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.
VAMO3F - VAMOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,61 | 4,56 | -3,18% | 4,56 | 4,70 | 4,63 | 4,56 | 4,66 | 552 | 4.645.998 |
| 20/1/2025 | 4,64 | 4,71 | -0,84% | 4,54 | 4,74 | 4,67 | 4,66 | 4,71 | 479 | 4.484.295 |
| 17/1/2025 | 4,70 | 4,75 | +1,06% | 4,59 | 4,75 | 4,66 | 4,69 | 4,75 | 593 | 5.854.721 |
| 16/1/2025 | 4,89 | 4,70 | -3,69% | 4,63 | 4,89 | 4,71 | 4,70 | 4,77 | 710 | 5.329.258 |
| 15/1/2025 | 4,55 | 4,88 | +10,41% | 4,45 | 4,88 | 4,70 | 4,86 | 4,88 | 825 | 6.655.095 |
| 14/1/2025 | 4,43 | 4,42 | -0,45% | 4,32 | 4,51 | 4,40 | 4,41 | 4,42 | 528 | 4.332.420 |
| 13/1/2025 | 4,50 | 4,44 | -1,33% | 4,26 | 4,51 | 4,36 | 4,35 | 4,44 | 840 | 6.087.858 |
| 10/1/2025 | 4,66 | 4,50 | -5,46% | 4,42 | 4,66 | 4,48 | 4,49 | 4,50 | 614 | 5.536.757 |
| 9/1/2025 | 4,71 | 4,76 | +0,85% | 4,53 | 4,76 | 4,63 | 4,58 | 4,76 | 460 | 3.804.267 |
| 8/1/2025 | 4,80 | 4,72 | -1,67% | 4,50 | 4,83 | 4,60 | 4,62 | 4,72 | 878 | 6.373.145 |
| 7/1/2025 | 4,82 | 4,80 | +0,63% | 4,69 | 4,87 | 4,77 | 4,72 | 4,80 | 795 | 6.021.099 |
| 6/1/2025 | 4,77 | 4,77 | +1,06% | 4,67 | 4,89 | 4,80 | 4,77 | 4,80 | 753 | 6.449.858 |
| 3/1/2025 | 4,65 | 4,72 | +3,51% | 4,53 | 4,72 | 4,61 | 4,62 | 4,72 | 576 | 5.259.531 |
| 2/1/2025 | 4,85 | 4,56 | -5,00% | 4,48 | 4,85 | 4,59 | 4,56 | 4,57 | 904 | 7.975.594 |
| 30/12/2024 | 4,70 | 4,80 | -0,83% | 4,56 | 4,84 | 4,66 | 4,78 | 4,80 | 800 | 6.635.917 |
| 27/12/2024 | 5,01 | 4,84 | -4,91% | 4,64 | 5,12 | 4,80 | 4,78 | 4,84 | 1.124 | 7.994.362 |
| 26/12/2024 | 5,10 | 5,09 | +0,20% | 4,85 | 5,13 | 4,96 | 5,01 | 5,10 | 609 | 6.125.342 |
| 23/12/2024 | 4,91 | 5,08 | +2,42% | 4,78 | 5,08 | 4,89 | 5,02 | 5,08 | 934 | 9.454.150 |
| 20/12/2024 | 4,73 | 4,96 | +5,08% | 4,63 | 5,13 | 4,92 | 4,95 | 4,96 | 1.047 | 8.623.651 |
| 19/12/2024 | 4,44 | 4,72 | +6,07% | 4,37 | 4,75 | 4,53 | 4,64 | 4,72 | 930 | 6.881.504 |
| 18/12/2024 | 4,90 | 4,45 | -8,62% | 4,34 | 5,00 | 4,60 | 4,40 | 4,45 | 1.628 | 14.929.883 |
| 17/12/2024 | 4,97 | 4,87 | -0,81% | 4,83 | 5,14 | 4,93 | 4,87 | 4,95 | 1.213 | 10.190.565 |
| 16/12/2024 | 5,30 | 4,91 | -12,32% | 4,91 | 5,30 | 5,09 | 4,91 | 4,97 | 1.849 | 14.126.239 |
| 13/12/2024 | 6,01 | 5,60 | -7,28% | 5,45 | 6,01 | 5,63 | 5,60 | 5,65 | 1.331 | 13.860.850 |
| 12/12/2024 | 6,15 | 6,04 | -2,58% | 5,91 | 6,18 | 6,03 | 5,95 | 6,04 | 824 | 9.583.944 |
| 11/12/2024 | 6,00 | 6,20 | +4,20% | 5,80 | 6,38 | 6,05 | 6,08 | 6,20 | 1.248 | 13.325.809 |
| 10/12/2024 | 5,45 | 5,95 | +9,78% | 5,32 | 5,95 | 5,70 | 5,91 | 5,95 | 1.490 | 10.684.522 |
| 9/12/2024 | 5,33 | 5,42 | +2,85% | 5,27 | 5,51 | 5,38 | 5,27 | 5,42 | 758 | 7.191.872 |
| 6/12/2024 | 5,48 | 5,27 | -2,77% | 5,27 | 5,54 | 5,34 | 5,27 | 5,28 | 1.014 | 9.063.097 |
| 5/12/2024 | 5,66 | 5,42 | -0,55% | 5,40 | 5,67 | 5,50 | 5,42 | 5,53 | 735 | 6.857.036 |
| 4/12/2024 | 5,42 | 5,45 | +1,49% | 5,27 | 5,49 | 5,35 | 5,30 | 5,45 | 952 | 8.037.085 |
| 3/12/2024 | 5,41 | 5,37 | -0,74% | 5,36 | 5,56 | 5,43 | 5,37 | 5,42 | 786 | 6.853.729 |
| 2/12/2024 | 5,73 | 5,41 | -7,68% | 5,39 | 5,75 | 5,48 | 5,41 | 5,49 | 1.207 | 11.182.825 |
| 29/11/2024 | 5,83 | 5,86 | +3,35% | 5,55 | 5,89 | 5,69 | 5,81 | 5,86 | 1.335 | 13.811.773 |
| 28/11/2024 | 6,10 | 5,67 | -6,90% | 5,61 | 6,13 | 5,79 | 5,64 | 5,68 | 1.674 | 18.421.334 |
| 27/11/2024 | 6,46 | 6,09 | -5,58% | 6,09 | 6,60 | 6,23 | 6,09 | 6,18 | 1.438 | 16.463.747 |
| 26/11/2024 | 6,16 | 6,45 | +5,74% | 6,06 | 6,45 | 6,28 | 6,41 | 6,45 | 785 | 9.631.177 |
| 25/11/2024 | 6,15 | 6,10 | +0,16% | 5,83 | 6,18 | 6,01 | 6,10 | 6,12 | 979 | 10.356.087 |
| 22/11/2024 | 6,14 | 6,09 | -0,33% | 5,93 | 6,28 | 6,06 | 6,09 | 6,14 | 699 | 8.805.789 |
| 21/11/2024 | 5,83 | 6,11 | +7,95% | 5,64 | 6,11 | 5,90 | 6,11 | 6,12 | 1.416 | 14.584.234 |
| 19/11/2024 | 5,77 | 5,66 | -1,22% | 5,51 | 5,90 | 5,69 | 5,66 | 5,84 | 769 | 8.311.054 |
| 18/11/2024 | 5,56 | 5,73 | +3,06% | 5,45 | 5,73 | 5,58 | 5,55 | 5,73 | 713 | 7.825.647 |
| 14/11/2024 | 5,64 | 5,56 | -0,18% | 5,47 | 5,69 | 5,55 | 5,49 | 5,56 | 948 | 9.651.896 |
| 13/11/2024 | 5,70 | 5,57 | -0,71% | 5,55 | 5,86 | 5,64 | 5,57 | 5,59 | 704 | 8.243.874 |
| 12/11/2024 | 5,76 | 5,61 | -2,94% | 5,53 | 5,87 | 5,62 | 5,61 | 5,70 | 1.097 | 18.236.559 |
| 11/11/2024 | 5,82 | 5,78 | +0,35% | 5,58 | 5,87 | 5,65 | 5,65 | 5,78 | 1.157 | 21.948.004 |
| 8/11/2024 | 5,77 | 5,76 | -0,69% | 5,59 | 5,82 | 5,66 | 5,74 | 5,76 | 1.247 | 20.868.765 |
| 7/11/2024 | 6,18 | 5,80 | -6,45% | 5,79 | 6,27 | 5,94 | 5,80 | 5,93 | 1.258 | 19.569.974 |
| 6/11/2024 | 6,07 | 6,20 | -0,32% | 5,88 | 6,20 | 6,01 | 6,08 | 6,20 | 900 | 19.335.943 |
| 5/11/2024 | 6,17 | 6,22 | -0,32% | 6,01 | 6,27 | 6,15 | 6,10 | 6,22 | 525 | 7.980.550 |
| 4/11/2024 | 5,90 | 6,24 | +6,85% | 5,82 | 6,24 | 6,08 | 6,12 | 6,24 | 722 | 10.144.377 |
| 1/11/2024 | 6,36 | 5,84 | -8,03% | 5,74 | 6,36 | 5,96 | 5,81 | 5,84 | 1.135 | 14.669.970 |
| 31/10/2024 | 6,31 | 6,35 | -1,40% | 6,28 | 6,54 | 6,39 | 6,33 | 6,35 | 554 | 8.117.667 |
| 30/10/2024 | 6,31 | 6,44 | +1,74% | 6,21 | 6,44 | 6,35 | 6,38 | 6,44 | 679 | 10.270.859 |
| 29/10/2024 | 6,24 | 6,33 | +1,44% | 6,20 | 6,36 | 6,28 | 6,25 | 6,33 | 439 | 5.962.977 |
| 28/10/2024 | 6,40 | 6,24 | -1,73% | 6,24 | 6,45 | 6,30 | 6,24 | 6,28 | 476 | 6.748.341 |
| 25/10/2024 | 6,46 | 6,35 | -0,94% | 6,20 | 6,46 | 6,29 | 6,28 | 6,35 | 629 | 7.934.320 |
| 24/10/2024 | 6,23 | 6,41 | +1,10% | 6,12 | 6,44 | 6,31 | 6,41 | 6,44 | 674 | 9.184.939 |
| 23/10/2024 | 6,30 | 6,34 | +1,93% | 6,17 | 6,48 | 6,33 | 6,34 | 6,36 | 1.060 | 14.405.856 |
| 22/10/2024 | 6,05 | 6,22 | +2,98% | 5,97 | 6,27 | 6,09 | 6,22 | 6,26 | 652 | 8.553.698 |
| 21/10/2024 | 5,88 | 6,04 | +3,60% | 5,80 | 6,04 | 5,93 | 6,03 | 6,04 | 930 | 10.263.145 |
| 18/10/2024 | 5,82 | 5,83 | +1,39% | 5,67 | 5,89 | 5,74 | 5,83 | 5,84 | 927 | 7.444.399 |
| 17/10/2024 | 5,89 | 5,75 | +0,88% | 5,67 | 5,89 | 5,78 | 5,75 | 5,76 | 608 | 7.484.898 |
| 16/10/2024 | 5,73 | 5,70 | +0,88% | 5,60 | 5,82 | 5,73 | 5,70 | 5,80 | 672 | 8.746.802 |
| 15/10/2024 | 5,71 | 5,65 | -0,18% | 5,60 | 5,79 | 5,70 | 5,65 | 5,72 | 716 | 8.728.417 |
| 14/10/2024 | 5,65 | 5,66 | +1,80% | 5,46 | 5,76 | 5,58 | 5,65 | 5,66 | 1.162 | 14.522.442 |
| 11/10/2024 | 5,55 | 5,56 | -0,18% | 5,40 | 5,60 | 5,51 | 5,56 | 5,60 | 912 | 11.295.670 |
| 10/10/2024 | 5,63 | 5,57 | -0,18% | 5,45 | 5,64 | 5,53 | 5,56 | 5,57 | 891 | 11.744.756 |
| 9/10/2024 | 5,74 | 5,58 | -1,59% | 5,52 | 5,74 | 5,58 | 5,56 | 5,58 | 1.077 | 12.882.437 |
| 8/10/2024 | 5,75 | 5,67 | -1,05% | 5,59 | 5,80 | 5,65 | 5,67 | 5,75 | 796 | 9.317.388 |
| 7/10/2024 | 5,70 | 5,73 | +1,60% | 5,63 | 5,86 | 5,73 | 5,70 | 5,73 | 1.421 | 18.815.400 |
| 4/10/2024 | 5,78 | 5,64 | -2,59% | 5,54 | 5,85 | 5,62 | 5,63 | 5,64 | 1.541 | 17.570.764 |
| 3/10/2024 | 6,09 | 5,79 | -4,46% | 5,41 | 6,12 | 5,62 | 5,75 | 5,79 | 3.399 | 43.235.804 |
| 2/10/2024 | 6,53 | 6,06 | -7,34% | 6,03 | 6,68 | 6,23 | 6,06 | 6,12 | 2.345 | 28.797.244 |
| 1/10/2024 | 6,68 | 6,54 | -2,39% | 6,40 | 6,71 | 6,53 | 6,51 | 6,54 | 1.788 | 15.008.151 |
| 30/9/2024 | 6,67 | 6,70 | +2,92% | 6,58 | 6,86 | 6,69 | 6,70 | 6,72 | 794 | 11.461.235 |
| 26/9/2024 | 6,55 | 6,51 | -0,61% | 6,44 | 6,64 | 6,54 | 6,50 | 6,51 | 576 | 9.359.560 |
| 25/9/2024 | 6,58 | 6,55 | -0,30% | 6,43 | 6,66 | 6,51 | 6,54 | 6,55 | 877 | 10.963.973 |
| 24/9/2024 | 6,78 | 6,57 | -0,45% | 6,55 | 6,78 | 6,61 | 6,57 | 6,62 | 686 | 11.755.955 |
| 23/9/2024 | 6,69 | 6,60 | -0,30% | 6,42 | 6,72 | 6,52 | 6,60 | 6,62 | 1.003 | 13.841.336 |
| 20/9/2024 | 6,98 | 6,62 | -5,16% | 6,47 | 6,99 | 6,64 | 6,61 | 6,67 | 2.185 | 26.669.893 |
| 19/9/2024 | 7,23 | 6,98 | -3,06% | 6,91 | 7,24 | 7,02 | 6,93 | 6,99 | 1.467 | 20.941.239 |
| 18/9/2024 | 7,30 | 7,20 | -2,04% | 7,12 | 7,49 | 7,27 | 7,13 | 7,23 | 1.135 | 16.394.834 |
| 17/9/2024 | 7,38 | 7,35 | +0,68% | 7,23 | 7,40 | 7,34 | 7,35 | 7,40 | 581 | 10.930.111 |
| 16/9/2024 | 7,38 | 7,30 | 0,00% | 7,28 | 7,42 | 7,35 | 7,30 | 7,37 | 527 | 8.403.255 |
| 13/9/2024 | 7,23 | 7,30 | +1,81% | 7,20 | 7,54 | 7,40 | 7,30 | 7,42 | 598 | 10.068.922 |
| 12/9/2024 | 7,39 | 7,17 | -3,11% | 7,17 | 7,39 | 7,26 | 7,17 | 7,26 | 905 | 10.946.077 |
| 11/9/2024 | 7,47 | 7,40 | +0,14% | 7,24 | 7,47 | 7,31 | 7,25 | 7,40 | 857 | 11.505.399 |
| 10/9/2024 | 7,50 | 7,39 | -0,54% | 7,37 | 7,53 | 7,42 | 7,39 | 7,48 | 563 | 7.992.230 |
| 9/9/2024 | 7,51 | 7,43 | +0,68% | 7,35 | 7,58 | 7,45 | 7,43 | 7,50 | 546 | 8.955.582 |
| 6/9/2024 | 7,75 | 7,38 | -4,53% | 7,38 | 7,78 | 7,53 | 7,38 | 7,39 | 1.032 | 13.473.759 |
| 5/9/2024 | 7,70 | 7,73 | +1,44% | 7,53 | 7,82 | 7,64 | 7,66 | 7,73 | 656 | 7.245.275 |
| 4/9/2024 | 7,64 | 7,62 | +0,66% | 7,62 | 7,90 | 7,74 | 7,62 | 7,68 | 802 | 9.808.744 |
| 3/9/2024 | 7,64 | 7,57 | -1,82% | 7,55 | 7,70 | 7,61 | 7,57 | 7,71 | 722 | 9.594.017 |
| 2/9/2024 | 7,60 | 7,71 | +2,12% | 7,45 | 7,71 | 7,52 | 7,67 | 7,71 | 2.414 | 16.296.647 |
| 30/8/2024 | 7,73 | 7,55 | -2,08% | 7,54 | 7,75 | 7,63 | 7,55 | 7,76 | 967 | 14.332.867 |
| 29/8/2024 | 8,00 | 7,71 | -3,50% | 7,64 | 8,04 | 7,71 | 7,68 | 7,71 | 1.280 | 17.371.561 |
| 28/8/2024 | 8,12 | 7,99 | -1,72% | 7,87 | 8,19 | 7,93 | 7,96 | 7,99 | 1.004 | 13.716.141 |
| 27/8/2024 | 8,20 | 8,13 | -1,22% | 8,13 | 8,36 | 8,21 | 8,13 | 8,16 | 449 | 7.522.376 |
| 26/8/2024 | 8,24 | 8,23 | +0,61% | 8,12 | 8,30 | 8,22 | 8,23 | 8,32 | 460 | 7.777.592 |
| 23/8/2024 | 8,05 | 8,18 | +2,63% | 7,95 | 8,35 | 8,17 | 8,18 | 8,30 | 833 | 9.073.598 |
| 22/8/2024 | 8,33 | 7,97 | -4,32% | 7,94 | 8,45 | 8,05 | 7,97 | 7,99 | 1.135 | 14.664.943 |
| 21/8/2024 | 8,57 | 8,33 | -2,00% | 8,21 | 8,62 | 8,36 | 8,33 | 8,40 | 722 | 10.900.739 |
| 20/8/2024 | 8,70 | 8,50 | -2,30% | 8,45 | 8,78 | 8,54 | 8,49 | 8,50 | 649 | 9.738.082 |
| 19/8/2024 | 8,26 | 8,70 | +5,71% | 8,20 | 8,83 | 8,53 | 8,70 | 8,79 | 648 | 11.782.083 |
| 16/8/2024 | 8,27 | 8,23 | -0,24% | 8,22 | 8,44 | 8,29 | 8,21 | 8,23 | 451 | 8.500.783 |
| 15/8/2024 | 8,33 | 8,25 | -0,60% | 8,23 | 8,47 | 8,33 | 8,25 | 8,28 | 510 | 8.176.997 |
| 14/8/2024 | 8,45 | 8,30 | -1,19% | 8,17 | 8,55 | 8,34 | 8,30 | 8,36 | 586 | 9.467.556 |
| 13/8/2024 | 8,51 | 8,40 | +1,20% | 8,36 | 8,53 | 8,44 | 8,40 | 8,47 | 451 | 7.931.601 |
| 12/8/2024 | 8,55 | 8,30 | -2,12% | 8,29 | 8,66 | 8,47 | 8,30 | 8,42 | 634 | 12.210.783 |
| 9/8/2024 | 8,32 | 8,48 | +2,42% | 8,22 | 8,61 | 8,45 | 8,48 | 8,58 | 647 | 12.622.679 |
| 8/8/2024 | 8,30 | 8,28 | -0,96% | 8,20 | 8,50 | 8,34 | 8,28 | 8,41 | 566 | 9.281.880 |
| 7/8/2024 | 8,23 | 8,36 | +2,70% | 8,12 | 8,36 | 8,24 | 8,22 | 8,36 | 781 | 16.641.642 |
| 6/8/2024 | 9,07 | 8,14 | -8,54% | 8,08 | 9,15 | 8,24 | 8,12 | 8,14 | 1.963 | 31.455.346 |
| 5/8/2024 | 8,76 | 8,90 | +0,45% | 8,44 | 9,05 | 8,84 | 8,90 | 8,95 | 685 | 11.665.120 |
| 2/8/2024 | 8,47 | 8,86 | +3,14% | 8,44 | 8,98 | 8,78 | 8,86 | 8,92 | 673 | 10.773.277 |
| 1/8/2024 | 8,62 | 8,59 | 0,00% | 8,39 | 8,81 | 8,58 | 8,46 | 8,59 | 2.237 | 11.029.122 |
| 31/7/2024 | 8,39 | 8,59 | +3,87% | 8,27 | 8,66 | 8,42 | 8,59 | 8,61 | 670 | 11.269.130 |
| 30/7/2024 | 8,56 | 8,27 | -3,27% | 8,26 | 8,62 | 8,34 | 8,27 | 8,37 | 715 | 9.703.207 |
| 29/7/2024 | 8,94 | 8,55 | -2,95% | 8,52 | 9,04 | 8,67 | 8,55 | 8,59 | 602 | 9.598.429 |
| 26/7/2024 | 8,74 | 8,81 | +1,85% | 8,63 | 8,94 | 8,80 | 8,81 | 8,95 | 441 | 8.602.130 |
| 25/7/2024 | 9,01 | 8,65 | -2,81% | 8,65 | 9,01 | 8,81 | 8,65 | 8,81 | 585 | 9.042.345 |
| 24/7/2024 | 8,78 | 8,90 | +1,71% | 8,71 | 9,12 | 8,97 | 8,90 | 9,05 | 829 | 11.551.744 |
| 23/7/2024 | 9,01 | 8,75 | -2,99% | 8,75 | 9,01 | 8,88 | 8,75 | 8,80 | 527 | 7.166.615 |
| 22/7/2024 | 8,84 | 9,02 | +1,69% | 8,75 | 9,10 | 8,96 | 9,00 | 9,02 | 513 | 8.906.222 |
| 19/7/2024 | 8,79 | 8,87 | +0,80% | 8,77 | 9,09 | 8,98 | 8,87 | 9,00 | 511 | 7.504.862 |
| 18/7/2024 | 9,20 | 8,80 | -5,38% | 8,65 | 9,26 | 8,83 | 8,80 | 8,81 | 852 | 14.704.722 |
| 17/7/2024 | 9,28 | 9,30 | +0,43% | 9,15 | 9,34 | 9,27 | 9,26 | 9,30 | 766 | 7.313.008 |
| 16/7/2024 | 9,20 | 9,26 | +0,87% | 9,20 | 9,43 | 9,30 | 9,26 | 9,33 | 1.328 | 9.553.609 |
| 15/7/2024 | 9,13 | 9,18 | +0,99% | 9,08 | 9,30 | 9,20 | 9,18 | 9,22 | 571 | 9.237.525 |
| 12/7/2024 | 9,39 | 9,09 | -4,11% | 9,06 | 9,41 | 9,16 | 9,09 | 9,13 | 1.796 | 13.716.542 |
| 11/7/2024 | 9,32 | 9,48 | +3,16% | 9,31 | 9,55 | 9,44 | 9,33 | 9,48 | 681 | 14.414.505 |
| 10/7/2024 | 9,26 | 9,19 | +2,11% | 9,16 | 9,57 | 9,33 | 9,19 | 9,27 | 1.139 | 18.613.192 |
| 9/7/2024 | 8,91 | 9,00 | +0,90% | 8,79 | 9,07 | 8,93 | 9,00 | 9,06 | 651 | 9.189.645 |
| 8/7/2024 | 8,98 | 8,92 | -0,78% | 8,79 | 9,01 | 8,88 | 8,90 | 8,92 | 968 | 12.833.063 |
| 5/7/2024 | 8,75 | 8,99 | +2,74% | 8,57 | 9,01 | 8,82 | 8,92 | 8,99 | 1.165 | 15.670.202 |
| 4/7/2024 | 8,08 | 8,75 | +8,43% | 8,07 | 8,88 | 8,61 | 8,74 | 8,75 | 1.431 | 23.204.104 |
| 3/7/2024 | 7,52 | 8,07 | +7,60% | 7,50 | 8,07 | 7,93 | 8,06 | 8,07 | 944 | 13.873.336 |
| 2/7/2024 | 7,62 | 7,50 | -0,53% | 7,50 | 7,66 | 7,56 | 7,50 | 7,57 | 725 | 8.078.853 |
| 1/7/2024 | 7,57 | 7,54 | +0,13% | 7,47 | 7,70 | 7,60 | 7,54 | 7,68 | 601 | 8.894.008 |
| 28/6/2024 | 7,65 | 7,53 | -1,70% | 7,39 | 7,74 | 7,52 | 7,53 | 7,54 | 793 | 10.513.334 |
| 27/6/2024 | 7,77 | 7,66 | -1,16% | 7,51 | 7,80 | 7,66 | 7,63 | 7,66 | 564 | 7.636.259 |
| 26/6/2024 | 7,52 | 7,75 | +2,38% | 7,39 | 7,75 | 7,56 | 7,65 | 7,75 | 465 | 7.768.854 |
| 25/6/2024 | 7,83 | 7,57 | -3,57% | 7,54 | 7,85 | 7,64 | 7,57 | 7,67 | 543 | 7.291.935 |
| 24/6/2024 | 7,50 | 7,85 | +3,97% | 7,44 | 7,85 | 7,66 | 7,82 | 7,85 | 559 | 8.950.838 |
| 21/6/2024 | 7,42 | 7,55 | +2,03% | 7,22 | 7,57 | 7,44 | 7,54 | 7,55 | 510 | 8.242.662 |
| 20/6/2024 | 7,29 | 7,40 | +2,21% | 7,25 | 7,62 | 7,42 | 7,36 | 7,40 | 704 | 9.197.837 |
| 19/6/2024 | 7,11 | 7,24 | +2,40% | 6,95 | 7,24 | 7,06 | 7,19 | 7,24 | 650 | 6.784.156 |
| 18/6/2024 | 7,08 | 7,07 | -0,98% | 7,02 | 7,20 | 7,08 | 7,07 | 7,10 | 654 | 8.066.550 |
| 17/6/2024 | 7,37 | 7,14 | -2,46% | 7,08 | 7,37 | 7,15 | 7,09 | 7,14 | 831 | 10.560.708 |
| 14/6/2024 | 6,98 | 7,32 | +5,48% | 6,91 | 7,32 | 7,12 | 7,25 | 7,32 | 692 | 9.949.590 |
| 13/6/2024 | 7,25 | 6,94 | -4,28% | 6,89 | 7,26 | 6,97 | 6,92 | 6,94 | 1.448 | 18.668.513 |
| 12/6/2024 | 7,56 | 7,25 | -3,33% | 7,22 | 7,73 | 7,38 | 7,25 | 7,30 | 700 | 9.910.553 |
| 11/6/2024 | 7,63 | 7,50 | -1,57% | 7,50 | 7,69 | 7,55 | 7,50 | 7,59 | 437 | 6.774.380 |
| 10/6/2024 | 7,75 | 7,62 | -0,65% | 7,43 | 7,75 | 7,54 | 7,59 | 7,62 | 802 | 11.462.714 |
| 7/6/2024 | 7,72 | 7,67 | -1,67% | 7,50 | 7,76 | 7,59 | 7,65 | 7,67 | 714 | 10.078.393 |
| 6/6/2024 | 7,65 | 7,80 | +3,04% | 7,60 | 7,80 | 7,70 | 7,70 | 7,80 | 648 | 8.062.416 |
| 5/6/2024 | 7,81 | 7,57 | -3,57% | 7,50 | 7,96 | 7,67 | 7,56 | 7,63 | 960 | 12.365.098 |
| 4/6/2024 | 8,10 | 7,85 | -2,61% | 7,67 | 8,10 | 7,80 | 7,84 | 7,85 | 1.087 | 15.575.270 |
| 3/6/2024 | 8,13 | 8,06 | -6,06% | 8,06 | 8,37 | 8,19 | 8,06 | 8,10 | 727 | 9.280.207 |
| 31/5/2024 | 8,20 | 8,58 | +3,00% | 7,97 | 8,58 | 8,12 | 8,33 | 8,58 | 700 | 10.724.068 |
| 29/5/2024 | 8,22 | 8,33 | -0,83% | 8,20 | 8,43 | 8,32 | 8,20 | 8,33 | 663 | 10.538.456 |
| 28/5/2024 | 8,17 | 8,40 | +1,45% | 8,14 | 8,60 | 8,36 | 8,31 | 8,40 | 545 | 9.639.531 |
| 27/5/2024 | 8,15 | 8,28 | +1,22% | 8,05 | 8,28 | 8,12 | 8,15 | 8,28 | 650 | 7.997.826 |
| 24/5/2024 | 8,34 | 8,18 | -1,21% | 8,15 | 8,38 | 8,23 | 8,18 | 8,27 | 480 | 7.931.243 |
| 23/5/2024 | 8,25 | 8,28 | +1,35% | 8,05 | 8,35 | 8,21 | 8,28 | 8,33 | 498 | 7.297.020 |
| 22/5/2024 | 8,37 | 8,17 | -3,88% | 8,17 | 8,41 | 8,27 | 8,17 | 8,31 | 498 | 8.734.411 |
| 21/5/2024 | 8,74 | 8,50 | -2,86% | 8,36 | 8,76 | 8,54 | 8,41 | 8,50 | 639 | 9.985.288 |
| 20/5/2024 | 8,42 | 8,75 | +2,34% | 8,42 | 8,80 | 8,64 | 8,66 | 8,75 | 944 | 13.319.893 |
| 17/5/2024 | 8,43 | 8,55 | +1,18% | 8,35 | 8,58 | 8,45 | 8,50 | 8,55 | 643 | 10.274.758 |
| 16/5/2024 | 8,08 | 8,45 | +4,06% | 8,05 | 8,45 | 8,25 | 8,43 | 8,45 | 844 | 12.532.570 |
| 15/5/2024 | 7,95 | 8,12 | +2,78% | 7,90 | 8,16 | 8,05 | 8,00 | 8,12 | 633 | 9.210.733 |
| 14/5/2024 | 8,04 | 7,90 | -1,25% | 7,89 | 8,11 | 7,98 | 7,90 | 7,96 | 637 | 7.807.680 |
| 13/5/2024 | 8,01 | 8,00 | -0,74% | 7,92 | 8,15 | 8,05 | 8,00 | 8,05 | 529 | 7.312.415 |
| 10/5/2024 | 8,10 | 8,06 | -0,37% | 7,93 | 8,29 | 8,07 | 8,03 | 8,06 | 553 | 8.112.868 |
| 9/5/2024 | 8,20 | 8,09 | -0,12% | 7,93 | 8,23 | 8,04 | 8,09 | 8,10 | 865 | 9.823.460 |
| 8/5/2024 | 8,25 | 8,10 | -1,70% | 8,03 | 8,30 | 8,18 | 8,10 | 8,25 | 652 | 11.263.785 |
| 7/5/2024 | 7,44 | 8,24 | +11,50% | 7,44 | 8,40 | 8,14 | 8,22 | 8,24 | 1.968 | 31.561.070 |
| 6/5/2024 | 7,48 | 7,39 | -1,73% | 7,23 | 7,53 | 7,36 | 7,34 | 7,39 | 1.289 | 13.746.891 |
| 3/5/2024 | 7,44 | 7,52 | +4,44% | 7,26 | 7,59 | 7,47 | 7,49 | 7,52 | 673 | 10.324.497 |
| 2/5/2024 | 7,18 | 7,20 | +0,42% | 7,08 | 7,40 | 7,16 | 7,20 | 7,30 | 1.432 | 10.865.526 |
| 30/4/2024 | 7,45 | 7,17 | -1,92% | 7,10 | 7,45 | 7,22 | 7,15 | 7,17 | 839 | 13.455.180 |
| 29/4/2024 | 7,27 | 7,31 | +0,27% | 7,27 | 7,47 | 7,38 | 7,31 | 7,44 | 670 | 8.020.418 |
| 26/4/2024 | 7,12 | 7,29 | +6,42% | 6,95 | 7,29 | 7,15 | 7,25 | 7,29 | 1.050 | 12.067.802 |
| 25/4/2024 | 7,03 | 6,85 | -3,25% | 6,73 | 7,05 | 6,88 | 6,85 | 6,91 | 1.518 | 20.374.395 |
| 24/4/2024 | 7,30 | 7,08 | -3,67% | 7,00 | 7,30 | 7,13 | 7,07 | 7,08 | 1.285 | 19.239.120 |
| 23/4/2024 | 7,29 | 7,35 | +1,24% | 7,14 | 7,35 | 7,25 | 7,35 | 7,36 | 1.058 | 11.227.294 |
| 22/4/2024 | 7,40 | 7,26 | -1,89% | 7,24 | 7,40 | 7,29 | 7,26 | 7,29 | 1.032 | 16.122.017 |
| 19/4/2024 | 7,46 | 7,40 | -0,13% | 7,34 | 7,55 | 7,40 | 7,40 | 7,43 | 806 | 11.491.251 |
| 18/4/2024 | 7,66 | 7,41 | -2,63% | 7,25 | 7,75 | 7,42 | 7,41 | 7,46 | 1.480 | 17.164.630 |
| 17/4/2024 | 7,57 | 7,61 | +0,79% | 7,50 | 7,74 | 7,65 | 7,61 | 7,69 | 788 | 10.708.981 |
| 16/4/2024 | 7,55 | 7,55 | -0,53% | 7,36 | 7,64 | 7,50 | 7,53 | 7,55 | 1.207 | 16.864.867 |
| 15/4/2024 | 8,10 | 7,59 | -6,64% | 7,50 | 8,21 | 7,67 | 7,59 | 7,65 | 3.331 | 43.320.950 |
| 12/4/2024 | 8,23 | 8,13 | -1,81% | 8,05 | 8,33 | 8,15 | 8,08 | 8,13 | 922 | 13.331.662 |
| 11/4/2024 | 8,39 | 8,28 | -0,72% | 8,22 | 8,64 | 8,42 | 8,28 | 8,34 | 645 | 12.212.861 |
| 10/4/2024 | 8,67 | 8,34 | -3,14% | 8,25 | 8,67 | 8,36 | 8,34 | 8,35 | 937 | 14.499.520 |
| 9/4/2024 | 8,23 | 8,61 | +4,49% | 8,23 | 8,70 | 8,55 | 8,61 | 8,70 | 1.169 | 16.793.279 |
| 8/4/2024 | 8,03 | 8,24 | +2,87% | 8,00 | 8,32 | 8,21 | 8,22 | 8,24 | 720 | 9.460.646 |
| 5/4/2024 | 8,09 | 8,01 | -1,84% | 7,98 | 8,25 | 8,04 | 8,01 | 8,03 | 969 | 12.214.598 |
| 4/4/2024 | 8,12 | 8,16 | +0,62% | 8,05 | 8,33 | 8,18 | 8,15 | 8,16 | 936 | 10.091.195 |
| 3/4/2024 | 8,10 | 8,11 | -1,22% | 7,81 | 8,17 | 7,95 | 8,11 | 8,12 | 1.688 | 22.561.836 |
| 2/4/2024 | 8,32 | 8,21 | -0,85% | 8,03 | 8,42 | 8,13 | 8,19 | 8,21 | 1.706 | 20.663.014 |
| 1/4/2024 | 8,35 | 8,28 | -1,43% | 8,17 | 8,52 | 8,30 | 8,27 | 8,28 | 1.248 | 14.322.014 |
| 28/3/2024 | 8,27 | 8,40 | +1,82% | 8,11 | 8,44 | 8,30 | 8,35 | 8,40 | 1.096 | 14.562.829 |
| 27/3/2024 | 8,60 | 8,25 | -4,18% | 8,18 | 8,68 | 8,29 | 8,25 | 8,29 | 1.533 | 20.750.078 |
| 26/3/2024 | 8,46 | 8,61 | +2,38% | 8,40 | 8,78 | 8,65 | 8,61 | 8,63 | 773 | 8.958.491 |
| 25/3/2024 | 8,65 | 8,41 | -1,87% | 8,40 | 8,68 | 8,51 | 8,41 | 8,45 | 814 | 12.780.753 |
| 22/3/2024 | 8,95 | 8,57 | -5,30% | 8,57 | 9,10 | 8,76 | 8,57 | 8,63 | 674 | 11.929.360 |
| 21/3/2024 | 8,89 | 9,05 | +0,78% | 8,76 | 9,05 | 8,89 | 8,95 | 9,05 | 722 | 12.284.633 |
| 20/3/2024 | 8,37 | 8,98 | +6,52% | 8,26 | 8,98 | 8,67 | 8,95 | 8,98 | 949 | 14.917.380 |
| 19/3/2024 | 8,44 | 8,43 | +0,12% | 7,99 | 8,62 | 8,35 | 8,37 | 8,43 | 963 | 17.204.688 |
| 18/3/2024 | 8,37 | 8,42 | +0,48% | 8,28 | 8,61 | 8,42 | 8,32 | 8,42 | 776 | 11.325.552 |
| 15/3/2024 | 8,63 | 8,38 | -2,44% | 8,27 | 8,70 | 8,43 | 8,38 | 8,40 | 840 | 13.630.853 |
| 14/3/2024 | 8,82 | 8,59 | -3,37% | 8,51 | 8,88 | 8,64 | 8,59 | 8,67 | 877 | 12.583.437 |
| 13/3/2024 | 8,62 | 8,89 | +2,07% | 8,47 | 8,96 | 8,73 | 8,86 | 8,89 | 981 | 17.944.959 |
| 12/3/2024 | 8,41 | 8,71 | +2,96% | 8,41 | 8,74 | 8,62 | 8,66 | 8,71 | 833 | 14.910.331 |
| 11/3/2024 | 8,23 | 8,46 | +3,17% | 8,13 | 8,46 | 8,26 | 8,41 | 8,46 | 898 | 12.576.364 |
| 8/3/2024 | 8,36 | 8,20 | -1,20% | 8,19 | 8,45 | 8,26 | 0,00 | 0,00 | 1.197 | 17.431.674 |
| 7/3/2024 | 8,50 | 8,30 | -2,47% | 8,27 | 8,53 | 8,39 | 8,30 | 8,44 | 848 | 10.601.757 |
| 6/3/2024 | 8,57 | 8,51 | -0,58% | 8,38 | 8,75 | 8,56 | 8,40 | 8,51 | 813 | 11.238.605 |
| 5/3/2024 | 8,42 | 8,56 | +2,27% | 8,41 | 8,86 | 8,67 | 8,56 | 8,71 | 908 | 11.631.139 |
| 4/3/2024 | 8,75 | 8,37 | -4,01% | 8,36 | 8,79 | 8,49 | 8,37 | 8,46 | 1.224 | 16.951.477 |
| 1/3/2024 | 8,78 | 8,72 | -0,80% | 8,71 | 8,91 | 8,80 | 8,72 | 8,78 | 1.103 | 11.302.966 |
| 29/2/2024 | 8,78 | 8,79 | -0,79% | 8,59 | 8,87 | 8,70 | 8,69 | 8,79 | 1.251 | 13.656.851 |
| 28/2/2024 | 9,01 | 8,86 | -4,32% | 8,76 | 9,16 | 8,88 | 8,86 | 8,87 | 982 | 13.579.624 |
| 27/2/2024 | 8,82 | 9,26 | +5,11% | 8,81 | 9,26 | 9,04 | 9,18 | 9,26 | 820 | 15.889.142 |
| 26/2/2024 | 8,73 | 8,81 | +0,92% | 8,62 | 8,83 | 8,74 | 8,80 | 8,81 | 651 | 10.542.149 |
| 23/2/2024 | 8,73 | 8,73 | +1,39% | 8,57 | 8,75 | 8,64 | 0,00 | 0,00 | 787 | 11.077.188 |
| 22/2/2024 | 8,60 | 8,61 | +0,12% | 8,45 | 8,72 | 8,55 | 8,61 | 8,72 | 764 | 13.482.163 |
| 21/2/2024 | 8,54 | 8,60 | +1,42% | 8,23 | 8,60 | 8,38 | 8,50 | 8,60 | 761 | 12.174.543 |
| 20/2/2024 | 8,09 | 8,48 | +4,95% | 7,92 | 8,49 | 8,26 | 8,47 | 8,48 | 1.091 | 13.415.591 |
| 19/2/2024 | 8,34 | 8,08 | -1,46% | 7,95 | 8,34 | 8,03 | 8,01 | 8,08 | 966 | 15.624.407 |
| 16/2/2024 | 7,95 | 8,20 | +3,80% | 7,84 | 8,20 | 7,95 | 8,15 | 8,20 | 1.100 | 15.287.041 |
| 15/2/2024 | 7,90 | 7,90 | +1,15% | 7,80 | 8,06 | 7,93 | 7,90 | 7,92 | 820 | 13.982.696 |
| 14/2/2024 | 7,95 | 7,81 | -0,89% | 7,76 | 8,00 | 7,82 | 7,81 | 7,87 | 732 | 11.207.892 |
| 9/2/2024 | 8,14 | 7,88 | -1,87% | 7,88 | 8,17 | 8,01 | 0,00 | 0,00 | 906 | 12.750.330 |
| 8/2/2024 | 8,24 | 8,03 | -3,25% | 7,73 | 8,24 | 7,91 | 8,03 | 8,10 | 1.277 | 20.753.991 |
| 7/2/2024 | 7,98 | 8,30 | +5,06% | 7,86 | 8,30 | 8,11 | 8,25 | 8,30 | 1.103 | 18.983.569 |
| 6/2/2024 | 7,83 | 7,90 | +2,60% | 7,80 | 8,17 | 7,99 | 7,90 | 7,95 | 886 | 14.174.246 |
| 5/2/2024 | 8,02 | 7,70 | -3,14% | 7,58 | 8,02 | 7,74 | 7,70 | 7,87 | 2.031 | 26.888.356 |
| 2/2/2024 | 8,11 | 7,95 | -1,97% | 7,95 | 8,32 | 8,04 | 7,95 | 8,00 | 1.442 | 22.709.873 |
| 1/2/2024 | 8,28 | 8,11 | -0,12% | 7,92 | 8,30 | 8,05 | 8,03 | 8,11 | 1.654 | 19.034.059 |
| 31/1/2024 | 8,04 | 8,12 | +1,37% | 8,04 | 8,42 | 8,29 | 8,12 | 8,27 | 762 | 14.278.150 |
| 30/1/2024 | 8,23 | 8,01 | -1,72% | 7,94 | 8,23 | 8,00 | 8,01 | 8,10 | 1.717 | 26.394.498 |
| 29/1/2024 | 8,29 | 8,15 | -0,12% | 8,13 | 8,29 | 8,19 | 8,15 | 8,25 | 955 | 16.886.422 |
| 26/1/2024 | 8,19 | 8,16 | -1,81% | 8,12 | 8,28 | 8,20 | 8,16 | 8,26 | 1.045 | 14.665.053 |
| 25/1/2024 | 8,24 | 8,31 | +0,85% | 8,15 | 8,31 | 8,21 | 8,30 | 8,31 | 1.038 | 14.945.647 |
| 24/1/2024 | 8,40 | 8,24 | -1,67% | 8,13 | 8,47 | 8,24 | 8,20 | 8,24 | 1.184 | 16.141.817 |
| 23/1/2024 | 8,15 | 8,38 | +2,82% | 8,15 | 8,46 | 8,34 | 8,30 | 8,38 | 885 | 14.768.701 |
| 22/1/2024 | 8,68 | 8,15 | -4,68% | 8,09 | 8,69 | 8,25 | 8,15 | 8,25 | 2.219 | 28.191.408 |
| 19/1/2024 | 8,55 | 8,55 | +1,79% | 8,22 | 8,77 | 8,41 | 8,54 | 8,55 | 1.475 | 22.465.281 |
| 18/1/2024 | 9,05 | 8,40 | -6,46% | 8,39 | 9,05 | 8,67 | 8,40 | 8,55 | 2.423 | 36.392.455 |
| 17/1/2024 | 9,38 | 8,98 | -3,23% | 8,95 | 9,38 | 9,06 | 8,98 | 9,05 | 1.493 | 24.758.353 |
| 16/1/2024 | 9,52 | 9,28 | -3,63% | 9,24 | 9,62 | 9,31 | 9,28 | 9,40 | 1.815 | 26.391.658 |
| 15/1/2024 | 9,50 | 9,63 | +1,37% | 9,42 | 9,63 | 9,52 | 9,55 | 9,63 | 820 | 13.134.629 |
| 12/1/2024 | 9,56 | 9,50 | +0,53% | 9,46 | 9,82 | 9,58 | 9,48 | 9,50 | 791 | 12.315.128 |
| 11/1/2024 | 9,44 | 9,45 | +0,11% | 9,44 | 9,68 | 9,53 | 9,45 | 9,59 | 824 | 12.136.355 |
| 10/1/2024 | 9,69 | 9,44 | -2,58% | 9,39 | 9,77 | 9,53 | 9,44 | 9,54 | 1.176 | 16.904.718 |
| 9/1/2024 | 10,05 | 9,69 | -3,49% | 9,63 | 10,05 | 9,74 | 9,69 | 9,79 | 1.126 | 16.775.581 |
| 8/1/2024 | 9,85 | 10,04 | +1,83% | 9,63 | 10,09 | 9,91 | 9,94 | 10,09 | 778 | 12.545.074 |
| 5/1/2024 | 9,60 | 9,86 | +3,25% | 9,54 | 9,89 | 9,74 | 9,74 | 9,86 | 1.028 | 15.661.853 |
| 4/1/2024 | 9,62 | 9,55 | -1,55% | 9,48 | 9,79 | 9,56 | 9,55 | 9,67 | 703 | 13.716.553 |
| 3/1/2024 | 9,53 | 9,70 | +0,73% | 9,35 | 9,70 | 9,54 | 9,60 | 9,70 | 1.018 | 13.466.527 |
| 2/1/2024 | 10,07 | 9,63 | -5,77% | 9,42 | 10,10 | 9,65 | 9,46 | 9,63 | 1.884 | 32.624.362 |
| 28/12/2023 | 9,96 | 10,22 | +2,20% | 9,83 | 10,22 | 10,04 | 10,10 | 10,22 | 916 | 15.399.203 |
| 27/12/2023 | 9,80 | 10,00 | +1,21% | 9,72 | 10,00 | 9,87 | 9,90 | 10,00 | 803 | 12.423.466 |
| 26/12/2023 | 9,85 | 9,88 | +0,30% | 9,66 | 10,00 | 9,75 | 9,81 | 9,88 | 811 | 15.448.855 |
| 22/12/2023 | 9,79 | 9,85 | +1,97% | 9,57 | 9,85 | 9,65 | 9,77 | 9,85 | 834 | 13.855.672 |
| 21/12/2023 | 9,59 | 9,66 | +1,47% | 9,53 | 9,76 | 9,67 | 9,66 | 9,77 | 595 | 12.055.515 |
| 20/12/2023 | 9,76 | 9,52 | -5,93% | 9,44 | 9,88 | 9,65 | 9,47 | 9,52 | 1.396 | 19.485.660 |
| 19/12/2023 | 10,15 | 10,12 | +1,20% | 9,97 | 10,15 | 10,03 | 10,00 | 10,12 | 905 | 13.939.732 |
| 18/12/2023 | 10,00 | 10,00 | +2,04% | 9,94 | 10,15 | 10,04 | 10,00 | 10,12 | 809 | 14.584.963 |
| 15/12/2023 | 9,75 | 9,80 | +1,03% | 9,66 | 9,98 | 9,80 | 9,80 | 9,95 | 975 | 18.328.570 |
| 14/12/2023 | 9,79 | 9,70 | +0,52% | 9,70 | 10,08 | 9,89 | 9,70 | 9,82 | 1.388 | 25.629.087 |
| 13/12/2023 | 9,25 | 9,65 | +5,70% | 9,18 | 9,84 | 9,45 | 9,65 | 9,66 | 671 | 12.025.235 |
| 12/12/2023 | 9,28 | 9,13 | -1,72% | 9,13 | 9,45 | 9,22 | 9,13 | 9,18 | 737 | 11.567.059 |
| 11/12/2023 | 9,35 | 9,29 | +0,43% | 9,14 | 9,35 | 9,23 | 9,24 | 9,29 | 557 | 10.669.706 |
| 8/12/2023 | 9,43 | 9,25 | -0,32% | 9,10 | 9,50 | 9,27 | 9,25 | 9,37 | 1.111 | 16.392.173 |
| 7/12/2023 | 9,26 | 9,28 | +0,43% | 9,24 | 9,45 | 9,33 | 9,28 | 9,32 | 570 | 9.528.904 |
| 6/12/2023 | 9,44 | 9,24 | -2,84% | 9,24 | 9,56 | 9,38 | 9,24 | 9,33 | 863 | 13.220.739 |
| 5/12/2023 | 9,30 | 9,51 | +2,70% | 9,30 | 9,57 | 9,45 | 9,44 | 9,51 | 662 | 11.240.241 |
| 4/12/2023 | 9,40 | 9,26 | -1,70% | 9,20 | 9,42 | 9,28 | 9,26 | 9,36 | 1.185 | 12.421.731 |
| 1/12/2023 | 9,25 | 9,42 | +1,95% | 9,14 | 9,42 | 9,25 | 9,27 | 9,43 | 1.210 | 18.541.781 |
| 30/11/2023 | 9,35 | 9,24 | -1,81% | 9,13 | 9,69 | 9,25 | 9,21 | 9,24 | 992 | 23.658.513 |
| 29/11/2023 | 9,11 | 9,41 | +1,95% | 9,11 | 9,45 | 9,34 | 9,40 | 9,41 | 802 | 15.424.985 |
| 28/11/2023 | 9,15 | 9,23 | +1,10% | 9,08 | 9,40 | 9,23 | 9,13 | 9,23 | 889 | 10.939.504 |
| 27/11/2023 | 9,59 | 9,13 | -3,39% | 9,13 | 9,70 | 9,24 | 9,13 | 9,28 | 876 | 12.136.460 |
| 24/11/2023 | 9,65 | 9,45 | -1,77% | 9,39 | 9,65 | 9,46 | 9,45 | 9,63 | 615 | 10.048.996 |
| 23/11/2023 | 9,79 | 9,62 | -1,94% | 9,59 | 9,85 | 9,69 | 9,62 | 9,69 | 609 | 9.705.416 |
| 22/11/2023 | 9,75 | 9,81 | +1,03% | 9,72 | 10,22 | 10,05 | 9,73 | 9,81 | 749 | 14.563.815 |
| 21/11/2023 | 10,10 | 9,71 | -3,86% | 9,71 | 10,14 | 9,90 | 9,71 | 9,78 | 639 | 11.299.006 |
| 20/11/2023 | 9,81 | 10,10 | +2,75% | 9,75 | 10,10 | 9,96 | 10,05 | 10,10 | 725 | 10.321.142 |
| 17/11/2023 | 9,96 | 9,83 | -0,41% | 9,76 | 9,98 | 9,83 | 9,83 | 9,89 | 860 | 13.963.497 |
| 16/11/2023 | 9,69 | 9,87 | +1,75% | 9,65 | 9,97 | 9,81 | 9,78 | 9,87 | 1.176 | 16.474.959 |
| 14/11/2023 | 8,95 | 9,70 | +8,50% | 8,90 | 9,71 | 9,38 | 9,65 | 9,70 | 736 | 16.033.243 |
| 13/11/2023 | 8,95 | 8,94 | +0,22% | 8,74 | 8,98 | 8,83 | 8,86 | 8,94 | 753 | 11.747.328 |
| 10/11/2023 | 9,02 | 8,92 | -0,56% | 8,92 | 9,20 | 9,06 | 8,92 | 9,13 | 583 | 9.954.002 |
| 9/11/2023 | 9,06 | 8,97 | -2,50% | 8,80 | 9,18 | 8,98 | 8,97 | 9,06 | 723 | 13.148.835 |
| 8/11/2023 | 9,45 | 9,20 | -2,13% | 9,10 | 9,78 | 9,41 | 9,11 | 9,20 | 839 | 15.610.881 |
| 7/11/2023 | 8,95 | 9,40 | +4,79% | 8,84 | 9,49 | 9,18 | 9,40 | 9,48 | 844 | 12.863.436 |
| 6/11/2023 | 9,13 | 8,97 | -0,33% | 8,81 | 9,21 | 8,97 | 8,97 | 9,12 | 759 | 11.272.640 |
| 3/11/2023 | 8,10 | 9,00 | +11,25% | 8,10 | 9,02 | 8,75 | 8,94 | 9,00 | 1.257 | 18.711.105 |
| 1/11/2023 | 7,96 | 8,09 | +3,32% | 7,76 | 8,35 | 8,03 | 7,96 | 8,09 | 1.613 | 14.779.914 |
| 31/10/2023 | 7,64 | 7,83 | +2,09% | 7,53 | 7,89 | 7,77 | 7,83 | 7,87 | 733 | 9.505.547 |
| 30/10/2023 | 7,87 | 7,67 | -1,54% | 7,59 | 7,93 | 7,73 | 7,67 | 7,70 | 990 | 13.397.125 |
| 27/10/2023 | 8,03 | 7,79 | -2,50% | 7,71 | 8,18 | 7,90 | 7,73 | 7,79 | 929 | 15.285.335 |
| 26/10/2023 | 7,83 | 7,99 | +4,58% | 7,67 | 8,09 | 7,94 | 7,99 | 8,08 | 737 | 10.625.604 |
| 25/10/2023 | 8,02 | 7,64 | -4,50% | 7,58 | 8,02 | 7,69 | 7,64 | 7,69 | 1.814 | 26.987.003 |
| 24/10/2023 | 8,23 | 8,00 | -0,25% | 7,91 | 8,30 | 8,03 | 8,00 | 8,07 | 808 | 11.531.480 |
| 23/10/2023 | 8,03 | 8,02 | +0,25% | 7,90 | 8,18 | 8,07 | 8,02 | 8,18 | 557 | 10.671.049 |
| 20/10/2023 | 8,00 | 8,00 | -1,84% | 7,84 | 8,10 | 7,95 | 8,00 | 8,08 | 2.326 | 15.128.041 |
| 19/10/2023 | 8,19 | 8,15 | +0,12% | 8,01 | 8,25 | 8,10 | 8,15 | 8,16 | 1.351 | 19.778.450 |
| 18/10/2023 | 8,64 | 8,14 | -5,24% | 8,09 | 8,64 | 8,23 | 8,14 | 8,21 | 2.336 | 30.497.080 |
| 17/10/2023 | 8,55 | 8,59 | +0,59% | 8,43 | 8,67 | 8,57 | 8,59 | 8,67 | 848 | 12.154.732 |
| 16/10/2023 | 8,60 | 8,54 | -0,70% | 8,47 | 8,74 | 8,56 | 8,54 | 8,55 | 1.133 | 17.408.614 |
| 13/10/2023 | 8,97 | 8,60 | -3,37% | 8,50 | 9,18 | 8,67 | 8,59 | 8,60 | 1.812 | 30.973.765 |
| 11/10/2023 | 9,20 | 8,90 | -2,20% | 8,83 | 9,30 | 8,97 | 8,90 | 8,98 | 905 | 17.746.214 |
| 10/10/2023 | 8,94 | 9,10 | +4,60% | 8,94 | 9,25 | 9,08 | 9,10 | 9,14 | 1.472 | 22.614.512 |
| 9/10/2023 | 8,56 | 8,70 | +2,59% | 8,36 | 8,82 | 8,58 | 8,70 | 8,74 | 988 | 13.651.674 |
| 6/10/2023 | 8,75 | 8,48 | -3,64% | 8,36 | 8,80 | 8,48 | 8,48 | 8,67 | 1.543 | 27.617.872 |
| 5/10/2023 | 8,79 | 8,80 | +0,46% | 8,57 | 8,82 | 8,67 | 8,76 | 8,80 | 1.255 | 19.125.082 |
| 4/10/2023 | 8,84 | 8,76 | +0,46% | 8,64 | 8,87 | 8,74 | 8,76 | 8,78 | 869 | 18.250.598 |
| 3/10/2023 | 8,96 | 8,72 | -2,90% | 8,56 | 9,00 | 8,72 | 8,71 | 8,72 | 2.084 | 37.054.920 |
| 2/10/2023 | 9,84 | 8,98 | -8,74% | 8,91 | 9,90 | 9,14 | 8,97 | 8,98 | 3.218 | 51.548.153 |
| 29/9/2023 | 9,75 | 9,84 | +0,61% | 9,70 | 9,91 | 9,80 | 9,80 | 9,84 | 833 | 13.973.174 |
| 28/9/2023 | 9,48 | 9,78 | +3,06% | 9,45 | 9,81 | 9,68 | 9,71 | 9,78 | 869 | 12.290.026 |
| 27/9/2023 | 9,77 | 9,49 | -2,06% | 9,25 | 9,88 | 9,48 | 9,46 | 9,49 | 1.293 | 22.083.097 |
| 26/9/2023 | 9,70 | 9,69 | -0,21% | 9,62 | 9,75 | 9,69 | 9,69 | 9,75 | 1.149 | 17.791.815 |
| 25/9/2023 | 9,73 | 9,71 | -1,02% | 9,61 | 9,79 | 9,69 | 9,71 | 9,77 | 1.188 | 20.370.084 |
| 22/9/2023 | 10,15 | 9,81 | -3,06% | 9,54 | 10,31 | 9,75 | 9,81 | 9,85 | 2.697 | 50.413.401 |
| 21/9/2023 | 10,30 | 10,12 | -1,75% | 9,90 | 10,37 | 10,05 | 10,12 | 10,13 | 1.548 | 34.599.668 |
| 20/9/2023 | 9,98 | 10,30 | +3,52% | 9,98 | 10,42 | 10,25 | 10,30 | 10,35 | 1.187 | 23.184.477 |
| 19/9/2023 | 10,18 | 9,95 | -1,87% | 9,81 | 10,19 | 9,94 | 9,95 | 10,09 | 1.537 | 29.564.172 |
| 18/9/2023 | 10,38 | 10,14 | -4,97% | 9,94 | 10,38 | 10,13 | 10,10 | 10,14 | 3.226 | 57.374.054 |
| 15/9/2023 | 11,25 | 10,67 | -5,16% | 10,67 | 11,44 | 10,89 | 10,67 | 11,25 | 1.424 | 30.682.447 |
| 14/9/2023 | 11,20 | 11,25 | +0,18% | 11,03 | 11,36 | 11,25 | 11,25 | 11,34 | 509 | 12.187.468 |
| 13/9/2023 | 11,19 | 11,23 | +0,45% | 11,10 | 11,37 | 11,21 | 11,10 | 11,23 | 953 | 19.176.359 |
| 12/9/2023 | 10,77 | 11,18 | +3,33% | 10,70 | 11,18 | 10,99 | 11,13 | 11,18 | 840 | 21.597.160 |
| 11/9/2023 | 10,80 | 10,82 | +1,50% | 10,56 | 10,93 | 10,67 | 10,81 | 10,82 | 1.515 | 27.864.118 |
| 8/9/2023 | 10,86 | 10,66 | -2,02% | 10,53 | 11,02 | 10,67 | 10,66 | 10,76 | 1.831 | 37.275.109 |
| 6/9/2023 | 11,54 | 10,88 | -6,29% | 10,65 | 11,54 | 10,95 | 10,80 | 10,88 | 2.862 | 53.047.150 |
| 5/9/2023 | 12,19 | 11,61 | -7,12% | 11,57 | 12,19 | 11,74 | 11,61 | 11,75 | 975 | 19.348.359 |
| 4/9/2023 | 11,99 | 12,50 | +4,17% | 11,95 | 12,50 | 12,18 | 12,15 | 12,50 | 487 | 12.303.315 |
| 1/9/2023 | 11,79 | 12,00 | +1,78% | 11,79 | 12,10 | 11,91 | 11,99 | 12,00 | 960 | 11.998.425 |
| 31/8/2023 | 11,99 | 11,79 | -1,75% | 11,61 | 12,09 | 11,74 | 11,79 | 11,82 | 675 | 14.430.430 |
| 30/8/2023 | 11,94 | 12,00 | +0,67% | 11,77 | 12,00 | 11,88 | 11,91 | 12,00 | 382 | 9.284.418 |
| 29/8/2023 | 11,65 | 11,92 | +3,65% | 11,58 | 11,92 | 11,74 | 11,85 | 11,92 | 688 | 9.916.953 |
| 28/8/2023 | 11,68 | 11,50 | -1,03% | 11,45 | 11,75 | 11,57 | 11,50 | 11,55 | 692 | 13.765.150 |
| 25/8/2023 | 12,16 | 11,62 | -5,22% | 11,60 | 12,25 | 11,79 | 11,62 | 11,71 | 736 | 14.418.470 |
| 24/8/2023 | 12,28 | 12,26 | -0,08% | 12,05 | 12,43 | 12,23 | 12,10 | 12,26 | 285 | 8.407.370 |
| 23/8/2023 | 12,08 | 12,27 | +0,66% | 12,08 | 12,42 | 12,28 | 12,26 | 12,27 | 741 | 13.214.109 |
| 22/8/2023 | 11,58 | 12,19 | +4,91% | 11,52 | 12,19 | 11,83 | 12,04 | 12,19 | 452 | 10.970.797 |
| 21/8/2023 | 11,60 | 11,62 | +0,17% | 11,41 | 11,76 | 11,51 | 11,43 | 11,62 | 755 | 10.941.043 |
| 18/8/2023 | 11,56 | 11,60 | -0,09% | 11,35 | 11,75 | 11,59 | 11,60 | 11,77 | 592 | 11.907.793 |
| 17/8/2023 | 11,75 | 11,61 | -1,02% | 11,44 | 11,90 | 11,57 | 11,44 | 11,61 | 955 | 16.725.348 |
| 16/8/2023 | 11,91 | 11,73 | -1,92% | 11,60 | 11,91 | 11,71 | 11,73 | 11,85 | 729 | 15.571.658 |
| 15/8/2023 | 11,98 | 11,96 | +1,10% | 11,64 | 12,00 | 11,81 | 11,75 | 11,96 | 565 | 14.745.398 |
| 14/8/2023 | 12,04 | 11,83 | +0,51% | 11,60 | 12,04 | 11,81 | 11,75 | 11,83 | 580 | 13.642.199 |
| 11/8/2023 | 11,97 | 11,77 | -2,40% | 11,77 | 12,20 | 11,91 | 11,77 | 11,86 | 414 | 10.957.366 |
| 10/8/2023 | 12,13 | 12,06 | +0,67% | 11,90 | 12,27 | 12,10 | 11,97 | 12,06 | 559 | 13.369.744 |
| 9/8/2023 | 11,91 | 11,98 | -0,08% | 11,73 | 12,09 | 11,89 | 11,80 | 11,98 | 922 | 13.725.900 |
| 8/8/2023 | 11,65 | 11,99 | +0,76% | 11,31 | 11,99 | 11,62 | 11,95 | 12,00 | 911 | 18.999.778 |
| 7/8/2023 | 12,33 | 11,90 | -1,82% | 11,61 | 12,33 | 11,74 | 11,66 | 11,90 | 1.664 | 26.599.072 |
| 4/8/2023 | 11,82 | 12,12 | +1,85% | 11,79 | 12,65 | 12,34 | 12,11 | 12,12 | 1.551 | 35.447.736 |
| 3/8/2023 | 12,10 | 11,90 | 0,00% | 11,90 | 12,25 | 12,06 | 11,90 | 12,05 | 642 | 18.594.107 |
| 2/8/2023 | 12,01 | 11,90 | -1,49% | 11,60 | 12,25 | 11,81 | 11,87 | 11,90 | 1.061 | 23.811.554 |
| 1/8/2023 | 11,94 | 12,08 | +1,77% | 11,76 | 12,08 | 11,88 | 11,80 | 12,08 | 1.291 | 18.685.225 |
| 31/7/2023 | 11,79 | 11,87 | +1,19% | 11,78 | 11,99 | 11,92 | 11,87 | 12,00 | 764 | 17.322.536 |
| 28/7/2023 | 11,69 | 11,73 | -0,59% | 11,53 | 11,76 | 11,62 | 11,65 | 11,73 | 752 | 12.320.436 |
| 27/7/2023 | 11,90 | 11,80 | -0,34% | 11,63 | 11,95 | 11,77 | 11,68 | 11,80 | 669 | 13.613.159 |
| 26/7/2023 | 11,91 | 11,84 | -0,92% | 11,61 | 12,16 | 11,72 | 11,75 | 11,84 | 1.236 | 26.884.247 |
| 25/7/2023 | 12,10 | 11,95 | -0,42% | 11,84 | 12,24 | 11,99 | 11,89 | 11,95 | 738 | 18.198.562 |
| 24/7/2023 | 12,15 | 12,00 | -0,33% | 11,78 | 12,19 | 11,87 | 12,00 | 12,05 | 728 | 19.308.247 |
| 21/7/2023 | 11,55 | 12,04 | +3,35% | 11,51 | 12,06 | 11,91 | 12,02 | 12,04 | 694 | 20.867.120 |
| 20/7/2023 | 11,58 | 11,65 | +3,10% | 11,22 | 11,65 | 11,40 | 11,54 | 11,65 | 1.306 | 18.921.060 |
| 19/7/2023 | 11,51 | 11,30 | -2,92% | 11,00 | 11,57 | 11,19 | 11,26 | 11,30 | 2.173 | 47.322.933 |
| 18/7/2023 | 11,48 | 11,64 | +0,26% | 11,34 | 11,64 | 11,47 | 11,50 | 11,64 | 598 | 12.310.470 |
| 17/7/2023 | 11,45 | 11,61 | +0,52% | 11,25 | 11,61 | 11,38 | 11,48 | 11,61 | 787 | 15.214.053 |
| 14/7/2023 | 11,96 | 11,55 | -2,86% | 11,34 | 11,96 | 11,53 | 11,45 | 11,55 | 1.213 | 21.347.060 |
| 13/7/2023 | 11,77 | 11,89 | -0,50% | 11,70 | 11,96 | 11,82 | 11,75 | 11,89 | 555 | 10.295.999 |
| 12/7/2023 | 11,90 | 11,95 | +1,36% | 11,75 | 12,17 | 11,95 | 11,95 | 11,97 | 657 | 12.247.766 |
| 11/7/2023 | 12,01 | 11,79 | -1,42% | 11,45 | 12,02 | 11,64 | 11,79 | 11,82 | 1.008 | 21.458.976 |
| 10/7/2023 | 11,95 | 11,96 | -1,40% | 11,79 | 12,09 | 11,97 | 11,96 | 12,02 | 470 | 13.386.995 |
| 7/7/2023 | 11,91 | 12,13 | +2,88% | 11,75 | 12,14 | 11,95 | 11,96 | 12,13 | 916 | 14.287.405 |
| 6/7/2023 | 11,94 | 11,79 | -1,26% | 11,55 | 12,03 | 11,78 | 11,70 | 11,79 | 808 | 14.986.800 |
| 5/7/2023 | 11,73 | 11,94 | +1,70% | 11,48 | 12,18 | 11,87 | 11,94 | 12,01 | 1.255 | 22.549.935 |
| 4/7/2023 | 12,35 | 11,74 | -3,14% | 11,63 | 12,35 | 11,81 | 11,73 | 11,74 | 1.455 | 28.319.289 |
| 3/7/2023 | 12,55 | 12,12 | -3,43% | 12,07 | 12,55 | 12,23 | 12,12 | 12,21 | 1.266 | 14.911.384 |
| 30/6/2023 | 12,27 | 12,55 | +5,29% | 11,94 | 12,65 | 12,29 | 12,02 | 12,55 | 1.314 | 22.748.119 |
| 29/6/2023 | 11,70 | 11,92 | +1,79% | 11,22 | 12,17 | 11,68 | 11,92 | 12,17 | 1.054 | 21.435.450 |
| 28/6/2023 | 12,07 | 11,71 | -1,60% | 11,37 | 12,21 | 11,59 | 11,71 | 11,87 | 1.523 | 30.791.003 |
| 27/6/2023 | 12,00 | 11,90 | +1,10% | 11,84 | 12,34 | 12,01 | 11,90 | 12,01 | 719 | 21.989.340 |
| 26/6/2023 | 12,00 | 11,77 | -1,59% | 11,60 | 12,11 | 11,77 | 11,77 | 11,87 | 579 | 12.804.481 |
| 23/6/2023 | 12,47 | 11,96 | -3,55% | 11,35 | 12,58 | 11,77 | 11,96 | 12,05 | 1.358 | 26.014.748 |
| 22/6/2023 | 12,50 | 12,40 | +0,08% | 11,88 | 12,50 | 12,18 | 12,28 | 12,40 | 516 | 13.037.112 |
| 21/6/2023 | 12,39 | 12,39 | -1,67% | 11,91 | 12,56 | 12,10 | 12,29 | 12,39 | 1.349 | 33.150.314 |
| 20/6/2023 | 13,17 | 12,60 | -5,41% | 12,51 | 13,38 | 12,81 | 12,60 | 12,72 | 1.563 | 28.261.844 |
| 19/6/2023 | 13,74 | 13,32 | -1,41% | 13,22 | 13,74 | 13,34 | 13,26 | 13,32 | 690 | 17.165.533 |
| 16/6/2023 | 14,50 | 13,51 | -6,83% | 13,33 | 14,50 | 13,77 | 13,46 | 13,51 | 909 | 23.374.350 |
| 15/6/2023 | 14,52 | 14,50 | -2,68% | 14,50 | 14,91 | 14,78 | 14,50 | 14,74 | 251 | 8.275.700 |
| 14/6/2023 | 14,25 | 14,90 | +4,71% | 14,22 | 14,90 | 14,51 | 14,61 | 14,90 | 268 | 7.991.806 |
| 13/6/2023 | 14,61 | 14,23 | -1,86% | 14,07 | 14,85 | 14,44 | 14,23 | 14,56 | 306 | 9.070.663 |
| 12/6/2023 | 14,70 | 14,50 | 0,00% | 14,50 | 14,79 | 14,63 | 14,50 | 14,66 | 245 | 7.115.383 |
| 9/6/2023 | 14,50 | 14,50 | +1,26% | 14,42 | 14,89 | 14,63 | 14,50 | 14,85 | 280 | 8.790.972 |
| 7/6/2023 | 14,25 | 14,32 | +0,07% | 14,04 | 14,79 | 14,36 | 14,32 | 14,41 | 327 | 11.607.816 |
| 6/6/2023 | 13,70 | 14,31 | +6,47% | 13,68 | 14,51 | 14,20 | 14,31 | 14,38 | 434 | 14.689.370 |
| 5/6/2023 | 13,71 | 13,44 | -1,18% | 13,10 | 14,10 | 13,37 | 13,44 | 13,61 | 717 | 15.705.679 |
| 2/6/2023 | 13,50 | 13,60 | 0,00% | 13,50 | 14,11 | 13,82 | 13,50 | 13,60 | 752 | 10.775.049 |
| 1/6/2023 | 12,92 | 13,60 | +6,25% | 12,82 | 13,60 | 13,15 | 13,53 | 13,60 | 1.749 | 10.719.825 |
| 31/5/2023 | 12,78 | 12,80 | +0,95% | 12,65 | 13,07 | 12,86 | 12,80 | 13,15 | 353 | 8.623.781 |
| 30/5/2023 | 13,31 | 12,68 | -4,23% | 12,68 | 13,64 | 13,04 | 12,68 | 13,00 | 425 | 8.621.381 |
| 29/5/2023 | 13,33 | 13,24 | -1,49% | 13,08 | 13,41 | 13,24 | 13,24 | 13,38 | 317 | 5.906.547 |
| 26/5/2023 | 13,10 | 13,44 | +3,38% | 13,07 | 13,60 | 13,36 | 13,27 | 13,44 | 404 | 10.505.639 |
| 25/5/2023 | 12,60 | 13,00 | +4,59% | 12,60 | 13,39 | 13,02 | 13,00 | 13,25 | 315 | 9.053.588 |
| 24/5/2023 | 12,79 | 12,43 | -3,34% | 12,43 | 12,86 | 12,64 | 12,43 | 12,65 | 273 | 7.534.220 |
| 23/5/2023 | 12,94 | 12,86 | -0,77% | 12,55 | 13,14 | 12,90 | 12,66 | 12,86 | 320 | 10.280.483 |
| 22/5/2023 | 13,00 | 12,96 | -0,31% | 12,79 | 13,29 | 13,08 | 12,84 | 13,10 | 350 | 11.919.055 |
| 19/5/2023 | 12,09 | 13,00 | +7,88% | 12,05 | 13,66 | 13,03 | 12,99 | 13,00 | 1.275 | 27.851.457 |
| 18/5/2023 | 11,95 | 12,05 | +3,79% | 11,48 | 12,15 | 11,76 | 12,01 | 12,05 | 468 | 10.302.277 |
| 17/5/2023 | 11,34 | 11,61 | +1,93% | 11,34 | 11,61 | 11,45 | 11,54 | 11,61 | 326 | 8.527.596 |
| 16/5/2023 | 11,66 | 11,39 | -1,21% | 11,28 | 11,81 | 11,50 | 11,39 | 11,53 | 487 | 9.881.283 |
| 15/5/2023 | 11,60 | 11,53 | -0,69% | 11,41 | 11,63 | 11,55 | 11,53 | 11,63 | 363 | 7.236.238 |
| 12/5/2023 | 11,83 | 11,61 | -0,09% | 11,35 | 11,83 | 11,56 | 11,61 | 11,65 | 377 | 9.043.513 |
| 11/5/2023 | 11,39 | 11,62 | +1,84% | 11,20 | 12,02 | 11,59 | 11,62 | 11,89 | 455 | 11.210.021 |
| 10/5/2023 | 11,65 | 11,41 | -1,89% | 11,38 | 11,83 | 11,50 | 11,40 | 11,41 | 403 | 9.231.960 |
| 9/5/2023 | 11,42 | 11,63 | +0,69% | 11,15 | 11,67 | 11,50 | 11,52 | 11,63 | 474 | 11.020.227 |
| 8/5/2023 | 11,54 | 11,55 | +0,70% | 11,15 | 11,57 | 11,35 | 11,47 | 11,55 | 472 | 11.556.800 |
| 5/5/2023 | 10,81 | 11,47 | +7,20% | 10,81 | 11,47 | 11,27 | 11,30 | 11,47 | 385 | 9.892.353 |
| 4/5/2023 | 11,58 | 10,70 | -7,04% | 10,66 | 11,61 | 10,97 | 10,70 | 10,81 | 1.375 | 20.328.959 |
| 3/5/2023 | 11,60 | 11,51 | -0,35% | 11,30 | 11,75 | 11,52 | 11,51 | 11,72 | 511 | 11.989.447 |
| 2/5/2023 | 12,39 | 11,55 | -8,26% | 11,48 | 12,45 | 11,66 | 11,55 | 11,80 | 1.082 | 19.480.133 |
| 28/4/2023 | 12,35 | 12,59 | +2,78% | 11,84 | 12,59 | 12,04 | 12,15 | 12,59 | 535 | 14.991.270 |
| 27/4/2023 | 12,96 | 12,25 | -4,15% | 12,17 | 13,19 | 12,46 | 12,25 | 12,71 | 565 | 16.537.355 |
| 26/4/2023 | 12,91 | 12,78 | -0,78% | 12,78 | 13,14 | 12,96 | 12,78 | 13,05 | 298 | 9.892.450 |
| 25/4/2023 | 13,20 | 12,88 | -2,57% | 12,76 | 13,29 | 12,90 | 12,88 | 12,99 | 271 | 6.767.988 |
| 24/4/2023 | 13,12 | 13,22 | +0,84% | 13,06 | 13,36 | 13,17 | 13,22 | 13,37 | 508 | 5.977.353 |
| 20/4/2023 | 12,84 | 13,11 | +1,24% | 12,84 | 13,25 | 13,09 | 13,11 | 13,26 | 245 | 6.643.632 |
| 19/4/2023 | 13,24 | 12,95 | -3,07% | 12,72 | 13,24 | 12,89 | 12,95 | 13,01 | 376 | 8.741.036 |
| 18/4/2023 | 13,98 | 13,36 | -6,38% | 13,27 | 14,15 | 13,52 | 13,26 | 13,36 | 493 | 10.940.238 |
| 17/4/2023 | 14,21 | 14,27 | +0,63% | 14,00 | 14,34 | 14,16 | 14,27 | 14,41 | 298 | 7.579.575 |
| 14/4/2023 | 14,22 | 14,18 | +1,21% | 13,98 | 14,59 | 14,29 | 14,18 | 14,41 | 247 | 6.073.545 |
| 13/4/2023 | 13,83 | 14,01 | +2,19% | 13,70 | 14,44 | 14,15 | 14,01 | 14,42 | 248 | 9.910.667 |
| 12/4/2023 | 13,93 | 13,71 | +0,51% | 13,50 | 14,09 | 13,87 | 13,71 | 13,95 | 376 | 9.563.857 |
| 11/4/2023 | 12,50 | 13,64 | +10,00% | 12,50 | 13,64 | 13,27 | 13,39 | 13,64 | 452 | 13.475.177 |
| 10/4/2023 | 12,34 | 12,40 | +0,08% | 12,21 | 12,74 | 12,54 | 12,40 | 12,60 | 383 | 8.254.342 |
| 6/4/2023 | 12,21 | 12,39 | +0,73% | 11,98 | 12,66 | 12,26 | 12,20 | 12,39 | 379 | 10.396.167 |
| 5/4/2023 | 12,84 | 12,30 | -5,75% | 12,11 | 12,96 | 12,39 | 12,11 | 12,30 | 1.126 | 11.503.186 |
| 4/4/2023 | 12,90 | 13,05 | +0,46% | 12,84 | 13,33 | 13,02 | 12,84 | 13,05 | 417 | 8.523.624 |
| 3/4/2023 | 13,16 | 12,99 | -2,11% | 12,58 | 13,31 | 12,90 | 12,90 | 13,00 | 645 | 9.406.145 |
| 31/3/2023 | 13,84 | 13,27 | -3,84% | 13,27 | 13,88 | 13,54 | 13,27 | 13,50 | 344 | 5.896.112 |
| 30/3/2023 | 13,39 | 13,80 | +1,85% | 13,39 | 14,01 | 13,78 | 13,80 | 14,00 | 321 | 9.384.709 |
| 29/3/2023 | 13,25 | 13,55 | +1,88% | 13,05 | 13,55 | 13,28 | 13,15 | 13,55 | 344 | 5.284.218 |
| 28/3/2023 | 13,28 | 13,30 | +3,74% | 13,01 | 13,45 | 13,29 | 13,10 | 13,30 | 272 | 4.157.961 |
| 27/3/2023 | 12,65 | 12,82 | +0,16% | 12,64 | 13,16 | 12,93 | 12,82 | 13,06 | 307 | 5.194.357 |
| 24/3/2023 | 12,28 | 12,80 | +4,07% | 12,21 | 12,87 | 12,59 | 12,70 | 12,80 | 289 | 8.483.529 |
| 23/3/2023 | 13,11 | 12,30 | -7,31% | 12,03 | 13,17 | 12,48 | 12,19 | 12,30 | 534 | 11.504.302 |
| 22/3/2023 | 12,77 | 13,27 | +2,87% | 12,77 | 13,56 | 13,23 | 13,15 | 13,27 | 579 | 6.901.802 |
| 21/3/2023 | 12,99 | 12,90 | -1,45% | 12,86 | 13,26 | 13,03 | 12,90 | 13,15 | 370 | 6.939.382 |
| 20/3/2023 | 13,53 | 13,09 | -5,21% | 12,76 | 13,57 | 13,01 | 12,93 | 13,09 | 1.310 | 11.924.519 |
| 17/3/2023 | 14,00 | 13,81 | -3,76% | 13,19 | 14,20 | 13,72 | 13,70 | 13,81 | 362 | 9.818.254 |
| 16/3/2023 | 14,10 | 14,35 | +2,21% | 14,06 | 14,40 | 14,25 | 14,14 | 14,35 | 266 | 8.163.175 |
| 15/3/2023 | 13,64 | 14,04 | 0,00% | 13,31 | 14,21 | 13,77 | 14,04 | 14,20 | 511 | 10.236.207 |
| 14/3/2023 | 14,38 | 14,04 | -3,77% | 13,84 | 14,64 | 14,17 | 13,93 | 14,04 | 329 | 7.677.851 |
| 13/3/2023 | 14,40 | 14,59 | +0,76% | 14,05 | 14,59 | 14,38 | 14,20 | 14,59 | 262 | 7.197.873 |
| 10/3/2023 | 14,45 | 14,48 | +0,49% | 14,11 | 14,60 | 14,40 | 14,22 | 14,48 | 438 | 8.328.303 |
| 9/3/2023 | 14,00 | 14,41 | +0,49% | 14,00 | 14,75 | 14,54 | 14,41 | 14,62 | 312 | 9.819.003 |
| 8/3/2023 | 14,02 | 14,34 | +1,20% | 13,93 | 14,57 | 14,42 | 14,34 | 14,53 | 316 | 10.255.476 |
| 7/3/2023 | 13,80 | 14,17 | +6,06% | 13,52 | 14,17 | 13,87 | 13,93 | 14,17 | 491 | 10.709.623 |
| 6/3/2023 | 13,35 | 13,36 | +1,37% | 13,35 | 14,00 | 13,69 | 13,36 | 13,50 | 440 | 10.047.878 |
| 3/3/2023 | 13,29 | 13,18 | -3,73% | 13,18 | 13,70 | 13,49 | 13,18 | 13,58 | 1.017 | 15.371.266 |
| 2/3/2023 | 13,43 | 13,69 | +0,96% | 13,32 | 13,69 | 13,53 | 13,30 | 13,69 | 647 | 9.918.342 |
| 1/3/2023 | 13,15 | 13,56 | +0,30% | 13,04 | 13,56 | 13,27 | 13,33 | 13,56 | 1.531 | 10.506.088 |
| 28/2/2023 | 13,39 | 13,52 | -0,88% | 13,04 | 13,56 | 13,32 | 13,16 | 13,52 | 434 | 10.012.168 |
| 27/2/2023 | 13,35 | 13,64 | +2,25% | 13,16 | 13,69 | 13,34 | 13,15 | 13,64 | 446 | 8.912.412 |
| 24/2/2023 | 14,37 | 13,34 | -4,71% | 13,34 | 14,37 | 13,68 | 13,34 | 13,58 | 543 | 12.599.247 |
| 23/2/2023 | 14,76 | 14,00 | -5,15% | 14,00 | 14,76 | 14,20 | 14,00 | 14,12 | 401 | 8.198.777 |
| 22/2/2023 | 14,61 | 14,76 | +1,58% | 14,11 | 14,76 | 14,30 | 14,17 | 14,76 | 251 | 8.325.007 |
| 17/2/2023 | 14,76 | 14,53 | +0,55% | 14,44 | 14,76 | 14,55 | 14,53 | 14,64 | 1.549 | 14.084.101 |
| 16/2/2023 | 14,55 | 14,45 | -2,10% | 14,43 | 14,88 | 14,61 | 14,45 | 14,92 | 439 | 5.867.505 |
| 15/2/2023 | 13,97 | 14,76 | +3,22% | 13,63 | 14,80 | 14,38 | 14,52 | 14,76 | 599 | 11.255.112 |
| 14/2/2023 | 14,97 | 14,30 | -1,38% | 13,88 | 15,29 | 14,22 | 13,94 | 14,30 | 599 | 11.959.713 |
| 13/2/2023 | 14,18 | 14,50 | +1,75% | 14,02 | 14,59 | 14,39 | 14,34 | 14,50 | 300 | 8.347.642 |
| 10/2/2023 | 13,88 | 14,25 | +2,08% | 13,71 | 14,25 | 13,99 | 14,09 | 14,29 | 297 | 8.150.297 |
| 9/2/2023 | 14,59 | 13,96 | -4,90% | 13,84 | 14,59 | 14,10 | 13,84 | 13,96 | 523 | 9.602.833 |
| 8/2/2023 | 14,58 | 14,68 | +0,89% | 14,36 | 14,84 | 14,59 | 14,56 | 14,68 | 290 | 7.161.833 |
| 7/2/2023 | 14,70 | 14,55 | -0,82% | 14,35 | 14,88 | 14,54 | 14,55 | 14,66 | 556 | 10.005.555 |
| 6/2/2023 | 14,40 | 14,67 | +1,52% | 14,11 | 14,78 | 14,44 | 14,56 | 14,92 | 583 | 8.960.369 |
| 3/2/2023 | 14,75 | 14,45 | -1,37% | 14,18 | 15,14 | 14,41 | 14,21 | 14,45 | 1.421 | 18.207.270 |
| 2/2/2023 | 14,71 | 14,65 | -0,95% | 14,32 | 15,27 | 14,91 | 14,65 | 14,93 | 607 | 13.266.580 |
| 1/2/2023 | 14,94 | 14,79 | -0,07% | 14,63 | 15,39 | 14,92 | 14,62 | 14,79 | 1.311 | 14.909.818 |
| 31/1/2023 | 14,33 | 14,80 | +3,35% | 14,32 | 14,88 | 14,69 | 14,80 | 14,81 | 377 | 9.397.955 |
| 30/1/2023 | 14,20 | 14,32 | +0,07% | 14,18 | 14,63 | 14,39 | 14,20 | 14,32 | 404 | 6.753.991 |
| 27/1/2023 | 14,11 | 14,31 | -0,63% | 14,04 | 14,48 | 14,30 | 14,06 | 14,31 | 189 | 6.375.890 |
| 26/1/2023 | 13,96 | 14,40 | +4,35% | 13,92 | 14,40 | 14,11 | 14,15 | 14,40 | 557 | 5.162.465 |
| 25/1/2023 | 13,86 | 13,80 | +0,80% | 13,72 | 14,22 | 13,98 | 13,80 | 14,04 | 261 | 6.356.884 |
| 24/1/2023 | 13,39 | 13,69 | +2,85% | 13,25 | 14,00 | 13,62 | 13,69 | 13,92 | 297 | 7.323.836 |
| 23/1/2023 | 13,42 | 13,31 | -0,52% | 13,31 | 13,83 | 13,52 | 13,31 | 13,49 | 228 | 5.020.701 |