Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VCJR11 - FII VECTIS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 82,65 | 82,65 | +0,21% | 82,40 | 83,03 | 82,81 | 82,64 | 82,65 | 5.421 | 251.391.092 |
| 17/7/2025 | 82,00 | 82,48 | +0,57% | 81,70 | 82,80 | 82,40 | 82,47 | 82,65 | 8.235 | 372.081.153 |
| 16/7/2025 | 82,70 | 82,01 | -0,83% | 81,70 | 82,80 | 82,10 | 82,01 | 82,15 | 4.773 | 340.785.982 |
| 15/7/2025 | 82,00 | 82,70 | +0,85% | 81,40 | 82,88 | 82,18 | 82,58 | 82,70 | 10.235 | 579.553.398 |
| 14/7/2025 | 82,45 | 82,00 | -0,30% | 81,02 | 82,51 | 81,54 | 81,92 | 82,00 | 6.986 | 376.782.846 |
| 11/7/2025 | 81,89 | 82,25 | +0,43% | 81,71 | 82,67 | 82,17 | 82,18 | 82,25 | 2.556 | 321.375.609 |
| 10/7/2025 | 81,47 | 81,90 | +0,52% | 80,47 | 81,92 | 81,19 | 81,68 | 81,90 | 3.157 | 148.772.742 |
| 9/7/2025 | 81,75 | 81,48 | -0,15% | 80,83 | 81,89 | 81,46 | 81,48 | 81,60 | 8.037 | 216.403.614 |
| 8/7/2025 | 80,64 | 81,60 | +1,19% | 80,45 | 81,75 | 81,16 | 81,51 | 81,60 | 6.072 | 270.928.396 |
| 7/7/2025 | 80,00 | 80,64 | +0,84% | 79,83 | 80,80 | 80,46 | 80,62 | 80,64 | 7.935 | 278.643.494 |
| 4/7/2025 | 79,50 | 79,97 | +0,67% | 79,16 | 80,34 | 79,68 | 79,75 | 79,97 | 11.394 | 354.593.693 |
| 3/7/2025 | 79,50 | 79,44 | +0,05% | 78,79 | 79,68 | 79,17 | 79,18 | 79,44 | 8.626 | 206.890.707 |
| 2/7/2025 | 79,68 | 79,40 | +0,06% | 77,90 | 80,01 | 78,71 | 79,15 | 79,40 | 10.848 | 413.436.616 |
| 1/7/2025 | 81,48 | 79,35 | -3,58% | 79,05 | 81,48 | 79,69 | 79,35 | 79,78 | 16.019 | 805.523.172 |
| 30/6/2025 | 81,98 | 82,30 | +1,23% | 81,51 | 82,30 | 82,21 | 82,15 | 82,30 | 7.394 | 292.067.279 |
| 27/6/2025 | 81,24 | 81,30 | +0,52% | 80,27 | 82,30 | 81,62 | 81,30 | 81,79 | 10.576 | 394.077.758 |
| 26/6/2025 | 81,55 | 80,88 | -1,11% | 80,01 | 81,55 | 80,70 | 80,87 | 80,88 | 20.513 | 409.060.576 |
| 25/6/2025 | 81,52 | 81,79 | +0,31% | 81,35 | 81,85 | 81,60 | 81,60 | 81,79 | 4.196 | 178.852.927 |
| 24/6/2025 | 81,17 | 81,54 | +0,31% | 81,17 | 81,97 | 81,60 | 81,53 | 81,54 | 2.905 | 107.493.997 |
| 23/6/2025 | 81,92 | 81,29 | -0,83% | 81,12 | 82,06 | 81,39 | 81,19 | 81,29 | 5.832 | 127.836.358 |
| 20/6/2025 | 81,65 | 81,97 | +0,38% | 81,15 | 82,09 | 81,59 | 81,96 | 81,97 | 6.914 | 162.029.006 |
| 18/6/2025 | 81,79 | 81,66 | +0,04% | 81,15 | 81,96 | 81,52 | 81,25 | 81,66 | 3.809 | 142.519.062 |
| 17/6/2025 | 81,51 | 81,63 | -0,21% | 81,15 | 81,80 | 81,40 | 81,62 | 81,63 | 4.027 | 171.715.760 |
| 16/6/2025 | 81,85 | 81,80 | +0,95% | 80,83 | 81,85 | 81,39 | 81,46 | 81,80 | 9.782 | 298.119.044 |
| 13/6/2025 | 81,78 | 81,03 | -0,15% | 80,29 | 81,78 | 80,74 | 80,99 | 81,03 | 8.640 | 340.959.306 |
| 12/6/2025 | 81,95 | 81,15 | -1,04% | 80,61 | 81,95 | 81,11 | 81,15 | 81,35 | 1.808 | 216.973.119 |
| 11/6/2025 | 84,03 | 82,00 | -1,50% | 81,52 | 84,31 | 82,27 | 81,71 | 82,00 | 6.273 | 305.624.745 |
| 10/6/2025 | 84,50 | 83,25 | -1,22% | 83,20 | 84,80 | 83,57 | 83,25 | 83,78 | 4.403 | 154.423.128 |
| 9/6/2025 | 84,75 | 84,28 | -0,55% | 84,16 | 85,59 | 84,73 | 84,28 | 84,48 | 2.854 | 135.687.025 |
| 6/6/2025 | 83,52 | 84,75 | +1,04% | 83,52 | 85,08 | 84,71 | 84,59 | 84,75 | 3.904 | 162.654.113 |
| 5/6/2025 | 84,97 | 83,88 | -1,28% | 83,53 | 85,08 | 84,25 | 83,88 | 84,28 | 6.643 | 377.544.730 |
| 4/6/2025 | 84,85 | 84,97 | +0,20% | 84,05 | 85,30 | 84,80 | 84,48 | 84,97 | 4.965 | 160.753.081 |
| 3/6/2025 | 84,00 | 84,80 | +1,52% | 83,70 | 84,85 | 84,18 | 84,39 | 84,80 | 2.911 | 404.437.347 |
| 2/6/2025 | 84,00 | 83,53 | -2,57% | 83,18 | 84,54 | 83,57 | 83,45 | 83,53 | 4.263 | 203.493.564 |
| 30/5/2025 | 86,27 | 85,73 | -0,52% | 85,50 | 86,27 | 85,85 | 85,63 | 85,73 | 4.050 | 122.695.489 |
| 29/5/2025 | 85,58 | 86,18 | +0,71% | 85,45 | 86,36 | 85,89 | 86,15 | 86,18 | 2.673 | 86.311.373 |
| 28/5/2025 | 85,80 | 85,57 | -0,28% | 85,17 | 86,08 | 85,43 | 85,57 | 85,81 | 3.769 | 129.634.283 |
| 27/5/2025 | 86,70 | 85,81 | -0,31% | 85,40 | 86,82 | 86,15 | 85,42 | 86,03 | 4.019 | 138.533.156 |
| 26/5/2025 | 86,69 | 86,08 | -0,20% | 85,80 | 86,75 | 86,35 | 86,00 | 86,08 | 2.071 | 201.634.673 |
| 23/5/2025 | 86,28 | 86,25 | +0,41% | 85,83 | 87,49 | 86,45 | 85,90 | 86,25 | 4.973 | 267.398.653 |
| 22/5/2025 | 85,31 | 85,90 | +0,49% | 85,31 | 86,50 | 85,94 | 85,88 | 85,90 | 2.964 | 94.624.406 |
| 21/5/2025 | 85,54 | 85,48 | -0,09% | 85,39 | 86,00 | 85,62 | 85,48 | 85,75 | 1.143 | 86.517.800 |
| 20/5/2025 | 84,76 | 85,56 | +1,05% | 84,76 | 85,70 | 85,09 | 85,45 | 85,56 | 4.057 | 139.641.052 |
| 19/5/2025 | 84,97 | 84,67 | -0,15% | 84,61 | 85,00 | 84,77 | 84,67 | 84,95 | 1.711 | 121.264.344 |
| 16/5/2025 | 84,97 | 84,80 | +0,13% | 84,57 | 84,97 | 84,72 | 84,70 | 84,80 | 4.248 | 102.168.504 |
| 15/5/2025 | 84,88 | 84,69 | +0,24% | 84,56 | 85,00 | 84,82 | 84,58 | 84,69 | 5.482 | 184.719.059 |
| 14/5/2025 | 84,12 | 84,49 | +0,31% | 84,12 | 84,58 | 84,40 | 84,49 | 84,50 | 1.365 | 109.331.655 |
| 13/5/2025 | 84,53 | 84,23 | -0,46% | 84,11 | 84,89 | 84,28 | 84,23 | 84,41 | 2.650 | 204.110.069 |
| 12/5/2025 | 84,91 | 84,62 | -0,34% | 83,40 | 84,95 | 84,35 | 84,61 | 84,62 | 1.535 | 190.188.045 |
| 9/5/2025 | 84,35 | 84,91 | +0,62% | 84,35 | 85,00 | 84,69 | 84,50 | 84,91 | 3.528 | 97.912.551 |
| 8/5/2025 | 84,98 | 84,39 | -0,64% | 84,34 | 85,00 | 84,64 | 84,34 | 84,39 | 1.806 | 89.721.503 |
| 7/5/2025 | 85,36 | 84,93 | -0,20% | 84,50 | 85,36 | 84,90 | 84,91 | 84,93 | 2.246 | 125.816.039 |
| 6/5/2025 | 84,50 | 85,10 | +0,90% | 84,31 | 85,49 | 85,10 | 84,71 | 85,10 | 5.817 | 174.705.465 |
| 5/5/2025 | 84,68 | 84,34 | -0,06% | 84,00 | 84,69 | 84,42 | 84,34 | 84,55 | 3.823 | 96.973.425 |
| 2/5/2025 | 83,50 | 84,39 | -0,68% | 83,48 | 84,69 | 84,05 | 84,39 | 84,67 | 4.559 | 221.466.173 |
| 29/4/2025 | 85,00 | 84,97 | -0,04% | 84,69 | 85,46 | 84,95 | 84,97 | 84,98 | 2.297 | 90.047.280 |
| 28/4/2025 | 85,11 | 85,00 | +0,22% | 84,51 | 85,48 | 85,12 | 84,53 | 85,00 | 6.160 | 149.516.535 |
| 25/4/2025 | 85,23 | 84,81 | -0,01% | 84,81 | 85,50 | 85,04 | 84,81 | 85,18 | 2.076 | 110.384.562 |
| 24/4/2025 | 85,40 | 84,82 | -0,68% | 84,30 | 85,50 | 84,72 | 84,82 | 85,00 | 2.122 | 90.952.020 |
| 23/4/2025 | 85,17 | 85,40 | +0,23% | 85,17 | 86,98 | 85,99 | 85,29 | 85,40 | 4.904 | 271.496.264 |
| 22/4/2025 | 84,80 | 85,20 | +0,40% | 84,26 | 85,50 | 85,19 | 85,20 | 85,46 | 2.745 | 68.812.309 |
| 17/4/2025 | 83,83 | 84,86 | +1,70% | 83,42 | 84,86 | 83,94 | 84,06 | 84,86 | 3.056 | 59.186.103 |
| 16/4/2025 | 84,45 | 83,44 | -0,31% | 83,44 | 84,49 | 83,78 | 83,45 | 83,65 | 1.389 | 55.810.018 |
| 15/4/2025 | 83,60 | 83,70 | +0,12% | 83,07 | 84,94 | 84,10 | 83,70 | 84,01 | 6.220 | 134.252.217 |
| 14/4/2025 | 83,50 | 83,60 | +0,14% | 83,00 | 85,00 | 83,58 | 83,45 | 83,60 | 2.369 | 171.695.412 |
| 11/4/2025 | 82,26 | 83,48 | +1,48% | 82,25 | 83,97 | 83,00 | 83,22 | 83,48 | 2.609 | 113.860.964 |
| 10/4/2025 | 82,14 | 82,26 | +0,13% | 81,53 | 82,36 | 82,14 | 82,01 | 82,26 | 3.200 | 65.535.770 |
| 9/4/2025 | 82,10 | 82,15 | +0,06% | 81,02 | 83,10 | 81,96 | 81,94 | 82,15 | 3.348 | 99.518.481 |
| 8/4/2025 | 82,01 | 82,10 | +0,12% | 81,90 | 82,89 | 82,28 | 82,10 | 82,21 | 5.182 | 136.951.665 |
| 7/4/2025 | 82,85 | 82,00 | -0,94% | 81,12 | 82,91 | 81,90 | 82,00 | 82,50 | 9.734 | 260.722.020 |
| 4/4/2025 | 84,93 | 82,78 | -0,27% | 82,78 | 84,93 | 83,25 | 82,78 | 82,90 | 3.425 | 196.466.504 |
| 3/4/2025 | 83,50 | 83,00 | -0,60% | 83,00 | 85,11 | 83,92 | 83,00 | 83,33 | 2.939 | 120.812.781 |
| 2/4/2025 | 83,93 | 83,50 | +0,18% | 82,90 | 84,32 | 83,50 | 83,01 | 83,50 | 4.818 | 206.195.044 |
| 1/4/2025 | 83,43 | 83,35 | -1,38% | 83,22 | 84,52 | 83,60 | 83,35 | 83,58 | 2.529 | 122.652.651 |
| 31/3/2025 | 84,46 | 84,52 | +0,07% | 83,86 | 85,00 | 84,56 | 84,18 | 84,52 | 2.898 | 118.216.879 |
| 28/3/2025 | 84,00 | 84,46 | +0,67% | 83,70 | 85,00 | 84,42 | 83,83 | 84,46 | 5.515 | 131.350.563 |
| 27/3/2025 | 83,01 | 83,90 | +0,19% | 83,01 | 84,99 | 84,39 | 83,90 | 84,27 | 6.442 | 147.207.682 |
| 26/3/2025 | 83,28 | 83,74 | +0,55% | 82,86 | 84,00 | 83,36 | 83,74 | 83,75 | 4.988 | 180.072.050 |
| 25/3/2025 | 83,05 | 83,28 | -0,14% | 82,95 | 83,48 | 83,20 | 82,96 | 83,28 | 4.156 | 93.594.354 |
| 24/3/2025 | 82,08 | 83,40 | +0,41% | 82,08 | 83,50 | 83,01 | 83,31 | 83,40 | 2.000 | 136.684.288 |
| 21/3/2025 | 83,00 | 83,06 | +0,56% | 82,30 | 83,47 | 82,51 | 82,55 | 83,10 | 7.305 | 133.034.356 |
| 20/3/2025 | 83,70 | 82,60 | -0,47% | 82,60 | 83,70 | 83,03 | 82,60 | 82,99 | 3.321 | 83.379.152 |
| 19/3/2025 | 82,79 | 82,99 | +1,07% | 81,86 | 83,94 | 82,77 | 82,99 | 83,88 | 5.048 | 103.464.644 |
| 18/3/2025 | 81,65 | 82,11 | +0,56% | 81,39 | 82,11 | 81,85 | 82,11 | 82,43 | 3.384 | 100.774.731 |
| 17/3/2025 | 81,75 | 81,65 | -0,16% | 81,32 | 82,24 | 81,59 | 81,60 | 81,65 | 3.281 | 158.476.458 |
| 14/3/2025 | 80,90 | 81,78 | +0,59% | 80,30 | 82,82 | 81,55 | 80,68 | 81,78 | 4.994 | 190.811.297 |
| 13/3/2025 | 81,49 | 81,30 | -0,25% | 80,56 | 81,49 | 80,98 | 81,10 | 81,30 | 4.057 | 142.734.486 |
| 12/3/2025 | 81,13 | 81,50 | +0,42% | 80,03 | 81,55 | 81,08 | 81,26 | 81,55 | 2.221 | 69.878.783 |
| 11/3/2025 | 78,61 | 81,16 | +2,99% | 78,42 | 81,16 | 79,16 | 81,16 | 81,22 | 4.378 | 152.647.117 |
| 10/3/2025 | 78,75 | 78,80 | 0,00% | 77,55 | 78,80 | 78,13 | 78,61 | 78,80 | 7.947 | 205.409.362 |
| 7/3/2025 | 78,71 | 78,80 | 0,00% | 77,56 | 78,80 | 78,34 | 78,64 | 78,80 | 14.093 | 336.740.238 |
| 6/3/2025 | 78,48 | 78,80 | +0,61% | 78,31 | 78,81 | 78,55 | 78,60 | 78,80 | 2.966 | 89.612.346 |
| 5/3/2025 | 79,40 | 78,32 | -1,82% | 78,01 | 79,40 | 78,53 | 78,32 | 78,73 | 1.764 | 76.512.164 |
| 28/2/2025 | 79,01 | 79,77 | +0,80% | 79,01 | 80,72 | 80,07 | 79,77 | 80,03 | 3.248 | 161.140.294 |
| 27/2/2025 | 79,47 | 79,14 | -0,40% | 79,01 | 80,16 | 79,66 | 79,13 | 79,29 | 1.552 | 76.090.600 |
| 26/2/2025 | 80,72 | 79,46 | -1,56% | 79,20 | 80,83 | 80,19 | 79,23 | 79,46 | 1.672 | 139.938.113 |
| 25/2/2025 | 79,80 | 80,72 | +1,15% | 78,18 | 81,49 | 80,29 | 80,68 | 80,72 | 4.002 | 259.451.550 |
| 24/2/2025 | 79,43 | 79,80 | +0,50% | 78,90 | 81,01 | 80,19 | 79,31 | 79,80 | 5.941 | 168.538.780 |
| 21/2/2025 | 77,30 | 79,40 | +2,93% | 77,17 | 79,53 | 78,42 | 78,89 | 79,40 | 4.463 | 202.074.132 |
| 20/2/2025 | 75,48 | 77,14 | +2,20% | 75,21 | 77,23 | 76,44 | 77,14 | 77,15 | 3.348 | 165.103.690 |
| 19/2/2025 | 76,40 | 75,48 | -1,20% | 74,24 | 76,98 | 75,86 | 75,48 | 75,69 | 6.016 | 291.764.999 |
| 18/2/2025 | 75,45 | 76,40 | +1,14% | 75,45 | 76,68 | 76,19 | 76,12 | 76,40 | 5.804 | 190.620.732 |
| 17/2/2025 | 73,25 | 75,54 | +3,13% | 72,81 | 76,39 | 75,06 | 75,55 | 75,67 | 4.215 | 261.807.154 |
| 14/2/2025 | 71,50 | 73,25 | +2,12% | 71,50 | 73,28 | 72,43 | 73,07 | 73,25 | 5.572 | 166.171.846 |
| 13/2/2025 | 72,00 | 71,73 | -0,53% | 71,55 | 72,50 | 71,89 | 71,73 | 72,15 | 5.143 | 208.266.062 |
| 12/2/2025 | 71,24 | 72,11 | +1,22% | 70,60 | 72,23 | 71,15 | 71,81 | 72,11 | 9.712 | 254.264.113 |
| 11/2/2025 | 72,25 | 71,24 | -0,95% | 71,06 | 72,49 | 72,09 | 71,24 | 71,65 | 3.236 | 169.824.563 |
| 10/2/2025 | 70,51 | 71,92 | +2,00% | 70,51 | 72,35 | 71,73 | 71,92 | 71,93 | 5.952 | 250.931.671 |
| 7/2/2025 | 70,10 | 70,51 | -0,63% | 70,10 | 70,97 | 70,67 | 70,51 | 70,80 | 8.614 | 218.289.066 |
| 6/2/2025 | 70,45 | 70,96 | +0,72% | 69,60 | 71,01 | 70,16 | 70,14 | 70,96 | 7.245 | 306.420.851 |
| 5/2/2025 | 70,38 | 70,45 | +0,10% | 69,73 | 70,99 | 70,08 | 70,01 | 70,45 | 3.815 | 169.773.585 |
| 4/2/2025 | 70,00 | 70,38 | +0,49% | 69,85 | 71,66 | 70,60 | 70,38 | 70,84 | 9.558 | 752.844.066 |
| 3/2/2025 | 71,77 | 70,04 | -4,43% | 70,00 | 71,90 | 70,50 | 70,04 | 70,40 | 9.551 | 227.986.188 |
| 31/1/2025 | 72,19 | 73,29 | +1,51% | 71,12 | 73,30 | 72,11 | 72,54 | 73,29 | 7.290 | 174.822.814 |
| 30/1/2025 | 71,69 | 72,20 | +0,71% | 69,68 | 72,75 | 70,64 | 72,04 | 72,20 | 9.923 | 390.460.740 |
| 29/1/2025 | 72,69 | 71,69 | -1,39% | 71,00 | 72,69 | 71,36 | 71,28 | 71,69 | 8.923 | 200.186.598 |
| 28/1/2025 | 73,90 | 72,70 | -1,76% | 72,07 | 74,20 | 73,00 | 72,13 | 72,70 | 9.750 | 267.842.250 |
| 27/1/2025 | 74,41 | 74,00 | -0,55% | 73,81 | 74,57 | 74,15 | 74,00 | 74,41 | 9.535 | 191.235.568 |
| 24/1/2025 | 73,69 | 74,41 | +0,98% | 73,34 | 74,59 | 74,26 | 74,06 | 74,41 | 9.481 | 176.814.807 |
| 23/1/2025 | 74,14 | 73,69 | -0,38% | 73,42 | 74,94 | 74,25 | 73,43 | 73,69 | 6.467 | 161.708.188 |
| 22/1/2025 | 73,05 | 73,97 | +1,00% | 73,05 | 74,85 | 74,11 | 73,97 | 74,12 | 3.952 | 164.301.755 |
| 21/1/2025 | 72,99 | 73,24 | +0,34% | 72,90 | 74,50 | 73,62 | 73,24 | 73,87 | 4.900 | 179.937.874 |
| 20/1/2025 | 72,96 | 72,99 | +0,04% | 72,42 | 73,50 | 72,88 | 72,70 | 72,99 | 4.764 | 192.418.161 |
| 17/1/2025 | 74,68 | 72,96 | -2,56% | 72,49 | 74,68 | 73,14 | 72,62 | 72,99 | 4.804 | 319.942.574 |
| 16/1/2025 | 75,50 | 74,88 | -0,13% | 74,00 | 75,63 | 74,57 | 74,35 | 74,88 | 3.506 | 149.812.437 |
| 15/1/2025 | 73,25 | 74,98 | +2,78% | 72,51 | 75,63 | 74,64 | 74,75 | 74,99 | 9.389 | 437.519.688 |
| 14/1/2025 | 73,21 | 72,95 | -0,36% | 71,52 | 73,70 | 72,58 | 72,69 | 72,95 | 2.999 | 162.519.125 |
| 13/1/2025 | 72,17 | 73,21 | +1,06% | 72,01 | 73,50 | 72,81 | 72,91 | 73,21 | 3.827 | 103.313.236 |
| 10/1/2025 | 74,77 | 72,44 | -3,12% | 71,24 | 74,79 | 72,56 | 72,32 | 72,44 | 10.083 | 298.260.045 |
| 9/1/2025 | 75,00 | 74,77 | +0,36% | 73,33 | 75,37 | 74,45 | 73,52 | 74,77 | 4.151 | 195.921.212 |
| 8/1/2025 | 75,76 | 74,50 | -1,35% | 73,31 | 76,05 | 75,38 | 74,47 | 74,50 | 3.771 | 99.095.595 |
| 7/1/2025 | 75,99 | 75,52 | +0,08% | 75,06 | 76,03 | 75,50 | 75,13 | 75,53 | 9.676 | 145.482.158 |
| 6/1/2025 | 75,06 | 75,46 | +0,57% | 74,88 | 75,90 | 75,33 | 75,46 | 75,71 | 2.958 | 104.018.910 |
| 3/1/2025 | 75,83 | 75,03 | -1,05% | 75,03 | 76,38 | 76,05 | 75,03 | 76,07 | 4.901 | 156.051.486 |
| 2/1/2025 | 75,00 | 75,83 | -0,90% | 74,00 | 76,37 | 75,15 | 75,26 | 75,80 | 3.383 | 131.398.897 |
| 30/12/2024 | 76,33 | 76,52 | +0,84% | 75,97 | 77,29 | 76,71 | 76,52 | 76,62 | 2.319 | 118.140.895 |
| 27/12/2024 | 75,16 | 75,88 | +2,02% | 74,00 | 76,65 | 75,76 | 75,88 | 76,25 | 9.006 | 235.599.218 |
| 26/12/2024 | 71,80 | 74,38 | +3,59% | 71,80 | 75,22 | 74,15 | 74,38 | 74,53 | 3.734 | 212.765.346 |
| 23/12/2024 | 67,87 | 71,80 | +6,64% | 67,67 | 71,80 | 69,78 | 71,30 | 71,80 | 3.870 | 446.195.954 |
| 20/12/2024 | 66,98 | 67,33 | +0,51% | 66,83 | 68,00 | 67,66 | 67,33 | 67,87 | 6.297 | 352.936.163 |
| 19/12/2024 | 67,88 | 66,99 | -1,49% | 66,50 | 67,88 | 66,77 | 66,80 | 66,99 | 15.950 | 288.910.643 |
| 18/12/2024 | 68,55 | 68,00 | -0,80% | 67,50 | 68,55 | 67,88 | 67,56 | 68,00 | 3.963 | 241.288.291 |
| 17/12/2024 | 70,27 | 68,55 | -2,45% | 68,01 | 70,27 | 68,83 | 68,43 | 68,55 | 9.033 | 269.369.491 |
| 16/12/2024 | 71,06 | 70,27 | -1,11% | 69,52 | 71,06 | 70,17 | 70,19 | 70,27 | 5.565 | 255.201.804 |
| 13/12/2024 | 70,50 | 71,06 | +0,81% | 69,70 | 71,37 | 70,45 | 70,61 | 71,06 | 7.328 | 390.573.371 |
| 12/12/2024 | 70,44 | 70,49 | -0,23% | 69,21 | 70,95 | 70,22 | 69,92 | 70,49 | 3.898 | 333.637.623 |
| 11/12/2024 | 71,31 | 70,65 | -0,93% | 70,47 | 72,26 | 70,90 | 70,65 | 71,01 | 5.928 | 291.647.967 |
| 10/12/2024 | 71,86 | 71,31 | -0,77% | 71,05 | 72,47 | 71,53 | 71,31 | 71,50 | 3.787 | 300.170.324 |
| 9/12/2024 | 73,91 | 71,86 | -2,77% | 71,24 | 74,67 | 72,47 | 71,85 | 71,86 | 7.354 | 768.280.532 |
| 6/12/2024 | 74,82 | 73,91 | -1,22% | 73,45 | 75,89 | 74,79 | 73,91 | 74,40 | 7.794 | 610.389.097 |
| 5/12/2024 | 76,00 | 74,82 | -2,83% | 73,60 | 76,99 | 75,19 | 74,12 | 74,82 | 8.970 | 423.271.911 |
| 4/12/2024 | 79,16 | 77,00 | -2,41% | 75,70 | 79,17 | 76,99 | 77,00 | 77,30 | 4.981 | 362.518.548 |
| 3/12/2024 | 80,59 | 78,90 | -2,15% | 78,16 | 81,93 | 79,65 | 78,90 | 79,29 | 11.635 | 411.283.570 |
| 2/12/2024 | 81,60 | 80,63 | -1,67% | 79,86 | 81,60 | 80,48 | 80,13 | 80,63 | 7.049 | 319.249.358 |
| 29/11/2024 | 81,25 | 82,00 | +0,92% | 80,70 | 82,48 | 81,26 | 81,97 | 82,00 | 5.925 | 274.794.496 |
| 28/11/2024 | 83,04 | 81,25 | -2,16% | 80,09 | 83,54 | 81,51 | 81,25 | 81,26 | 8.046 | 501.027.876 |
| 27/11/2024 | 83,00 | 83,04 | -0,02% | 82,91 | 84,72 | 83,77 | 83,04 | 83,34 | 10.704 | 386.394.242 |
| 26/11/2024 | 83,35 | 83,06 | -0,54% | 83,05 | 83,88 | 83,25 | 83,06 | 83,29 | 2.773 | 166.206.563 |
| 25/11/2024 | 83,00 | 83,51 | +0,46% | 82,91 | 83,89 | 83,47 | 83,51 | 83,64 | 3.708 | 232.230.552 |
| 22/11/2024 | 82,98 | 83,13 | +0,18% | 82,56 | 83,15 | 82,96 | 82,94 | 83,13 | 3.671 | 125.993.792 |
| 21/11/2024 | 83,50 | 82,98 | -0,62% | 82,36 | 84,26 | 83,20 | 82,76 | 82,98 | 4.527 | 218.342.481 |
| 19/11/2024 | 83,96 | 83,50 | -0,57% | 83,05 | 84,25 | 83,41 | 83,29 | 83,50 | 2.321 | 122.409.318 |
| 18/11/2024 | 83,60 | 83,98 | +0,08% | 83,60 | 84,31 | 83,89 | 83,79 | 83,98 | 4.765 | 131.556.647 |
| 14/11/2024 | 83,81 | 83,91 | -1,28% | 83,10 | 84,94 | 83,55 | 83,60 | 83,91 | 7.097 | 260.534.484 |
| 13/11/2024 | 84,60 | 85,00 | 0,00% | 83,66 | 85,00 | 84,60 | 84,65 | 85,00 | 6.478 | 271.793.372 |
| 12/11/2024 | 85,94 | 85,00 | -1,32% | 83,11 | 85,94 | 84,05 | 83,72 | 85,00 | 6.331 | 298.789.387 |
| 11/11/2024 | 87,30 | 86,14 | -1,33% | 85,05 | 87,30 | 85,56 | 86,14 | 86,15 | 4.041 | 152.168.928 |
| 8/11/2024 | 86,50 | 87,30 | +0,92% | 86,50 | 87,80 | 87,03 | 87,30 | 87,68 | 5.949 | 216.981.282 |
| 7/11/2024 | 86,48 | 86,50 | +0,02% | 86,34 | 86,99 | 86,63 | 86,45 | 86,50 | 1.571 | 109.031.644 |
| 6/11/2024 | 86,57 | 86,48 | -0,10% | 86,22 | 86,90 | 86,55 | 86,48 | 86,53 | 4.223 | 137.245.948 |
| 5/11/2024 | 84,80 | 86,57 | +0,76% | 84,80 | 86,91 | 86,23 | 86,30 | 86,57 | 12.375 | 435.064.872 |
| 4/11/2024 | 84,61 | 85,92 | +1,56% | 84,06 | 86,89 | 85,35 | 85,27 | 85,92 | 5.141 | 295.430.862 |
| 1/11/2024 | 82,25 | 84,60 | +0,98% | 82,25 | 85,56 | 84,42 | 84,60 | 84,90 | 9.661 | 494.868.579 |
| 31/10/2024 | 85,01 | 83,78 | -1,46% | 83,10 | 85,01 | 83,79 | 83,77 | 84,31 | 7.131 | 248.427.758 |
| 30/10/2024 | 83,50 | 85,02 | +0,40% | 83,50 | 85,91 | 85,04 | 84,99 | 85,02 | 2.979 | 213.291.813 |
| 29/10/2024 | 85,18 | 84,68 | -0,59% | 83,70 | 85,18 | 84,50 | 83,80 | 84,68 | 2.842 | 177.519.825 |
| 28/10/2024 | 83,95 | 85,18 | +1,47% | 83,21 | 85,39 | 84,82 | 84,75 | 85,18 | 8.601 | 353.540.895 |
| 25/10/2024 | 83,08 | 83,95 | +0,56% | 83,07 | 84,74 | 84,19 | 83,95 | 84,20 | 4.754 | 221.366.168 |
| 24/10/2024 | 83,30 | 83,48 | -0,97% | 82,60 | 83,95 | 83,27 | 83,26 | 83,48 | 3.201 | 299.924.796 |
| 23/10/2024 | 85,02 | 84,30 | -1,35% | 83,00 | 85,43 | 84,38 | 84,02 | 84,30 | 2.677 | 288.082.901 |
| 22/10/2024 | 85,86 | 85,45 | -0,48% | 84,51 | 86,38 | 85,58 | 85,32 | 85,45 | 3.108 | 199.043.470 |
| 21/10/2024 | 88,18 | 85,86 | -2,60% | 85,69 | 88,18 | 86,59 | 85,85 | 85,90 | 9.212 | 284.882.479 |
| 18/10/2024 | 87,43 | 88,15 | -0,07% | 87,15 | 88,89 | 87,98 | 88,15 | 88,58 | 6.137 | 233.269.245 |
| 17/10/2024 | 88,04 | 88,21 | +0,20% | 87,24 | 88,90 | 88,18 | 88,21 | 88,90 | 1.515 | 148.458.821 |
| 16/10/2024 | 87,60 | 88,03 | -0,26% | 87,35 | 88,89 | 88,08 | 88,03 | 88,47 | 3.149 | 192.810.370 |
| 15/10/2024 | 88,80 | 88,26 | -0,55% | 87,60 | 89,01 | 88,05 | 87,93 | 88,26 | 5.016 | 141.039.043 |
| 14/10/2024 | 88,67 | 88,75 | +0,09% | 88,21 | 89,39 | 88,71 | 88,64 | 88,89 | 1.746 | 170.584.490 |
| 11/10/2024 | 88,00 | 88,67 | +0,25% | 87,48 | 88,67 | 88,22 | 88,67 | 88,68 | 9.059 | 195.312.441 |
| 10/10/2024 | 88,48 | 88,45 | -0,23% | 88,29 | 88,65 | 88,43 | 88,29 | 88,45 | 2.437 | 112.929.938 |
| 9/10/2024 | 88,98 | 88,65 | -0,37% | 88,49 | 89,62 | 88,74 | 88,50 | 88,65 | 4.115 | 184.055.792 |
| 8/10/2024 | 88,40 | 88,98 | +0,57% | 88,28 | 88,99 | 88,47 | 88,66 | 88,97 | 2.245 | 172.960.116 |
| 7/10/2024 | 89,29 | 88,48 | -0,92% | 88,30 | 89,29 | 88,53 | 88,48 | 88,64 | 8.224 | 238.472.053 |
| 4/10/2024 | 87,27 | 89,30 | +1,81% | 87,27 | 89,48 | 88,99 | 89,20 | 89,30 | 5.534 | 213.382.380 |
| 3/10/2024 | 87,09 | 87,71 | +0,47% | 87,09 | 88,21 | 87,52 | 87,29 | 87,71 | 2.951 | 171.829.141 |
| 2/10/2024 | 87,20 | 87,30 | -0,32% | 87,20 | 88,39 | 87,36 | 87,29 | 87,30 | 8.240 | 227.549.870 |
| 1/10/2024 | 88,76 | 87,58 | -1,96% | 86,41 | 89,24 | 87,46 | 87,21 | 87,58 | 5.426 | 267.586.451 |
| 30/9/2024 | 89,15 | 89,33 | -0,70% | 89,08 | 90,00 | 89,59 | 89,30 | 89,33 | 2.008 | 128.585.966 |
| 26/9/2024 | 89,35 | 89,96 | +0,13% | 89,35 | 90,46 | 89,88 | 89,95 | 90,34 | 3.487 | 147.664.163 |
| 25/9/2024 | 89,30 | 89,84 | -0,18% | 89,30 | 90,18 | 89,80 | 89,62 | 89,83 | 3.175 | 400.703.285 |
| 24/9/2024 | 89,00 | 90,00 | +0,95% | 89,00 | 90,07 | 89,77 | 89,67 | 90,00 | 5.399 | 322.345.574 |
| 23/9/2024 | 89,58 | 89,15 | +0,45% | 88,78 | 89,79 | 89,36 | 89,15 | 89,20 | 7.201 | 224.050.810 |
| 20/9/2024 | 90,50 | 88,75 | -1,93% | 88,53 | 90,98 | 89,92 | 88,74 | 88,75 | 13.466 | 519.654.228 |
| 19/9/2024 | 90,50 | 90,50 | -0,49% | 90,50 | 91,00 | 90,68 | 90,50 | 90,85 | 7.151 | 207.240.166 |
| 18/9/2024 | 90,50 | 90,95 | +0,50% | 90,50 | 91,22 | 90,60 | 90,50 | 90,95 | 2.486 | 371.304.755 |
| 17/9/2024 | 90,97 | 90,50 | -0,30% | 90,50 | 90,97 | 90,53 | 90,50 | 90,52 | 1.576 | 125.921.917 |
| 16/9/2024 | 90,50 | 90,77 | +0,14% | 90,50 | 90,84 | 90,51 | 90,77 | 90,79 | 8.285 | 231.991.673 |
| 13/9/2024 | 90,85 | 90,64 | -0,23% | 90,50 | 91,68 | 90,92 | 90,50 | 90,64 | 1.999 | 222.396.943 |
| 12/9/2024 | 91,32 | 90,85 | -0,50% | 90,76 | 91,62 | 91,03 | 90,76 | 90,85 | 1.079 | 106.287.614 |
| 11/9/2024 | 91,26 | 91,31 | -0,74% | 90,91 | 92,13 | 91,27 | 91,09 | 91,31 | 1.739 | 136.658.696 |
| 10/9/2024 | 92,93 | 91,99 | -1,02% | 91,21 | 92,93 | 91,82 | 91,31 | 91,99 | 2.417 | 174.478.144 |
| 9/9/2024 | 92,29 | 92,94 | +0,69% | 91,51 | 93,49 | 92,36 | 92,80 | 92,94 | 4.809 | 216.152.062 |
| 6/9/2024 | 91,91 | 92,30 | +1,10% | 91,20 | 92,87 | 92,08 | 92,10 | 92,30 | 8.607 | 272.277.841 |
| 5/9/2024 | 91,60 | 91,30 | -0,32% | 91,05 | 92,02 | 91,37 | 91,30 | 91,47 | 3.303 | 93.161.126 |
| 4/9/2024 | 91,57 | 91,59 | +0,01% | 91,46 | 91,94 | 91,71 | 91,59 | 91,85 | 2.270 | 75.620.875 |
| 3/9/2024 | 90,96 | 91,58 | +0,68% | 90,87 | 92,37 | 91,76 | 91,58 | 92,04 | 3.786 | 281.200.851 |
| 2/9/2024 | 91,24 | 90,96 | -1,66% | 90,47 | 91,24 | 90,77 | 90,96 | 91,15 | 1.620 | 159.565.695 |
| 30/8/2024 | 92,41 | 92,50 | +0,48% | 92,02 | 92,95 | 92,47 | 92,50 | 92,73 | 4.137 | 137.588.396 |
| 29/8/2024 | 92,53 | 92,06 | -0,48% | 91,98 | 92,96 | 92,35 | 92,06 | 92,24 | 1.295 | 73.877.528 |
| 28/8/2024 | 91,75 | 92,50 | +0,81% | 91,63 | 93,14 | 92,55 | 92,48 | 92,63 | 4.770 | 577.202.224 |
| 27/8/2024 | 92,55 | 91,76 | -0,85% | 91,53 | 93,02 | 92,05 | 91,76 | 92,15 | 5.262 | 172.594.705 |
| 26/8/2024 | 92,85 | 92,55 | -0,14% | 92,06 | 92,89 | 92,40 | 92,46 | 92,55 | 1.201 | 77.007.954 |
| 23/8/2024 | 92,32 | 92,68 | +0,39% | 92,18 | 93,30 | 92,77 | 92,56 | 92,68 | 5.577 | 145.402.185 |
| 22/8/2024 | 92,40 | 92,32 | -0,03% | 92,00 | 92,73 | 92,42 | 92,32 | 92,58 | 2.616 | 133.308.909 |
| 21/8/2024 | 91,82 | 92,35 | +0,59% | 91,82 | 92,81 | 92,33 | 91,99 | 92,29 | 1.997 | 161.467.780 |
| 20/8/2024 | 91,99 | 91,81 | -0,29% | 91,81 | 92,50 | 92,27 | 91,81 | 92,32 | 2.221 | 117.138.719 |
| 19/8/2024 | 92,00 | 92,08 | -0,07% | 91,63 | 92,39 | 92,08 | 92,06 | 92,08 | 1.279 | 95.472.393 |
| 16/8/2024 | 90,75 | 92,14 | +1,25% | 90,75 | 92,19 | 91,62 | 91,95 | 92,18 | 6.826 | 290.744.129 |
| 15/8/2024 | 91,00 | 91,00 | -0,01% | 90,70 | 91,09 | 90,93 | 91,02 | 91,09 | 3.191 | 84.366.856 |
| 14/8/2024 | 90,33 | 91,01 | +0,51% | 90,23 | 91,20 | 90,85 | 91,01 | 91,09 | 5.549 | 149.221.274 |
| 13/8/2024 | 90,54 | 90,55 | -0,03% | 90,20 | 90,59 | 90,38 | 90,55 | 90,59 | 6.956 | 132.259.761 |
| 12/8/2024 | 90,77 | 90,58 | -0,20% | 90,25 | 91,25 | 90,57 | 90,40 | 90,58 | 4.111 | 177.673.692 |
| 9/8/2024 | 91,00 | 90,76 | -0,26% | 90,62 | 91,30 | 90,98 | 90,73 | 90,76 | 1.927 | 105.214.227 |
| 8/8/2024 | 91,07 | 91,00 | -0,22% | 90,62 | 91,35 | 91,19 | 90,64 | 90,99 | 2.836 | 163.440.600 |
| 7/8/2024 | 91,23 | 91,20 | -0,16% | 90,62 | 91,35 | 91,11 | 90,99 | 91,20 | 1.403 | 52.999.989 |
| 6/8/2024 | 91,07 | 91,35 | +0,31% | 90,59 | 91,35 | 90,98 | 91,20 | 91,35 | 1.915 | 99.605.929 |
| 5/8/2024 | 91,10 | 91,07 | -0,04% | 90,09 | 91,11 | 90,88 | 90,98 | 91,07 | 2.187 | 113.795.519 |
| 2/8/2024 | 90,80 | 91,11 | +0,41% | 90,74 | 91,35 | 91,03 | 91,11 | 91,35 | 4.546 | 160.554.506 |
| 1/8/2024 | 91,94 | 90,74 | -1,62% | 90,50 | 91,94 | 90,84 | 90,74 | 90,80 | 4.098 | 133.464.153 |
| 31/7/2024 | 90,98 | 92,23 | +0,99% | 90,98 | 92,50 | 92,20 | 92,03 | 92,23 | 3.234 | 196.736.853 |
| 30/7/2024 | 91,52 | 91,33 | -0,19% | 90,97 | 91,99 | 91,34 | 91,07 | 91,33 | 7.085 | 232.381.134 |
| 29/7/2024 | 91,28 | 91,50 | +0,23% | 91,11 | 93,07 | 92,18 | 91,50 | 92,00 | 3.236 | 370.218.624 |
| 26/7/2024 | 90,95 | 91,29 | +0,37% | 90,95 | 91,84 | 91,52 | 91,29 | 91,50 | 3.414 | 156.039.188 |
| 25/7/2024 | 91,29 | 90,95 | -0,36% | 90,86 | 91,48 | 91,16 | 90,95 | 91,25 | 2.893 | 98.734.518 |
| 24/7/2024 | 91,73 | 91,28 | -0,50% | 90,85 | 91,73 | 91,30 | 91,08 | 91,28 | 1.274 | 150.551.757 |
| 23/7/2024 | 91,41 | 91,74 | +0,15% | 91,31 | 92,11 | 91,77 | 91,74 | 91,90 | 1.275 | 77.834.218 |
| 22/7/2024 | 91,78 | 91,60 | 0,00% | 91,20 | 91,78 | 91,44 | 91,48 | 91,60 | 4.738 | 107.463.386 |
| 19/7/2024 | 91,17 | 91,60 | +0,68% | 90,72 | 91,80 | 91,33 | 91,60 | 91,79 | 6.074 | 233.082.976 |
| 18/7/2024 | 91,08 | 90,98 | +0,10% | 90,79 | 91,10 | 90,95 | 90,94 | 90,98 | 1.402 | 70.950.316 |
| 17/7/2024 | 90,80 | 90,89 | +0,10% | 90,70 | 90,91 | 90,78 | 90,88 | 90,89 | 639 | 113.713.833 |
| 16/7/2024 | 90,62 | 90,80 | +0,20% | 90,60 | 91,39 | 90,74 | 90,67 | 90,80 | 855 | 75.088.718 |
| 15/7/2024 | 90,81 | 90,62 | -0,21% | 90,55 | 91,18 | 90,71 | 90,80 | 90,75 | 2.700 | 141.653.642 |
| 12/7/2024 | 90,60 | 90,81 | +0,23% | 90,42 | 91,75 | 91,17 | 90,81 | 90,95 | 6.799 | 182.098.254 |
| 11/7/2024 | 90,89 | 90,60 | -0,10% | 90,40 | 90,89 | 90,55 | 90,47 | 90,60 | 1.180 | 125.887.992 |
| 10/7/2024 | 90,54 | 90,69 | +0,17% | 90,54 | 90,90 | 90,61 | 90,63 | 90,69 | 3.114 | 170.104.718 |
| 9/7/2024 | 90,56 | 90,54 | -0,02% | 90,43 | 90,56 | 90,53 | 90,49 | 90,54 | 2.633 | 104.401.507 |
| 8/7/2024 | 90,64 | 90,56 | +0,06% | 90,39 | 90,64 | 90,55 | 90,45 | 90,56 | 6.308 | 293.735.655 |
| 5/7/2024 | 90,68 | 90,51 | -0,19% | 90,39 | 90,68 | 90,54 | 90,50 | 90,60 | 7.665 | 180.606.990 |
| 4/7/2024 | 90,90 | 90,68 | -0,01% | 90,38 | 90,90 | 90,59 | 90,55 | 90,68 | 2.576 | 155.202.155 |
| 3/7/2024 | 90,88 | 90,69 | -0,23% | 90,50 | 90,90 | 90,62 | 90,68 | 90,69 | 2.880 | 96.182.592 |
| 2/7/2024 | 91,45 | 90,90 | -0,60% | 90,69 | 91,45 | 90,90 | 90,89 | 90,90 | 3.497 | 175.954.971 |
| 1/7/2024 | 92,07 | 91,45 | -1,63% | 91,04 | 92,80 | 91,46 | 91,45 | 91,60 | 1.790 | 166.298.879 |
| 28/6/2024 | 91,50 | 92,97 | +1,44% | 91,50 | 93,66 | 92,93 | 92,81 | 92,97 | 4.753 | 393.479.564 |
| 27/6/2024 | 91,29 | 91,65 | +0,39% | 91,21 | 91,75 | 91,46 | 91,33 | 91,65 | 3.452 | 143.452.460 |
| 26/6/2024 | 91,62 | 91,29 | -0,50% | 91,00 | 91,77 | 91,30 | 91,07 | 91,29 | 3.743 | 303.098.461 |
| 25/6/2024 | 91,45 | 91,75 | -0,21% | 91,44 | 91,94 | 91,74 | 91,75 | 91,94 | 1.023 | 72.779.114 |
| 24/6/2024 | 91,76 | 91,94 | -0,36% | 91,30 | 92,93 | 91,93 | 91,40 | 91,94 | 8.057 | 363.038.687 |
| 21/6/2024 | 92,09 | 92,27 | +0,20% | 91,75 | 92,30 | 92,18 | 91,88 | 92,27 | 6.547 | 153.000.414 |
| 20/6/2024 | 91,70 | 92,09 | +0,43% | 91,25 | 92,30 | 91,90 | 91,86 | 92,09 | 5.663 | 183.182.033 |
| 19/6/2024 | 91,29 | 91,70 | +0,76% | 90,06 | 91,70 | 91,21 | 91,51 | 91,81 | 5.264 | 288.035.270 |
| 18/6/2024 | 91,40 | 91,01 | -0,43% | 90,51 | 91,66 | 90,94 | 91,00 | 91,01 | 2.911 | 190.284.637 |
| 17/6/2024 | 92,30 | 91,40 | -0,98% | 90,95 | 92,30 | 91,59 | 91,25 | 91,40 | 2.701 | 252.085.789 |
| 14/6/2024 | 91,85 | 92,30 | +0,41% | 91,68 | 92,38 | 92,18 | 91,95 | 92,30 | 5.382 | 183.394.944 |
| 13/6/2024 | 91,60 | 91,92 | +0,35% | 91,22 | 92,33 | 91,85 | 91,92 | 92,00 | 5.323 | 168.327.935 |
| 12/6/2024 | 92,27 | 91,60 | -0,69% | 90,82 | 92,27 | 91,47 | 91,60 | 92,19 | 5.346 | 284.689.138 |
| 11/6/2024 | 92,18 | 92,24 | +0,07% | 91,86 | 92,48 | 92,24 | 92,06 | 92,24 | 4.708 | 148.606.750 |
| 10/6/2024 | 91,90 | 92,18 | +0,30% | 91,70 | 92,63 | 92,23 | 92,18 | 92,32 | 5.002 | 527.233.516 |
| 7/6/2024 | 91,60 | 91,90 | +0,48% | 91,48 | 92,38 | 92,05 | 91,90 | 92,15 | 8.532 | 248.505.540 |
| 6/6/2024 | 92,00 | 91,46 | -0,01% | 91,26 | 92,00 | 91,71 | 91,45 | 91,46 | 2.941 | 133.887.238 |
| 5/6/2024 | 92,11 | 91,47 | -0,48% | 91,31 | 92,46 | 91,66 | 91,50 | 91,59 | 2.945 | 119.838.224 |
| 4/6/2024 | 91,67 | 91,91 | +0,47% | 91,56 | 92,93 | 92,38 | 91,91 | 92,48 | 3.033 | 307.963.011 |
| 3/6/2024 | 90,20 | 91,48 | -0,86% | 89,70 | 91,90 | 90,78 | 91,48 | 91,63 | 1.801 | 198.111.335 |
| 31/5/2024 | 92,24 | 92,27 | +0,03% | 92,15 | 92,87 | 92,53 | 92,27 | 92,47 | 6.541 | 328.716.719 |
| 29/5/2024 | 92,40 | 92,24 | -0,17% | 91,68 | 92,47 | 92,09 | 92,21 | 92,24 | 3.379 | 223.939.762 |
| 28/5/2024 | 92,47 | 92,40 | +0,12% | 92,02 | 92,60 | 92,24 | 92,20 | 92,40 | 3.492 | 144.804.378 |
| 27/5/2024 | 92,45 | 92,29 | -0,50% | 92,11 | 92,74 | 92,47 | 92,29 | 92,44 | 4.766 | 143.403.940 |
| 24/5/2024 | 92,52 | 92,75 | +0,44% | 92,16 | 93,00 | 92,77 | 92,50 | 92,75 | 6.948 | 323.404.933 |
| 23/5/2024 | 92,32 | 92,34 | 0,00% | 92,19 | 92,80 | 92,60 | 92,34 | 92,37 | 8.619 | 410.952.744 |
| 22/5/2024 | 92,80 | 92,34 | -0,50% | 92,13 | 92,98 | 92,56 | 92,27 | 92,34 | 1.641 | 120.681.961 |
| 21/5/2024 | 92,60 | 92,80 | +0,32% | 92,60 | 92,98 | 92,80 | 92,71 | 92,80 | 4.652 | 162.874.462 |
| 20/5/2024 | 92,99 | 92,50 | -0,38% | 92,12 | 92,99 | 92,53 | 92,29 | 92,50 | 3.187 | 144.732.282 |
| 17/5/2024 | 92,94 | 92,85 | -0,03% | 92,65 | 93,14 | 92,94 | 92,85 | 92,95 | 9.007 | 347.588.954 |
| 16/5/2024 | 92,10 | 92,88 | +0,90% | 91,95 | 92,93 | 92,58 | 92,50 | 92,93 | 5.811 | 473.253.944 |
| 15/5/2024 | 92,39 | 92,05 | -0,37% | 90,50 | 92,52 | 91,09 | 92,05 | 92,21 | 4.434 | 610.618.287 |
| 14/5/2024 | 92,22 | 92,39 | +0,15% | 92,17 | 92,63 | 92,33 | 92,21 | 92,39 | 2.431 | 147.814.453 |
| 13/5/2024 | 92,20 | 92,25 | +0,05% | 92,10 | 92,54 | 92,37 | 92,11 | 92,25 | 1.447 | 115.292.186 |
| 10/5/2024 | 91,72 | 92,20 | +0,58% | 91,68 | 92,27 | 92,08 | 92,15 | 92,20 | 55 | 196.445.854 |
| 9/5/2024 | 92,65 | 91,67 | -0,91% | 91,61 | 92,79 | 91,91 | 91,67 | 91,72 | 3.097 | 264.458.341 |
| 8/5/2024 | 93,11 | 92,51 | -0,64% | 92,31 | 93,90 | 92,98 | 92,51 | 92,82 | 7.019 | 440.598.579 |
| 7/5/2024 | 92,40 | 93,11 | +0,77% | 92,17 | 93,47 | 93,18 | 93,11 | 93,20 | 5.497 | 644.788.191 |
| 6/5/2024 | 92,80 | 92,40 | -0,54% | 92,27 | 92,95 | 92,70 | 92,40 | 92,55 | 3.552 | 132.763.837 |
| 3/5/2024 | 91,88 | 92,90 | +1,75% | 91,31 | 92,99 | 92,55 | 92,90 | 92,93 | 8.039 | 301.874.716 |
| 2/5/2024 | 92,35 | 91,30 | -2,51% | 90,65 | 92,35 | 91,52 | 91,00 | 91,30 | 5.186 | 156.636.992 |
| 30/4/2024 | 92,31 | 93,65 | +1,58% | 92,12 | 93,75 | 93,34 | 93,26 | 93,65 | 7.942 | 380.365.955 |
| 29/4/2024 | 90,49 | 92,19 | +1,81% | 89,95 | 92,43 | 91,07 | 92,07 | 92,19 | 7.313 | 477.536.475 |
| 26/4/2024 | 91,40 | 90,55 | -0,93% | 87,29 | 91,50 | 89,63 | 90,20 | 90,62 | 1.941 | 1.504.459.727 |
| 25/4/2024 | 91,88 | 91,40 | -0,57% | 91,05 | 91,88 | 91,31 | 91,30 | 91,40 | 7.993 | 297.880.740 |
| 24/4/2024 | 91,70 | 91,92 | +0,20% | 91,00 | 91,92 | 91,38 | 91,85 | 91,92 | 4.891 | 339.701.629 |
| 23/4/2024 | 91,80 | 91,74 | +0,20% | 90,50 | 92,02 | 91,04 | 91,65 | 91,74 | 7.116 | 465.647.128 |
| 22/4/2024 | 94,05 | 91,56 | -2,65% | 91,00 | 94,25 | 91,77 | 91,56 | 91,87 | 8.316 | 942.064.840 |
| 19/4/2024 | 94,60 | 94,05 | -0,34% | 93,02 | 94,86 | 94,23 | 94,05 | 94,17 | 6.405 | 194.564.885 |
| 18/4/2024 | 95,13 | 94,37 | -0,80% | 94,01 | 95,36 | 94,51 | 94,11 | 94,37 | 6.432 | 353.588.632 |
| 17/4/2024 | 95,05 | 95,13 | +0,08% | 94,92 | 95,37 | 95,19 | 95,00 | 95,13 | 2.911 | 108.593.020 |
| 16/4/2024 | 95,36 | 95,05 | -0,33% | 94,63 | 95,38 | 95,03 | 95,04 | 95,05 | 2.331 | 179.847.106 |
| 15/4/2024 | 95,87 | 95,36 | -0,53% | 95,07 | 95,87 | 95,55 | 95,16 | 95,44 | 6.730 | 286.369.704 |
| 12/4/2024 | 95,01 | 95,87 | +0,91% | 94,98 | 96,09 | 95,45 | 95,56 | 95,87 | 5.924 | 595.336.526 |
| 11/4/2024 | 95,15 | 95,01 | -0,02% | 94,90 | 96,50 | 95,15 | 95,01 | 95,98 | 7.271 | 975.167.271 |
| 10/4/2024 | 96,00 | 95,03 | -0,81% | 94,99 | 96,00 | 95,46 | 95,03 | 95,28 | 3.507 | 194.213.767 |
| 9/4/2024 | 94,78 | 95,81 | +1,09% | 94,70 | 96,43 | 95,89 | 95,81 | 96,00 | 5.329 | 186.717.006 |
| 8/4/2024 | 95,45 | 94,78 | +0,01% | 94,78 | 96,97 | 95,92 | 94,61 | 94,78 | 5.100 | 292.540.757 |
| 5/4/2024 | 94,86 | 94,77 | +0,21% | 94,56 | 95,49 | 94,92 | 94,77 | 94,96 | 6.600 | 275.796.584 |
| 4/4/2024 | 94,80 | 94,57 | -0,24% | 94,52 | 94,86 | 94,72 | 94,58 | 94,86 | 4.633 | 167.100.023 |
| 3/4/2024 | 94,50 | 94,80 | +0,50% | 94,35 | 94,86 | 94,56 | 94,58 | 94,80 | 7.932 | 472.179.787 |
| 2/4/2024 | 94,96 | 94,33 | -0,66% | 94,05 | 96,04 | 94,67 | 94,31 | 94,63 | 4.597 | 259.165.248 |
| 1/4/2024 | 93,75 | 94,96 | -0,18% | 93,48 | 95,00 | 94,37 | 94,53 | 94,95 | 8.703 | 295.116.687 |
| 28/3/2024 | 95,12 | 95,13 | +0,12% | 94,71 | 95,50 | 95,19 | 95,15 | 95,25 | 1.500 | 100.548.879 |
| 27/3/2024 | 94,71 | 95,02 | -0,11% | 94,69 | 95,47 | 95,05 | 95,00 | 95,18 | 2.919 | 109.057.457 |
| 26/3/2024 | 95,05 | 95,12 | +0,08% | 94,60 | 95,25 | 95,10 | 94,77 | 95,12 | 4.589 | 145.098.179 |
| 25/3/2024 | 94,37 | 95,04 | +0,77% | 94,35 | 95,06 | 94,84 | 94,95 | 95,04 | 3.844 | 109.183.203 |
| 22/3/2024 | 94,16 | 94,31 | +0,17% | 94,16 | 95,10 | 94,67 | 94,30 | 94,31 | 3.050 | 322.134.283 |
| 21/3/2024 | 94,01 | 94,15 | -0,07% | 93,90 | 94,52 | 94,27 | 94,00 | 94,15 | 1.403 | 73.984.119 |
| 20/3/2024 | 94,57 | 94,22 | -0,16% | 93,90 | 94,68 | 94,20 | 94,00 | 94,22 | 4.680 | 183.607.650 |
| 19/3/2024 | 94,24 | 94,37 | +0,14% | 93,99 | 94,99 | 94,72 | 94,37 | 94,67 | 2.956 | 107.620.980 |
| 18/3/2024 | 94,17 | 94,24 | +0,20% | 93,95 | 94,50 | 94,26 | 94,20 | 94,25 | 1.477 | 88.859.868 |
| 15/3/2024 | 93,89 | 94,05 | +0,17% | 93,84 | 94,50 | 94,21 | 94,05 | 94,10 | 5.271 | 247.273.164 |
| 14/3/2024 | 93,52 | 93,89 | +0,07% | 93,52 | 94,27 | 94,03 | 93,89 | 93,94 | 1.223 | 128.128.288 |
| 13/3/2024 | 94,00 | 93,82 | -0,18% | 93,50 | 94,34 | 93,70 | 93,51 | 93,82 | 2.701 | 160.964.736 |
| 12/3/2024 | 93,79 | 93,99 | +0,20% | 93,24 | 94,27 | 93,79 | 93,99 | 94,00 | 1.716 | 113.752.172 |
| 11/3/2024 | 94,40 | 93,80 | -0,70% | 93,50 | 94,43 | 93,70 | 93,75 | 93,81 | 1.941 | 127.807.813 |
| 8/3/2024 | 94,00 | 94,46 | +1,04% | 93,23 | 94,50 | 93,80 | 0,00 | 0,00 | 5.063 | 297.271.819 |
| 7/3/2024 | 93,58 | 93,49 | -0,22% | 92,98 | 94,30 | 93,67 | 93,40 | 93,49 | 2.309 | 116.275.406 |
| 6/3/2024 | 93,82 | 93,70 | -0,02% | 92,50 | 93,82 | 92,97 | 93,61 | 93,70 | 6.228 | 718.050.310 |
| 5/3/2024 | 93,38 | 93,72 | +0,03% | 93,38 | 93,98 | 93,85 | 93,72 | 93,82 | 2.818 | 120.697.050 |
| 4/3/2024 | 93,98 | 93,69 | -0,33% | 93,33 | 93,98 | 93,67 | 93,55 | 93,69 | 1.153 | 132.567.483 |
| 1/3/2024 | 93,93 | 94,00 | -0,98% | 93,69 | 94,10 | 93,94 | 93,95 | 94,00 | 1.577 | 109.232.915 |
| 29/2/2024 | 93,89 | 94,93 | +1,11% | 93,80 | 95,00 | 94,85 | 94,50 | 94,93 | 4.757 | 395.538.856 |
| 28/2/2024 | 93,72 | 93,89 | -0,91% | 93,44 | 94,48 | 93,83 | 93,73 | 93,89 | 3.275 | 147.443.135 |
| 27/2/2024 | 93,76 | 94,75 | +1,07% | 93,60 | 94,96 | 94,27 | 94,55 | 94,75 | 3.203 | 500.873.624 |
| 26/2/2024 | 94,04 | 93,75 | -0,31% | 93,56 | 94,29 | 93,94 | 93,63 | 93,75 | 1.891 | 101.721.130 |
| 23/2/2024 | 93,72 | 94,04 | +0,34% | 93,41 | 94,45 | 93,89 | 0,00 | 0,00 | 4.064 | 172.732.921 |
| 22/2/2024 | 93,36 | 93,72 | +0,24% | 93,16 | 93,83 | 93,42 | 93,39 | 93,73 | 6.504 | 289.615.114 |
| 21/2/2024 | 93,87 | 93,50 | -0,40% | 93,09 | 93,87 | 93,47 | 93,36 | 93,50 | 5.124 | 277.643.066 |
| 20/2/2024 | 93,99 | 93,88 | -0,31% | 93,62 | 94,16 | 93,89 | 93,79 | 93,88 | 2.630 | 106.008.716 |
| 19/2/2024 | 94,23 | 94,17 | +0,59% | 93,34 | 94,23 | 93,91 | 93,81 | 94,17 | 2.980 | 250.378.069 |
| 16/2/2024 | 94,50 | 93,62 | -0,91% | 93,44 | 94,80 | 93,87 | 93,62 | 93,82 | 7.644 | 292.461.018 |
| 15/2/2024 | 94,60 | 94,48 | -0,05% | 93,88 | 94,79 | 94,49 | 94,23 | 94,49 | 5.739 | 178.422.558 |
| 14/2/2024 | 95,00 | 94,53 | -0,48% | 94,50 | 95,50 | 94,78 | 94,53 | 94,69 | 966 | 117.923.984 |
| 9/2/2024 | 94,08 | 94,99 | +1,00% | 94,00 | 95,00 | 94,60 | 0,00 | 0,00 | 6.650 | 308.110.448 |
| 8/2/2024 | 93,78 | 94,05 | +0,29% | 93,51 | 94,30 | 94,09 | 94,05 | 94,07 | 1.307 | 82.088.323 |
| 7/2/2024 | 93,46 | 93,78 | +0,35% | 93,16 | 94,49 | 93,70 | 93,50 | 93,78 | 2.763 | 221.007.902 |
| 6/2/2024 | 93,50 | 93,45 | +0,26% | 93,00 | 94,04 | 93,38 | 93,45 | 93,51 | 5.265 | 120.431.942 |
| 5/2/2024 | 93,53 | 93,21 | -0,55% | 92,37 | 93,80 | 93,16 | 93,21 | 93,41 | 6.116 | 361.029.736 |
| 2/2/2024 | 93,00 | 93,73 | +0,34% | 93,00 | 94,03 | 93,71 | 93,48 | 93,91 | 2.743 | 446.305.559 |
| 1/2/2024 | 94,21 | 93,41 | -1,86% | 92,84 | 95,37 | 93,29 | 93,41 | 93,76 | 3.717 | 237.171.665 |
| 31/1/2024 | 94,82 | 95,18 | -0,53% | 94,50 | 95,55 | 94,87 | 95,15 | 95,18 | 6.527 | 363.804.902 |
| 30/1/2024 | 95,50 | 95,69 | +1,09% | 94,68 | 95,90 | 95,54 | 95,53 | 95,69 | 1.658 | 84.816.382 |
| 29/1/2024 | 95,17 | 94,66 | -0,57% | 94,66 | 95,54 | 95,31 | 94,80 | 95,37 | 3.180 | 254.535.837 |
| 26/1/2024 | 95,56 | 95,20 | -0,39% | 94,66 | 95,60 | 95,15 | 95,18 | 95,20 | 6.283 | 94.768.485 |
| 25/1/2024 | 95,35 | 95,57 | +0,39% | 95,00 | 95,57 | 95,30 | 95,57 | 95,60 | 1.283 | 64.295.559 |
| 24/1/2024 | 94,79 | 95,20 | +0,64% | 94,51 | 95,71 | 95,02 | 94,87 | 95,20 | 3.261 | 126.077.674 |
| 23/1/2024 | 94,70 | 94,59 | -0,16% | 94,57 | 95,50 | 95,02 | 94,57 | 94,99 | 3.211 | 349.373.267 |
| 22/1/2024 | 94,30 | 94,74 | -0,27% | 94,21 | 94,89 | 94,44 | 94,52 | 94,74 | 1.091 | 120.907.965 |
| 19/1/2024 | 93,62 | 95,00 | +1,04% | 93,62 | 95,00 | 94,77 | 94,99 | 95,01 | 5.021 | 289.688.079 |
| 18/1/2024 | 93,81 | 94,02 | +0,26% | 93,62 | 94,37 | 93,88 | 93,62 | 94,02 | 2.979 | 112.106.555 |
| 17/1/2024 | 93,56 | 93,78 | +0,24% | 93,56 | 94,50 | 94,10 | 93,77 | 94,00 | 3.949 | 137.033.064 |
| 16/1/2024 | 94,02 | 93,56 | -0,52% | 93,05 | 94,99 | 93,83 | 93,56 | 94,10 | 3.327 | 174.128.114 |
| 15/1/2024 | 93,80 | 94,05 | +0,10% | 93,55 | 94,97 | 94,14 | 94,05 | 94,89 | 2.228 | 161.524.017 |
| 12/1/2024 | 93,50 | 93,96 | +0,20% | 93,10 | 94,90 | 93,94 | 93,96 | 94,20 | 3.704 | 169.726.737 |
| 11/1/2024 | 93,34 | 93,77 | +0,45% | 93,08 | 93,99 | 93,67 | 93,61 | 93,91 | 3.584 | 180.392.690 |
| 10/1/2024 | 92,80 | 93,35 | +0,43% | 92,51 | 93,50 | 93,07 | 93,09 | 93,35 | 3.624 | 103.184.872 |
| 9/1/2024 | 92,88 | 92,95 | +0,06% | 92,37 | 92,97 | 92,69 | 92,61 | 93,27 | 2.455 | 110.650.987 |
| 8/1/2024 | 93,29 | 92,89 | -0,43% | 92,55 | 93,29 | 92,92 | 92,72 | 92,89 | 1.415 | 70.698.869 |
| 5/1/2024 | 93,29 | 93,29 | 0,00% | 93,09 | 93,30 | 93,26 | 93,19 | 93,29 | 5.612 | 119.771.731 |
| 4/1/2024 | 92,00 | 93,29 | +1,40% | 91,68 | 94,73 | 93,03 | 92,90 | 93,29 | 3.357 | 133.307.265 |
| 3/1/2024 | 92,06 | 92,00 | -0,07% | 91,51 | 92,10 | 91,86 | 91,88 | 92,00 | 4.437 | 102.772.554 |
| 2/1/2024 | 93,30 | 92,06 | -2,39% | 91,31 | 93,30 | 92,09 | 91,51 | 92,09 | 1.995 | 162.016.100 |
| 28/12/2023 | 94,15 | 94,31 | +0,50% | 94,00 | 94,80 | 94,41 | 94,31 | 94,39 | 5.019 | 250.514.953 |
| 27/12/2023 | 91,98 | 93,84 | +2,02% | 91,95 | 94,00 | 92,61 | 93,57 | 93,84 | 673 | 307.800.362 |
| 26/12/2023 | 91,10 | 91,98 | +0,97% | 91,09 | 92,00 | 91,63 | 91,95 | 91,98 | 4.929 | 172.273.195 |
| 22/12/2023 | 90,60 | 91,10 | +0,72% | 90,40 | 91,12 | 90,66 | 90,76 | 91,10 | 490 | 341.004.182 |
| 21/12/2023 | 90,20 | 90,45 | +0,70% | 89,84 | 90,56 | 90,26 | 90,34 | 90,45 | 4.360 | 179.528.899 |
| 20/12/2023 | 90,19 | 89,82 | -0,39% | 89,65 | 90,46 | 89,96 | 89,82 | 90,16 | 3.395 | 163.884.675 |
| 19/12/2023 | 89,58 | 90,17 | +0,70% | 89,37 | 90,47 | 89,83 | 89,85 | 90,18 | 2.460 | 181.164.264 |
| 18/12/2023 | 90,91 | 89,54 | -1,69% | 89,13 | 91,49 | 89,85 | 89,50 | 89,54 | 7.306 | 266.795.274 |
| 15/12/2023 | 90,56 | 91,08 | -0,46% | 90,41 | 91,50 | 90,93 | 90,58 | 91,08 | 3.909 | 115.691.189 |
| 14/12/2023 | 89,29 | 91,50 | +2,46% | 89,29 | 92,00 | 90,98 | 90,99 | 91,50 | 3.293 | 663.839.389 |
| 13/12/2023 | 89,00 | 89,30 | +0,72% | 88,65 | 89,48 | 88,91 | 89,28 | 89,46 | 2.287 | 228.183.059 |
| 12/12/2023 | 89,51 | 88,66 | -1,37% | 88,37 | 89,87 | 88,87 | 88,66 | 88,90 | 2.882 | 219.256.277 |
| 11/12/2023 | 89,95 | 89,89 | +0,21% | 89,26 | 90,29 | 89,73 | 89,89 | 90,00 | 5.763 | 185.679.999 |
| 8/12/2023 | 89,10 | 89,70 | +0,67% | 88,99 | 89,99 | 89,38 | 89,70 | 89,97 | 5.407 | 116.614.904 |
| 7/12/2023 | 89,38 | 89,10 | -0,31% | 89,00 | 90,00 | 89,35 | 89,10 | 89,26 | 5.068 | 224.891.773 |
| 6/12/2023 | 89,37 | 89,38 | -0,01% | 89,09 | 89,46 | 89,26 | 89,12 | 89,38 | 3.004 | 63.322.058 |
| 5/12/2023 | 89,09 | 89,39 | +0,55% | 88,90 | 89,90 | 89,31 | 89,04 | 89,39 | 1.424 | 87.138.150 |
| 4/12/2023 | 89,06 | 88,90 | -0,18% | 88,52 | 89,95 | 89,11 | 88,90 | 89,06 | 3.695 | 115.006.800 |
| 1/12/2023 | 89,70 | 89,06 | -0,70% | 88,61 | 90,19 | 89,45 | 89,06 | 89,82 | 3.481 | 131.492.426 |
| 30/11/2023 | 89,51 | 89,69 | +0,20% | 89,11 | 90,00 | 89,60 | 89,50 | 89,69 | 5.743 | 277.113.134 |
| 29/11/2023 | 89,72 | 89,51 | -0,23% | 89,03 | 89,97 | 89,50 | 89,05 | 89,51 | 1.554 | 151.942.922 |
| 28/11/2023 | 89,65 | 89,72 | +0,09% | 89,43 | 89,95 | 89,55 | 89,59 | 89,72 | 3.133 | 220.585.526 |
| 27/11/2023 | 89,98 | 89,64 | -0,38% | 89,25 | 89,98 | 89,50 | 89,46 | 89,64 | 3.360 | 232.401.884 |
| 24/11/2023 | 89,77 | 89,98 | +0,23% | 89,20 | 90,00 | 89,60 | 89,51 | 89,98 | 3.742 | 134.438.596 |
| 23/11/2023 | 89,50 | 89,77 | +0,11% | 89,45 | 89,98 | 89,62 | 89,55 | 89,77 | 1.985 | 241.831.565 |
| 22/11/2023 | 90,25 | 89,67 | -0,64% | 89,43 | 90,47 | 89,82 | 89,67 | 89,75 | 1.402 | 146.093.170 |
| 21/11/2023 | 90,50 | 90,25 | -0,34% | 89,70 | 90,55 | 90,14 | 89,76 | 90,25 | 4.349 | 113.125.345 |
| 20/11/2023 | 90,19 | 90,56 | +0,41% | 89,58 | 91,00 | 90,60 | 90,47 | 90,56 | 2.422 | 138.193.800 |
| 17/11/2023 | 90,01 | 90,19 | -0,38% | 89,76 | 90,57 | 89,99 | 89,88 | 90,19 | 4.606 | 200.939.215 |
| 16/11/2023 | 90,25 | 90,53 | +0,34% | 90,03 | 91,00 | 90,34 | 90,13 | 90,56 | 4.657 | 238.081.230 |
| 14/11/2023 | 90,55 | 90,22 | -0,44% | 89,94 | 90,92 | 90,34 | 90,02 | 90,22 | 4.282 | 283.099.066 |
| 13/11/2023 | 91,99 | 90,62 | -1,48% | 90,34 | 91,99 | 91,08 | 90,62 | 90,99 | 5.750 | 160.253.013 |
| 10/11/2023 | 90,88 | 91,98 | +1,21% | 90,67 | 92,00 | 91,13 | 91,60 | 91,98 | 2.707 | 182.015.796 |
| 9/11/2023 | 90,98 | 90,88 | -0,07% | 90,51 | 90,98 | 90,71 | 90,70 | 90,88 | 3.256 | 105.715.956 |
| 8/11/2023 | 90,33 | 90,94 | +0,68% | 90,30 | 90,99 | 90,82 | 90,83 | 90,94 | 3.537 | 166.015.333 |
| 7/11/2023 | 89,53 | 90,33 | +0,90% | 89,53 | 90,87 | 90,39 | 90,33 | 90,51 | 1.666 | 94.085.267 |
| 6/11/2023 | 89,88 | 89,52 | -0,41% | 89,25 | 89,89 | 89,61 | 89,52 | 89,81 | 1.977 | 164.328.773 |
| 3/11/2023 | 90,02 | 89,89 | -0,14% | 89,52 | 90,32 | 89,73 | 89,87 | 89,89 | 1.090 | 122.368.073 |
| 1/11/2023 | 90,00 | 90,02 | -1,20% | 89,51 | 90,47 | 90,03 | 89,70 | 90,01 | 1.534 | 116.225.088 |
| 31/10/2023 | 91,00 | 91,11 | -0,25% | 90,46 | 91,68 | 90,95 | 90,97 | 91,10 | 2.572 | 101.664.791 |
| 30/10/2023 | 91,27 | 91,34 | -0,36% | 91,03 | 91,75 | 91,48 | 91,22 | 91,34 | 3.051 | 79.625.107 |
| 27/10/2023 | 90,71 | 91,67 | +1,02% | 90,71 | 91,75 | 91,45 | 91,28 | 91,67 | 4.293 | 169.616.766 |
| 26/10/2023 | 89,90 | 90,74 | -0,15% | 89,90 | 91,43 | 90,48 | 90,36 | 90,74 | 4.174 | 180.466.897 |
| 25/10/2023 | 90,20 | 90,88 | +0,93% | 89,65 | 90,89 | 90,14 | 90,45 | 90,87 | 2.979 | 140.051.201 |
| 24/10/2023 | 91,33 | 90,04 | -1,41% | 90,04 | 91,56 | 90,39 | 90,04 | 90,29 | 3.214 | 323.051.242 |
| 23/10/2023 | 91,47 | 91,33 | +0,12% | 91,00 | 92,20 | 91,44 | 91,01 | 91,46 | 2.226 | 214.533.162 |
| 20/10/2023 | 91,48 | 91,22 | -0,64% | 90,94 | 92,49 | 91,60 | 91,22 | 91,47 | 3.321 | 125.267.362 |
| 19/10/2023 | 91,79 | 91,81 | +0,01% | 91,21 | 92,77 | 91,77 | 91,56 | 91,81 | 4.368 | 175.150.929 |
| 18/10/2023 | 90,87 | 91,80 | +1,02% | 90,87 | 92,49 | 91,99 | 91,49 | 91,79 | 3.597 | 89.322.346 |
| 17/10/2023 | 91,35 | 90,87 | -0,54% | 90,77 | 91,58 | 90,95 | 90,87 | 91,32 | 3.405 | 110.886.479 |
| 16/10/2023 | 92,79 | 91,36 | -1,55% | 91,13 | 92,79 | 91,95 | 91,36 | 91,50 | 3.444 | 211.103.177 |
| 13/10/2023 | 91,45 | 92,80 | +1,53% | 91,00 | 92,87 | 92,14 | 92,54 | 92,80 | 2.603 | 327.296.398 |
| 11/10/2023 | 90,85 | 91,40 | +0,53% | 90,85 | 91,97 | 91,35 | 91,21 | 91,40 | 2.518 | 165.329.684 |
| 10/10/2023 | 90,69 | 90,92 | -0,25% | 90,54 | 91,69 | 91,03 | 90,89 | 90,93 | 1.451 | 151.453.686 |
| 9/10/2023 | 90,31 | 91,15 | +1,05% | 90,31 | 91,30 | 90,74 | 91,00 | 91,15 | 2.728 | 157.450.406 |
| 6/10/2023 | 89,53 | 90,20 | +0,70% | 89,32 | 90,24 | 90,03 | 90,16 | 90,20 | 2.864 | 130.198.834 |
| 5/10/2023 | 89,87 | 89,57 | -0,32% | 89,00 | 90,37 | 89,59 | 89,21 | 89,58 | 4.299 | 294.527.307 |
| 4/10/2023 | 89,85 | 89,86 | +0,01% | 89,69 | 90,16 | 89,93 | 89,76 | 89,96 | 718 | 125.945.953 |
| 3/10/2023 | 90,24 | 89,85 | -0,44% | 89,70 | 90,24 | 89,92 | 89,83 | 89,85 | 1.037 | 96.707.972 |
| 2/10/2023 | 91,03 | 90,25 | -2,31% | 89,46 | 92,53 | 90,33 | 90,06 | 90,25 | 4.953 | 478.191.450 |
| 29/9/2023 | 91,38 | 92,38 | +1,11% | 91,38 | 93,27 | 92,27 | 92,01 | 92,37 | 2.970 | 145.893.157 |
| 28/9/2023 | 93,76 | 91,37 | -2,56% | 90,81 | 93,99 | 91,60 | 91,37 | 91,77 | 5.027 | 349.646.743 |
| 27/9/2023 | 92,69 | 93,77 | +1,92% | 92,18 | 94,41 | 93,65 | 93,17 | 93,77 | 9.392 | 534.751.717 |
| 26/9/2023 | 93,63 | 92,00 | -1,72% | 91,74 | 93,95 | 92,85 | 91,90 | 92,00 | 2.608 | 140.363.822 |
| 25/9/2023 | 92,90 | 93,61 | +0,66% | 92,38 | 94,41 | 93,50 | 93,61 | 94,20 | 5.056 | 349.198.880 |
| 22/9/2023 | 91,71 | 93,00 | +0,38% | 91,71 | 93,00 | 92,67 | 92,60 | 93,00 | 7.447 | 236.367.444 |
| 21/9/2023 | 92,10 | 92,65 | +0,62% | 91,68 | 92,65 | 92,42 | 92,45 | 92,65 | 3.269 | 151.842.635 |
| 20/9/2023 | 91,95 | 92,08 | +0,22% | 91,26 | 92,09 | 91,73 | 91,99 | 92,08 | 8.350 | 206.868.252 |
| 19/9/2023 | 91,38 | 91,88 | +0,97% | 90,71 | 91,96 | 91,14 | 91,85 | 91,88 | 4.311 | 158.535.919 |
| 18/9/2023 | 91,23 | 91,00 | -0,14% | 90,55 | 91,23 | 90,87 | 90,63 | 91,00 | 4.636 | 269.010.663 |
| 15/9/2023 | 90,80 | 91,13 | +0,02% | 90,31 | 91,46 | 90,92 | 91,13 | 91,18 | 9.003 | 296.882.790 |
| 14/9/2023 | 90,50 | 91,11 | -0,04% | 90,50 | 91,36 | 90,94 | 91,00 | 91,11 | 1.125 | 125.103.184 |
| 13/9/2023 | 90,90 | 91,15 | +0,25% | 90,25 | 91,95 | 90,96 | 90,53 | 91,15 | 3.565 | 277.675.490 |
| 12/9/2023 | 90,87 | 90,92 | +0,06% | 90,54 | 91,56 | 90,94 | 90,84 | 90,90 | 1.858 | 83.437.562 |
| 11/9/2023 | 91,78 | 90,87 | -0,99% | 90,55 | 91,78 | 91,00 | 90,72 | 90,99 | 7.444 | 156.737.087 |
| 8/9/2023 | 90,50 | 91,78 | +1,43% | 90,12 | 91,99 | 90,92 | 91,61 | 91,78 | 7.764 | 197.721.344 |
| 6/9/2023 | 90,81 | 90,49 | -0,35% | 90,21 | 90,81 | 90,47 | 90,38 | 90,49 | 2.675 | 84.153.391 |
| 5/9/2023 | 91,00 | 90,81 | -0,12% | 90,68 | 91,48 | 90,86 | 90,71 | 90,81 | 2.099 | 91.981.319 |
| 4/9/2023 | 91,20 | 90,92 | -0,85% | 90,52 | 91,79 | 91,02 | 90,61 | 90,92 | 3.570 | 131.504.432 |
| 1/9/2023 | 90,13 | 91,70 | +0,77% | 90,13 | 92,31 | 91,53 | 91,70 | 91,86 | 4.787 | 186.188.549 |
| 31/8/2023 | 91,53 | 91,00 | -1,01% | 90,56 | 91,53 | 90,95 | 90,91 | 91,00 | 2.505 | 97.423.631 |
| 30/8/2023 | 91,20 | 91,93 | +0,80% | 90,77 | 91,93 | 91,31 | 91,15 | 91,93 | 4.253 | 212.159.286 |
| 29/8/2023 | 91,21 | 91,20 | -0,05% | 90,78 | 91,26 | 91,07 | 91,10 | 91,20 | 1.288 | 84.126.979 |
| 28/8/2023 | 91,50 | 91,25 | +0,09% | 90,73 | 91,92 | 91,33 | 90,80 | 91,25 | 4.320 | 197.424.880 |
| 25/8/2023 | 91,65 | 91,17 | +0,61% | 90,61 | 91,66 | 91,00 | 90,72 | 91,17 | 2.956 | 178.324.123 |
| 24/8/2023 | 91,06 | 90,62 | -0,45% | 90,62 | 91,99 | 91,26 | 90,62 | 90,70 | 1.991 | 193.773.975 |
| 23/8/2023 | 91,75 | 91,03 | -1,05% | 90,73 | 92,05 | 91,29 | 91,02 | 91,54 | 3.939 | 219.597.905 |
| 22/8/2023 | 90,09 | 92,00 | +2,11% | 89,52 | 92,20 | 91,43 | 92,00 | 92,04 | 2.646 | 768.132.178 |
| 21/8/2023 | 89,60 | 90,10 | +0,57% | 89,55 | 90,47 | 89,76 | 89,61 | 90,10 | 4.228 | 263.156.185 |
| 18/8/2023 | 89,89 | 89,59 | -0,22% | 89,53 | 90,47 | 89,70 | 89,59 | 89,60 | 2.346 | 218.773.803 |
| 17/8/2023 | 89,68 | 89,79 | +0,27% | 89,50 | 89,95 | 89,71 | 89,68 | 89,79 | 1.535 | 140.850.279 |
| 16/8/2023 | 90,05 | 89,55 | -0,56% | 89,55 | 90,95 | 89,94 | 89,55 | 90,03 | 5.069 | 198.367.775 |
| 15/8/2023 | 90,08 | 90,05 | -0,04% | 89,91 | 90,85 | 90,19 | 89,92 | 90,05 | 4.671 | 234.407.234 |
| 14/8/2023 | 90,11 | 90,09 | -0,02% | 89,66 | 90,11 | 89,84 | 90,00 | 90,09 | 880 | 172.815.926 |
| 11/8/2023 | 91,30 | 90,11 | -1,35% | 89,85 | 91,30 | 90,19 | 89,89 | 90,11 | 2.179 | 209.642.030 |
| 10/8/2023 | 90,95 | 91,34 | +1,06% | 90,10 | 91,98 | 91,14 | 91,28 | 91,34 | 3.019 | 165.860.390 |
| 9/8/2023 | 90,02 | 90,38 | +0,40% | 89,50 | 91,33 | 90,30 | 90,38 | 90,98 | 7.020 | 307.987.535 |
| 8/8/2023 | 89,85 | 90,02 | +0,24% | 89,70 | 90,33 | 89,94 | 89,70 | 90,03 | 1.549 | 111.775.492 |
| 7/8/2023 | 90,75 | 89,80 | -1,05% | 89,60 | 91,19 | 90,30 | 89,80 | 89,87 | 2.371 | 199.443.300 |
| 4/8/2023 | 89,77 | 90,75 | +1,09% | 89,43 | 91,00 | 90,06 | 90,59 | 90,75 | 3.598 | 164.429.642 |
| 3/8/2023 | 89,71 | 89,77 | -0,19% | 89,30 | 90,57 | 89,94 | 89,35 | 89,70 | 2.207 | 249.495.004 |
| 2/8/2023 | 90,67 | 89,94 | -0,81% | 89,51 | 90,67 | 89,81 | 89,71 | 89,94 | 2.584 | 155.142.232 |
| 1/8/2023 | 90,49 | 90,67 | -0,84% | 89,30 | 92,50 | 91,33 | 90,67 | 90,90 | 3.542 | 378.946.249 |
| 31/7/2023 | 90,97 | 91,44 | +1,63% | 89,99 | 91,45 | 91,15 | 90,81 | 91,44 | 2.749 | 467.559.938 |
| 28/7/2023 | 90,23 | 89,97 | -0,28% | 89,32 | 90,83 | 89,99 | 89,80 | 89,97 | 3.908 | 140.224.886 |
| 27/7/2023 | 90,52 | 90,22 | -0,04% | 90,22 | 91,08 | 90,63 | 90,20 | 90,22 | 2.992 | 91.382.825 |
| 26/7/2023 | 90,01 | 90,26 | +0,28% | 89,71 | 91,29 | 90,59 | 90,26 | 90,90 | 2.260 | 227.126.030 |
| 25/7/2023 | 89,21 | 90,01 | +0,91% | 89,21 | 90,09 | 89,66 | 89,96 | 90,01 | 2.482 | 163.699.694 |
| 24/7/2023 | 89,10 | 89,20 | +0,10% | 88,66 | 89,53 | 89,18 | 89,20 | 89,33 | 7.108 | 237.019.738 |
| 21/7/2023 | 89,10 | 89,11 | +0,35% | 88,61 | 89,68 | 89,06 | 89,10 | 89,11 | 5.011 | 142.155.580 |
| 20/7/2023 | 88,78 | 88,80 | +0,02% | 88,61 | 89,67 | 89,18 | 88,80 | 89,19 | 5.188 | 224.602.898 |