% | 58,10 | 59,06 | 58,43 | 58,40 | 58,41 | 1.220 | 73.537.395 |
| 1/4/2025 | 59,50 | 57,95 | -5,33% | 57,95 | 59,85 | 58,82 | 57,91 | 57,95 | 2.948 | 212.872.920 |
| 31/3/2025 | 60,90 | 61,21 | +0,69% | 60,14 | 61,88 | 61,19 | 61,20 | 61,21 | 2.675 | 223.842.161 |
| 28/3/2025 | 60,00 | 60,79 | +0,85% | 60,00 | 60,90 | 60,56 | 60,75 | 60,79 | 1.106 | 98.893.405 |
| 27/3/2025 | 59,95 | 60,28 | +0,57% | 59,56 | 60,46 | 60,10 | 60,06 | 60,28 | 1.137 | 87.994.180 |
| 26/3/2025 | 59,34 | 59,94 | +1,16% | 59,34 | 59,95 | 59,66 | 59,94 | 59,95 | 1.004 | 102.636.882 |
| 25/3/2025 | 59,58 | 59,25 | -0,40% | 58,56 | 59,90 | 59,45 | 59,25 | 59,34 | 1.888 | 115.009.560 |
| 24/3/2025 | 59,88 | 59,49 | +0,20% | 59,15 | 59,89 | 59,46 | 59,41 | 59,49 | 2.180 | 127.187.543 |
| 21/3/2025 | 59,20 | 59,37 | +0,29% | 58,53 | 59,92 | 59,54 | 59,37 | 59,72 | 2.682 | 145.050.376 |
| 20/3/2025 | 57,88 | 59,20 | +2,28% | 57,46 | 59,20 | 58,67 | 59,09 | 59,20 | 3.756 | 140.814.036 |
| 19/3/2025 | 56,30 | 57,88 | +2,81% | 56,30 | 57,90 | 57,16 | 57,81 | 57,88 | 7.562 | 188.202.710 |
| 18/3/2025 | 55,40 | 56,30 | +1,81% | 55,39 | 56,87 | 56,15 | 56,12 | 56,30 | 2.170 | 107.654.547 |
| 17/3/2025 | 55,00 | 55,30 | -0,20% | 55,00 | 55,65 | 55,36 | 55,30 | 55,43 | 2.000 | 112.942.344 |
| 14/3/2025 | 54,90 | 55,41 | +1,15% | 54,68 | 55,48 | 55,11 | 55,31 | 55,41 | 1.403 | 105.957.385 |
| 13/3/2025 | 54,48 | 54,78 | +0,70% | 54,31 | 54,98 | 54,56 | 54,74 | 54,78 | 1.061 | 75.017.532 |
| 12/3/2025 | 54,20 | 54,40 | +0,55% | 54,10 | 54,50 | 54,32 | 54,35 | 54,40 | 951 | 65.323.672 |
| 11/3/2025 | 53,91 | 54,10 | +0,33% | 53,91 | 54,37 | 54,05 | 54,06 | 54,10 | 2.036 | 64.196.243 |
| 10/3/2025 | 53,78 | 53,92 | +0,26% | 53,78 | 54,18 | 53,94 | 53,90 | 53,92 | 1.091 | 69.099.946 |
| 7/3/2025 | 53,79 | 53,78 | +0,22% | 53,59 | 54,21 | 53,91 | 53,70 | 53,78 | 1.681 | 104.392.155 |
| 6/3/2025 | 53,80 | 53,66 | -0,26% | 53,65 | 54,22 | 53,97 | 53,66 | 54,00 | 1.126 | 90.150.511 |
| 5/3/2025 | 53,28 | 53,80 | -0,55% | 53,04 | 53,92 | 53,55 | 53,76 | 53,80 | 1.372 | 103.868.961 |
| 28/2/2025 | 54,01 | 54,10 | +0,19% | 54,00 | 54,30 | 54,20 | 54,09 | 54,10 | 1.522 | 127.362.945 |
| 27/2/2025 | 53,70 | 54,00 | +0,56% | 53,65 | 54,15 | 53,94 | 53,93 | 54,00 | 2.349 | 95.891.514 |
| 26/2/2025 | 53,70 | 53,70 | 0,00% | 53,50 | 54,27 | 53,88 | 53,70 | 53,75 | 1.401 | 74.356.383 |
| 25/2/2025 | 53,66 | 53,70 | +0,07% | 53,31 | 54,44 | 53,89 | 53,64 | 53,70 | 1.838 | 116.732.527 |
| 24/2/2025 | 53,50 | 53,66 | +0,69% | 53,32 | 53,96 | 53,68 | 53,61 | 53,66 | 1.842 | 122.991.956 |
| 21/2/2025 | 52,07 | 53,29 | +2,42% | 52,07 | 53,40 | 52,90 | 52,58 | 53,29 | 1.633 | 138.689.082 |
| 20/2/2025 | 52,79 | 52,03 | -0,67% | 52,00 | 52,79 | 52,21 | 52,03 | 52,19 | 3.437 | 112.720.468 |
| 19/2/2025 | 51,62 | 52,38 | +1,47% | 51,62 | 52,90 | 52,38 | 52,38 | 52,53 | 3.083 | 153.915.889 |
| 18/2/2025 | 51,20 | 51,62 | +0,98% | 51,20 | 51,67 | 51,43 | 51,60 | 51,62 | 1.054 | 63.800.778 |
| 17/2/2025 | 50,97 | 51,12 | +0,24% | 50,79 | 51,55 | 51,23 | 51,11 | 51,18 | 2.071 | 108.304.441 |
| 14/2/2025 | 50,90 | 51,00 | +0,29% | 50,50 | 51,65 | 51,11 | 50,98 | 51,00 | 3.035 | 143.179.862 |
| 13/2/2025 | 50,69 | 50,85 | -0,59% | 50,50 | 51,72 | 50,90 | 50,85 | 51,31 | 1.598 | 119.910.118 |
| 12/2/2025 | 51,05 | 51,15 | +0,53% | 50,71 | 51,35 | 51,09 | 51,00 | 51,15 | 1.265 | 72.289.308 |
| 11/2/2025 | 51,27 | 50,88 | -0,76% | 50,71 | 51,49 | 51,13 | 50,88 | 51,04 | 1.955 | 98.815.633 |
| 10/2/2025 | 51,48 | 51,27 | -0,41% | 51,00 | 52,32 | 51,59 | 51,27 | 51,31 | 1.548 | 90.567.601 |
| 7/2/2025 | 50,75 | 51,48 | +1,44% | 50,50 | 51,59 | 51,12 | 51,48 | 51,49 | 3.400 | 123.398.840 |
| 6/2/2025 | 51,88 | 50,75 | -2,18% | 50,15 | 52,67 | 50,94 | 50,74 | 50,75 | 3.189 | 213.031.262 |
| 5/2/2025 | 53,77 | 51,88 | -4,00% | 51,40 | 54,18 | 52,74 | 51,80 | 51,88 | 3.047 | 209.040.059 |
| 4/2/2025 | 53,98 | 54,04 | +0,11% | 53,76 | 54,44 | 54,00 | 54,04 | 54,06 | 1.198 | 104.847.164 |
| 3/2/2025 | 55,00 | 53,98 | -8,12% | 53,00 | 55,01 | 54,14 | 53,98 | 54,30 | 3.365 | 330.264.067 |
| 31/1/2025 | 58,29 | 58,75 | +1,80% | 57,70 | 59,01 | 58,27 | 58,60 | 58,75 | 3.239 | 145.667.191 |
| 30/1/2025 | 57,56 | 57,71 | +0,16% | 57,56 | 58,50 | 57,79 | 57,71 | 58,06 | 1.699 | 96.860.043 |
| 29/1/2025 | 58,00 | 57,62 | -1,01% | 57,00 | 58,71 | 57,89 | 57,62 | 57,95 | 1.458 | 116.995.409 |
| 28/1/2025 | 58,00 | 58,21 | -0,50% | 57,90 | 58,50 | 58,12 | 58,09 | 58,21 | 1.104 | 73.289.709 |
| 27/1/2025 | 59,15 | 58,50 | -1,10% | 57,60 | 59,40 | 58,22 | 58,15 | 58,50 | 2.293 | 131.046.245 |
| 24/1/2025 | 58,49 | 59,15 | +1,74% | 58,00 | 59,36 | 58,57 | 58,54 | 59,15 | 2.096 | 141.617.190 |
| 23/1/2025 | 58,50 | 58,14 | -0,68% | 58,10 | 58,60 | 58,32 | 58,14 | 58,40 | 956 | 84.479.623 |
| 22/1/2025 | 58,70 | 58,54 | -0,61% | 58,12 | 59,16 | 58,60 | 58,30 | 58,54 | 1.465 | 90.465.028 |
| 21/1/2025 | 58,54 | 58,90 | +0,61% | 58,32 | 59,22 | 58,75 | 58,85 | 58,90 | 1.163 | 102.893.372 |
| 20/1/2025 | 58,74 | 58,54 | -0,36% | 58,09 | 58,74 | 58,47 | 58,15 | 58,54 | 1.391 | 69.224.311 |
| 17/1/2025 | 58,65 | 58,75 | +0,03% | 57,20 | 59,20 | 58,27 | 58,71 | 58,75 | 1.876 | 142.379.607 |
| 16/1/2025 | 57,83 | 58,73 | +1,56% | 57,80 | 59,20 | 58,43 | 58,73 | 58,74 | 1.603 | 94.090.425 |
| 15/1/2025 | 57,04 | 57,83 | +1,38% | 57,00 | 57,84 | 57,55 | 57,70 | 57,83 | 2.648 | 84.722.315 |
| 14/1/2025 | 56,72 | 57,04 | +0,42% | 56,72 | 57,28 | 56,99 | 56,96 | 57,03 | 992 | 89.092.870 |
| 13/1/2025 | 56,95 | 56,80 | -0,18% | 56,50 | 57,49 | 56,88 | 56,80 | 56,99 | 1.859 | 88.818.890 |
| 10/1/2025 | 56,40 | 56,90 | +0,02% | 56,40 | 57,54 | 56,83 | 56,90 | 57,54 | 4.044 | 81.840.771 |
| 9/1/2025 | 57,27 | 56,89 | -0,11% | 56,20 | 57,60 | 57,03 | 56,80 | 56,95 | 1.152 | 87.467.990 |
| 8/1/2025 | 56,40 | 56,95 | +1,66% | 56,40 | 57,85 | 57,10 | 56,73 | 56,97 | 1.842 | 120.615.069 |
| 7/1/2025 | 55,47 | 56,02 | +0,99% | 55,47 | 58,00 | 56,27 | 55,90 | 56,02 | 2.262 | 139.977.425 |
| 6/1/2025 | 56,88 | 55,47 | -2,34% | 55,20 | 57,28 | 56,10 | 55,45 | 55,47 | 3.130 | 116.719.450 |
| 3/1/2025 | 56,84 | 56,80 | +0,26% | 56,76 | 57,41 | 56,98 | 56,80 | 56,87 | 1.577 | 89.653.196 |
| 2/1/2025 | 58,57 | 56,65 | -4,71% | 56,00 | 58,57 | 56,80 | 56,64 | 56,65 | 2.563 | 145.091.612 |
| 30/12/2024 | 58,98 | 59,45 | +1,62% | 58,50 | 59,92 | 59,36 | 59,45 | 59,58 | 2.313 | 165.348.741 |
| 27/12/2024 | 57,00 | 58,50 | +2,85% | 56,99 | 58,98 | 58,17 | 58,50 | 58,68 | 2.943 | 182.824.149 |
| 26/12/2024 | 53,49 | 56,88 | +6,34% | 53,49 | 57,26 | 55,95 | 56,70 | 56,88 | 3.368 | 200.554.304 |
| 23/12/2024 | 51,05 | 53,49 | +5,11% | 51,05 | 53,97 | 52,94 | 53,45 | 53,49 | 3.446 | 143.058.402 |
| 20/12/2024 | 50,05 | 50,89 | +1,17% | 50,05 | 51,20 | 50,75 | 50,80 | 50,89 | 5.386 | 173.300.184 |
| 19/12/2024 | 50,75 | 50,30 | -1,37% | 49,66 | 51,36 | 50,26 | 50,06 | 50,30 | 5.811 | 224.854.829 |
| 18/12/2024 | 51,90 | 51,00 | -1,81% | 50,72 | 51,94 | 51,23 | 50,96 | 51,00 | 6.622 | 212.419.082 |
| 17/12/2024 | 51,80 | 51,94 | +0,27% | 51,01 | 52,32 | 51,47 | 51,56 | 51,94 | 3.879 | 149.432.514 |
| 16/12/2024 | 52,07 | 51,80 | -0,52% | 51,69 | 52,86 | 52,14 | 51,78 | 51,80 | 2.246 | 153.464.409 |
| 13/12/2024 | 50,50 | 52,07 | +3,11% | 50,49 | 52,32 | 51,75 | 52,01 | 52,07 | 3.406 | 195.051.874 |
| 12/12/2024 | 52,90 | 50,50 | -4,54% | 50,15 | 52,90 | 51,34 | 50,48 | 50,50 | 4.925 | 305.678.789 |
| 11/12/2024 | 53,30 | 52,90 | -1,36% | 52,27 | 53,54 | 52,81 | 52,90 | 52,98 | 4.395 | 200.282.747 |
| 10/12/2024 | 54,43 | 53,63 | -1,47% | 53,10 | 54,43 | 53,72 | 53,46 | 53,63 | 7.038 | 338.686.592 |
| 9/12/2024 | 55,35 | 54,43 | -1,75% | 54,11 | 55,35 | 54,55 | 54,43 | 54,59 | 4.564 | 208.950.564 |
| 6/12/2024 | 54,43 | 55,40 | +1,78% | 54,08 | 57,00 | 55,48 | 55,36 | 55,54 | 3.759 | 266.027.179 |
| 5/12/2024 | 55,89 | 54,43 | -2,72% | 54,01 | 55,90 | 54,71 | 54,40 | 54,43 | 4.698 | 320.399.797 |
| 4/12/2024 | 58,00 | 55,95 | -3,53% | 55,70 | 58,00 | 56,58 | 55,94 | 55,95 | 3.929 | 282.197.232 |
| 3/12/2024 | 59,00 | 58,00 | -1,69% | 57,50 | 59,31 | 58,20 | 57,80 | 58,06 | 2.662 | 218.780.461 |
| 2/12/2024 | 59,55 | 59,00 | -3,28% | 58,52 | 59,55 | 58,85 | 59,00 | 59,11 | 4.420 | 229.576.393 |
| 29/11/2024 | 61,30 | 61,00 | -0,16% | 60,00 | 61,95 | 60,97 | 60,95 | 61,00 | 3.904 | 351.155.299 |
| 28/11/2024 | 62,10 | 61,10 | -1,61% | 61,10 | 62,49 | 61,59 | 61,10 | 61,19 | 4.966 | 200.425.022 |
| 27/11/2024 | 62,08 | 62,10 | +0,03% | 61,80 | 62,48 | 62,21 | 62,10 | 62,15 | 2.320 | 123.438.604 |
| 26/11/2024 | 61,91 | 62,08 | +0,16% | 61,59 | 62,14 | 61,90 | 61,65 | 62,09 | 4.597 | 237.208.278 |
| 25/11/2024 | 62,12 | 61,98 | +0,13% | 61,85 | 62,47 | 62,12 | 61,98 | 62,00 | 1.746 | 138.443.804 |
| 22/11/2024 | 61,04 | 61,90 | +0,31% | 60,89 | 62,31 | 61,78 | 61,90 | 61,91 | 1.523 | 179.646.726 |
| 21/11/2024 | 62,39 | 61,71 | -0,69% | 61,30 | 62,39 | 62,07 | 61,71 | 61,72 | 2.179 | 110.704.788 |
| 19/11/2024 | 62,25 | 62,14 | -0,18% | 61,94 | 62,66 | 62,26 | 62,14 | 62,27 | 1.662 | 82.981.932 |
| 18/11/2024 | 61,59 | 62,25 | +1,07% | 61,52 | 62,78 | 62,01 | 61,95 | 62,25 | 2.600 | 207.324.436 |
| 14/11/2024 | 57,80 | 61,59 | +5,28% | 57,80 | 61,85 | 59,74 | 61,58 | 61,59 | 6.734 | 297.079.935 |
| 13/11/2024 | 60,30 | 58,50 | -4,10% | 58,05 | 60,97 | 58,74 | 58,49 | 58,50 | 6.185 | 629.088.431 |
| 12/11/2024 | 62,30 | 61,00 | -2,09% | 60,65 | 62,30 | 61,36 | 60,99 | 61,00 | 2.848 | 420.007.966 |
| 11/11/2024 | 64,73 | 62,30 | -3,75% | 61,79 | 65,00 | 63,00 | 62,30 | 62,31 | 4.027 | 535.999.035 |
| 8/11/2024 | 65,24 | 64,73 | -0,64% | 64,72 | 65,24 | 64,96 | 64,72 | 64,73 | 2.136 | 187.683.707 |
| 7/11/2024 | 65,12 | 65,15 | -0,29% | 65,05 | 65,55 | 65,18 | 65,15 | 65,17 | 1.557 | 139.919.259 |
| 6/11/2024 | 65,75 | 65,34 | -0,62% | 65,15 | 65,95 | 65,47 | 65,15 | 65,34 | 1.585 | 110.814.008 |
| 5/11/2024 | 66,50 | 65,75 | -0,69% | 65,75 | 66,50 | 65,97 | 65,75 | 65,78 | 1.582 | 139.303.274 |
| 4/11/2024 | 65,90 | 66,21 | -0,08% | 65,90 | 66,49 | 66,20 | 66,21 | 66,30 | 1.915 | 143.895.427 |
| 1/11/2024 | 66,80 | 66,26 | -2,57% | 64,71 | 66,90 | 66,03 | 66,26 | 66,77 | 3.976 | 342.195.723 |
| 31/10/2024 | 68,78 | 68,01 | -0,72% | 68,01 | 68,78 | 68,33 | 68,01 | 68,20 | 1.608 | 182.409.874 |
| 30/10/2024 | 68,41 | 68,50 | +0,94% | 67,86 | 68,70 | 68,49 | 68,50 | 68,55 | 1.437 | 136.659.297 |
| 29/10/2024 | 67,50 | 67,86 | +0,68% | 67,50 | 68,05 | 67,74 | 67,83 | 67,86 | 2.343 | 107.752.167 |
| 28/10/2024 | 67,00 | 67,40 | 0,00% | 67,00 | 67,50 | 67,24 | 67,40 | 67,41 | 2.608 | 157.457.709 |
| 25/10/2024 | 66,20 | 67,40 | +1,35% | 66,02 | 67,50 | 66,67 | 67,10 | 67,40 | 3.133 | 167.323.238 |
| 24/10/2024 | 67,19 | 66,50 | -1,03% | 66,15 | 67,19 | 66,60 | 66,34 | 66,50 | 2.762 | 195.294.895 |
| 23/10/2024 | 68,10 | 67,19 | -1,51% | 67,01 | 68,35 | 67,54 | 67,18 | 67,19 | 1.924 | 243.677.968 |
| 22/10/2024 | 68,67 | 68,22 | -0,66% | 68,00 | 68,67 | 68,33 | 68,22 | 68,31 | 4.706 | 159.345.583 |
| 21/10/2024 | 69,90 | 68,67 | -1,76% | 68,00 | 69,90 | 69,05 | 68,67 | 68,80 | 3.580 | 175.130.464 |
| 18/10/2024 | 70,02 | 69,90 | +0,13% | 69,52 | 70,10 | 69,84 | 69,71 | 69,90 | 1.283 | 140.115.596 |
| 17/10/2024 | 71,39 | 69,81 | -2,23% | 69,48 | 71,50 | 70,24 | 69,81 | 69,99 | 2.518 | 217.760.864 |
| 16/10/2024 | 71,59 | 71,40 | -0,27% | 71,00 | 71,59 | 71,27 | 71,39 | 71,40 | 2.312 | 174.583.160 |
| 15/10/2024 | 70,90 | 71,59 | +1,22% | 70,74 | 71,99 | 71,31 | 71,59 | 71,89 | 1.918 | 159.579.778 |
| 14/10/2024 | 69,11 | 70,73 | +2,51% | 69,11 | 71,27 | 70,57 | 70,73 | 70,90 | 3.990 | 248.776.032 |
| 11/10/2024 | 68,26 | 69,00 | +1,25% | 67,96 | 70,00 | 68,99 | 68,82 | 69,00 | 2.359 | 212.731.868 |
| 10/10/2024 | 67,50 | 68,15 | +0,96% | 67,50 | 69,45 | 68,46 | 68,15 | 68,18 | 2.744 | 269.826.771 |
| 9/10/2024 | 67,35 | 67,50 | +0,15% | 65,04 | 67,50 | 66,44 | 67,49 | 67,50 | 7.581 | 646.490.104 |
| 8/10/2024 | 70,15 | 67,40 | -3,92% | 67,00 | 70,87 | 67,84 | 67,38 | 67,40 | 9.485 | 791.910.905 |
| 7/10/2024 | 73,11 | 70,15 | -5,25% | 70,07 | 73,60 | 70,81 | 70,15 | 70,26 | 6.706 | 707.277.519 |
| 4/10/2024 | 75,10 | 74,04 | -1,41% | 74,00 | 75,10 | 74,02 | 74,03 | 74,04 | 2.369 | 298.391.135 |
| 3/10/2024 | 76,15 | 75,10 | -1,38% | 75,05 | 76,82 | 75,33 | 75,10 | 75,15 | 2.090 | 220.440.667 |
| 2/10/2024 | 77,85 | 76,15 | -2,18% | 75,49 | 77,93 | 76,59 | 76,14 | 76,15 | 2.888 | 316.806.499 |
| 1/10/2024 | 78,41 | 77,85 | -3,29% | 77,30 | 79,00 | 77,80 | 77,84 | 77,85 | 2.611 | 340.175.842 |
| 30/9/2024 | 79,98 | 80,50 | +0,76% | 79,83 | 80,71 | 80,07 | 80,45 | 80,50 | 1.460 | 220.293.286 |
| 26/9/2024 | 79,81 | 79,89 | +0,20% | 79,74 | 80,39 | 79,94 | 79,78 | 79,91 | 1.005 | 129.046.102 |
| 25/9/2024 | 80,41 | 79,73 | -0,85% | 79,39 | 80,72 | 80,23 | 79,73 | 79,80 | 1.759 | 169.248.422 |
| 24/9/2024 | 80,60 | 80,41 | -0,19% | 80,03 | 80,90 | 80,56 | 80,41 | 80,50 | 1.234 | 144.465.824 |
| 23/9/2024 | 80,70 | 80,56 | -0,27% | 80,50 | 81,10 | 80,71 | 80,56 | 80,89 | 3.364 | 198.489.417 |
| 20/9/2024 | 81,01 | 80,78 | -0,16% | 80,70 | 81,31 | 80,95 | 80,71 | 80,78 | 1.250 | 101.027.860 |
| 19/9/2024 | 80,79 | 80,91 | +0,15% | 80,71 | 81,30 | 80,99 | 80,87 | 81,00 | 1.008 | 112.146.487 |
| 18/9/2024 | 80,97 | 80,79 | -0,22% | 80,58 | 81,40 | 80,94 | 80,62 | 80,79 | 1.358 | 147.301.817 |
| 17/9/2024 | 80,95 | 80,97 | +0,15% | 80,64 | 81,00 | 80,90 | 80,95 | 80,97 | 1.223 | 149.551.995 |
| 16/9/2024 | 80,81 | 80,85 | +0,05% | 80,67 | 81,19 | 80,87 | 80,79 | 80,85 | 1.462 | 153.155.188 |
| 13/9/2024 | 80,58 | 80,81 | -0,01% | 80,47 | 81,20 | 80,66 | 80,80 | 80,81 | 2.676 | 252.569.191 |
| 12/9/2024 | 80,80 | 80,82 | +0,01% | 80,80 | 81,19 | 80,86 | 80,82 | 80,85 | 1.020 | 96.668.977 |
| 11/9/2024 | 80,90 | 80,81 | -0,11% | 80,76 | 80,98 | 80,84 | 80,81 | 80,90 | 944 | 107.104.393 |
| 10/9/2024 | 80,81 | 80,90 | -0,12% | 80,73 | 80,97 | 80,83 | 80,88 | 80,90 | 940 | 115.799.598 |
| 9/9/2024 | 81,20 | 81,00 | -0,05% | 80,74 | 81,20 | 80,94 | 80,96 | 80,98 | 1.434 | 162.332.771 |
| 6/9/2024 | 81,43 | 81,04 | -0,22% | 80,93 | 81,50 | 81,07 | 81,02 | 81,04 | 1.150 | 119.238.568 |
| 5/9/2024 | 81,20 | 81,22 | -0,26% | 81,00 | 81,38 | 81,17 | 81,11 | 81,22 | 1.291 | 133.985.689 |
| 4/9/2024 | 81,00 | 81,43 | +0,61% | 80,93 | 82,32 | 81,32 | 81,18 | 81,43 | 2.759 | 236.450.529 |
| 3/9/2024 | 81,15 | 80,94 | -0,37% | 80,60 | 81,15 | 80,86 | 80,93 | 80,97 | 1.477 | 137.531.082 |
| 2/9/2024 | 81,20 | 81,24 | -1,96% | 80,21 | 81,60 | 81,19 | 81,15 | 81,24 | 2.099 | 222.169.666 |
| 30/8/2024 | 82,70 | 82,86 | +0,31% | 82,58 | 82,86 | 82,70 | 82,85 | 82,86 | 1.539 | 161.797.076 |
| 29/8/2024 | 82,51 | 82,60 | -0,13% | 82,43 | 82,70 | 82,55 | 82,58 | 82,60 | 935 | 155.393.609 |
| 28/8/2024 | 82,77 | 82,71 | +0,18% | 82,56 | 82,87 | 82,69 | 82,65 | 82,71 | 787 | 101.068.740 |
| 27/8/2024 | 82,97 | 82,56 | -0,15% | 82,21 | 82,99 | 82,62 | 82,56 | 82,60 | 1.545 | 132.631.431 |
| 26/8/2024 | 82,60 | 82,68 | +0,01% | 82,54 | 83,00 | 82,75 | 82,62 | 82,68 | 3.509 | 207.193.741 |
| 23/8/2024 | 82,40 | 82,67 | +0,41% | 82,33 | 82,67 | 82,51 | 82,61 | 82,67 | 927 | 130.711.905 |
| 22/8/2024 | 82,37 | 82,33 | -0,05% | 82,15 | 82,60 | 82,42 | 82,34 | 82,40 | 1.394 | 120.813.677 |
| 21/8/2024 | 82,45 | 82,37 | -0,07% | 82,16 | 82,45 | 82,32 | 82,37 | 82,39 | 1.418 | 104.104.302 |
| 20/8/2024 | 82,35 | 82,43 | +0,16% | 82,28 | 82,50 | 82,36 | 82,39 | 82,43 | 2.231 | 135.561.439 |
| 19/8/2024 | 82,14 | 82,30 | -0,11% | 82,00 | 82,39 | 82,27 | 82,29 | 82,30 | 1.293 | 120.497.519 |
| 16/8/2024 | 81,75 | 82,39 | +0,94% | 81,67 | 82,41 | 82,02 | 82,22 | 82,39 | 1.477 | 145.749.161 |
| 15/8/2024 | 81,25 | 81,62 | +0,42% | 81,20 | 81,87 | 81,41 | 81,62 | 81,70 | 1.672 | 145.634.998 |
| 14/8/2024 | 80,46 | 81,28 | +1,02% | 80,45 | 81,28 | 80,81 | 81,25 | 81,28 | 1.395 | 149.708.988 |
| 13/8/2024 | 80,25 | 80,46 | +0,32% | 80,03 | 80,52 | 80,24 | 80,45 | 80,50 | 1.217 | 159.329.584 |
| 12/8/2024 | 80,50 | 80,20 | -0,22% | 79,90 | 80,59 | 80,18 | 80,18 | 80,20 | 1.535 | 226.687.772 |
| 9/8/2024 | 80,74 | 80,38 | -0,52% | 80,31 | 80,75 | 80,45 | 80,38 | 80,45 | 1.150 | 153.726.056 |
| 8/8/2024 | 80,46 | 80,80 | +0,40% | 80,46 | 80,99 | 80,67 | 80,60 | 80,80 | 1.818 | 111.181.435 |
| 7/8/2024 | 80,41 | 80,48 | +0,09% | 80,30 | 80,55 | 80,44 | 80,47 | 80,48 | 996 | 92.047.723 |
| 6/8/2024 | 80,62 | 80,41 | -0,25% | 80,37 | 81,00 | 80,61 | 80,40 | 80,41 | 1.431 | 132.550.739 |
| 5/8/2024 | 81,10 | 80,61 | -0,74% | 80,50 | 81,15 | 80,66 | 80,60 | 80,61 | 1.925 | 186.334.914 |
| 2/8/2024 | 81,30 | 81,21 | -0,11% | 81,13 | 81,40 | 81,27 | 81,21 | 81,22 | 1.142 | 112.345.192 |
| 1/8/2024 | 81,75 | 81,30 | -1,97% | 81,01 | 81,80 | 81,30 | 81,30 | 81,35 | 2.259 | 213.129.090 |
| 31/7/2024 | 83,04 | 82,93 | -0,17% | 82,76 | 83,49 | 83,01 | 82,93 | 82,94 | 1.623 | 176.852.422 |
| 30/7/2024 | 82,65 | 83,07 | -0,13% | 82,20 | 83,17 | 82,92 | 83,05 | 83,07 | 1.438 | 114.764.163 |
| 29/7/2024 | 83,63 | 83,18 | -0,54% | 83,16 | 83,91 | 83,49 | 83,18 | 83,19 | 1.972 | 178.727.491 |
| 26/7/2024 | 83,84 | 83,63 | -0,25% | 83,55 | 83,84 | 83,68 | 83,63 | 83,70 | 777 | 105.122.006 |
| 25/7/2024 | 83,86 | 83,84 | -0,01% | 83,65 | 84,19 | 83,86 | 83,80 | 83,84 | 1.293 | 73.791.493 |
| 24/7/2024 | 83,42 | 83,85 | +0,42% | 83,35 | 84,26 | 83,94 | 83,85 | 83,86 | 2.788 | 191.016.223 |
| 23/7/2024 | 83,14 | 83,50 | +0,54% | 83,12 | 84,00 | 83,34 | 83,50 | 83,54 | 990 | 107.436.273 |
| 22/7/2024 | 83,50 | 83,05 | -0,52% | 83,03 | 83,50 | 83,22 | 83,05 | 83,06 | 1.234 | 99.488.852 |
| 19/7/2024 | 82,94 | 83,48 | +0,76% | 82,81 | 83,50 | 83,15 | 83,48 | 83,49 | 2.256 | 120.878.535 |
| 18/7/2024 | 82,46 | 82,85 | +0,47% | 82,40 | 82,87 | 82,65 | 82,79 | 82,85 | 1.203 | 92.870.728 |
| 17/7/2024 | 82,10 | 82,46 | +0,44% | 82,02 | 82,88 | 82,44 | 82,41 | 82,46 | 2.576 | 98.654.591 |
| 16/7/2024 | 81,85 | 82,10 | +0,31% | 81,70 | 82,19 | 81,92 | 82,01 | 82,10 | 1.254 | 85.067.304 |
| 15/7/2024 | 81,50 | 81,85 | +0,43% | 81,50 | 81,89 | 81,65 | 81,73 | 81,85 | 1.536 | 119.596.962 |
| 12/7/2024 | 80,83 | 81,50 | +0,83% | 80,83 | 81,95 | 81,56 | 81,48 | 81,50 | 2.599 | 180.995.639 |
| 11/7/2024 | 80,63 | 80,83 | +0,30% | 80,60 | 81,48 | 80,94 | 80,74 | 80,83 | 906 | 83.952.970 |
| 10/7/2024 | 80,31 | 80,59 | +0,49% | 80,31 | 81,00 | 80,73 | 80,53 | 80,59 | 1.814 | 121.153.573 |
| 9/7/2024 | 80,12 | 80,20 | +0,01% | 80,12 | 80,49 | 80,24 | 80,20 | 80,25 | 1.024 | 119.335.162 |
| 8/7/2024 | 80,30 | 80,19 | -0,22% | 80,06 | 80,35 | 80,19 | 80,19 | 80,21 | 2.732 | 155.333.152 |
| 5/7/2024 | 80,24 | 80,37 | +0,16% | 80,00 | 80,50 | 80,30 | 80,37 | 80,38 | 1.722 | 176.471.011 |
| 4/7/2024 | 80,40 | 80,24 | -0,20% | 80,10 | 80,40 | 80,22 | 80,20 | 80,24 | 1.322 | 144.637.142 |
| 3/7/2024 | 81,29 | 80,40 | -1,17% | 80,01 | 81,39 | 80,87 | 80,38 | 80,40 | 2.210 | 211.419.241 |
| 2/7/2024 | 81,51 | 81,35 | -0,20% | 81,23 | 81,60 | 81,38 | 81,35 | 81,40 | 1.567 | 183.590.150 |
| 1/7/2024 | 82,35 | 81,51 | -2,24% | 81,32 | 82,35 | 81,68 | 81,51 | 81,64 | 2.270 | 276.747.830 |
| 28/6/2024 | 82,80 | 83,38 | +0,70% | 82,80 | 83,60 | 83,08 | 83,37 | 83,38 | 3.129 | 304.848.092 |
| 27/6/2024 | 82,40 | 82,80 | +0,51% | 82,31 | 82,93 | 82,64 | 82,73 | 82,80 | 1.035 | 123.187.938 |
| 26/6/2024 | 82,35 | 82,38 | -0,33% | 82,23 | 82,65 | 82,36 | 82,30 | 82,38 | 1.431 | 159.013.191 |
| 25/6/2024 | 82,94 | 82,65 | -0,35% | 82,47 | 83,00 | 82,74 | 82,64 | 82,65 | 1.452 | 190.505.789 |
| 24/6/2024 | 82,76 | 82,94 | -0,07% | 82,50 | 83,10 | 82,88 | 82,94 | 82,95 | 1.787 | 163.732.023 |
| 21/6/2024 | 83,09 | 83,00 | -0,08% | 82,53 | 83,23 | 82,96 | 82,99 | 83,00 | 1.792 | 185.376.641 |
| 20/6/2024 | 83,35 | 83,07 | -0,34% | 82,82 | 83,57 | 83,11 | 83,05 | 83,07 | 3.962 | 221.954.801 |
| 19/6/2024 | 83,40 | 83,35 | -0,06% | 83,20 | 83,40 | 83,31 | 83,33 | 83,35 | 1.220 | 160.097.572 |
| 18/6/2024 | 83,34 | 83,40 | 0,00% | 83,01 | 83,82 | 83,35 | 83,35 | 83,40 | 1.812 | 134.217.684 |
| 17/6/2024 | 84,12 | 83,40 | -0,86% | 82,88 | 84,31 | 83,83 | 83,40 | 83,44 | 2.600 | 234.651.191 |
| 14/6/2024 | 83,80 | 84,12 | +0,32% | 83,80 | 84,41 | 84,16 | 84,11 | 84,12 | 1.554 | 169.915.265 |
| 13/6/2024 | 83,85 | 83,85 | +0,08% | 83,75 | 84,50 | 84,03 | 83,85 | 83,94 | 1.864 | 150.417.042 |
| 12/6/2024 | 84,00 | 83,78 | -0,17% | 83,70 | 84,20 | 83,90 | 83,77 | 83,78 | 935 | 102.999.314 |
| 11/6/2024 | 84,20 | 83,92 | -0,33% | 83,65 | 84,41 | 83,97 | 83,92 | 83,94 | 2.859 | 203.734.907 |
| 10/6/2024 | 84,41 | 84,20 | -0,25% | 84,11 | 84,41 | 84,25 | 84,16 | 84,20 | 1.248 | 136.166.491 |
| 7/6/2024 | 84,55 | 84,41 | -0,14% | 84,28 | 84,81 | 84,41 | 84,41 | 84,44 | 915 | 107.369.559 |
| 6/6/2024 | 84,27 | 84,53 | +0,31% | 84,20 | 84,55 | 84,38 | 84,53 | 84,54 | 978 | 129.504.059 |
| 5/6/2024 | 84,50 | 84,27 | -0,51% | 84,11 | 84,70 | 84,42 | 84,25 | 84,27 | 1.189 | 129.178.756 |
| 4/6/2024 | 84,72 | 84,70 | -0,42% | 84,40 | 85,25 | 84,69 | 84,70 | 84,95 | 2.129 | 137.165.259 |
| 3/6/2024 | 85,60 | 85,06 | -2,00% | 84,00 | 85,60 | 84,69 | 85,01 | 85,06 | 2.249 | 243.855.421 |
| 31/5/2024 | 86,95 | 86,80 | -0,29% | 86,80 | 87,06 | 86,92 | 86,80 | 86,97 | 2.728 | 242.929.732 |
| 29/5/2024 | 86,90 | 87,05 | +0,17% | 86,90 | 87,15 | 87,06 | 87,04 | 87,05 | 1.392 | 132.893.704 |
| 28/5/2024 | 87,02 | 86,90 | -0,11% | 86,80 | 87,10 | 86,96 | 86,84 | 86,90 | 2.089 | 144.332.930 |
| 27/5/2024 | 86,86 | 87,00 | -0,08% | 86,51 | 87,05 | 86,84 | 87,00 | 87,02 | 1.472 | 138.879.243 |
| 24/5/2024 | 86,90 | 87,07 | +0,16% | 86,65 | 87,10 | 86,88 | 86,92 | 87,08 | 2.201 | 192.495.844 |
| 23/5/2024 | 86,96 | 86,93 | -0,03% | 86,85 | 87,17 | 87,01 | 86,92 | 86,93 | 988 | 91.372.052 |
| 22/5/2024 | 86,50 | 86,96 | +0,53% | 86,50 | 87,15 | 86,93 | 86,95 | 86,96 | 1.571 | 150.339.853 |
| 21/5/2024 | 86,65 | 86,50 | +0,02% | 86,42 | 86,90 | 86,60 | 86,43 | 86,50 | 2.456 | 106.396.425 |
| 20/5/2024 | 85,32 | 86,48 | +1,38% | 85,32 | 86,69 | 85,99 | 86,30 | 86,48 | 5.424 | 244.199.165 |
| 17/5/2024 | 84,91 | 85,30 | +0,46% | 84,91 | 85,30 | 85,12 | 85,30 | 85,32 | 1.544 | 138.241.582 |
| 16/5/2024 | 85,00 | 84,91 | +0,07% | 84,82 | 85,00 | 84,93 | 84,90 | 84,91 | 2.005 | 143.040.739 |
| 15/5/2024 | 84,63 | 84,85 | +0,50% | 84,44 | 84,99 | 84,78 | 84,70 | 84,85 | 1.919 | 143.589.547 |
| 14/5/2024 | 84,50 | 84,43 | 0,00% | 84,43 | 84,77 | 84,54 | 84,43 | 84,46 | 1.823 | 141.871.405 |
| 13/5/2024 | 84,39 | 84,43 | +0,05% | 84,20 | 84,48 | 84,36 | 84,43 | 84,44 | 2.555 | 139.343.383 |
| 10/5/2024 | 84,30 | 84,39 | +0,11% | 84,20 | 84,50 | 84,36 | 84,38 | 84,39 | 2.755 | 127.283.345 |
| 9/5/2024 | 84,19 | 84,30 | +0,33% | 84,19 | 84,50 | 84,34 | 84,30 | 84,35 | 1.471 | 109.137.459 |
| 8/5/2024 | 84,28 | 84,02 | -0,31% | 84,02 | 84,66 | 84,38 | 84,02 | 84,25 | 3.076 | 241.658.185 |
| 7/5/2024 | 84,20 | 84,28 | +0,13% | 84,12 | 84,41 | 84,24 | 84,20 | 84,28 | 2.126 | 143.297.938 |
| 6/5/2024 | 84,80 | 84,17 | -0,86% | 84,17 | 84,80 | 84,49 | 84,31 | 84,39 | 2.845 | 262.728.255 |
| 3/5/2024 | 84,90 | 84,90 | 0,00% | 84,80 | 85,05 | 84,91 | 84,89 | 84,90 | 1.815 | 195.832.225 |
| 2/5/2024 | 84,80 | 84,90 | -1,54% | 84,55 | 85,15 | 84,98 | 84,90 | 85,00 | 2.619 | 266.655.581 |
| 30/4/2024 | 86,25 | 86,23 | +0,09% | 86,06 | 86,58 | 86,39 | 86,21 | 86,23 | 2.144 | 254.703.916 |
| 29/4/2024 | 86,13 | 86,15 | +0,02% | 86,00 | 86,40 | 86,13 | 86,14 | 86,15 | 2.271 | 213.599.900 |
| 26/4/2024 | 85,80 | 86,13 | +0,41% | 85,80 | 86,64 | 86,09 | 86,11 | 86,13 | 2.084 | 127.117.972 |
| 25/4/2024 | 86,30 | 85,78 | -0,60% | 85,60 | 86,30 | 86,03 | 85,78 | 85,80 | 2.397 | 193.424.767 |
| 24/4/2024 | 86,50 | 86,30 | -0,14% | 86,14 | 86,50 | 86,29 | 86,28 | 86,30 | 1.482 | 129.019.351 |
| 23/4/2024 | 86,50 | 86,42 | -0,09% | 86,18 | 86,64 | 86,38 | 86,30 | 86,42 | 1.502 | 133.225.337 |
| 22/4/2024 | 86,60 | 86,50 | -0,12% | 86,20 | 86,79 | 86,37 | 86,50 | 86,64 | 2.367 | 174.725.633 |
| 19/4/2024 | 86,52 | 86,60 | +0,29% | 86,00 | 86,80 | 86,41 | 86,60 | 86,68 | 4.985 | 205.297.284 |
| 18/4/2024 | 86,00 | 86,35 | +0,64% | 85,90 | 86,61 | 86,45 | 86,30 | 86,35 | 1.250 | 105.649.410 |
| 17/4/2024 | 86,42 | 85,80 | -0,69% | 85,05 | 86,86 | 86,33 | 85,79 | 85,80 | 3.326 | 252.979.273 |
| 16/4/2024 | 86,48 | 86,40 | -0,09% | 86,31 | 86,80 | 86,45 | 86,39 | 86,40 | 2.207 | 169.111.903 |
| 15/4/2024 | 87,20 | 86,48 | -0,83% | 86,48 | 87,26 | 86,97 | 86,48 | 86,50 | 3.438 | 284.017.256 |
| 12/4/2024 | 87,21 | 87,20 | 0,00% | 87,09 | 87,28 | 87,17 | 87,15 | 87,20 | 2.549 | 183.371.448 |
| 11/4/2024 | 87,40 | 87,20 | -0,15% | 87,05 | 87,49 | 87,20 | 87,08 | 87,20 | 2.163 | 161.037.103 |
| 10/4/2024 | 87,37 | 87,33 | -0,18% | 87,10 | 87,48 | 87,33 | 87,33 | 87,46 | 1.764 | 197.013.074 |
| 9/4/2024 | 87,47 | 87,49 | +0,01% | 87,21 | 87,49 | 87,40 | 87,48 | 87,49 | 1.203 | 143.541.067 |
| 8/4/2024 | 87,94 | 87,48 | +0,10% | 87,08 | 87,94 | 87,48 | 87,47 | 87,48 | 1.753 | 183.374.106 |
| 5/4/2024 | 87,67 | 87,39 | -0,32% | 87,39 | 87,92 | 87,65 | 87,39 | 87,40 | 1.495 | 102.988.913 |
| 4/4/2024 | 87,27 | 87,67 | +0,46% | 87,18 | 87,75 | 87,39 | 87,60 | 87,67 | 1.251 | 83.595.512 |
| 3/4/2024 | 87,02 | 87,27 | +0,29% | 87,02 | 87,35 | 87,19 | 87,23 | 87,27 | 1.182 | 119.631.309 |
| 2/4/2024 | 87,25 | 87,02 | -0,30% | 86,90 | 87,26 | 87,08 | 87,02 | 87,08 | 3.080 | 139.781.302 |
| 1/4/2024 | 87,10 | 87,28 | -2,90% | 86,00 | 87,70 | 87,04 | 87,25 | 87,28 | 3.710 | 381.365.555 |
| 28/3/2024 | 89,50 | 89,89 | +0,56% | 89,40 | 89,98 | 89,72 | 89,87 | 89,89 | 2.763 | 331.813.021 |
| 27/3/2024 | 89,35 | 89,39 | +0,04% | 89,01 | 89,50 | 89,33 | 89,28 | 89,39 | 3.293 | 164.772.531 |
| 26/3/2024 | 89,04 | 89,35 | +0,35% | 88,83 | 89,41 | 89,13 | 89,35 | 89,39 | 1.387 | 143.805.943 |
| 25/3/2024 | 88,97 | 89,04 | +0,08% | 88,70 | 89,06 | 88,91 | 89,04 | 89,05 | 2.467 | 188.412.553 |
| 22/3/2024 | 88,80 | 88,97 | +0,50% | 88,51 | 89,00 | 88,83 | 88,96 | 88,97 | 1.749 | 117.435.341 |
| 21/3/2024 | 88,39 | 88,53 | +0,16% | 88,14 | 88,75 | 88,51 | 88,53 | 88,75 | 2.491 | 138.159.083 |
| 20/3/2024 | 88,36 | 88,39 | +0,03% | 86,60 | 88,39 | 87,84 | 88,34 | 88,39 | 4.125 | 356.243.217 |
| 19/3/2024 | 88,45 | 88,36 | +0,06% | 88,30 | 88,47 | 88,40 | 88,35 | 88,36 | 1.793 | 149.969.202 |
| 18/3/2024 | 88,06 | 88,31 | +0,35% | 88,06 | 88,46 | 88,31 | 88,31 | 88,40 | 2.022 | 169.614.138 |
| 15/3/2024 | 87,79 | 88,00 | +0,27% | 87,76 | 88,20 | 87,98 | 87,99 | 88,00 | 1.590 | 225.345.239 |
| 14/3/2024 | 87,77 | 87,76 | -0,01% | 87,65 | 87,89 | 87,76 | 87,76 | 87,78 | 1.740 | 123.930.091 |
| 13/3/2024 | 87,80 | 87,77 | -0,03% | 87,40 | 87,91 | 87,63 | 87,77 | 87,78 | 1.422 | 163.733.761 |
| 12/3/2024 | 87,84 | 87,80 | -0,05% | 87,80 | 88,00 | 87,90 | 87,80 | 87,83 | 1.072 | 150.634.576 |
| 11/3/2024 | 88,04 | 87,84 | -0,23% | 87,69 | 88,48 | 87,89 | 87,76 | 87,85 | 1.890 | 153.841.868 |
| 8/3/2024 | 87,98 | 88,04 | +0,13% | 87,93 | 88,48 | 88,11 | 0,00 | 0,00 | 1.629 | 148.610.425 |
| 7/3/2024 | 87,84 | 87,93 | +0,11% | 87,71 | 88,30 | 87,92 | 87,93 | 87,94 | 1.404 | 141.009.767 |
| 6/3/2024 | 88,00 | 87,83 | -0,19% | 87,83 | 88,26 | 88,00 | 87,83 | 87,85 | 1.732 | 134.670.065 |
| 5/3/2024 | 88,20 | 88,00 | -0,23% | 87,80 | 88,30 | 88,05 | 87,96 | 88,00 | 2.531 | 164.545.129 |
| 4/3/2024 | 88,46 | 88,20 | -0,29% | 87,97 | 88,69 | 88,12 | 88,20 | 88,22 | 1.786 | 232.537.674 |
| 1/3/2024 | 88,80 | 88,46 | -1,72% | 87,96 | 88,80 | 88,40 | 88,46 | 88,47 | 2.444 | 255.840.755 |
| 29/2/2024 | 89,98 | 90,01 | +0,23% | 89,61 | 90,10 | 89,86 | 90,01 | 90,08 | 2.232 | 215.094.841 |
| 28/2/2024 | 89,61 | 89,80 | +0,21% | 89,44 | 89,90 | 89,66 | 89,79 | 89,80 | 3.783 | 184.331.417 |
| 27/2/2024 | 89,64 | 89,61 | -0,03% | 89,11 | 89,89 | 89,66 | 89,61 | 89,66 | 1.905 | 163.052.872 |
| 26/2/2024 | 89,49 | 89,64 | +0,16% | 89,45 | 89,75 | 89,62 | 89,64 | 89,70 | 1.800 | 161.668.107 |
| 23/2/2024 | 89,35 | 89,50 | +0,18% | 89,34 | 89,75 | 89,47 | 0,00 | 0,00 | 1.672 | 162.994.511 |
| 22/2/2024 | 89,29 | 89,34 | +0,07% | 89,10 | 89,52 | 89,23 | 89,34 | 89,43 | 2.096 | 145.419.852 |
| 21/2/2024 | 89,49 | 89,28 | +0,06% | 89,10 | 89,49 | 89,19 | 89,27 | 89,28 | 1.905 | 123.158.347 |
| 20/2/2024 | 89,47 | 89,23 | +0,07% | 89,10 | 89,60 | 89,37 | 89,14 | 89,23 | 1.905 | 175.070.390 |
| 19/2/2024 | 89,08 | 89,17 | +0,16% | 89,05 | 89,60 | 89,27 | 89,17 | 89,18 | 2.135 | 181.231.217 |
| 16/2/2024 | 88,85 | 89,03 | +0,20% | 88,85 | 89,53 | 89,22 | 89,03 | 89,35 | 2.230 | 245.642.353 |
| 15/2/2024 | 88,13 | 88,85 | +0,82% | 88,12 | 88,97 | 88,60 | 88,67 | 88,85 | 1.292 | 182.207.177 |
| 14/2/2024 | 88,62 | 88,13 | -0,56% | 87,68 | 88,63 | 88,07 | 88,12 | 88,13 | 1.776 | 207.264.218 |
| 9/2/2024 | 88,38 | 88,63 | +0,28% | 88,38 | 88,84 | 88,59 | 0,00 | 0,00 | 1.615 | 114.425.973 |
| 8/2/2024 | 88,79 | 88,38 | -0,46% | 88,30 | 89,20 | 88,67 | 88,38 | 88,68 | 3.589 | 167.395.175 |
| 7/2/2024 | 88,59 | 88,79 | +0,23% | 88,59 | 89,18 | 88,88 | 88,79 | 88,91 | 2.156 | 148.454.659 |
| 6/2/2024 | 89,22 | 88,59 | -0,71% | 88,45 | 89,52 | 89,06 | 88,59 | 88,67 | 2.871 | 197.643.435 |
| 5/2/2024 | 89,40 | 89,22 | -0,20% | 89,15 | 89,60 | 89,32 | 89,22 | 89,32 | 1.596 | 137.141.794 |
| 2/2/2024 | 89,20 | 89,40 | +0,35% | 89,10 | 89,50 | 89,33 | 89,39 | 89,40 | 1.359 | 156.137.347 |
| 1/2/2024 | 89,75 | 89,09 | -1,95% | 89,00 | 89,75 | 89,34 | 89,09 | 89,10 | 2.179 | 177.011.900 |
| 31/1/2024 | 90,98 | 90,86 | -0,13% | 90,52 | 91,00 | 90,78 | 90,80 | 90,86 | 1.720 | 212.679.486 |
| 30/1/2024 | 91,65 | 90,98 | -0,74% | 90,82 | 91,93 | 91,43 | 90,90 | 90,98 | 2.487 | 203.458.467 |
| 29/1/2024 | 91,00 | 91,66 | +1,07% | 90,20 | 92,00 | 91,17 | 91,11 | 91,66 | 2.134 | 356.040.628 |
| 26/1/2024 | 90,20 | 90,69 | +0,55% | 90,16 | 90,71 | 90,48 | 90,63 | 90,69 | 1.802 | 162.201.748 |
| 25/1/2024 | 89,80 | 90,19 | +0,43% | 89,80 | 90,20 | 90,04 | 90,18 | 90,19 | 1.093 | 113.956.752 |
| 24/1/2024 | 89,53 | 89,80 | +0,30% | 89,53 | 90,10 | 89,91 | 89,77 | 89,80 | 1.222 | 84.455.611 |
| 23/1/2024 | 90,20 | 89,53 | -0,74% | 89,50 | 90,20 | 89,85 | 89,53 | 89,57 | 3.069 | 200.184.853 |
| 22/1/2024 | 90,15 | 90,20 | +0,03% | 89,80 | 90,21 | 90,05 | 90,13 | 90,20 | 1.611 | 184.294.930 |
| 19/1/2024 | 90,02 | 90,17 | +0,17% | 89,76 | 90,19 | 90,06 | 90,15 | 90,17 | 1.829 | 101.887.620 |
| 18/1/2024 | 89,93 | 90,02 | +0,10% | 89,15 | 90,23 | 90,01 | 89,91 | 90,02 | 1.361 | 143.200.411 |
| 17/1/2024 | 90,36 | 89,93 | -0,48% | 89,31 | 90,65 | 90,13 | 89,93 | 90,28 | 4.908 | 182.751.413 |
| 16/1/2024 | 90,60 | 90,36 | +0,50% | 89,91 | 90,60 | 90,23 | 90,25 | 90,36 | 1.860 | 141.803.793 |
| 15/1/2024 | 89,50 | 89,91 | +0,46% | 89,40 | 90,54 | 89,92 | 89,93 | 90,00 | 2.725 | 198.758.679 |
| 12/1/2024 | 89,95 | 89,50 | -0,50% | 89,04 | 89,98 | 89,71 | 89,50 | 89,76 | 1.636 | 158.754.393 |
| 11/1/2024 | 90,00 | 89,95 | -0,06% | 89,25 | 90,30 | 89,92 | 89,95 | 90,14 | 1.942 | 187.397.966 |
| 10/1/2024 | 89,89 | 90,00 | +0,12% | 89,40 | 90,30 | 89,80 | 90,00 | 90,12 | 1.422 | 109.784.779 |
| 9/1/2024 | 89,40 | 89,89 | +1,02% | 89,00 | 89,96 | 89,59 | 89,80 | 89,89 | 1.362 | 158.026.864 |
| 8/1/2024 | 88,31 | 88,98 | +0,76% | 88,27 | 89,00 | 88,76 | 88,95 | 88,98 | 1.989 | 177.911.074 |
| 5/1/2024 | 87,80 | 88,31 | +0,72% | 87,68 | 88,77 | 88,10 | 88,30 | 88,31 | 2.272 | 142.321.271 |
| 4/1/2024 | 87,12 | 87,68 | +0,64% | 87,11 | 87,80 | 87,41 | 87,64 | 87,68 | 1.269 | 127.890.118 |
| 3/1/2024 | 86,14 | 87,12 | +1,14% | 86,14 | 87,60 | 87,02 | 87,11 | 87,12 | 2.197 | 171.875.774 |
| 2/1/2024 | 86,49 | 86,14 | -1,67% | 85,00 | 86,87 | 86,00 | 86,01 | 86,14 | 2.800 | 257.124.602 |
| 28/12/2023 | 87,22 | 87,60 | +0,49% | 87,22 | 88,25 | 87,82 | 87,58 | 87,60 | 4.173 | 361.001.755 |
| 27/12/2023 | 86,62 | 87,17 | +0,68% | 86,61 | 87,64 | 87,36 | 87,17 | 87,25 | 4.242 | 286.281.219 |
| 26/12/2023 | 85,89 | 86,58 | +0,92% | 85,85 | 86,90 | 86,37 | 86,57 | 86,58 | 3.854 | 268.826.862 |
| 22/12/2023 | 85,74 | 85,79 | +0,06% | 85,59 | 85,99 | 85,82 | 85,78 | 85,79 | 6.271 | 178.385.981 |
| 21/12/2023 | 85,35 | 85,74 | +0,57% | 85,35 | 86,00 | 85,74 | 85,73 | 85,74 | 3.506 | 139.845.989 |
| 20/12/2023 | 85,02 | 85,25 | +0,27% | 85,02 | 86,00 | 85,63 | 85,25 | 85,50 | 3.761 | 178.463.451 |
| 19/12/2023 | 84,36 | 85,02 | +0,76% | 84,28 | 85,40 | 84,93 | 85,03 | 85,24 | 5.349 | 165.871.222 |
| 18/12/2023 | 83,96 | 84,38 | +0,42% | 83,50 | 84,47 | 84,05 | 84,25 | 84,38 | 3.268 | 192.308.176 |
| 15/12/2023 | 83,30 | 84,03 | +0,88% | 83,30 | 84,50 | 83,91 | 84,00 | 84,03 | 2.639 | 183.994.964 |
| 14/12/2023 | 83,36 | 83,30 | -0,07% | 83,20 | 84,35 | 83,55 | 83,30 | 83,40 | 6.317 | 245.223.192 |
| 13/12/2023 | 83,37 | 83,36 | +0,07% | 83,10 | 83,87 | 83,32 | 83,31 | 83,36 | 1.525 | 149.718.624 |
| 12/12/2023 | 83,41 | 83,30 | -0,13% | 83,18 | 84,01 | 83,57 | 83,29 | 83,30 | 1.922 | 189.220.262 |
| 11/12/2023 | 83,46 | 83,41 | -0,06% | 83,36 | 83,90 | 83,60 | 83,41 | 83,42 | 2.083 | 183.760.149 |
| 8/12/2023 | 83,35 | 83,46 | +0,13% | 83,09 | 83,69 | 83,38 | 83,45 | 83,46 | 1.740 | 146.184.059 |
| 7/12/2023 | 83,29 | 83,35 | +0,07% | 83,00 | 83,68 | 83,31 | 83,15 | 83,35 | 2.186 | 185.731.987 |
| 6/12/2023 | 83,50 | 83,29 | -0,13% | 82,70 | 83,79 | 83,16 | 83,23 | 83,29 | 3.112 | 197.224.722 |
| 5/12/2023 | 83,27 | 83,40 | +0,16% | 83,20 | 83,77 | 83,44 | 83,40 | 83,42 | 1.467 | 128.293.596 |
| 4/12/2023 | 83,16 | 83,27 | +0,08% | 82,51 | 83,48 | 82,94 | 83,27 | 83,28 | 7.647 | 301.024.609 |
| 1/12/2023 | 83,41 | 83,20 | -2,15% | 81,25 | 83,50 | 82,77 | 83,15 | 83,20 | 3.420 | 367.778.421 |
| 30/11/2023 | 86,00 | 85,03 | -0,78% | 84,98 | 86,47 | 85,87 | 85,03 | 85,14 | 3.594 | 379.308.149 |
| 29/11/2023 | 85,50 | 85,70 | +0,23% | 85,20 | 86,15 | 85,75 | 85,70 | 85,79 | 2.968 | 221.056.164 |
| 28/11/2023 | 85,09 | 85,50 | +0,47% | 85,09 | 85,94 | 85,49 | 85,40 | 85,50 | 2.826 | 248.472.496 |
| 27/11/2023 | 85,91 | 85,10 | -0,87% | 85,00 | 86,50 | 85,70 | 85,10 | 85,18 | 3.484 | 339.017.113 |
| 24/11/2023 | 85,79 | 85,85 | +0,07% | 85,50 | 85,98 | 85,65 | 85,79 | 85,85 | 2.400 | 204.441.993 |
| 23/11/2023 | 85,95 | 85,79 | +0,30% | 85,35 | 86,00 | 85,74 | 85,52 | 85,79 | 3.044 | 200.350.573 |
| 22/11/2023 | 85,34 | 85,53 | +0,09% | 85,00 | 86,84 | 85,86 | 85,52 | 85,64 | 4.344 | 345.245.003 |
| 21/11/2023 | 85,42 | 85,45 | +0,04% | 85,26 | 85,88 | 85,54 | 85,40 | 85,45 | 2.944 | 203.632.738 |
| 20/11/2023 | 85,73 | 85,42 | -0,36% | 85,20 | 86,00 | 85,37 | 85,37 | 85,42 | 5.130 | 194.780.783 |
| 17/11/2023 | 85,20 | 85,73 | +0,62% | 85,20 | 86,00 | 85,69 | 85,68 | 85,80 | 4.801 | 232.820.964 |
| 16/11/2023 | 84,68 | 85,20 | +0,61% | 84,68 | 86,00 | 85,52 | 85,19 | 85,20 | 4.314 | 365.181.884 |
| 14/11/2023 | 84,26 | 84,68 | +0,37% | 83,50 | 84,86 | 84,35 | 84,43 | 84,69 | 2.620 | 255.028.117 |
| 13/11/2023 | 83,54 | 84,37 | +0,99% | 83,53 | 84,89 | 84,35 | 84,15 | 84,37 | 4.707 | 391.983.472 |
| 10/11/2023 | 82,43 | 83,54 | +1,68% | 82,30 | 83,68 | 83,16 | 83,54 | 83,64 | 4.404 | 232.945.789 |
| 9/11/2023 | 81,20 | 82,16 | +1,23% | 81,20 | 83,59 | 82,33 | 82,16 | 82,44 | 4.722 | 350.093.328 |
| 8/11/2023 | 81,06 | 81,16 | +0,83% | 80,78 | 82,06 | 81,28 | 81,16 | 81,18 | 4.931 | 454.008.647 |
| 7/11/2023 | 84,56 | 80,49 | -4,84% | 79,91 | 84,56 | 81,05 | 80,48 | 80,49 | 2.726 | 1.479.173.385 |
| 6/11/2023 | 86,59 | 84,58 | -1,55% | 84,50 | 86,59 | 85,17 | 84,58 | 84,87 | 8.243 | 655.875.105 |
| 3/11/2023 | 87,20 | 85,91 | -1,37% | 85,80 | 87,99 | 86,58 | 85,91 | 85,98 | 8.179 | 499.621.380 |
| 1/11/2023 | 88,27 | 87,10 | -3,07% | 86,95 | 88,50 | 87,56 | 87,10 | 87,20 | 3.590 | 437.810.536 |
| 31/10/2023 | 89,55 | 89,86 | +0,40% | 89,52 | 90,10 | 89,77 | 89,86 | 89,92 | 2.908 | 245.727.538 |
| 30/10/2023 | 89,15 | 89,50 | +0,57% | 89,15 | 89,80 | 89,47 | 89,50 | 89,52 | 3.306 | 252.089.001 |
| 27/10/2023 | 88,76 | 88,99 | 0,00% | 88,52 | 89,39 | 88,96 | 88,99 | 89,00 | 2.478 | 227.970.782 |
| 26/10/2023 | 89,10 | 88,99 | -0,12% | 88,03 | 89,30 | 88,84 | 88,98 | 89,00 | 2.242 | 269.536.224 |
| 25/10/2023 | 89,99 | 89,10 | -0,99% | 88,91 | 89,99 | 89,45 | 89,09 | 89,10 | 3.067 | 255.318.761 |
| 24/10/2023 | 90,00 | 89,99 | -0,01% | 89,61 | 90,15 | 89,95 | 89,89 | 89,99 | 1.697 | 207.371.393 |
| 23/10/2023 | 89,88 | 90,00 | +0,13% | 89,52 | 90,40 | 89,90 | 89,71 | 90,00 | 2.618 | 214.268.004 |
| 20/10/2023 | 90,00 | 89,88 | -0,13% | 89,60 | 90,19 | 89,94 | 89,87 | 89,88 | 2.054 | 158.577.956 |
| 19/10/2023 | 90,12 | 90,00 | -0,14% | 89,70 | 90,81 | 89,87 | 89,90 | 90,00 | 2.346 | 168.514.259 |
| 18/10/2023 | 90,70 | 90,13 | -0,27% | 89,89 | 90,96 | 90,35 | 90,00 | 90,13 | 2.386 | 229.594.702 |
| 17/10/2023 | 89,73 | 90,37 | +0,70% | 89,60 | 90,69 | 90,13 | 90,28 | 90,37 | 2.939 | 289.098.669 |
| 16/10/2023 | 89,73 | 89,74 | -0,11% | 89,25 | 89,80 | 89,59 | 89,74 | 89,76 | 5.610 | 245.785.272 |
| 13/10/2023 | 88,33 | 89,84 | +1,79% | 88,26 | 90,00 | 89,39 | 89,52 | 89,85 | 2.958 | 249.431.679 |
| 11/10/2023 | 87,65 | 88,26 | +0,70% | 87,60 | 88,50 | 87,98 | 88,26 | 88,34 | 3.230 | 224.474.987 |
| 10/10/2023 | 88,38 | 87,65 | -0,76% | 87,45 | 88,79 | 87,75 | 87,60 | 87,76 | 8.731 | 477.624.868 |
| 9/10/2023 | 89,23 | 88,32 | -0,93% | 88,12 | 89,26 | 88,61 | 88,31 | 88,32 | 3.165 | 354.807.513 |
| 6/10/2023 | 89,32 | 89,15 | -0,19% | 88,75 | 89,32 | 89,00 | 89,15 | 89,20 | 2.358 | 230.376.081 |
| 5/10/2023 | 89,68 | 89,32 | -0,40% | 88,74 | 89,68 | 89,30 | 89,32 | 89,36 | 2.705 | 250.658.455 |
| 4/10/2023 | 89,83 | 89,68 | -0,36% | 89,16 | 89,98 | 89,61 | 89,66 | 89,68 | 3.069 | 373.502.090 |
| 3/10/2023 | 91,72 | 90,00 | -1,82% | 89,90 | 92,00 | 90,35 | 90,00 | 90,05 | 3.903 | 474.568.408 |
| 2/10/2023 | 92,50 | 91,67 | -2,22% | 91,55 | 92,98 | 91,95 | 91,66 | 91,67 | 2.736 | 286.599.183 |
| 29/9/2023 | 92,59 | 93,75 | +1,24% | 92,55 | 93,97 | 93,38 | 93,72 | 93,75 | 2.403 | 408.887.413 |
| 28/9/2023 | 92,50 | 92,60 | +0,12% | 92,03 | 93,00 | 92,62 | 92,60 | 92,70 | 1.690 | 193.243.388 |
| 27/9/2023 | 92,70 | 92,49 | -0,40% | 92,25 | 93,13 | 92,68 | 92,49 | 92,61 | 2.472 | 165.834.675 |
| 26/9/2023 | 93,05 | 92,86 | -0,20% | 92,53 | 93,07 | 92,84 | 92,76 | 92,86 | 2.098 | 163.578.333 |
| 25/9/2023 | 93,44 | 93,05 | -0,42% | 92,60 | 93,44 | 93,13 | 93,04 | 93,05 | 2.219 | 195.488.672 |
| 22/9/2023 | 92,53 | 93,44 | +0,91% | 92,20 | 93,47 | 92,58 | 93,43 | 93,44 | 2.904 | 276.967.076 |
| 21/9/2023 | 93,39 | 92,60 | -0,85% | 92,50 | 93,79 | 92,77 | 92,59 | 92,60 | 3.012 | 339.488.501 |
| 20/9/2023 | 93,90 | 93,39 | -0,65% | 93,13 | 94,16 | 93,42 | 93,38 | 93,39 | 3.263 | 371.592.441 |
| 19/9/2023 | 94,64 | 94,00 | -0,74% | 93,52 | 94,70 | 94,18 | 93,90 | 94,00 | 3.211 | 414.563.854 |
| 18/9/2023 | 94,39 | 94,70 | +0,33% | 94,14 | 95,00 | 94,54 | 94,65 | 94,70 | 2.641 | 235.908.846 |
| 15/9/2023 | 94,12 | 94,39 | +0,29% | 94,03 | 94,70 | 94,27 | 94,37 | 94,39 | 3.334 | 335.796.240 |
| 14/9/2023 | 95,44 | 94,12 | -1,41% | 93,89 | 95,61 | 94,49 | 94,11 | 94,12 | 3.328 | 577.883.321 |
| 13/9/2023 | 95,87 | 95,47 | -0,42% | 95,21 | 95,87 | 95,46 | 95,47 | 95,50 | 2.067 | 239.392.769 |
| 12/9/2023 | 96,20 | 95,87 | -0,18% | 95,15 | 96,26 | 95,68 | 95,72 | 95,87 | 2.479 | 314.464.629 |
| 11/9/2023 | 96,00 | 96,04 | -0,23% | 95,50 | 96,30 | 95,94 | 96,04 | 96,05 | 2.054 | 288.709.497 |