Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
USIM5 - USIMINAS - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,03 | 5,31 | +5,36% | 5,01 | 5,31 | 5,21 | 5,30 | 5,31 | 13.491 | 6.793.418.800 |
| 20/1/2025 | 5,01 | 5,04 | +0,60% | 4,94 | 5,07 | 5,02 | 5,04 | 5,05 | 6.794 | 3.599.950.600 |
| 17/1/2025 | 4,86 | 5,01 | +3,51% | 4,83 | 5,10 | 4,98 | 5,01 | 5,02 | 9.484 | 7.877.355.300 |
| 16/1/2025 | 4,95 | 4,84 | -2,22% | 4,82 | 4,95 | 4,88 | 4,84 | 4,85 | 7.975 | 5.445.746.300 |
| 15/1/2025 | 4,72 | 4,95 | +5,77% | 4,70 | 4,98 | 4,84 | 4,95 | 4,96 | 9.094 | 7.064.958.300 |
| 14/1/2025 | 4,80 | 4,68 | -1,47% | 4,68 | 4,81 | 4,72 | 4,67 | 4,69 | 5.996 | 3.921.459.300 |
| 13/1/2025 | 4,80 | 4,75 | -0,21% | 4,72 | 4,93 | 4,81 | 4,74 | 4,77 | 11.465 | 5.376.061.900 |
| 10/1/2025 | 4,81 | 4,76 | -0,63% | 4,68 | 4,83 | 4,73 | 4,74 | 4,76 | 10.042 | 5.939.743.800 |
| 9/1/2025 | 4,84 | 4,79 | -1,84% | 4,74 | 4,86 | 4,81 | 4,79 | 4,80 | 8.144 | 4.333.352.700 |
| 8/1/2025 | 5,04 | 4,88 | -3,94% | 4,87 | 5,04 | 4,90 | 4,87 | 4,89 | 14.933 | 5.155.387.800 |
| 7/1/2025 | 5,10 | 5,08 | -0,20% | 5,02 | 5,15 | 5,08 | 5,06 | 5,08 | 10.621 | 6.644.801.000 |
| 6/1/2025 | 4,90 | 5,09 | +4,95% | 4,87 | 5,09 | 5,00 | 5,08 | 5,09 | 11.637 | 7.819.524.300 |
| 3/1/2025 | 5,16 | 4,85 | -6,01% | 4,85 | 5,16 | 4,95 | 4,84 | 4,85 | 12.987 | 9.241.068.200 |
| 2/1/2025 | 5,34 | 5,16 | -3,01% | 5,16 | 5,34 | 5,22 | 5,15 | 5,17 | 13.827 | 5.862.799.100 |
| 30/12/2024 | 5,32 | 5,32 | +0,57% | 5,27 | 5,35 | 5,31 | 5,31 | 5,33 | 8.151 | 4.710.469.900 |
| 27/12/2024 | 5,30 | 5,29 | 0,00% | 5,21 | 5,34 | 5,26 | 5,26 | 5,29 | 11.008 | 5.608.508.900 |
| 26/12/2024 | 5,34 | 5,29 | +0,95% | 5,19 | 5,34 | 5,27 | 5,29 | 5,30 | 13.463 | 6.979.420.500 |
| 23/12/2024 | 5,41 | 5,24 | -3,50% | 5,24 | 5,43 | 5,31 | 5,24 | 5,25 | 15.203 | 7.877.064.300 |
| 20/12/2024 | 5,51 | 5,43 | -1,63% | 5,36 | 5,58 | 5,45 | 5,43 | 5,46 | 12.025 | 11.980.239.200 |
| 19/12/2024 | 5,56 | 5,52 | -0,54% | 5,52 | 5,63 | 5,56 | 5,51 | 5,56 | 11.403 | 8.270.572.500 |
| 18/12/2024 | 5,75 | 5,55 | -3,98% | 5,48 | 5,75 | 5,60 | 5,53 | 5,55 | 18.339 | 11.503.571.000 |
| 17/12/2024 | 5,79 | 5,78 | -0,86% | 5,56 | 5,89 | 5,74 | 5,78 | 5,79 | 26.723 | 12.416.659.200 |
| 16/12/2024 | 5,87 | 5,83 | -0,51% | 5,83 | 5,97 | 5,89 | 5,82 | 5,85 | 9.815 | 5.146.884.900 |
| 13/12/2024 | 5,91 | 5,86 | -1,68% | 5,86 | 6,03 | 5,94 | 5,86 | 5,87 | 14.510 | 5.112.275.200 |
| 12/12/2024 | 6,10 | 5,96 | -2,77% | 5,91 | 6,11 | 5,98 | 5,96 | 5,97 | 10.471 | 7.810.465.700 |
| 11/12/2024 | 6,12 | 6,13 | +0,16% | 6,01 | 6,23 | 6,11 | 6,13 | 6,14 | 13.004 | 6.529.282.200 |
| 10/12/2024 | 6,19 | 6,12 | 0,00% | 6,10 | 6,19 | 6,13 | 6,11 | 6,13 | 5.658 | 3.297.332.900 |
| 9/12/2024 | 6,12 | 6,12 | +2,34% | 6,08 | 6,25 | 6,16 | 6,11 | 6,12 | 8.788 | 7.029.817.800 |
| 6/12/2024 | 6,11 | 5,98 | -2,92% | 5,97 | 6,15 | 6,03 | 5,98 | 6,00 | 9.372 | 6.347.864.500 |
| 5/12/2024 | 6,12 | 6,16 | +1,48% | 6,10 | 6,19 | 6,15 | 6,15 | 6,17 | 7.859 | 4.153.160.900 |
| 4/12/2024 | 6,08 | 6,07 | -0,16% | 6,03 | 6,16 | 6,08 | 6,06 | 6,08 | 6.705 | 4.029.955.800 |
| 3/12/2024 | 6,18 | 6,08 | -1,46% | 6,05 | 6,25 | 6,13 | 6,08 | 6,09 | 13.547 | 7.625.717.600 |
| 2/12/2024 | 6,15 | 6,17 | +0,49% | 6,05 | 6,22 | 6,13 | 6,17 | 6,18 | 13.537 | 5.028.357.600 |
| 29/11/2024 | 6,05 | 6,14 | +1,32% | 6,03 | 6,23 | 6,12 | 6,14 | 6,15 | 16.030 | 7.233.905.800 |
| 28/11/2024 | 6,31 | 6,06 | -4,72% | 6,05 | 6,33 | 6,13 | 6,06 | 6,07 | 12.455 | 6.175.152.200 |
| 27/11/2024 | 6,25 | 6,36 | +1,92% | 6,17 | 6,44 | 6,29 | 6,35 | 6,36 | 12.226 | 9.173.605.200 |
| 26/11/2024 | 6,26 | 6,24 | -0,16% | 6,21 | 6,32 | 6,26 | 6,24 | 6,25 | 6.782 | 3.687.260.400 |
| 25/11/2024 | 6,18 | 6,25 | +1,13% | 6,12 | 6,28 | 6,22 | 6,25 | 6,26 | 7.250 | 4.921.441.800 |
| 22/11/2024 | 6,07 | 6,18 | +2,15% | 6,05 | 6,18 | 6,11 | 6,17 | 6,18 | 5.889 | 4.251.380.600 |
| 21/11/2024 | 6,15 | 6,05 | -2,58% | 5,99 | 6,15 | 6,05 | 6,05 | 6,06 | 9.286 | 7.246.344.200 |
| 19/11/2024 | 6,23 | 6,21 | +0,16% | 6,09 | 6,23 | 6,17 | 6,20 | 6,21 | 9.044 | 3.745.087.700 |
| 18/11/2024 | 6,10 | 6,20 | +1,64% | 6,04 | 6,27 | 6,18 | 6,20 | 6,21 | 12.121 | 7.437.899.700 |
| 14/11/2024 | 6,06 | 6,10 | +0,16% | 6,03 | 6,13 | 6,08 | 6,09 | 6,10 | 10.648 | 7.117.746.200 |
| 13/11/2024 | 6,00 | 6,09 | +1,50% | 5,97 | 6,12 | 6,04 | 6,08 | 6,09 | 17.236 | 10.562.724.100 |
| 12/11/2024 | 6,05 | 6,00 | -1,48% | 5,90 | 6,09 | 5,95 | 5,99 | 6,00 | 20.890 | 10.019.175.600 |
| 11/11/2024 | 6,20 | 6,09 | -2,56% | 5,97 | 6,24 | 6,06 | 6,08 | 6,09 | 13.490 | 10.355.397.600 |
| 8/11/2024 | 6,46 | 6,25 | -6,02% | 6,19 | 6,47 | 6,27 | 6,24 | 6,25 | 17.052 | 12.912.534.900 |
| 7/11/2024 | 6,62 | 6,65 | +0,45% | 6,55 | 6,72 | 6,65 | 6,65 | 6,66 | 13.082 | 10.378.516.100 |
| 6/11/2024 | 6,56 | 6,62 | -0,60% | 6,42 | 6,67 | 6,57 | 6,61 | 6,62 | 12.866 | 8.336.411.200 |
| 5/11/2024 | 6,62 | 6,66 | +1,52% | 6,55 | 6,69 | 6,63 | 6,65 | 6,66 | 8.278 | 4.871.275.500 |
| 4/11/2024 | 6,40 | 6,56 | +3,80% | 6,37 | 6,63 | 6,52 | 6,55 | 6,56 | 11.058 | 7.197.820.200 |
| 1/11/2024 | 6,58 | 6,32 | -4,39% | 6,25 | 6,59 | 6,36 | 6,32 | 6,33 | 19.131 | 8.607.725.300 |
| 31/10/2024 | 6,55 | 6,61 | +0,61% | 6,52 | 6,65 | 6,58 | 6,59 | 6,61 | 11.181 | 5.912.523.200 |
| 30/10/2024 | 6,43 | 6,57 | +2,18% | 6,39 | 6,62 | 6,54 | 6,56 | 6,58 | 7.520 | 6.923.118.000 |
| 29/10/2024 | 6,61 | 6,43 | -3,02% | 6,39 | 6,62 | 6,44 | 6,42 | 6,43 | 10.196 | 9.673.800.300 |
| 28/10/2024 | 6,74 | 6,63 | -0,15% | 6,61 | 6,75 | 6,67 | 6,62 | 6,63 | 11.099 | 7.295.211.000 |
| 25/10/2024 | 6,63 | 6,64 | +4,24% | 6,57 | 6,86 | 6,71 | 6,63 | 6,64 | 22.556 | 31.281.656.400 |
| 24/10/2024 | 6,25 | 6,37 | +1,59% | 6,21 | 6,37 | 6,30 | 6,37 | 6,38 | 12.162 | 11.069.034.800 |
| 23/10/2024 | 6,10 | 6,27 | +1,95% | 6,10 | 6,31 | 6,24 | 6,25 | 6,27 | 16.259 | 7.524.418.000 |
| 22/10/2024 | 6,21 | 6,15 | -1,91% | 6,14 | 6,29 | 6,18 | 6,15 | 6,17 | 8.584 | 5.356.277.400 |
| 21/10/2024 | 6,15 | 6,27 | +2,45% | 6,15 | 6,32 | 6,26 | 6,26 | 6,27 | 8.544 | 7.880.930.900 |
| 18/10/2024 | 6,12 | 6,12 | +0,82% | 6,09 | 6,26 | 6,17 | 6,12 | 6,13 | 11.722 | 9.052.782.900 |
| 17/10/2024 | 6,09 | 6,07 | -1,62% | 5,99 | 6,11 | 6,05 | 6,06 | 6,07 | 11.485 | 8.266.939.500 |
| 16/10/2024 | 6,14 | 6,17 | +0,82% | 6,10 | 6,21 | 6,15 | 6,17 | 6,18 | 12.031 | 6.596.151.600 |
| 15/10/2024 | 6,25 | 6,12 | -2,39% | 6,12 | 6,29 | 6,16 | 6,12 | 6,13 | 9.756 | 5.721.505.700 |
| 14/10/2024 | 6,26 | 6,27 | +0,32% | 6,19 | 6,32 | 6,25 | 6,27 | 6,28 | 9.042 | 5.290.242.100 |
| 11/10/2024 | 6,27 | 6,25 | +0,32% | 6,17 | 6,27 | 6,21 | 6,25 | 6,26 | 7.623 | 5.537.050.000 |
| 10/10/2024 | 6,32 | 6,23 | -0,95% | 6,15 | 6,43 | 6,22 | 6,22 | 6,24 | 11.240 | 8.517.971.200 |
| 9/10/2024 | 6,20 | 6,29 | +4,49% | 6,17 | 6,49 | 6,35 | 6,29 | 6,30 | 31.487 | 19.488.672.900 |
| 8/10/2024 | 6,12 | 6,02 | -4,14% | 5,96 | 6,14 | 6,01 | 6,02 | 6,03 | 12.880 | 13.199.559.100 |
| 7/10/2024 | 6,25 | 6,28 | +1,13% | 6,17 | 6,34 | 6,27 | 6,27 | 6,29 | 7.220 | 5.357.608.900 |
| 4/10/2024 | 6,09 | 6,21 | +1,64% | 6,07 | 6,21 | 6,17 | 6,20 | 6,21 | 9.325 | 7.568.982.200 |
| 3/10/2024 | 6,23 | 6,11 | -3,17% | 6,09 | 6,24 | 6,13 | 6,10 | 6,11 | 13.050 | 5.905.640.400 |
| 2/10/2024 | 6,31 | 6,31 | +1,12% | 6,30 | 6,39 | 6,33 | 6,30 | 6,31 | 11.971 | 9.199.113.000 |
| 1/10/2024 | 6,20 | 6,24 | 0,00% | 6,16 | 6,33 | 6,25 | 6,23 | 6,25 | 8.687 | 5.108.203.700 |
| 30/9/2024 | 6,33 | 6,24 | -2,19% | 6,16 | 6,34 | 6,24 | 6,23 | 6,24 | 12.772 | 7.720.485.100 |
| 26/9/2024 | 6,20 | 6,38 | +5,63% | 6,18 | 6,39 | 6,33 | 6,37 | 6,38 | 18.270 | 12.904.720.100 |
| 25/9/2024 | 6,08 | 6,04 | +0,17% | 5,95 | 6,18 | 6,05 | 6,04 | 6,05 | 17.290 | 11.642.570.200 |
| 24/9/2024 | 5,78 | 6,03 | +7,68% | 5,72 | 6,04 | 5,92 | 6,02 | 6,03 | 17.275 | 18.604.769.700 |
| 23/9/2024 | 5,67 | 5,60 | -4,76% | 5,42 | 5,67 | 5,56 | 5,59 | 5,60 | 34.848 | 17.733.420.200 |
| 20/9/2024 | 6,14 | 5,88 | -5,62% | 5,83 | 6,16 | 5,94 | 5,88 | 5,89 | 15.202 | 10.782.396.900 |
| 19/9/2024 | 6,31 | 6,23 | -0,48% | 6,21 | 6,44 | 6,32 | 6,22 | 6,23 | 10.119 | 8.015.517.100 |
| 18/9/2024 | 6,05 | 6,26 | +2,79% | 6,04 | 6,40 | 6,26 | 6,26 | 6,27 | 11.641 | 13.783.982.300 |
| 17/9/2024 | 6,05 | 6,09 | +0,66% | 6,03 | 6,12 | 6,08 | 6,09 | 6,10 | 4.897 | 3.700.992.100 |
| 16/9/2024 | 6,18 | 6,05 | -1,94% | 6,03 | 6,18 | 6,05 | 6,05 | 6,06 | 9.799 | 6.379.540.200 |
| 13/9/2024 | 5,93 | 6,17 | +4,40% | 5,91 | 6,18 | 6,09 | 6,17 | 6,18 | 9.520 | 9.214.027.700 |
| 12/9/2024 | 5,93 | 5,91 | 0,00% | 5,86 | 5,98 | 5,92 | 5,91 | 5,92 | 12.195 | 6.535.607.500 |
| 11/9/2024 | 5,81 | 5,91 | +2,43% | 5,81 | 5,96 | 5,88 | 5,90 | 5,91 | 8.849 | 6.760.153.400 |
| 10/9/2024 | 5,83 | 5,77 | -1,20% | 5,76 | 5,86 | 5,79 | 5,77 | 5,79 | 12.260 | 5.971.713.200 |
| 9/9/2024 | 6,03 | 5,84 | -2,50% | 5,83 | 6,04 | 5,88 | 5,83 | 5,84 | 10.177 | 6.226.988.000 |
| 6/9/2024 | 6,08 | 5,99 | -1,48% | 5,94 | 6,10 | 5,99 | 5,99 | 6,00 | 10.410 | 6.935.667.000 |
| 5/9/2024 | 6,06 | 6,08 | 0,00% | 6,02 | 6,22 | 6,08 | 6,07 | 6,08 | 8.034 | 6.244.679.300 |
| 4/9/2024 | 5,99 | 6,08 | +2,01% | 5,96 | 6,13 | 6,06 | 6,08 | 6,09 | 9.550 | 7.286.343.700 |
| 3/9/2024 | 6,13 | 5,96 | -3,25% | 5,94 | 6,16 | 6,00 | 5,95 | 5,96 | 19.513 | 13.266.587.000 |
| 2/9/2024 | 6,19 | 6,16 | -1,12% | 6,15 | 6,21 | 6,17 | 6,16 | 6,17 | 8.296 | 3.987.515.100 |
| 30/8/2024 | 6,20 | 6,23 | 0,00% | 6,17 | 6,29 | 6,22 | 6,22 | 6,23 | 6.764 | 7.483.760.800 |
| 29/8/2024 | 6,22 | 6,23 | -0,16% | 6,19 | 6,28 | 6,22 | 6,22 | 6,24 | 9.181 | 6.204.027.100 |
| 28/8/2024 | 6,43 | 6,24 | -3,41% | 6,19 | 6,43 | 6,26 | 6,24 | 6,25 | 13.988 | 11.101.047.500 |
| 27/8/2024 | 6,62 | 6,46 | -2,12% | 6,46 | 6,66 | 6,52 | 6,46 | 6,47 | 13.831 | 7.679.279.700 |
| 26/8/2024 | 6,66 | 6,60 | +0,30% | 6,46 | 6,69 | 6,58 | 6,60 | 6,61 | 9.916 | 8.317.249.400 |
| 23/8/2024 | 6,43 | 6,58 | +2,65% | 6,36 | 6,64 | 6,55 | 6,58 | 6,59 | 18.541 | 9.423.533.400 |
| 22/8/2024 | 6,65 | 6,41 | -3,46% | 6,38 | 6,70 | 6,51 | 6,41 | 6,42 | 14.165 | 9.968.772.900 |
| 21/8/2024 | 6,56 | 6,64 | +2,95% | 6,54 | 6,74 | 6,65 | 6,64 | 6,65 | 35.835 | 16.537.467.000 |
| 20/8/2024 | 6,53 | 6,45 | -0,77% | 6,38 | 6,53 | 6,45 | 6,44 | 6,45 | 15.358 | 10.074.090.800 |
| 19/8/2024 | 6,12 | 6,50 | +6,91% | 6,10 | 6,54 | 6,39 | 6,49 | 6,50 | 22.401 | 17.021.542.600 |
| 16/8/2024 | 6,18 | 6,08 | -1,62% | 6,08 | 6,22 | 6,11 | 6,08 | 6,10 | 773 | 6.313.221.800 |
| 15/8/2024 | 6,10 | 6,18 | +1,48% | 6,06 | 6,20 | 6,13 | 6,17 | 6,19 | 9.368 | 6.771.107.600 |
| 14/8/2024 | 6,23 | 6,09 | -2,56% | 6,08 | 6,27 | 6,13 | 6,09 | 6,10 | 4.765 | 8.149.323.900 |
| 13/8/2024 | 6,15 | 6,25 | +3,14% | 6,10 | 6,30 | 6,21 | 6,25 | 6,27 | 5.455 | 11.934.099.800 |
| 12/8/2024 | 5,99 | 6,06 | +1,85% | 5,95 | 6,15 | 6,06 | 6,05 | 6,06 | 2.733 | 10.725.611.400 |
| 9/8/2024 | 5,86 | 5,95 | +2,06% | 5,81 | 5,96 | 5,89 | 5,95 | 5,96 | 6.916 | 7.505.979.200 |
| 8/8/2024 | 5,73 | 5,83 | +1,75% | 5,73 | 5,87 | 5,82 | 5,82 | 5,83 | 9.906 | 6.896.868.400 |
| 7/8/2024 | 5,83 | 5,73 | -0,69% | 5,71 | 5,85 | 5,76 | 5,73 | 5,74 | 5.623 | 7.251.552.500 |
| 6/8/2024 | 5,85 | 5,77 | -0,69% | 5,70 | 5,91 | 5,77 | 5,77 | 5,78 | 2.821 | 10.727.781.800 |
| 5/8/2024 | 5,70 | 5,81 | -2,19% | 5,65 | 5,87 | 5,78 | 5,80 | 5,82 | 5.955 | 12.153.670.700 |
| 2/8/2024 | 6,12 | 5,94 | -3,10% | 5,93 | 6,20 | 6,03 | 5,94 | 5,95 | 1.206 | 13.184.378.100 |
| 1/8/2024 | 6,25 | 6,13 | -1,45% | 6,07 | 6,27 | 6,15 | 6,12 | 6,13 | 3.341 | 11.684.032.000 |
| 31/7/2024 | 6,35 | 6,22 | -1,74% | 6,20 | 6,38 | 6,28 | 6,22 | 6,23 | 4.364 | 13.005.332.400 |
| 30/7/2024 | 5,99 | 6,33 | +4,63% | 5,91 | 6,37 | 6,13 | 6,33 | 6,34 | 250 | 29.974.132.200 |
| 29/7/2024 | 6,37 | 6,05 | -4,42% | 5,98 | 6,50 | 6,10 | 6,05 | 6,06 | 933 | 39.849.192.600 |
| 26/7/2024 | 7,30 | 6,33 | -23,55% | 6,30 | 7,35 | 6,71 | 6,33 | 6,34 | 5.666 | 75.275.683.400 |
| 25/7/2024 | 8,07 | 8,28 | +2,10% | 8,06 | 8,35 | 8,22 | 8,26 | 8,28 | 2.594 | 9.251.079.400 |
| 24/7/2024 | 8,29 | 8,11 | -2,17% | 8,06 | 8,36 | 8,16 | 8,10 | 8,11 | 4.180 | 8.229.085.100 |
| 23/7/2024 | 8,49 | 8,29 | -3,15% | 8,21 | 8,53 | 8,32 | 8,26 | 8,29 | 5.007 | 9.217.109.800 |
| 22/7/2024 | 8,59 | 8,56 | +0,35% | 8,40 | 8,61 | 8,52 | 8,56 | 8,57 | 6.688 | 4.727.361.400 |
| 19/7/2024 | 8,33 | 8,53 | +1,55% | 8,28 | 8,53 | 8,43 | 8,51 | 8,44 | 5.783 | 9.675.461.600 |
| 18/7/2024 | 8,55 | 8,40 | -1,75% | 8,37 | 8,70 | 8,47 | 8,39 | 8,41 | 7.864 | 10.254.319.100 |
| 17/7/2024 | 8,04 | 8,55 | +5,04% | 8,04 | 8,55 | 8,39 | 8,54 | 8,55 | 6.471 | 13.421.716.300 |
| 16/7/2024 | 8,12 | 8,14 | -0,37% | 8,03 | 8,20 | 8,10 | 8,10 | 8,14 | 6.787 | 6.438.023.200 |
| 15/7/2024 | 8,05 | 8,17 | +1,36% | 7,95 | 8,19 | 8,07 | 8,17 | 8,18 | 2.992 | 7.044.678.600 |
| 12/7/2024 | 8,00 | 8,06 | +0,75% | 7,93 | 8,07 | 8,00 | 8,01 | 8,06 | 9.513 | 4.432.129.300 |
| 11/7/2024 | 7,96 | 8,00 | +1,01% | 7,94 | 8,02 | 7,98 | 7,98 | 8,00 | 80 | 6.656.086.400 |
| 10/7/2024 | 8,01 | 7,92 | -1,25% | 7,87 | 8,05 | 7,92 | 7,91 | 7,93 | 9.296 | 6.302.438.300 |
| 9/7/2024 | 7,85 | 8,02 | +1,91% | 7,84 | 8,02 | 7,94 | 8,00 | 8,02 | 7.459 | 4.019.883.800 |
| 8/7/2024 | 7,97 | 7,87 | -1,50% | 7,81 | 7,98 | 7,87 | 7,85 | 7,87 | 9.797 | 5.206.440.400 |
| 5/7/2024 | 8,15 | 7,99 | -1,96% | 7,89 | 8,21 | 8,00 | 7,98 | 7,99 | 2.831 | 6.991.971.100 |
| 4/7/2024 | 8,04 | 8,15 | +2,00% | 8,04 | 8,16 | 8,09 | 8,14 | 8,15 | 7.506 | 4.877.339.200 |
| 3/7/2024 | 8,07 | 7,99 | +0,25% | 7,99 | 8,14 | 8,05 | 7,98 | 7,99 | 9.039 | 5.165.478.400 |
| 2/7/2024 | 7,88 | 7,97 | +1,27% | 7,86 | 8,00 | 7,93 | 7,97 | 7,98 | 2.184 | 6.373.930.500 |
| 1/7/2024 | 7,96 | 7,87 | -0,51% | 7,81 | 8,02 | 7,89 | 7,86 | 7,88 | 5.862 | 6.826.408.900 |
| 28/6/2024 | 7,99 | 7,91 | -1,13% | 7,91 | 8,14 | 7,99 | 7,91 | 7,92 | 429 | 7.263.657.300 |
| 27/6/2024 | 7,85 | 8,00 | +2,70% | 7,78 | 8,01 | 7,92 | 7,98 | 8,00 | 423 | 7.169.010.900 |
| 26/6/2024 | 7,60 | 7,79 | +3,32% | 7,52 | 7,84 | 7,74 | 7,79 | 7,80 | 8.683 | 9.081.116.100 |
| 25/6/2024 | 7,70 | 7,54 | -1,95% | 7,54 | 7,79 | 7,61 | 7,54 | 7,55 | 1.289 | 5.777.909.500 |
| 24/6/2024 | 7,53 | 7,69 | +1,99% | 7,51 | 7,72 | 7,66 | 7,69 | 7,70 | 9.823 | 5.423.354.100 |
| 21/6/2024 | 7,56 | 7,54 | -0,92% | 7,46 | 7,60 | 7,53 | 7,53 | 7,55 | 5.366 | 6.342.802.300 |
| 20/6/2024 | 7,38 | 7,61 | +3,68% | 7,36 | 7,81 | 7,62 | 7,60 | 7,62 | 4.327 | 12.783.146.500 |
| 19/6/2024 | 7,20 | 7,34 | +1,52% | 7,10 | 7,34 | 7,23 | 7,32 | 7,34 | 477 | 4.536.957.400 |
| 18/6/2024 | 7,11 | 7,23 | +1,83% | 7,10 | 7,38 | 7,26 | 7,22 | 7,24 | 8.834 | 10.234.054.300 |
| 17/6/2024 | 7,11 | 7,10 | -1,11% | 7,07 | 7,18 | 7,12 | 7,09 | 7,12 | 1.562 | 3.420.455.500 |
| 14/6/2024 | 7,17 | 7,18 | +0,28% | 7,07 | 7,26 | 7,18 | 7,17 | 7,20 | 526 | 4.663.766.800 |
| 13/6/2024 | 7,04 | 7,16 | +1,56% | 7,00 | 7,18 | 7,12 | 7,15 | 7,16 | 6.577 | 4.626.852.800 |
| 12/6/2024 | 7,16 | 7,05 | -1,12% | 7,01 | 7,23 | 7,06 | 7,04 | 7,04 | 7.771 | 4.896.714.600 |
| 11/6/2024 | 7,02 | 7,13 | +1,13% | 7,00 | 7,13 | 7,07 | 7,10 | 7,13 | 3.291 | 5.556.784.400 |
| 10/6/2024 | 7,16 | 7,05 | -1,81% | 7,02 | 7,16 | 7,06 | 7,04 | 7,06 | 2.279 | 3.603.243.300 |
| 7/6/2024 | 7,26 | 7,18 | -1,91% | 7,09 | 7,28 | 7,19 | 7,27 | 7,16 | 702 | 6.767.352.200 |
| 6/6/2024 | 7,31 | 7,32 | +0,41% | 7,23 | 7,44 | 7,34 | 7,32 | 7,33 | 171 | 9.966.389.100 |
| 5/6/2024 | 7,48 | 7,29 | -2,54% | 7,25 | 7,53 | 7,33 | 7,29 | 7,30 | 3.958 | 8.046.453.600 |
| 4/6/2024 | 7,53 | 7,48 | -1,32% | 7,42 | 7,55 | 7,47 | 7,48 | 7,49 | 329 | 4.544.442.800 |
| 3/6/2024 | 7,58 | 7,58 | +0,13% | 7,47 | 7,64 | 7,56 | 7,57 | 7,58 | 4.828 | 7.131.374.300 |
| 31/5/2024 | 7,75 | 7,57 | -2,57% | 7,52 | 7,80 | 7,58 | 7,56 | 7,57 | 8 | 9.454.037.500 |
| 29/5/2024 | 7,89 | 7,77 | -1,77% | 7,76 | 7,90 | 7,81 | 7,76 | 7,77 | 1.149 | 7.172.263.100 |
| 28/5/2024 | 8,04 | 7,91 | -1,25% | 7,91 | 8,08 | 7,97 | 7,90 | 7,92 | 9.636 | 7.260.735.400 |
| 27/5/2024 | 7,91 | 8,01 | +1,01% | 7,85 | 8,03 | 7,94 | 8,01 | 8,02 | 6.074 | 3.610.477.400 |
| 24/5/2024 | 7,99 | 7,93 | -1,25% | 7,73 | 8,00 | 7,88 | 7,92 | 7,93 | 5.032 | 12.870.006.400 |
| 23/5/2024 | 8,13 | 8,03 | -1,71% | 7,97 | 8,15 | 8,04 | 8,03 | 8,04 | 8.593 | 4.526.210.200 |
| 22/5/2024 | 8,30 | 8,17 | -1,45% | 8,14 | 8,32 | 8,19 | 8,16 | 8,18 | 3.981 | 6.053.651.600 |
| 21/5/2024 | 8,19 | 8,29 | +1,72% | 8,16 | 8,38 | 8,28 | 8,28 | 8,29 | 8.804 | 10.560.986.000 |
| 20/5/2024 | 7,96 | 8,15 | +2,39% | 7,94 | 8,17 | 8,07 | 8,14 | 8,16 | 177 | 8.971.727.300 |
| 17/5/2024 | 7,97 | 7,96 | -0,13% | 7,92 | 8,03 | 7,95 | 7,95 | 7,97 | 1.207 | 9.935.761.200 |
| 16/5/2024 | 7,94 | 7,97 | +0,50% | 7,92 | 8,03 | 7,96 | 7,95 | 7,97 | 2.110 | 5.916.277.800 |
| 15/5/2024 | 7,87 | 7,93 | +0,38% | 7,74 | 7,95 | 7,84 | 7,92 | 7,93 | 4.570 | 8.582.261.800 |
| 14/5/2024 | 7,99 | 7,90 | -1,00% | 7,88 | 8,06 | 7,94 | 7,89 | 7,91 | 2.341 | 9.953.029.700 |
| 13/5/2024 | 8,00 | 7,98 | +0,25% | 7,94 | 8,06 | 7,99 | 7,97 | 7,99 | 9.006 | 6.817.447.900 |
| 10/5/2024 | 8,05 | 7,96 | -0,50% | 7,92 | 8,09 | 7,97 | 7,95 | 7,96 | 2.518 | 5.812.305.400 |
| 9/5/2024 | 7,96 | 8,00 | -0,74% | 7,96 | 8,08 | 8,02 | 8,00 | 8,01 | 4.148 | 7.877.922.300 |
| 8/5/2024 | 7,98 | 8,06 | +0,62% | 7,87 | 8,09 | 8,00 | 8,05 | 8,06 | 808 | 7.453.931.900 |
| 7/5/2024 | 8,05 | 8,01 | -0,37% | 7,96 | 8,11 | 8,04 | 8,01 | 8,02 | 9.272 | 7.509.549.500 |
| 6/5/2024 | 8,02 | 8,04 | +0,50% | 8,02 | 8,20 | 8,08 | 8,03 | 8,05 | 1.549 | 12.520.875.800 |
| 3/5/2024 | 8,03 | 8,00 | +0,25% | 7,99 | 8,13 | 8,03 | 8,00 | 8,01 | 7.968 | 11.027.278.200 |
| 2/5/2024 | 7,99 | 7,98 | +0,88% | 7,93 | 8,08 | 8,00 | 7,98 | 7,99 | 7.453 | 8.804.905.000 |
| 30/4/2024 | 8,17 | 7,91 | -3,65% | 7,90 | 8,17 | 7,97 | 7,91 | 7,92 | 9.394 | 11.023.195.200 |
| 29/4/2024 | 8,20 | 8,21 | +0,12% | 8,14 | 8,25 | 8,19 | 8,20 | 8,21 | 3.747 | 8.880.884.100 |
| 26/4/2024 | 8,39 | 8,20 | -3,42% | 8,11 | 8,40 | 8,19 | 8,19 | 8,20 | 2.809 | 16.582.830.200 |
| 25/4/2024 | 8,72 | 8,49 | -3,08% | 8,49 | 8,80 | 8,55 | 8,49 | 8,50 | 6.718 | 13.278.028.100 |
| 24/4/2024 | 9,15 | 8,76 | -3,74% | 8,54 | 9,23 | 8,74 | 8,75 | 8,76 | 5 | 35.535.849.200 |
| 23/4/2024 | 10,00 | 9,10 | -13,91% | 9,08 | 10,08 | 9,41 | 9,09 | 9,10 | 3.324 | 57.748.062.200 |
| 22/4/2024 | 10,33 | 10,57 | +2,32% | 10,13 | 10,68 | 10,48 | 10,57 | 10,58 | 3.027 | 18.017.489.200 |
| 19/4/2024 | 9,91 | 10,33 | +3,92% | 9,87 | 10,50 | 10,25 | 10,32 | 10,33 | 5.181 | 23.524.331.100 |
| 18/4/2024 | 9,91 | 9,94 | +0,20% | 9,88 | 10,14 | 9,98 | 9,94 | 9,96 | 5.951 | 8.756.758.900 |
| 17/4/2024 | 10,23 | 9,92 | -1,29% | 9,77 | 10,24 | 9,91 | 9,90 | 9,92 | 3.225 | 12.047.057.900 |
| 16/4/2024 | 10,06 | 10,05 | -1,66% | 9,83 | 10,10 | 9,94 | 10,04 | 10,06 | 4.431 | 16.733.869.400 |
| 15/4/2024 | 10,27 | 10,22 | +0,49% | 10,06 | 10,46 | 10,25 | 10,22 | 10,23 | 7.802 | 12.631.242.400 |
| 12/4/2024 | 10,36 | 10,17 | -0,97% | 10,10 | 10,63 | 10,36 | 10,15 | 10,18 | 8.821 | 12.828.628.900 |
| 11/4/2024 | 10,39 | 10,27 | -0,87% | 10,10 | 10,39 | 10,20 | 10,23 | 10,27 | 1.893 | 6.775.732.700 |
| 10/4/2024 | 10,59 | 10,36 | -2,72% | 10,29 | 10,59 | 10,37 | 10,35 | 10,36 | 7.218 | 10.397.421.500 |
| 9/4/2024 | 10,68 | 10,65 | +1,43% | 10,49 | 10,73 | 10,60 | 10,64 | 10,65 | 242 | 13.479.019.000 |
| 8/4/2024 | 10,02 | 10,50 | +5,85% | 10,01 | 10,56 | 10,33 | 10,50 | 10,51 | 1.852 | 15.135.377.000 |
| 5/4/2024 | 10,19 | 9,92 | -2,55% | 9,88 | 10,20 | 9,99 | 9,92 | 9,93 | 530 | 8.746.385.500 |
| 4/4/2024 | 10,40 | 10,18 | +0,10% | 10,11 | 10,47 | 10,21 | 10,17 | 10,18 | 4.616 | 10.766.488.800 |
| 3/4/2024 | 10,20 | 10,17 | -0,68% | 10,07 | 10,36 | 10,20 | 10,17 | 10,19 | 3.312 | 11.032.473.100 |
| 2/4/2024 | 10,11 | 10,24 | +1,49% | 10,05 | 10,32 | 10,21 | 10,24 | 10,25 | 1.897 | 9.038.877.800 |
| 1/4/2024 | 10,07 | 10,09 | +0,80% | 10,02 | 10,21 | 10,10 | 10,07 | 10,09 | 462 | 7.003.004.200 |
| 28/3/2024 | 10,04 | 10,01 | -0,30% | 9,94 | 10,15 | 10,03 | 10,01 | 10,02 | 7.760 | 5.708.116.800 |
| 27/3/2024 | 9,94 | 10,04 | +1,11% | 9,83 | 10,12 | 9,99 | 10,03 | 10,05 | 6.389 | 6.832.621.900 |
| 26/3/2024 | 9,94 | 9,93 | -0,40% | 9,85 | 10,04 | 9,93 | 9,93 | 9,95 | 7.663 | 5.832.808.600 |
| 25/3/2024 | 10,10 | 9,97 | -1,77% | 9,96 | 10,24 | 10,03 | 9,96 | 9,99 | 4.242 | 5.758.626.100 |
| 22/3/2024 | 10,27 | 10,15 | -1,74% | 10,15 | 10,33 | 10,17 | 10,15 | 10,18 | 6.512 | 3.767.784.800 |
| 21/3/2024 | 10,43 | 10,33 | -0,48% | 10,27 | 10,44 | 10,34 | 10,33 | 10,34 | 8.338 | 3.550.993.100 |
| 20/3/2024 | 10,19 | 10,38 | +2,06% | 10,06 | 10,38 | 10,26 | 10,35 | 10,38 | 975 | 5.658.869.400 |
| 19/3/2024 | 10,03 | 10,17 | +2,42% | 10,03 | 10,28 | 10,15 | 10,17 | 10,18 | 6.010 | 16.931.483.400 |
| 18/3/2024 | 9,79 | 9,93 | +1,53% | 9,76 | 10,00 | 9,91 | 9,91 | 9,94 | 2.120 | 19.218.743.900 |
| 15/3/2024 | 9,84 | 9,78 | -1,01% | 9,54 | 9,84 | 9,73 | 9,77 | 9,79 | 6.054 | 22.509.746.100 |
| 14/3/2024 | 10,03 | 9,88 | -2,08% | 9,81 | 10,08 | 9,91 | 9,87 | 9,89 | 4.353 | 8.686.901.400 |
| 13/3/2024 | 10,13 | 10,09 | -1,18% | 9,95 | 10,23 | 10,06 | 10,05 | 10,09 | 3.607 | 20.111.212.600 |
| 12/3/2024 | 10,40 | 10,21 | -1,35% | 10,16 | 10,53 | 10,26 | 10,21 | 10,22 | 6.259 | 13.049.318.600 |
| 11/3/2024 | 10,75 | 10,35 | -4,70% | 10,26 | 10,77 | 10,41 | 10,35 | 10,36 | 4.922 | 16.127.174.900 |
| 8/3/2024 | 10,53 | 10,86 | +2,16% | 10,38 | 10,88 | 10,71 | 0,00 | 0,00 | 4.415 | 10.641.515.900 |
| 7/3/2024 | 10,78 | 10,63 | -1,12% | 10,59 | 10,81 | 10,66 | 10,63 | 10,65 | 422 | 5.883.851.600 |
| 6/3/2024 | 10,74 | 10,75 | +0,09% | 10,65 | 10,91 | 10,78 | 10,75 | 10,76 | 782 | 8.900.747.700 |
| 5/3/2024 | 10,74 | 10,74 | +0,37% | 10,57 | 10,74 | 10,66 | 10,70 | 10,75 | 5.324 | 8.342.707.900 |
| 4/3/2024 | 11,09 | 10,70 | -3,69% | 10,63 | 11,09 | 10,75 | 10,70 | 10,71 | 7.882 | 12.929.049.100 |
| 1/3/2024 | 11,02 | 11,11 | +0,36% | 11,00 | 11,27 | 11,15 | 11,10 | 11,12 | 8.666 | 12.628.744.000 |
| 29/2/2024 | 10,89 | 11,07 | +1,10% | 10,84 | 11,13 | 11,02 | 11,00 | 11,07 | 9.848 | 16.121.394.400 |
| 28/2/2024 | 10,78 | 10,95 | +1,01% | 10,72 | 11,00 | 10,90 | 10,94 | 10,96 | 3.881 | 8.986.069.600 |
| 27/2/2024 | 10,79 | 10,84 | +1,59% | 10,76 | 10,92 | 10,82 | 10,83 | 10,84 | 5.592 | 9.280.445.600 |
| 26/2/2024 | 10,58 | 10,67 | -0,28% | 10,54 | 10,80 | 10,67 | 10,66 | 10,67 | 2.001 | 14.865.790.600 |
| 23/2/2024 | 10,66 | 10,70 | +0,47% | 10,52 | 10,70 | 10,62 | 0,00 | 0,00 | 6.948 | 12.908.898.800 |
| 22/2/2024 | 10,40 | 10,65 | +2,90% | 10,38 | 10,65 | 10,55 | 10,63 | 10,65 | 2.051 | 18.111.206.400 |
| 21/2/2024 | 10,28 | 10,35 | +0,19% | 9,98 | 10,38 | 10,25 | 10,35 | 10,37 | 8.752 | 15.774.399.400 |
| 20/2/2024 | 10,18 | 10,33 | +1,67% | 10,18 | 10,63 | 10,38 | 10,32 | 10,34 | 5.101 | 36.082.140.000 |
| 19/2/2024 | 10,00 | 10,16 | +0,49% | 9,82 | 10,21 | 10,03 | 10,13 | 10,16 | 274 | 9.561.959.000 |
| 16/2/2024 | 9,90 | 10,11 | +2,33% | 9,83 | 10,29 | 10,07 | 10,10 | 10,11 | 5.161 | 20.642.005.400 |
| 15/2/2024 | 9,38 | 9,88 | +5,56% | 9,35 | 9,89 | 9,73 | 9,86 | 9,88 | 2.608 | 37.108.122.500 |
| 14/2/2024 | 9,22 | 9,36 | +0,86% | 9,11 | 9,36 | 9,26 | 9,35 | 9,36 | 9.843 | 9.272.872.800 |
| 9/2/2024 | 9,67 | 9,28 | -1,28% | 9,01 | 9,77 | 9,28 | 0,00 | 0,00 | 9.858 | 29.243.142.700 |
| 8/2/2024 | 9,33 | 9,40 | +0,75% | 9,27 | 9,46 | 9,38 | 9,40 | 9,41 | 3.968 | 15.553.798.100 |
| 7/2/2024 | 9,23 | 9,33 | +1,19% | 9,13 | 9,39 | 9,29 | 9,32 | 9,33 | 3.093 | 8.785.723.700 |
| 6/2/2024 | 9,11 | 9,22 | +1,43% | 9,10 | 9,27 | 9,21 | 9,21 | 9,22 | 3.934 | 9.524.701.000 |
| 5/2/2024 | 9,06 | 9,09 | 0,00% | 9,01 | 9,17 | 9,07 | 9,08 | 9,10 | 2.824 | 7.438.677.200 |
| 2/2/2024 | 9,23 | 9,09 | -1,52% | 9,06 | 9,30 | 9,13 | 9,08 | 9,10 | 5.163 | 8.935.906.100 |
| 1/2/2024 | 9,18 | 9,23 | +0,44% | 9,10 | 9,29 | 9,20 | 9,23 | 9,24 | 4.268 | 9.245.569.100 |
| 31/1/2024 | 9,05 | 9,19 | +1,10% | 9,03 | 9,30 | 9,21 | 9,18 | 9,19 | 3.180 | 9.746.652.900 |
| 30/1/2024 | 9,25 | 9,09 | -2,26% | 9,09 | 9,26 | 9,13 | 9,09 | 9,13 | 7.162 | 7.304.134.000 |
| 29/1/2024 | 9,54 | 9,30 | -2,11% | 9,14 | 9,54 | 9,26 | 9,30 | 9,31 | 2.508 | 9.642.492.000 |
| 26/1/2024 | 9,40 | 9,50 | +5,20% | 9,18 | 9,56 | 9,41 | 9,50 | 9,51 | 3.875 | 31.916.714.300 |
| 25/1/2024 | 8,99 | 9,03 | +0,67% | 8,87 | 9,04 | 8,98 | 9,03 | 9,04 | 416 | 8.695.965.100 |
| 24/1/2024 | 8,76 | 8,97 | +3,82% | 8,71 | 8,97 | 8,88 | 8,96 | 8,97 | 8.986 | 14.141.876.600 |
| 23/1/2024 | 8,66 | 8,64 | +0,47% | 8,61 | 8,80 | 8,69 | 8,63 | 8,64 | 4.817 | 8.249.441.200 |
| 22/1/2024 | 8,47 | 8,60 | +1,18% | 8,45 | 8,70 | 8,59 | 8,58 | 8,61 | 3.547 | 9.345.686.900 |
| 19/1/2024 | 8,59 | 8,50 | -0,23% | 8,48 | 8,77 | 8,59 | 8,50 | 8,52 | 2.437 | 11.392.068.700 |
| 18/1/2024 | 8,37 | 8,52 | +2,77% | 8,31 | 8,78 | 8,53 | 8,52 | 8,53 | 7.812 | 16.622.910.600 |
| 17/1/2024 | 8,33 | 8,29 | -0,96% | 8,28 | 8,43 | 8,32 | 8,29 | 8,33 | 423 | 7.417.374.300 |
| 16/1/2024 | 8,45 | 8,37 | -1,99% | 8,25 | 8,48 | 8,36 | 8,37 | 8,38 | 5.899 | 8.184.292.200 |
| 15/1/2024 | 8,41 | 8,54 | +0,83% | 8,36 | 8,54 | 8,47 | 8,52 | 8,54 | 7.647 | 3.335.759.600 |
| 12/1/2024 | 8,47 | 8,47 | -0,59% | 8,43 | 8,58 | 8,50 | 8,47 | 8,52 | 9.879 | 4.442.933.900 |
| 11/1/2024 | 8,40 | 8,52 | +1,43% | 8,27 | 8,54 | 8,43 | 8,50 | 8,52 | 3.866 | 9.895.436.300 |
| 10/1/2024 | 8,53 | 8,40 | -2,67% | 8,25 | 8,60 | 8,37 | 8,40 | 8,41 | 8.325 | 14.426.268.400 |
| 9/1/2024 | 8,82 | 8,63 | -2,60% | 8,62 | 8,85 | 8,67 | 8,63 | 8,64 | 2.425 | 9.567.972.500 |
| 8/1/2024 | 8,91 | 8,86 | -0,67% | 8,80 | 8,94 | 8,88 | 8,86 | 8,88 | 817 | 5.539.208.100 |
| 5/1/2024 | 8,90 | 8,92 | -0,22% | 8,78 | 8,98 | 8,87 | 8,92 | 8,93 | 1.592 | 9.286.750.300 |
| 4/1/2024 | 9,05 | 8,94 | -1,54% | 8,82 | 9,05 | 8,90 | 8,93 | 8,94 | 4.962 | 9.063.055.100 |
| 3/1/2024 | 9,11 | 9,08 | -0,55% | 8,95 | 9,13 | 9,04 | 9,08 | 9,09 | 1.936 | 8.262.888.800 |
| 2/1/2024 | 9,30 | 9,13 | -1,72% | 9,06 | 9,30 | 9,16 | 9,12 | 9,13 | 611 | 9.496.859.200 |
| 28/12/2023 | 9,30 | 9,29 | -0,54% | 9,20 | 9,32 | 9,25 | 9,25 | 9,29 | 2.012 | 6.968.677.200 |
| 27/12/2023 | 9,29 | 9,34 | +0,21% | 9,23 | 9,38 | 9,32 | 9,32 | 9,35 | 7.480 | 4.098.693.600 |
| 26/12/2023 | 9,32 | 9,32 | +0,43% | 9,20 | 9,35 | 9,28 | 9,29 | 9,32 | 880 | 4.895.197.100 |
| 22/12/2023 | 9,15 | 9,28 | +1,64% | 9,15 | 9,35 | 9,25 | 9,26 | 9,28 | 6.293 | 10.220.365.700 |
| 21/12/2023 | 8,86 | 9,13 | +3,75% | 8,84 | 9,14 | 9,07 | 9,11 | 9,14 | 9.508 | 14.957.724.800 |
| 20/12/2023 | 8,86 | 8,80 | -0,68% | 8,76 | 8,89 | 8,80 | 8,79 | 8,80 | 7.528 | 4.405.505.700 |
| 19/12/2023 | 8,80 | 8,86 | +0,11% | 8,79 | 8,90 | 8,85 | 8,85 | 8,86 | 1.487 | 6.125.774.100 |
| 18/12/2023 | 8,85 | 8,85 | +0,23% | 8,75 | 8,94 | 8,84 | 8,83 | 8,86 | 9.308 | 9.569.564.900 |
| 15/12/2023 | 8,75 | 8,83 | +1,26% | 8,74 | 8,99 | 8,82 | 8,82 | 8,83 | 3.838 | 16.717.665.400 |
| 14/12/2023 | 8,67 | 8,72 | +1,51% | 8,52 | 8,81 | 8,69 | 8,71 | 8,73 | 6.402 | 10.796.814.200 |
| 13/12/2023 | 8,50 | 8,59 | +1,06% | 8,39 | 8,69 | 8,51 | 8,58 | 8,59 | 3.918 | 9.370.274.800 |
| 12/12/2023 | 8,61 | 8,50 | 0,00% | 8,38 | 8,65 | 8,48 | 8,50 | 8,51 | 783 | 7.213.738.200 |
| 11/12/2023 | 8,43 | 8,50 | +0,24% | 8,40 | 8,57 | 8,48 | 8,50 | 8,51 | 7.705 | 7.115.912.200 |
| 8/12/2023 | 8,38 | 8,48 | +1,31% | 8,33 | 8,50 | 8,44 | 8,47 | 8,48 | 1.468 | 6.870.620.600 |
| 7/12/2023 | 8,34 | 8,37 | +0,97% | 8,27 | 8,46 | 8,34 | 8,37 | 8,38 | 47 | 13.254.806.500 |
| 6/12/2023 | 8,31 | 8,29 | +0,36% | 8,21 | 8,44 | 8,30 | 8,29 | 8,30 | 2.045 | 7.373.757.500 |
| 5/12/2023 | 8,29 | 8,26 | -0,36% | 8,15 | 8,38 | 8,26 | 8,25 | 8,26 | 397 | 6.147.834.600 |
| 4/12/2023 | 8,13 | 8,29 | +0,85% | 8,09 | 8,32 | 8,21 | 8,28 | 8,29 | 2.535 | 9.908.203.700 |
| 1/12/2023 | 7,86 | 8,22 | +4,58% | 7,84 | 8,39 | 8,17 | 8,21 | 8,23 | 8.192 | 17.688.168.300 |
| 30/11/2023 | 7,79 | 7,86 | +1,42% | 7,74 | 7,93 | 7,86 | 7,85 | 7,86 | 3.575 | 9.971.176.000 |
| 29/11/2023 | 7,90 | 7,75 | -1,52% | 7,65 | 7,98 | 7,80 | 7,72 | 7,75 | 7.544 | 9.850.004.300 |
| 28/11/2023 | 7,78 | 7,87 | +0,77% | 7,75 | 7,89 | 7,83 | 7,85 | 7,87 | 9.782 | 5.497.242.500 |
| 27/11/2023 | 7,71 | 7,81 | +1,43% | 7,67 | 7,88 | 7,81 | 7,80 | 7,81 | 2.918 | 7.394.857.200 |
| 24/11/2023 | 7,74 | 7,70 | -0,77% | 7,65 | 7,77 | 7,70 | 7,70 | 7,71 | 9.349 | 5.068.487.100 |
| 23/11/2023 | 7,89 | 7,76 | -1,65% | 7,76 | 7,98 | 7,86 | 7,76 | 7,77 | 8.993 | 6.938.595.500 |
| 22/11/2023 | 7,80 | 7,89 | +1,41% | 7,65 | 7,97 | 7,81 | 7,88 | 7,90 | 8.509 | 14.077.011.000 |
| 21/11/2023 | 7,76 | 7,78 | +0,26% | 7,62 | 7,92 | 7,77 | 7,78 | 7,79 | 1.232 | 9.801.866.100 |
| 20/11/2023 | 7,70 | 7,76 | +2,11% | 7,67 | 7,93 | 7,82 | 7,76 | 7,77 | 6.209 | 14.186.916.900 |
| 17/11/2023 | 7,55 | 7,60 | +0,26% | 7,44 | 7,72 | 7,58 | 7,59 | 7,60 | 4.559 | 12.060.296.200 |
| 16/11/2023 | 7,08 | 7,58 | +7,21% | 7,06 | 7,72 | 7,45 | 7,57 | 7,58 | 4.309 | 24.309.317.800 |
| 14/11/2023 | 6,77 | 7,07 | +4,43% | 6,77 | 7,07 | 6,98 | 7,06 | 7,07 | 3.574 | 11.603.792.800 |
| 13/11/2023 | 6,82 | 6,77 | -0,59% | 6,74 | 6,83 | 6,77 | 6,77 | 6,78 | 5.491 | 3.584.651.000 |
| 10/11/2023 | 6,70 | 6,81 | +2,10% | 6,69 | 6,82 | 6,76 | 6,81 | 6,82 | 8.650 | 5.207.083.500 |
| 9/11/2023 | 6,84 | 6,67 | -2,06% | 6,64 | 6,88 | 6,74 | 6,67 | 6,68 | 5.933 | 8.663.507.800 |
| 8/11/2023 | 6,81 | 6,81 | 0,00% | 6,77 | 7,02 | 6,86 | 6,81 | 6,82 | 1.800 | 8.568.396.800 |
| 7/11/2023 | 6,78 | 6,81 | -0,15% | 6,73 | 6,82 | 6,78 | 6,79 | 6,81 | 2.135 | 4.981.859.600 |
| 6/11/2023 | 6,89 | 6,82 | -0,73% | 6,73 | 6,89 | 6,80 | 6,82 | 6,83 | 1.731 | 4.992.334.800 |
| 3/11/2023 | 6,82 | 6,87 | +1,93% | 6,81 | 6,93 | 6,88 | 6,87 | 6,88 | 5.869 | 8.483.822.200 |
| 1/11/2023 | 6,68 | 6,74 | +1,97% | 6,56 | 6,83 | 6,68 | 6,73 | 6,74 | 7.003 | 11.313.219.900 |
| 31/10/2023 | 6,50 | 6,61 | +1,54% | 6,47 | 6,83 | 6,67 | 6,60 | 6,61 | 3.340 | 17.503.233.000 |
| 30/10/2023 | 6,29 | 6,51 | +4,49% | 6,24 | 6,60 | 6,49 | 6,50 | 6,51 | 8.437 | 15.584.770.100 |
| 27/10/2023 | 6,00 | 6,23 | +4,18% | 5,99 | 6,35 | 6,25 | 6,22 | 6,23 | 7.806 | 16.969.538.300 |
| 26/10/2023 | 5,88 | 5,98 | +1,87% | 5,85 | 6,00 | 5,94 | 5,97 | 5,98 | 2.223 | 6.067.129.600 |
| 25/10/2023 | 5,99 | 5,87 | -1,68% | 5,84 | 6,01 | 5,89 | 5,87 | 5,88 | 4.188 | 6.783.155.700 |
| 24/10/2023 | 6,00 | 5,97 | +0,67% | 5,94 | 6,04 | 5,97 | 5,96 | 5,98 | 9.255 | 6.549.798.300 |
| 23/10/2023 | 5,91 | 5,93 | -0,34% | 5,91 | 6,00 | 5,95 | 5,92 | 5,93 | 18 | 5.269.164.000 |
| 20/10/2023 | 6,05 | 5,95 | -2,46% | 5,92 | 6,09 | 5,97 | 5,95 | 5,96 | 70 | 7.825.905.500 |
| 19/10/2023 | 6,17 | 6,10 | -1,29% | 6,08 | 6,22 | 6,15 | 6,10 | 6,11 | 7.512 | 5.728.879.800 |
| 18/10/2023 | 6,16 | 6,18 | -0,32% | 6,15 | 6,24 | 6,19 | 6,17 | 6,19 | 4.690 | 8.721.812.900 |
| 17/10/2023 | 6,23 | 6,20 | -1,12% | 6,16 | 6,29 | 6,21 | 6,19 | 6,22 | 3.198 | 8.160.243.700 |
| 16/10/2023 | 6,29 | 6,27 | +0,16% | 6,27 | 6,36 | 6,30 | 6,27 | 6,28 | 6.803 | 4.623.534.200 |
| 13/10/2023 | 6,32 | 6,26 | -1,26% | 6,26 | 6,36 | 6,29 | 6,26 | 6,27 | 285 | 4.986.405.400 |
| 11/10/2023 | 6,32 | 6,34 | +0,63% | 6,26 | 6,34 | 6,31 | 6,34 | 6,35 | 52 | 6.435.756.800 |
| 10/10/2023 | 6,30 | 6,30 | +0,64% | 6,27 | 6,37 | 6,31 | 6,30 | 6,31 | 2.434 | 6.287.564.800 |
| 9/10/2023 | 6,24 | 6,26 | -1,11% | 6,13 | 6,29 | 6,20 | 6,25 | 6,27 | 2.937 | 7.022.698.300 |
| 6/10/2023 | 6,30 | 6,33 | -0,16% | 6,26 | 6,34 | 6,30 | 6,32 | 6,33 | 2.984 | 5.348.473.800 |
| 5/10/2023 | 6,42 | 6,34 | -1,25% | 6,31 | 6,44 | 6,36 | 6,33 | 6,34 | 9.649 | 5.785.228.900 |
| 4/10/2023 | 6,48 | 6,42 | -1,08% | 6,42 | 6,52 | 6,45 | 6,42 | 6,43 | 8.168 | 4.742.864.800 |
| 3/10/2023 | 6,54 | 6,49 | -1,22% | 6,46 | 6,63 | 6,52 | 6,48 | 6,49 | 919 | 5.408.066.800 |
| 2/10/2023 | 6,64 | 6,57 | -1,05% | 6,56 | 6,65 | 6,59 | 6,57 | 6,58 | 8.634 | 5.049.595.200 |
| 29/9/2023 | 6,62 | 6,64 | +0,91% | 6,62 | 6,67 | 6,64 | 6,64 | 6,65 | 1.695 | 5.423.088.300 |
| 28/9/2023 | 6,54 | 6,58 | +0,92% | 6,51 | 6,62 | 6,58 | 6,57 | 6,58 | 9.396 | 7.268.934.200 |
| 27/9/2023 | 6,50 | 6,52 | +0,77% | 6,49 | 6,59 | 6,54 | 6,51 | 6,53 | 9.686 | 6.143.570.000 |
| 26/9/2023 | 6,47 | 6,47 | -0,46% | 6,45 | 6,55 | 6,49 | 6,46 | 6,47 | 5.003 | 8.046.480.400 |
| 25/9/2023 | 6,54 | 6,50 | -1,37% | 6,48 | 6,55 | 6,50 | 6,50 | 6,51 | 398 | 6.772.409.100 |
| 22/9/2023 | 6,65 | 6,59 | +0,15% | 6,56 | 6,68 | 6,62 | 6,59 | 6,60 | 9.613 | 6.318.355.700 |
| 21/9/2023 | 6,70 | 6,58 | -2,66% | 6,54 | 6,71 | 6,59 | 6,58 | 6,59 | 6.745 | 12.877.002.100 |
| 20/9/2023 | 6,78 | 6,76 | +0,15% | 6,74 | 6,85 | 6,79 | 6,75 | 6,77 | 9.797 | 5.600.654.000 |
| 19/9/2023 | 6,80 | 6,75 | -0,74% | 6,70 | 6,82 | 6,75 | 6,74 | 6,76 | 3.299 | 12.647.506.400 |
| 18/9/2023 | 6,94 | 6,80 | -2,02% | 6,80 | 6,95 | 6,83 | 6,79 | 6,80 | 2.442 | 7.346.990.100 |
| 15/9/2023 | 6,94 | 6,94 | +0,58% | 6,85 | 7,00 | 6,92 | 6,94 | 6,96 | 7.535 | 10.770.751.100 |
| 14/9/2023 | 6,84 | 6,90 | +1,47% | 6,82 | 7,01 | 6,93 | 6,88 | 6,91 | 1.032 | 13.167.876.100 |
| 13/9/2023 | 6,83 | 6,80 | -0,29% | 6,78 | 6,84 | 6,80 | 6,80 | 6,81 | 3.833 | 6.896.102.700 |
| 12/9/2023 | 6,90 | 6,82 | -1,16% | 6,81 | 6,91 | 6,83 | 6,81 | 6,83 | 4.495 | 8.347.188.000 |
| 11/9/2023 | 6,88 | 6,90 | +1,02% | 6,82 | 6,93 | 6,88 | 6,89 | 6,90 | 8.181 | 7.320.956.600 |
| 8/9/2023 | 6,87 | 6,83 | -1,30% | 6,79 | 6,88 | 6,82 | 6,83 | 6,84 | 2.439 | 3.727.647.500 |
| 6/9/2023 | 6,89 | 6,92 | +0,29% | 6,87 | 6,99 | 6,92 | 6,92 | 6,94 | 8.776 | 5.588.328.200 |
| 5/9/2023 | 6,97 | 6,90 | -1,29% | 6,90 | 7,01 | 6,94 | 6,90 | 6,91 | 1.715 | 6.189.645.800 |
| 4/9/2023 | 6,92 | 6,99 | +0,87% | 6,90 | 7,07 | 7,01 | 6,99 | 7,00 | 5.924 | 5.037.913.700 |
| 1/9/2023 | 6,91 | 6,93 | +0,73% | 6,89 | 6,96 | 6,92 | 6,93 | 6,94 | 9.502 | 5.900.087.000 |
| 31/8/2023 | 6,86 | 6,88 | -1,15% | 6,83 | 6,93 | 6,87 | 6,87 | 6,89 | 582 | 7.376.686.700 |
| 30/8/2023 | 7,00 | 6,96 | +0,14% | 6,94 | 7,01 | 6,97 | 6,96 | 6,97 | 8.506 | 4.663.441.000 |
| 29/8/2023 | 6,87 | 6,95 | +1,02% | 6,87 | 6,95 | 6,91 | 6,95 | 6,96 | 5.979 | 4.496.489.100 |
| 28/8/2023 | 6,80 | 6,88 | +1,18% | 6,77 | 6,90 | 6,85 | 6,87 | 6,88 | 6.240 | 5.630.004.900 |
| 25/8/2023 | 6,85 | 6,80 | -0,58% | 6,78 | 6,85 | 6,80 | 6,80 | 6,81 | 4.855 | 3.353.185.500 |
| 24/8/2023 | 6,85 | 6,84 | -0,87% | 6,82 | 6,89 | 6,84 | 6,83 | 6,84 | 6.602 | 3.728.204.500 |
| 23/8/2023 | 6,95 | 6,90 | -0,43% | 6,86 | 6,95 | 6,89 | 6,89 | 6,91 | 151 | 4.673.391.800 |
| 22/8/2023 | 6,95 | 6,93 | +0,73% | 6,86 | 6,98 | 6,91 | 6,93 | 6,94 | 9.427 | 5.743.787.600 |
| 21/8/2023 | 6,83 | 6,88 | +0,44% | 6,74 | 6,88 | 6,82 | 6,87 | 6,89 | 2.601 | 7.355.033.200 |
| 18/8/2023 | 6,88 | 6,85 | -0,15% | 6,77 | 6,89 | 6,83 | 6,82 | 6,85 | 7.422 | 5.286.533.000 |
| 17/8/2023 | 6,96 | 6,86 | 0,00% | 6,83 | 7,00 | 6,89 | 6,85 | 6,86 | 9.213 | 4.453.868.500 |
| 16/8/2023 | 6,96 | 6,86 | -0,44% | 6,85 | 6,98 | 6,89 | 6,86 | 6,87 | 1.816 | 7.459.097.000 |
| 15/8/2023 | 6,93 | 6,89 | -0,29% | 6,86 | 6,94 | 6,89 | 6,89 | 6,90 | 8.882 | 4.939.443.400 |
| 14/8/2023 | 6,95 | 6,91 | -0,58% | 6,88 | 6,96 | 6,91 | 6,90 | 6,92 | 7.734 | 5.005.520.500 |
| 11/8/2023 | 7,04 | 6,95 | -0,86% | 6,89 | 7,04 | 6,94 | 6,94 | 6,95 | 8.805 | 6.287.880.700 |
| 10/8/2023 | 7,07 | 7,01 | +0,14% | 6,98 | 7,07 | 7,01 | 7,00 | 7,01 | 4.744 | 4.352.160.900 |
| 9/8/2023 | 7,03 | 7,00 | -0,71% | 6,98 | 7,07 | 7,00 | 6,99 | 7,00 | 2.337 | 5.203.351.000 |
| 8/8/2023 | 7,04 | 7,05 | -0,28% | 6,93 | 7,11 | 7,02 | 7,04 | 7,07 | 445 | 8.401.390.000 |
| 7/8/2023 | 7,12 | 7,07 | -0,28% | 7,04 | 7,12 | 7,07 | 7,07 | 7,08 | 5.836 | 5.866.552.900 |
| 4/8/2023 | 7,10 | 7,09 | 0,00% | 7,09 | 7,19 | 7,12 | 7,09 | 7,10 | 2.944 | 9.241.919.900 |
| 3/8/2023 | 7,14 | 7,09 | -0,28% | 7,09 | 7,22 | 7,14 | 7,09 | 7,11 | 1.189 | 10.682.923.300 |
| 2/8/2023 | 7,15 | 7,11 | -0,97% | 7,11 | 7,22 | 7,13 | 7,11 | 7,12 | 8.259 | 7.230.835.300 |
| 1/8/2023 | 7,19 | 7,18 | -0,69% | 7,12 | 7,24 | 7,17 | 7,18 | 7,19 | 5.459 | 6.854.940.900 |
| 31/7/2023 | 7,14 | 7,23 | +1,97% | 7,13 | 7,28 | 7,20 | 7,23 | 7,24 | 9 | 11.319.396.500 |
| 28/7/2023 | 7,49 | 7,09 | -5,34% | 7,08 | 7,49 | 7,15 | 7,09 | 7,10 | 4.361 | 22.474.622.400 |
| 27/7/2023 | 7,44 | 7,49 | +0,67% | 7,34 | 7,53 | 7,46 | 7,48 | 7,49 | 8.412 | 7.822.346.100 |
| 26/7/2023 | 7,46 | 7,44 | -0,93% | 7,40 | 7,54 | 7,45 | 7,44 | 7,45 | 9.953 | 8.689.227.400 |
| 25/7/2023 | 7,42 | 7,51 | +2,18% | 7,41 | 7,62 | 7,53 | 7,51 | 7,52 | 2.275 | 16.540.971.300 |
| 24/7/2023 | 7,16 | 7,35 | +2,51% | 7,15 | 7,40 | 7,29 | 7,35 | 7,36 | 5.844 | 10.268.141.700 |
| 21/7/2023 | 7,16 | 7,17 | +0,14% | 7,10 | 7,20 | 7,15 | 7,17 | 7,18 | 4.186 | 8.352.913.700 |
| 20/7/2023 | 7,26 | 7,16 | -0,69% | 7,15 | 7,27 | 7,19 | 7,16 | 7,17 | 1.473 | 8.460.672.500 |
| 19/7/2023 | 7,45 | 7,21 | -2,83% | 7,15 | 7,45 | 7,23 | 7,21 | 7,22 | 6.132 | 11.672.492.500 |
| 18/7/2023 | 7,41 | 7,42 | 0,00% | 7,33 | 7,47 | 7,39 | 7,41 | 7,42 | 621 | 5.730.078.200 |
| 17/7/2023 | 7,50 | 7,42 | -1,07% | 7,36 | 7,50 | 7,41 | 7,40 | 7,42 | 9.251 | 5.473.933.100 |
| 14/7/2023 | 7,77 | 7,50 | -2,34% | 7,45 | 7,81 | 7,56 | 7,49 | 7,50 | 1.478 | 7.163.630.500 |
| 13/7/2023 | 7,43 | 7,68 | +4,49% | 7,38 | 7,72 | 7,61 | 7,68 | 7,69 | 1.765 | 12.817.562.000 |
| 12/7/2023 | 7,44 | 7,35 | +0,14% | 7,33 | 7,47 | 7,38 | 7,35 | 7,36 | 1.196 | 6.136.907.400 |
| 11/7/2023 | 7,36 | 7,34 | -0,41% | 7,31 | 7,43 | 7,36 | 7,33 | 7,34 | 4.482 | 6.124.584.300 |
| 10/7/2023 | 7,36 | 7,37 | -2,12% | 7,22 | 7,44 | 7,32 | 7,34 | 7,37 | 4.651 | 12.086.981.900 |
| 7/7/2023 | 7,34 | 7,53 | +2,17% | 7,34 | 7,66 | 7,54 | 7,53 | 7,55 | 3.267 | 10.144.139.300 |
| 6/7/2023 | 7,34 | 7,37 | -0,14% | 7,30 | 7,44 | 7,38 | 7,37 | 7,38 | 7.706 | 12.219.078.200 |
| 5/7/2023 | 7,30 | 7,38 | +0,82% | 7,26 | 7,45 | 7,36 | 7,37 | 7,38 | 5.104 | 7.759.960.300 |
| 4/7/2023 | 7,25 | 7,32 | +0,97% | 7,20 | 7,38 | 7,30 | 7,32 | 7,33 | 7.573 | 5.327.246.200 |
| 3/7/2023 | 7,10 | 7,25 | +2,55% | 7,10 | 7,38 | 7,29 | 7,24 | 7,25 | 4.009 | 9.438.590.700 |
| 30/6/2023 | 7,22 | 7,07 | -1,81% | 7,01 | 7,25 | 7,09 | 7,07 | 7,08 | 9.963 | 13.308.452.000 |
| 29/6/2023 | 7,15 | 7,20 | +1,12% | 7,11 | 7,25 | 7,19 | 7,19 | 7,21 | 9.567 | 7.744.228.200 |
| 28/6/2023 | 7,24 | 7,12 | -1,39% | 7,12 | 7,27 | 7,17 | 7,11 | 7,12 | 7.895 | 5.641.576.500 |
| 27/6/2023 | 7,29 | 7,22 | -0,82% | 7,16 | 7,31 | 7,22 | 7,21 | 7,23 | 5.430 | 15.044.710.400 |
| 26/6/2023 | 7,23 | 7,28 | +0,69% | 7,19 | 7,30 | 7,24 | 7,27 | 7,28 | 7.864 | 5.169.971.700 |
| 23/6/2023 | 7,20 | 7,23 | +0,14% | 7,16 | 7,29 | 7,22 | 7,23 | 7,24 | 36 | 4.522.872.600 |
| 22/6/2023 | 7,26 | 7,22 | -1,10% | 7,17 | 7,32 | 7,21 | 7,21 | 7,22 | 9.343 | 6.619.476.900 |
| 21/6/2023 | 7,36 | 7,30 | -1,22% | 7,27 | 7,38 | 7,30 | 7,29 | 7,30 | 4.709 | 7.626.855.500 |
| 20/6/2023 | 7,49 | 7,39 | -1,47% | 7,33 | 7,49 | 7,38 | 7,38 | 7,39 | 1.737 | 8.662.281.900 |
| 19/6/2023 | 7,39 | 7,50 | +1,49% | 7,31 | 7,53 | 7,42 | 7,49 | 7,50 | 6.776 | 7.470.962.500 |
| 16/6/2023 | 7,40 | 7,39 | -0,14% | 7,34 | 7,43 | 7,39 | 7,39 | 7,40 | 5.320 | 7.782.470.800 |
| 15/6/2023 | 7,41 | 7,40 | 0,00% | 7,35 | 7,43 | 7,39 | 7,39 | 7,40 | 510 | 6.616.666.700 |
| 14/6/2023 | 7,36 | 7,40 | +1,51% | 7,29 | 7,48 | 7,38 | 7,39 | 7,41 | 5.443 | 12.631.216.000 |
| 13/6/2023 | 7,37 | 7,29 | -0,27% | 7,27 | 7,42 | 7,32 | 7,28 | 7,30 | 4.172 | 7.359.711.900 |
| 12/6/2023 | 7,31 | 7,31 | -0,27% | 7,22 | 7,37 | 7,29 | 7,31 | 7,32 | 5.786 | 7.348.445.400 |
| 9/6/2023 | 7,39 | 7,33 | -0,14% | 7,30 | 7,45 | 7,37 | 7,33 | 7,34 | 1.789 | 9.731.217.400 |
| 7/6/2023 | 7,44 | 7,34 | -0,68% | 7,29 | 7,44 | 7,35 | 7,33 | 7,34 | 1.041 | 7.089.450.900 |
| 6/6/2023 | 7,41 | 7,39 | -0,27% | 7,38 | 7,48 | 7,42 | 7,39 | 7,40 | 6.090 | 10.569.661.000 |
| 5/6/2023 | 7,42 | 7,41 | +0,41% | 7,29 | 7,46 | 7,39 | 7,40 | 7,41 | 7.321 | 4.168.310.900 |
| 2/6/2023 | 7,50 | 7,38 | +3,07% | 7,35 | 7,54 | 7,43 | 7,38 | 7,40 | 8.470 | 10.836.614.600 |
| 1/6/2023 | 7,13 | 7,16 | +1,99% | 7,05 | 7,20 | 7,12 | 7,15 | 7,17 | 6.631 | 8.353.861.100 |
| 31/5/2023 | 7,08 | 7,02 | -0,71% | 7,00 | 7,13 | 7,04 | 7,01 | 7,02 | 9.092 | 9.663.005.100 |
| 30/5/2023 | 7,32 | 7,07 | -2,88% | 7,03 | 7,34 | 7,12 | 7,06 | 7,07 | 1.964 | 13.292.319.500 |
| 29/5/2023 | 7,38 | 7,28 | -0,41% | 7,27 | 7,42 | 7,33 | 7,28 | 7,29 | 5.780 | 4.686.451.500 |
| 26/5/2023 | 7,46 | 7,31 | +0,41% | 7,26 | 7,48 | 7,35 | 7,31 | 7,32 | 4.765 | 9.177.688.700 |
| 25/5/2023 | 7,47 | 7,28 | -1,49% | 7,25 | 7,50 | 7,35 | 7,28 | 7,29 | 2.530 | 8.462.112.600 |
| 24/5/2023 | 7,38 | 7,39 | -1,34% | 7,29 | 7,47 | 7,38 | 7,39 | 7,40 | 3.722 | 14.341.718.900 |
| 23/5/2023 | 7,80 | 7,49 | -4,46% | 7,46 | 7,81 | 7,58 | 7,49 | 7,50 | 8.804 | 16.698.744.200 |
| 22/5/2023 | 7,95 | 7,84 | -1,88% | 7,82 | 8,04 | 7,89 | 7,84 | 7,85 | 8.258 | 7.852.869.400 |
| 19/5/2023 | 7,86 | 7,99 | +2,44% | 7,74 | 8,02 | 7,94 | 7,98 | 8,00 | 3.311 | 10.047.982.900 |
| 18/5/2023 | 7,75 | 7,80 | +1,04% | 7,64 | 7,88 | 7,78 | 7,79 | 7,81 | 3.605 | 6.899.247.100 |
| 17/5/2023 | 7,58 | 7,72 | +3,35% | 7,56 | 7,89 | 7,75 | 7,72 | 7,74 | 5.629 | 10.034.102.100 |
| 16/5/2023 | 7,62 | 7,47 | -1,84% | 7,43 | 7,68 | 7,51 | 7,46 | 7,47 | 9.028 | 5.888.269.100 |
| 15/5/2023 | 7,55 | 7,61 | +2,01% | 7,51 | 7,69 | 7,62 | 7,60 | 7,62 | 504 | 6.791.043.800 |
| 12/5/2023 | 7,42 | 7,46 | +0,27% | 7,36 | 7,49 | 7,42 | 7,45 | 7,46 | 8.994 | 5.389.771.400 |
| 11/5/2023 | 7,52 | 7,44 | -2,49% | 7,37 | 7,54 | 7,42 | 7,42 | 7,45 | 877 | 8.501.423.900 |
| 10/5/2023 | 7,63 | 7,63 | +0,39% | 7,48 | 7,65 | 7,56 | 7,62 | 7,63 | 7.547 | 7.256.775.100 |
| 9/5/2023 | 7,46 | 7,60 | +0,80% | 7,45 | 7,66 | 7,58 | 7,60 | 7,61 | 321 | 4.875.832.500 |
| 8/5/2023 | 7,67 | 7,54 | +0,67% | 7,51 | 7,69 | 7,56 | 7,53 | 7,54 | 6.437 | 4.021.371.300 |
| 5/5/2023 | 7,12 | 7,49 | +5,49% | 7,08 | 7,57 | 7,39 | 7,49 | 7,50 | 3.770 | 10.801.973.500 |
| 4/5/2023 | 7,22 | 7,10 | -1,39% | 6,97 | 7,28 | 7,08 | 7,09 | 7,10 | 9.702 | 10.772.194.900 |
| 3/5/2023 | 7,18 | 7,20 | +0,70% | 7,06 | 7,25 | 7,19 | 7,20 | 7,21 | 1.419 | 6.538.900.900 |
| 2/5/2023 | 7,14 | 7,15 | -0,69% | 7,00 | 7,22 | 7,12 | 7,14 | 7,15 | 2.771 | 7.639.641.500 |
| 28/4/2023 | 6,87 | 7,20 | +1,12% | 6,84 | 7,20 | 7,08 | 7,20 | 7,21 | 3.623 | 10.004.519.000 |
| 27/4/2023 | 7,05 | 7,12 | +1,28% | 7,04 | 7,22 | 7,12 | 7,11 | 7,12 | 9.358 | 11.287.469.100 |
| 26/4/2023 | 7,10 | 7,03 | -0,28% | 6,99 | 7,14 | 7,04 | 7,02 | 7,03 | 9.270 | 7.094.644.900 |
| 25/4/2023 | 7,07 | 7,05 | -0,98% | 6,93 | 7,10 | 7,01 | 7,04 | 7,05 | 2.781 | 12.043.662.800 |
| 24/4/2023 | 6,96 | 7,12 | -0,84% | 6,96 | 7,18 | 7,09 | 7,11 | 7,12 | 1.897 | 11.211.357.000 |
| 20/4/2023 | 7,51 | 7,18 | -3,62% | 7,16 | 7,65 | 7,28 | 7,18 | 7,19 | 4.942 | 14.219.584.100 |
| 19/4/2023 | 7,51 | 7,45 | -2,10% | 7,32 | 7,54 | 7,40 | 7,44 | 7,45 | 2.281 | 13.845.328.700 |
| 18/4/2023 | 7,62 | 7,61 | +0,93% | 7,48 | 7,69 | 7,59 | 7,60 | 7,61 | 8.799 | 6.812.042.900 |
| 17/4/2023 | 7,53 | 7,54 | +0,13% | 7,51 | 7,64 | 7,55 | 7,53 | 7,54 | 8.744 | 4.578.896.600 |
| 14/4/2023 | 7,61 | 7,53 | -1,57% | 7,48 | 7,63 | 7,53 | 7,52 | 7,53 | 9.230 | 5.031.320.100 |
| 13/4/2023 | 7,65 | 7,65 | -0,13% | 7,59 | 7,74 | 7,65 | 7,65 | 7,66 | 8.530 | 6.050.991.300 |
| 12/4/2023 | 7,73 | 7,66 | -0,91% | 7,63 | 7,79 | 7,69 | 7,66 | 7,67 | 3.093 | 8.704.456.400 |
| 11/4/2023 | 7,34 | 7,73 | +6,77% | 7,34 | 7,85 | 7,72 | 7,72 | 7,73 | 2.650 | 19.461.175.100 |
| 10/4/2023 | 7,00 | 7,24 | +3,28% | 6,99 | 7,36 | 7,25 | 7,24 | 7,25 | 9.574 | 9.206.087.800 |
| 6/4/2023 | 7,02 | 7,01 | -1,13% | 7,00 | 7,16 | 7,05 | 7,01 | 7,02 | 8.189 | 5.652.031.100 |
| 5/4/2023 | 7,14 | 7,09 | -0,98% | 6,99 | 7,17 | 7,06 | 7,08 | 7,09 | 9.105 | 7.861.442.300 |
| 4/4/2023 | 7,19 | 7,16 | -0,42% | 7,13 | 7,27 | 7,18 | 7,15 | 7,16 | 2.496 | 7.467.456.600 |
| 3/4/2023 | 7,27 | 7,19 | -1,37% | 7,12 | 7,30 | 7,18 | 7,18 | 7,21 | 8.847 | 8.314.039.600 |
| 31/3/2023 | 7,35 | 7,29 | -0,27% | 7,23 | 7,53 | 7,34 | 7,29 | 7,30 | 5.790 | 8.686.126.400 |
| 30/3/2023 | 7,26 | 7,31 | +7,03% | 7,05 | 7,39 | 7,25 | 7,31 | 7,32 | 2.523 | 26.234.092.900 |
| 29/3/2023 | 6,85 | 6,83 | 0,00% | 6,75 | 6,91 | 6,81 | 6,83 | 6,84 | 7.421 | 9.456.473.200 |
| 28/3/2023 | 6,64 | 6,83 | +3,17% | 6,63 | 6,91 | 6,82 | 6,82 | 6,83 | 5.027 | 11.246.182.300 |
| 27/3/2023 | 6,70 | 6,62 | 0,00% | 6,61 | 6,76 | 6,65 | 6,62 | 6,63 | 5.452 | 4.344.380.900 |
| 24/3/2023 | 6,64 | 6,62 | -0,30% | 6,53 | 6,68 | 6,62 | 6,62 | 6,63 | 9.086 | 9.170.903.500 |
| 23/3/2023 | 6,82 | 6,64 | -2,35% | 6,56 | 6,88 | 6,68 | 6,63 | 6,64 | 2.219 | 8.546.551.400 |
| 22/3/2023 | 6,78 | 6,80 | +0,15% | 6,74 | 6,92 | 6,80 | 6,80 | 6,81 | 7.996 | 7.671.082.700 |
| 21/3/2023 | 6,86 | 6,79 | -0,88% | 6,77 | 6,90 | 6,81 | 6,79 | 6,80 | 8.021 | 6.378.267.400 |
| 20/3/2023 | 6,90 | 6,85 | -1,30% | 6,80 | 6,98 | 6,88 | 6,85 | 6,86 | 9.174 | 8.431.915.600 |
| 17/3/2023 | 6,98 | 6,94 | -0,72% | 6,84 | 7,07 | 6,91 | 6,91 | 6,94 | 7.534 | 15.876.919.900 |
| 16/3/2023 | 6,84 | 6,99 | +1,45% | 6,82 | 7,06 | 6,97 | 6,99 | 7,00 | 6.262 | 17.317.574.000 |
| 15/3/2023 | 6,91 | 6,89 | -1,71% | 6,68 | 6,95 | 6,80 | 6,88 | 6,89 | 2.543 | 13.839.178.900 |
| 14/3/2023 | 6,95 | 7,01 | +1,15% | 6,88 | 7,01 | 6,94 | 6,98 | 7,01 | 1.639 | 10.961.855.800 |
| 13/3/2023 | 6,86 | 6,93 | 0,00% | 6,81 | 7,02 | 6,93 | 6,93 | 6,94 | 9.477 | 7.693.457.700 |
| 10/3/2023 | 7,06 | 6,93 | -2,67% | 6,87 | 7,14 | 6,97 | 6,92 | 6,93 | 4.638 | 9.579.084.400 |
| 9/3/2023 | 7,20 | 7,12 | -2,33% | 7,04 | 7,29 | 7,15 | 7,10 | 7,12 | 5.191 | 10.319.777.000 |
| 8/3/2023 | 7,03 | 7,29 | +3,70% | 7,01 | 7,30 | 7,18 | 7,29 | 7,30 | 5.145 | 8.677.829.800 |
| 7/3/2023 | 7,13 | 7,03 | -1,26% | 6,91 | 7,20 | 7,03 | 7,03 | 7,04 | 1.259 | 9.043.592.100 |
| 6/3/2023 | 7,13 | 7,12 | -0,84% | 6,98 | 7,15 | 7,06 | 7,12 | 7,13 | 3.470 | 7.618.867.000 |
| 3/3/2023 | 7,12 | 7,18 | +1,13% | 7,07 | 7,31 | 7,18 | 7,17 | 7,18 | 421 | 6.918.003.600 |
| 2/3/2023 | 7,17 | 7,10 | -0,98% | 7,02 | 7,17 | 7,08 | 7,10 | 7,11 | 1.974 | 5.809.426.800 |
| 1/3/2023 | 6,93 | 7,17 | +4,98% | 6,85 | 7,21 | 7,11 | 7,16 | 7,17 | 9.882 | 15.766.359.200 |
| 28/2/2023 | 6,85 | 6,83 | -0,29% | 6,77 | 6,92 | 6,84 | 6,82 | 6,83 | 4.832 | 10.460.034.300 |
| 27/2/2023 | 6,84 | 6,85 | +0,29% | 6,80 | 6,97 | 6,87 | 6,85 | 6,86 | 76 | 8.038.502.000 |
| 24/2/2023 | 6,95 | 6,83 | -2,43% | 6,80 | 7,01 | 6,86 | 6,82 | 6,83 | 1.925 | 7.717.550.100 |
| 23/2/2023 | 7,12 | 7,00 | -1,27% | 6,81 | 7,15 | 6,97 | 6,99 | 7,00 | 5.343 | 16.662.725.700 |
| 22/2/2023 | 7,22 | 7,09 | -2,61% | 7,05 | 7,25 | 7,11 | 7,08 | 7,09 | 1.668 | 6.350.515.900 |
| 17/2/2023 | 7,26 | 7,28 | -0,27% | 7,15 | 7,29 | 7,23 | 7,26 | 7,28 | 1.787 | 9.642.510.100 |
| 16/2/2023 | 7,26 | 7,30 | +0,83% | 7,15 | 7,35 | 7,24 | 7,25 | 7,30 | 2.951 | 11.009.175.800 |
| 15/2/2023 | 7,14 | 7,24 | +1,69% | 7,03 | 7,29 | 7,18 | 7,24 | 7,25 | 9.391 | 11.490.347.700 |
| 14/2/2023 | 7,36 | 7,12 | -2,47% | 7,03 | 7,43 | 7,14 | 7,11 | 7,12 | 4.589 | 15.701.583.400 |
| 13/2/2023 | 7,30 | 7,30 | -0,54% | 7,05 | 7,32 | 7,20 | 7,30 | 7,31 | 5.277 | 9.317.607.200 |
| 10/2/2023 | 7,27 | 7,34 | -1,21% | 7,18 | 7,53 | 7,35 | 7,33 | 7,34 | 1.442 | 13.785.400.200 |
| 9/2/2023 | 7,63 | 7,43 | -2,37% | 7,40 | 7,70 | 7,50 | 7,42 | 7,43 | 7.849 | 11.071.754.800 |
| 8/2/2023 | 7,63 | 7,61 | +0,40% | 7,50 | 7,66 | 7,56 | 7,60 | 7,61 | 9.525 | 8.754.614.900 |
| 7/2/2023 | 7,70 | 7,58 | -1,17% | 7,54 | 7,74 | 7,60 | 7,57 | 7,58 | 5.243 | 9.922.045.900 |
| 6/2/2023 | 7,81 | 7,67 | -2,04% | 7,56 | 7,81 | 7,65 | 7,66 | 7,67 | 2.994 | 13.128.484.600 |
| 3/2/2023 | 7,94 | 7,83 | -1,01% | 7,81 | 8,08 | 7,94 | 7,83 | 7,84 | 4.678 | 10.278.704.800 |
| 2/2/2023 | 8,35 | 7,91 | -5,95% | 7,91 | 8,35 | 8,06 | 7,91 | 7,92 | 7.708 | 16.631.327.400 |
| 1/2/2023 | 8,51 | 8,41 | -1,41% | 8,28 | 8,52 | 8,36 | 8,40 | 8,41 | 1.785 | 8.823.744.500 |
| 31/1/2023 | 8,46 | 8,53 | +0,71% | 8,39 | 8,67 | 8,55 | 8,53 | 8,54 | 5.884 | 11.426.324.400 |
| 30/1/2023 | 8,51 | 8,47 | 0,00% | 8,35 | 8,58 | 8,47 | 8,45 | 8,47 | 2.902 | 9.314.811.800 |
| 27/1/2023 | 8,58 | 8,47 | -1,40% | 8,40 | 8,59 | 8,49 | 8,46 | 8,47 | 9.086 | 10.755.892.300 |
| 26/1/2023 | 8,33 | 8,59 | +3,74% | 8,33 | 8,64 | 8,51 | 8,59 | 8,60 | 4.252 | 14.170.447.900 |
| 25/1/2023 | 8,26 | 8,28 | +0,12% | 8,13 | 8,34 | 8,26 | 8,28 | 8,29 | 7.510 | 7.929.567.500 |
| 24/1/2023 | 8,37 | 8,27 | -0,84% | 8,01 | 8,43 | 8,18 | 8,24 | 8,27 | 328 | 22.976.744.200 |
| 23/1/2023 | 8,32 | 8,34 | +0,60% | 8,32 | 8,56 | 8,43 | 8,34 | 8,35 | 7.819 | 13.393.901.100 |