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.
VCRI11 - FII VINCI CR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,53 | 6,64 | -0,45% | 6,53 | 6,68 | 6,62 | 6,64 | 6,67 | 159 | 4.885.692 |
| 20/1/2025 | 6,55 | 6,67 | +1,37% | 6,55 | 6,67 | 6,65 | 6,66 | 6,67 | 669 | 6.606.335 |
| 17/1/2025 | 6,67 | 6,58 | -1,50% | 6,58 | 6,71 | 6,62 | 6,57 | 6,68 | 595 | 16.238.544 |
| 16/1/2025 | 6,70 | 6,68 | -0,30% | 6,63 | 6,70 | 6,66 | 6,67 | 6,70 | 813 | 7.219.945 |
| 15/1/2025 | 6,69 | 6,70 | +1,21% | 6,64 | 6,77 | 6,69 | 6,66 | 6,70 | 1.906 | 5.071.099 |
| 14/1/2025 | 6,72 | 6,62 | -1,93% | 6,57 | 6,75 | 6,64 | 6,62 | 6,70 | 285 | 21.650.645 |
| 13/1/2025 | 6,80 | 6,75 | -0,74% | 6,50 | 6,90 | 6,72 | 6,74 | 6,75 | 1.384 | 18.812.476 |
| 10/1/2025 | 6,78 | 6,80 | +0,29% | 6,77 | 6,83 | 6,80 | 6,77 | 6,80 | 1.007 | 3.131.059 |
| 9/1/2025 | 6,75 | 6,78 | +0,44% | 6,73 | 6,81 | 6,76 | 6,77 | 6,78 | 163 | 7.108.043 |
| 8/1/2025 | 6,86 | 6,75 | -0,59% | 6,72 | 6,93 | 6,75 | 6,75 | 6,80 | 284 | 14.776.008 |
| 7/1/2025 | 6,99 | 6,79 | -1,02% | 6,79 | 7,00 | 6,86 | 6,79 | 6,85 | 1.501 | 15.563.777 |
| 6/1/2025 | 6,80 | 6,86 | +0,88% | 6,69 | 7,10 | 6,84 | 6,86 | 6,95 | 1.864 | 20.251.686 |
| 3/1/2025 | 6,70 | 6,80 | +1,49% | 6,69 | 6,84 | 6,77 | 6,78 | 6,80 | 1.493 | 15.465.869 |
| 2/1/2025 | 6,72 | 6,70 | -1,47% | 6,58 | 6,79 | 6,70 | 6,70 | 6,74 | 471 | 25.756.465 |
| 30/12/2024 | 6,85 | 6,80 | 0,00% | 6,75 | 6,85 | 6,80 | 6,80 | 6,83 | 691 | 18.776.996 |
| 27/12/2024 | 6,64 | 6,80 | +1,80% | 6,61 | 6,85 | 6,70 | 6,76 | 6,80 | 408 | 20.330.487 |
| 26/12/2024 | 6,57 | 6,68 | +2,77% | 6,50 | 6,68 | 6,58 | 6,68 | 6,78 | 1.098 | 16.942.419 |
| 23/12/2024 | 6,40 | 6,50 | +1,56% | 6,40 | 6,55 | 6,48 | 6,47 | 6,50 | 726 | 13.310.155 |
| 20/12/2024 | 6,28 | 6,40 | -0,16% | 6,28 | 6,47 | 6,37 | 6,39 | 6,40 | 981 | 22.044.361 |
| 19/12/2024 | 6,50 | 6,41 | -2,88% | 6,30 | 6,64 | 6,40 | 6,42 | 6,46 | 5.221 | 16.360.318 |
| 18/12/2024 | 6,67 | 6,60 | -1,79% | 6,50 | 6,77 | 6,59 | 6,51 | 6,60 | 544 | 13.141.838 |
| 17/12/2024 | 6,80 | 6,72 | -1,18% | 6,63 | 6,80 | 6,70 | 6,70 | 6,72 | 780 | 27.418.792 |
| 16/12/2024 | 6,84 | 6,80 | -0,58% | 6,76 | 6,94 | 6,80 | 6,79 | 6,84 | 294 | 13.204.239 |
| 13/12/2024 | 6,88 | 6,84 | +0,15% | 6,80 | 6,88 | 6,84 | 6,83 | 6,84 | 214 | 6.966.632 |
| 12/12/2024 | 6,93 | 6,83 | -1,30% | 6,80 | 6,95 | 6,85 | 6,81 | 6,83 | 204 | 6.656.571 |
| 11/12/2024 | 6,95 | 6,92 | +0,58% | 6,81 | 6,95 | 6,85 | 6,93 | 6,94 | 353 | 15.049.496 |
| 10/12/2024 | 7,01 | 6,88 | -0,86% | 6,81 | 7,01 | 6,87 | 6,84 | 6,88 | 198 | 12.893.752 |
| 9/12/2024 | 7,06 | 6,94 | -1,56% | 6,60 | 7,10 | 6,89 | 6,86 | 6,94 | 796 | 29.033.570 |
| 6/12/2024 | 7,06 | 7,05 | -0,14% | 7,00 | 7,14 | 7,06 | 7,01 | 7,05 | 263 | 9.237.369 |
| 5/12/2024 | 6,91 | 7,06 | 0,00% | 6,90 | 7,15 | 7,06 | 7,06 | 7,07 | 1.158 | 13.364.742 |
| 4/12/2024 | 7,19 | 7,06 | -1,26% | 7,00 | 7,20 | 7,08 | 7,06 | 7,10 | 964 | 18.278.744 |
| 3/12/2024 | 7,25 | 7,15 | -1,38% | 7,10 | 7,29 | 7,17 | 7,15 | 7,17 | 1.283 | 10.827.408 |
| 2/12/2024 | 7,30 | 7,25 | -2,16% | 7,15 | 7,36 | 7,24 | 7,20 | 7,25 | 410 | 36.505.846 |
| 29/11/2024 | 7,56 | 7,41 | -0,94% | 7,30 | 7,56 | 7,40 | 7,41 | 7,45 | 1.427 | 39.635.107 |
| 28/11/2024 | 7,59 | 7,48 | -0,53% | 7,40 | 7,59 | 7,47 | 7,46 | 7,48 | 1.997 | 24.603.849 |
| 27/11/2024 | 7,57 | 7,52 | 0,00% | 7,40 | 7,61 | 7,50 | 7,51 | 7,56 | 1.116 | 8.092.581 |
| 26/11/2024 | 7,58 | 7,52 | 0,00% | 7,47 | 7,58 | 7,50 | 7,51 | 7,56 | 173 | 9.685.417 |
| 25/11/2024 | 7,51 | 7,52 | +0,40% | 7,48 | 7,55 | 7,51 | 7,51 | 7,52 | 199 | 2.521.254 |
| 22/11/2024 | 7,40 | 7,49 | +0,94% | 7,38 | 7,49 | 7,44 | 7,45 | 7,49 | 321 | 6.833.230 |
| 21/11/2024 | 7,45 | 7,42 | +0,54% | 7,38 | 7,45 | 7,40 | 7,38 | 7,43 | 214 | 4.680.973 |
| 19/11/2024 | 7,40 | 7,38 | -0,27% | 7,37 | 7,46 | 7,40 | 7,39 | 7,40 | 323 | 5.633.772 |
| 18/11/2024 | 7,25 | 7,40 | +2,35% | 7,25 | 7,41 | 7,33 | 7,36 | 7,41 | 1.158 | 55.578.528 |
| 14/11/2024 | 7,40 | 7,23 | -2,30% | 7,23 | 7,44 | 7,33 | 7,25 | 7,36 | 527 | 24.944.296 |
| 13/11/2024 | 7,37 | 7,40 | +1,37% | 7,19 | 7,42 | 7,28 | 7,34 | 7,40 | 6.724 | 39.151.326 |
| 12/11/2024 | 7,42 | 7,30 | -2,28% | 7,26 | 7,53 | 7,34 | 7,27 | 7,30 | 1.559 | 42.841.167 |
| 11/11/2024 | 7,52 | 7,47 | -1,32% | 7,39 | 7,54 | 7,44 | 7,42 | 7,47 | 797 | 39.422.476 |
| 8/11/2024 | 7,58 | 7,57 | +0,53% | 7,52 | 7,63 | 7,58 | 7,55 | 7,57 | 1.007 | 36.883.587 |
| 7/11/2024 | 7,54 | 7,53 | +0,53% | 7,43 | 7,56 | 7,51 | 7,54 | 7,55 | 247 | 9.301.144 |
| 6/11/2024 | 7,58 | 7,49 | -1,06% | 7,42 | 7,58 | 7,48 | 7,49 | 7,50 | 245 | 51.858.964 |
| 5/11/2024 | 7,57 | 7,57 | 0,00% | 7,49 | 7,60 | 7,54 | 7,54 | 7,57 | 950 | 93.469.066 |
| 4/11/2024 | 7,66 | 7,57 | -1,05% | 7,51 | 7,73 | 7,60 | 7,56 | 7,57 | 1.594 | 108.769.106 |
| 1/11/2024 | 7,70 | 7,65 | -1,92% | 7,61 | 7,75 | 7,66 | 7,65 | 7,69 | 200 | 15.691.989 |
| 31/10/2024 | 7,80 | 7,80 | 0,00% | 7,69 | 7,80 | 7,75 | 7,77 | 7,80 | 372 | 24.765.983 |
| 30/10/2024 | 7,79 | 7,80 | 0,00% | 7,74 | 7,80 | 7,78 | 7,78 | 7,80 | 403 | 10.718.665 |
| 29/10/2024 | 7,73 | 7,80 | +0,26% | 7,72 | 7,87 | 7,80 | 7,80 | 7,83 | 344 | 15.002.159 |
| 28/10/2024 | 7,82 | 7,78 | -0,51% | 7,72 | 7,86 | 7,82 | 7,78 | 7,79 | 1.746 | 9.481.187 |
| 25/10/2024 | 7,76 | 7,82 | +0,90% | 7,70 | 7,85 | 7,77 | 7,79 | 7,81 | 1.188 | 24.349.481 |
| 24/10/2024 | 7,68 | 7,75 | +0,13% | 7,56 | 7,75 | 7,65 | 7,63 | 7,75 | 663 | 34.647.130 |
| 23/10/2024 | 7,84 | 7,74 | -0,77% | 7,67 | 7,84 | 7,70 | 7,68 | 7,74 | 215 | 14.640.232 |
| 22/10/2024 | 7,96 | 7,80 | -2,01% | 7,50 | 7,96 | 7,73 | 7,77 | 7,80 | 1.399 | 68.940.621 |
| 21/10/2024 | 8,01 | 7,96 | -0,25% | 7,83 | 8,01 | 7,91 | 7,88 | 7,96 | 304 | 17.880.111 |
| 18/10/2024 | 7,90 | 7,98 | -0,50% | 7,90 | 8,01 | 7,97 | 7,98 | 8,01 | 578 | 10.715.160 |
| 17/10/2024 | 7,86 | 8,02 | -0,62% | 7,86 | 8,06 | 7,94 | 7,92 | 8,02 | 1.210 | 25.009.708 |
| 16/10/2024 | 7,90 | 8,07 | +2,15% | 7,90 | 8,18 | 8,05 | 8,07 | 8,11 | 3.489 | 33.124.951 |
| 15/10/2024 | 7,94 | 7,90 | -0,88% | 7,55 | 8,00 | 7,86 | 7,89 | 7,90 | 5.033 | 49.599.013 |
| 14/10/2024 | 7,95 | 7,97 | +0,25% | 7,92 | 8,01 | 7,96 | 7,97 | 8,00 | 1.110 | 6.539.361 |
| 11/10/2024 | 7,99 | 7,95 | +0,13% | 7,90 | 7,99 | 7,92 | 7,91 | 7,95 | 244 | 9.006.532 |
| 10/10/2024 | 7,91 | 7,94 | -0,13% | 7,87 | 7,95 | 7,90 | 7,90 | 7,94 | 415 | 25.681.992 |
| 9/10/2024 | 7,98 | 7,95 | -0,25% | 7,91 | 8,02 | 7,95 | 7,94 | 7,95 | 169 | 16.620.514 |
| 8/10/2024 | 8,03 | 7,97 | +0,13% | 7,86 | 8,05 | 7,92 | 7,91 | 7,97 | 227 | 13.280.687 |
| 7/10/2024 | 8,14 | 7,96 | -1,24% | 7,90 | 8,14 | 7,99 | 7,96 | 7,98 | 438 | 18.020.766 |
| 4/10/2024 | 8,08 | 8,06 | 0,00% | 8,01 | 8,09 | 8,04 | 8,04 | 8,06 | 188 | 13.356.688 |
| 3/10/2024 | 8,16 | 8,06 | -1,35% | 8,06 | 8,19 | 8,11 | 8,06 | 8,09 | 7.137 | 12.187.074 |
| 2/10/2024 | 8,18 | 8,17 | +0,86% | 8,12 | 8,22 | 8,16 | 8,14 | 8,17 | 211 | 27.947.948 |
| 1/10/2024 | 8,16 | 8,10 | -1,82% | 8,05 | 8,18 | 8,09 | 8,09 | 8,10 | 334 | 27.296.546 |
| 30/9/2024 | 8,25 | 8,25 | +0,49% | 8,19 | 8,27 | 8,23 | 8,25 | 8,27 | 263 | 10.174.080 |
| 26/9/2024 | 8,25 | 8,21 | -0,48% | 8,18 | 8,26 | 8,20 | 8,20 | 8,21 | 152 | 23.896.971 |
| 25/9/2024 | 8,24 | 8,25 | +0,12% | 8,20 | 8,27 | 8,22 | 8,22 | 8,25 | 150 | 5.767.704 |
| 24/9/2024 | 8,19 | 8,24 | -0,24% | 8,19 | 8,26 | 8,21 | 8,21 | 8,24 | 639 | 16.610.532 |
| 23/9/2024 | 8,23 | 8,26 | +0,36% | 8,17 | 8,26 | 8,22 | 8,22 | 8,26 | 254 | 19.286.222 |
| 20/9/2024 | 8,17 | 8,23 | +0,61% | 8,15 | 8,28 | 8,21 | 8,17 | 8,23 | 385 | 20.215.667 |
| 19/9/2024 | 8,30 | 8,18 | -0,85% | 8,16 | 8,30 | 8,21 | 8,18 | 8,21 | 764 | 62.567.892 |
| 18/9/2024 | 8,30 | 8,25 | -0,12% | 8,25 | 8,33 | 8,29 | 8,25 | 8,30 | 980 | 18.019.610 |
| 17/9/2024 | 8,28 | 8,26 | -0,36% | 8,19 | 8,32 | 8,23 | 8,25 | 8,26 | 1.038 | 20.607.742 |
| 16/9/2024 | 8,30 | 8,29 | -0,48% | 8,22 | 8,33 | 8,25 | 8,28 | 8,29 | 1.341 | 20.665.420 |
| 13/9/2024 | 8,31 | 8,33 | +0,12% | 8,29 | 8,35 | 8,32 | 8,31 | 8,33 | 317 | 11.762.415 |
| 12/9/2024 | 8,36 | 8,32 | +0,24% | 8,19 | 8,36 | 8,24 | 8,32 | 8,33 | 1.379 | 26.790.970 |
| 11/9/2024 | 8,26 | 8,30 | -0,24% | 8,26 | 8,34 | 8,30 | 8,31 | 8,33 | 338 | 23.451.026 |
| 10/9/2024 | 8,37 | 8,32 | -0,12% | 8,28 | 8,37 | 8,30 | 8,30 | 8,32 | 1.353 | 26.744.844 |
| 9/9/2024 | 8,30 | 8,33 | 0,00% | 8,30 | 8,38 | 8,32 | 8,33 | 8,34 | 422 | 10.441.079 |
| 6/9/2024 | 8,39 | 8,33 | -0,12% | 8,28 | 8,39 | 8,32 | 8,31 | 8,33 | 897 | 22.553.405 |
| 5/9/2024 | 8,39 | 8,34 | -0,24% | 8,32 | 8,40 | 8,35 | 8,34 | 8,38 | 1.089 | 22.572.595 |
| 4/9/2024 | 8,44 | 8,36 | -0,59% | 8,36 | 8,46 | 8,40 | 8,36 | 8,41 | 1.910 | 14.663.793 |
| 3/9/2024 | 8,45 | 8,41 | +0,48% | 8,35 | 8,46 | 8,38 | 8,38 | 8,41 | 332 | 12.938.805 |
| 2/9/2024 | 8,49 | 8,37 | -1,76% | 8,35 | 8,49 | 8,41 | 8,37 | 8,39 | 1.502 | 39.190.955 |
| 30/8/2024 | 8,58 | 8,52 | -0,23% | 8,50 | 8,58 | 8,52 | 8,51 | 8,52 | 674 | 14.635.118 |
| 29/8/2024 | 8,56 | 8,54 | +0,35% | 8,52 | 8,60 | 8,55 | 8,53 | 8,55 | 252 | 23.410.013 |
| 28/8/2024 | 8,57 | 8,51 | +0,35% | 8,48 | 8,57 | 8,51 | 8,50 | 8,53 | 195 | 11.205.363 |
| 27/8/2024 | 8,59 | 8,48 | -0,82% | 8,46 | 8,59 | 8,48 | 8,48 | 8,52 | 395 | 63.993.452 |
| 26/8/2024 | 8,51 | 8,55 | +0,47% | 8,48 | 8,55 | 8,49 | 8,51 | 8,55 | 809 | 16.024.046 |
| 23/8/2024 | 8,53 | 8,51 | +0,12% | 8,48 | 8,54 | 8,50 | 8,50 | 8,51 | 1.988 | 47.041.726 |
| 22/8/2024 | 8,52 | 8,50 | 0,00% | 8,48 | 8,53 | 8,49 | 8,50 | 8,51 | 900 | 10.610.125 |
| 21/8/2024 | 8,50 | 8,50 | -0,23% | 8,49 | 8,53 | 8,50 | 8,50 | 8,51 | 236 | 18.515.750 |
| 20/8/2024 | 8,60 | 8,52 | -0,23% | 8,48 | 8,60 | 8,51 | 8,51 | 8,52 | 360 | 25.259.306 |
| 19/8/2024 | 8,55 | 8,54 | -0,12% | 8,48 | 8,62 | 8,56 | 8,54 | 8,55 | 437 | 30.136.410 |
| 16/8/2024 | 8,55 | 8,55 | 0,00% | 8,52 | 8,59 | 8,53 | 8,53 | 8,55 | 216 | 38.982.804 |
| 15/8/2024 | 8,59 | 8,55 | +0,23% | 8,52 | 8,60 | 8,55 | 8,53 | 8,55 | 2.026 | 20.639.702 |
| 14/8/2024 | 8,55 | 8,53 | 0,00% | 8,51 | 8,57 | 8,54 | 8,53 | 8,56 | 406 | 8.438.781 |
| 13/8/2024 | 8,52 | 8,53 | +0,12% | 8,47 | 8,55 | 8,52 | 8,53 | 8,55 | 1.094 | 9.286.421 |
| 12/8/2024 | 8,53 | 8,52 | -0,35% | 8,50 | 8,59 | 8,51 | 8,52 | 8,54 | 416 | 17.918.397 |
| 9/8/2024 | 8,54 | 8,55 | +0,12% | 8,50 | 8,57 | 8,52 | 8,54 | 8,55 | 218 | 45.177.681 |
| 8/8/2024 | 8,64 | 8,54 | -0,12% | 8,50 | 8,64 | 8,54 | 8,54 | 8,58 | 382 | 38.418.268 |
| 7/8/2024 | 8,54 | 8,55 | -0,23% | 8,54 | 8,58 | 8,55 | 8,55 | 8,58 | 659 | 10.902.253 |
| 6/8/2024 | 8,56 | 8,57 | +0,35% | 8,53 | 8,57 | 8,55 | 8,55 | 8,57 | 169 | 4.969.941 |
| 5/8/2024 | 8,54 | 8,54 | -1,16% | 8,50 | 8,64 | 8,56 | 8,53 | 8,54 | 577 | 37.785.437 |
| 2/8/2024 | 8,66 | 8,64 | +0,23% | 8,58 | 8,66 | 8,63 | 8,64 | 8,66 | 303 | 17.897.577 |
| 1/8/2024 | 8,68 | 8,62 | -0,92% | 8,58 | 8,68 | 8,63 | 8,62 | 8,63 | 450 | 28.098.908 |
| 31/7/2024 | 8,70 | 8,70 | +0,46% | 8,59 | 8,73 | 8,66 | 8,69 | 8,70 | 979 | 30.285.173 |
| 30/7/2024 | 8,70 | 8,66 | -0,46% | 8,62 | 8,72 | 8,66 | 8,65 | 8,66 | 653 | 46.152.211 |
| 29/7/2024 | 8,70 | 8,70 | 0,00% | 8,68 | 8,73 | 8,69 | 8,67 | 8,70 | 304 | 37.623.961 |
| 26/7/2024 | 8,71 | 8,70 | +0,12% | 8,67 | 8,75 | 8,69 | 8,68 | 8,70 | 382 | 17.554.561 |
| 25/7/2024 | 8,65 | 8,69 | -0,11% | 8,65 | 8,73 | 8,69 | 8,69 | 8,70 | 222 | 13.821.347 |
| 24/7/2024 | 8,60 | 8,70 | +0,46% | 8,60 | 8,75 | 8,70 | 8,70 | 8,71 | 260 | 26.607.586 |
| 23/7/2024 | 8,69 | 8,66 | -0,46% | 8,59 | 8,71 | 8,65 | 8,66 | 8,70 | 1.109 | 16.126.158 |
| 22/7/2024 | 8,72 | 8,70 | 0,00% | 8,56 | 8,74 | 8,67 | 8,69 | 8,71 | 276 | 23.603.253 |
| 19/7/2024 | 8,73 | 8,70 | -0,34% | 8,70 | 8,74 | 8,71 | 8,70 | 8,73 | 2.469 | 7.125.569 |
| 18/7/2024 | 8,74 | 8,73 | +0,34% | 8,72 | 8,75 | 8,73 | 8,72 | 8,73 | 162 | 4.029.045 |
| 17/7/2024 | 8,71 | 8,70 | -0,11% | 8,70 | 8,74 | 8,72 | 8,70 | 8,74 | 1.034 | 14.407.111 |
| 16/7/2024 | 8,73 | 8,71 | -0,11% | 8,69 | 8,73 | 8,71 | 8,70 | 8,73 | 780 | 21.472.080 |
| 15/7/2024 | 8,74 | 8,72 | 0,00% | 8,67 | 8,74 | 8,70 | 8,71 | 8,72 | 1.761 | 14.995.638 |
| 12/7/2024 | 8,70 | 8,72 | -0,11% | 8,68 | 8,74 | 8,71 | 8,72 | 8,73 | 596 | 21.301.959 |
| 11/7/2024 | 8,69 | 8,73 | +0,11% | 8,65 | 8,73 | 8,69 | 8,72 | 8,73 | 218 | 17.050.365 |
| 10/7/2024 | 8,72 | 8,72 | +0,11% | 8,70 | 8,73 | 8,71 | 8,70 | 8,72 | 731 | 10.396.053 |
| 9/7/2024 | 8,72 | 8,71 | +0,35% | 8,66 | 8,73 | 8,71 | 8,71 | 8,72 | 184 | 12.998.532 |
| 8/7/2024 | 8,73 | 8,68 | -0,34% | 8,68 | 8,73 | 8,69 | 8,68 | 8,71 | 267 | 9.402.969 |
| 5/7/2024 | 8,64 | 8,71 | +1,04% | 8,60 | 8,71 | 8,67 | 8,68 | 8,71 | 309 | 6.992.140 |
| 4/7/2024 | 8,64 | 8,62 | 0,00% | 8,60 | 8,69 | 8,64 | 8,62 | 8,63 | 146 | 11.392.720 |
| 3/7/2024 | 8,79 | 8,62 | 0,00% | 8,56 | 8,79 | 8,62 | 8,61 | 8,62 | 194 | 21.053.495 |
| 2/7/2024 | 8,52 | 8,62 | +0,35% | 8,52 | 8,74 | 8,67 | 8,61 | 8,62 | 935 | 77.064.119 |
| 1/7/2024 | 8,62 | 8,59 | -1,60% | 8,52 | 8,66 | 8,56 | 8,58 | 8,59 | 355 | 25.109.758 |
| 28/6/2024 | 8,64 | 8,73 | +1,04% | 8,64 | 8,73 | 8,68 | 8,73 | 8,74 | 461 | 40.987.214 |
| 27/6/2024 | 8,70 | 8,64 | -0,58% | 8,56 | 8,71 | 8,62 | 8,61 | 8,64 | 546 | 39.020.795 |
| 26/6/2024 | 8,70 | 8,69 | +0,35% | 8,64 | 8,72 | 8,68 | 8,68 | 8,69 | 365 | 31.107.603 |
| 25/6/2024 | 8,63 | 8,66 | +0,58% | 8,61 | 8,71 | 8,64 | 8,66 | 8,68 | 217 | 24.597.655 |
| 24/6/2024 | 8,57 | 8,61 | 0,00% | 8,57 | 8,63 | 8,59 | 8,60 | 8,61 | 322 | 31.669.425 |
| 21/6/2024 | 8,62 | 8,61 | +0,12% | 8,57 | 8,66 | 8,62 | 8,61 | 8,62 | 240 | 24.185.055 |
| 20/6/2024 | 8,59 | 8,60 | +0,23% | 8,57 | 8,64 | 8,59 | 8,60 | 8,64 | 670 | 22.968.952 |
| 19/6/2024 | 8,58 | 8,58 | -0,12% | 8,55 | 8,63 | 8,57 | 8,57 | 8,59 | 2.299 | 22.165.060 |
| 18/6/2024 | 8,66 | 8,59 | -0,69% | 8,52 | 8,68 | 8,59 | 8,58 | 8,59 | 1.164 | 32.244.126 |
| 17/6/2024 | 8,57 | 8,65 | +1,05% | 8,57 | 8,67 | 8,64 | 8,65 | 8,66 | 465 | 22.744.390 |
| 14/6/2024 | 8,57 | 8,56 | +0,12% | 8,52 | 8,60 | 8,55 | 8,55 | 8,56 | 835 | 8.655.629 |
| 13/6/2024 | 8,67 | 8,55 | -1,16% | 8,50 | 8,67 | 8,54 | 8,55 | 8,61 | 6.654 | 27.892.185 |
| 12/6/2024 | 8,60 | 8,65 | +0,82% | 8,59 | 8,68 | 8,63 | 8,62 | 8,65 | 187 | 23.209.307 |
| 11/6/2024 | 8,62 | 8,58 | 0,00% | 8,57 | 8,62 | 8,59 | 8,58 | 8,59 | 137 | 2.106.771 |
| 10/6/2024 | 8,61 | 8,58 | 0,00% | 8,51 | 8,67 | 8,56 | 8,54 | 8,58 | 2.274 | 76.918.706 |
| 7/6/2024 | 8,71 | 8,58 | -1,49% | 8,55 | 8,73 | 8,60 | 8,58 | 8,67 | 2.490 | 65.284.918 |
| 6/6/2024 | 8,60 | 8,71 | +0,58% | 8,59 | 8,72 | 8,65 | 8,67 | 8,71 | 509 | 24.935.570 |
| 5/6/2024 | 8,68 | 8,66 | -0,69% | 8,60 | 8,73 | 8,65 | 8,61 | 8,68 | 532 | 19.368.638 |
| 4/6/2024 | 8,70 | 8,72 | +0,23% | 8,67 | 8,72 | 8,70 | 8,69 | 8,72 | 178 | 12.114.427 |
| 3/6/2024 | 8,72 | 8,70 | -0,34% | 8,63 | 8,73 | 8,67 | 8,68 | 8,70 | 296 | 11.081.870 |
| 31/5/2024 | 8,71 | 8,73 | +0,46% | 8,69 | 8,73 | 8,72 | 8,69 | 8,73 | 215 | 17.471.809 |
| 29/5/2024 | 8,70 | 8,69 | -0,11% | 8,69 | 8,72 | 8,71 | 8,69 | 8,70 | 157 | 5.031.773 |
| 28/5/2024 | 8,72 | 8,70 | -0,11% | 8,66 | 8,72 | 8,68 | 8,68 | 8,70 | 837 | 14.067.059 |
| 27/5/2024 | 8,72 | 8,71 | +0,11% | 8,67 | 8,73 | 8,70 | 8,69 | 8,71 | 3.906 | 30.772.771 |
| 24/5/2024 | 8,74 | 8,70 | -0,34% | 8,69 | 8,74 | 8,69 | 8,70 | 8,72 | 824 | 7.302.685 |
| 23/5/2024 | 8,71 | 8,73 | +0,46% | 8,65 | 8,73 | 8,69 | 8,71 | 8,73 | 211 | 33.581.975 |
| 22/5/2024 | 8,69 | 8,69 | -0,11% | 8,67 | 8,74 | 8,69 | 8,68 | 8,74 | 150 | 12.287.336 |
| 21/5/2024 | 8,66 | 8,70 | +0,23% | 8,66 | 8,73 | 8,69 | 8,68 | 8,70 | 962 | 23.052.058 |
| 20/5/2024 | 8,67 | 8,68 | +0,12% | 8,67 | 8,77 | 8,71 | 8,68 | 8,70 | 317 | 20.158.520 |
| 17/5/2024 | 8,71 | 8,67 | -0,23% | 8,66 | 8,74 | 8,69 | 8,67 | 8,69 | 877 | 22.992.559 |
| 16/5/2024 | 8,66 | 8,69 | +0,35% | 8,65 | 8,75 | 8,68 | 8,68 | 8,69 | 1.689 | 31.029.009 |
| 15/5/2024 | 8,66 | 8,66 | +0,12% | 8,63 | 8,67 | 8,65 | 8,66 | 8,67 | 208 | 16.959.694 |
| 14/5/2024 | 8,67 | 8,65 | 0,00% | 8,63 | 8,67 | 8,64 | 8,63 | 8,65 | 149 | 12.872.682 |
| 13/5/2024 | 8,66 | 8,65 | -0,12% | 8,56 | 8,66 | 8,62 | 8,65 | 8,66 | 303 | 21.244.090 |
| 10/5/2024 | 8,57 | 8,66 | +0,70% | 8,56 | 8,68 | 8,59 | 8,60 | 8,66 | 884 | 21.980.440 |
| 9/5/2024 | 8,65 | 8,60 | -0,58% | 8,60 | 8,68 | 8,61 | 8,60 | 8,64 | 227 | 58.854.224 |
| 8/5/2024 | 8,54 | 8,65 | +1,41% | 8,53 | 8,70 | 8,62 | 8,60 | 8,65 | 1.230 | 35.615.227 |
| 7/5/2024 | 8,52 | 8,53 | +0,12% | 8,50 | 8,53 | 8,52 | 8,52 | 8,53 | 185 | 12.251.192 |
| 6/5/2024 | 8,52 | 8,52 | 0,00% | 8,48 | 8,52 | 8,51 | 8,51 | 8,52 | 193 | 14.301.555 |
| 3/5/2024 | 8,47 | 8,52 | +0,59% | 8,47 | 8,54 | 8,50 | 8,51 | 8,52 | 205 | 20.319.970 |
| 2/5/2024 | 8,55 | 8,47 | -1,17% | 8,45 | 8,55 | 8,50 | 8,47 | 8,48 | 405 | 4.934.477 |
| 30/4/2024 | 8,54 | 8,57 | +0,35% | 8,51 | 8,62 | 8,56 | 8,56 | 8,57 | 203 | 28.153.393 |
| 29/4/2024 | 8,56 | 8,54 | -0,23% | 8,50 | 8,60 | 8,53 | 8,52 | 8,54 | 612 | 29.516.445 |
| 26/4/2024 | 8,50 | 8,56 | +1,06% | 8,43 | 8,56 | 8,48 | 8,50 | 8,56 | 1.605 | 20.808.760 |
| 25/4/2024 | 8,51 | 8,47 | -0,35% | 8,46 | 8,55 | 8,49 | 8,47 | 8,48 | 225 | 21.127.607 |
| 24/4/2024 | 8,59 | 8,50 | -1,05% | 8,47 | 8,59 | 8,52 | 8,51 | 8,53 | 4.495 | 22.879.942 |
| 23/4/2024 | 8,60 | 8,59 | -0,12% | 8,54 | 8,62 | 8,58 | 8,59 | 8,60 | 145 | 8.040.059 |
| 22/4/2024 | 8,63 | 8,60 | -0,12% | 8,53 | 8,64 | 8,57 | 8,58 | 8,60 | 682 | 23.568.452 |
| 19/4/2024 | 8,56 | 8,61 | +1,29% | 8,53 | 8,62 | 8,58 | 8,60 | 8,61 | 243 | 17.279.516 |
| 18/4/2024 | 8,62 | 8,50 | -1,39% | 8,42 | 8,64 | 8,48 | 8,50 | 8,52 | 1.730 | 56.645.682 |
| 17/4/2024 | 8,56 | 8,62 | -0,35% | 8,56 | 8,66 | 8,60 | 8,61 | 8,62 | 189 | 8.263.225 |
| 16/4/2024 | 8,64 | 8,65 | +0,23% | 8,55 | 8,66 | 8,59 | 8,61 | 8,65 | 1.231 | 16.034.338 |
| 15/4/2024 | 8,64 | 8,63 | -0,12% | 8,59 | 8,67 | 8,62 | 8,61 | 8,63 | 2.173 | 13.460.738 |
| 12/4/2024 | 8,68 | 8,64 | -0,46% | 8,55 | 8,68 | 8,61 | 8,64 | 8,65 | 570 | 16.213.719 |
| 11/4/2024 | 8,60 | 8,68 | +1,28% | 8,54 | 8,68 | 8,60 | 8,61 | 8,68 | 294 | 16.516.273 |
| 10/4/2024 | 8,66 | 8,57 | -0,81% | 8,55 | 8,68 | 8,59 | 8,57 | 8,58 | 362 | 17.540.983 |
| 9/4/2024 | 8,60 | 8,64 | +0,35% | 8,59 | 8,68 | 8,62 | 8,64 | 8,65 | 658 | 11.829.250 |
| 8/4/2024 | 8,59 | 8,61 | +0,47% | 8,57 | 8,63 | 8,61 | 8,60 | 8,63 | 586 | 5.118.386 |
| 5/4/2024 | 8,58 | 8,57 | -0,12% | 8,51 | 8,63 | 8,58 | 8,56 | 8,57 | 421 | 9.740.959 |
| 4/4/2024 | 8,54 | 8,58 | 0,00% | 8,54 | 8,66 | 8,59 | 8,58 | 8,59 | 356 | 14.420.368 |
| 3/4/2024 | 8,54 | 8,58 | +0,59% | 8,46 | 8,59 | 8,55 | 8,57 | 8,58 | 610 | 6.791.764 |
| 2/4/2024 | 8,56 | 8,53 | -0,35% | 8,46 | 8,60 | 8,53 | 8,52 | 8,53 | 615 | 17.041.530 |
| 1/4/2024 | 8,53 | 8,56 | -0,70% | 8,45 | 8,65 | 8,53 | 8,56 | 8,60 | 1.987 | 41.180.426 |
| 28/3/2024 | 8,59 | 8,62 | +0,35% | 8,57 | 8,63 | 8,60 | 8,60 | 8,62 | 221 | 13.333.355 |
| 27/3/2024 | 8,55 | 8,59 | +0,70% | 8,52 | 8,59 | 8,55 | 8,57 | 8,59 | 736 | 5.342.641 |
| 26/3/2024 | 8,55 | 8,53 | -0,23% | 8,53 | 8,59 | 8,55 | 8,53 | 8,58 | 1.187 | 9.383.178 |
| 25/3/2024 | 8,57 | 8,55 | -0,23% | 8,52 | 8,59 | 8,55 | 8,55 | 8,56 | 3.009 | 40.336.764 |
| 22/3/2024 | 8,56 | 8,57 | +0,12% | 8,50 | 8,57 | 8,54 | 8,57 | 8,58 | 800 | 57.478.185 |
| 21/3/2024 | 8,50 | 8,56 | +0,71% | 8,49 | 8,56 | 8,52 | 8,51 | 8,56 | 533 | 8.292.825 |
| 20/3/2024 | 8,55 | 8,50 | 0,00% | 8,47 | 8,56 | 8,51 | 8,48 | 8,50 | 1.149 | 15.841.098 |
| 19/3/2024 | 8,49 | 8,50 | +0,12% | 8,47 | 8,54 | 8,51 | 8,50 | 8,52 | 1.126 | 10.906.624 |
| 18/3/2024 | 8,49 | 8,49 | -0,35% | 8,45 | 8,54 | 8,47 | 8,48 | 8,50 | 1.735 | 23.654.027 |
| 15/3/2024 | 8,52 | 8,52 | -0,12% | 8,48 | 8,55 | 8,52 | 8,52 | 8,54 | 1.320 | 12.391.185 |
| 14/3/2024 | 8,50 | 8,53 | +0,35% | 8,48 | 8,54 | 8,50 | 8,51 | 8,53 | 510 | 5.728.398 |
| 13/3/2024 | 8,57 | 8,50 | -0,58% | 8,49 | 8,57 | 8,51 | 8,50 | 8,52 | 860 | 37.228.025 |
| 12/3/2024 | 8,55 | 8,55 | +0,23% | 8,52 | 8,58 | 8,54 | 8,53 | 8,55 | 1.457 | 57.933.590 |
| 11/3/2024 | 8,47 | 8,53 | +0,71% | 8,47 | 8,60 | 8,53 | 8,52 | 8,53 | 354 | 16.121.690 |
| 8/3/2024 | 8,45 | 8,47 | +0,24% | 8,45 | 8,49 | 8,48 | 0,00 | 0,00 | 1.465 | 15.679.370 |
| 7/3/2024 | 8,45 | 8,45 | 0,00% | 8,40 | 8,48 | 8,44 | 8,45 | 8,46 | 537 | 38.606.016 |
| 6/3/2024 | 8,47 | 8,45 | -0,24% | 8,41 | 8,47 | 8,43 | 8,43 | 8,45 | 360 | 12.048.017 |
| 5/3/2024 | 8,42 | 8,47 | +0,59% | 8,40 | 8,47 | 8,44 | 8,45 | 8,47 | 165 | 6.708.395 |
| 4/3/2024 | 8,44 | 8,42 | -0,24% | 8,41 | 8,48 | 8,44 | 8,42 | 8,43 | 965 | 6.924.921 |
| 1/3/2024 | 8,49 | 8,44 | -1,29% | 8,40 | 8,49 | 8,42 | 8,44 | 8,45 | 336 | 28.621.371 |
| 29/2/2024 | 8,54 | 8,55 | +0,35% | 8,43 | 8,57 | 8,50 | 8,55 | 8,56 | 646 | 36.989.797 |
| 28/2/2024 | 8,52 | 8,52 | -0,12% | 8,45 | 8,58 | 8,52 | 8,50 | 8,52 | 1.606 | 55.171.648 |
| 27/2/2024 | 8,50 | 8,53 | -0,12% | 8,50 | 8,57 | 8,52 | 8,53 | 8,59 | 1.122 | 17.363.846 |
| 26/2/2024 | 8,55 | 8,54 | 0,00% | 8,49 | 8,58 | 8,54 | 8,53 | 8,54 | 3.437 | 24.560.407 |
| 23/2/2024 | 8,55 | 8,54 | 0,00% | 8,53 | 8,59 | 8,55 | 0,00 | 0,00 | 1.414 | 16.301.435 |
| 22/2/2024 | 8,60 | 8,54 | -0,23% | 8,53 | 8,60 | 8,57 | 8,55 | 8,57 | 485 | 19.891.459 |
| 21/2/2024 | 8,51 | 8,56 | -0,47% | 8,50 | 8,60 | 8,56 | 8,56 | 8,59 | 994 | 16.004.208 |
| 20/2/2024 | 8,66 | 8,60 | -0,58% | 8,46 | 8,69 | 8,61 | 8,56 | 8,60 | 700 | 43.469.512 |
| 19/2/2024 | 8,66 | 8,65 | -0,12% | 8,63 | 8,66 | 8,65 | 8,65 | 8,66 | 225 | 13.527.822 |
| 16/2/2024 | 8,61 | 8,66 | +0,46% | 8,61 | 8,66 | 8,64 | 8,65 | 8,66 | 3.507 | 26.541.272 |
| 15/2/2024 | 8,63 | 8,62 | -0,35% | 8,58 | 8,69 | 8,65 | 8,62 | 8,66 | 980 | 30.815.905 |
| 14/2/2024 | 8,56 | 8,65 | +1,05% | 8,52 | 8,65 | 8,57 | 8,65 | 8,70 | 198 | 18.173.909 |
| 9/2/2024 | 8,56 | 8,56 | +0,12% | 8,53 | 8,58 | 8,55 | 0,00 | 0,00 | 277 | 3.125.415 |
| 8/2/2024 | 8,55 | 8,55 | +0,23% | 8,51 | 8,59 | 8,53 | 8,55 | 8,56 | 240 | 26.372.689 |
| 7/2/2024 | 8,50 | 8,53 | +0,35% | 8,50 | 8,56 | 8,52 | 8,53 | 8,55 | 208 | 9.759.848 |
| 6/2/2024 | 8,46 | 8,50 | +0,47% | 8,43 | 8,52 | 8,48 | 8,50 | 8,53 | 437 | 21.875.115 |
| 5/2/2024 | 8,41 | 8,46 | +0,12% | 8,40 | 8,47 | 8,43 | 8,44 | 8,46 | 230 | 8.371.913 |
| 2/2/2024 | 8,44 | 8,45 | +0,12% | 8,41 | 8,49 | 8,44 | 8,45 | 8,48 | 844 | 40.796.808 |
| 1/2/2024 | 8,37 | 8,44 | -1,40% | 8,27 | 8,45 | 8,39 | 8,43 | 8,44 | 439 | 35.123.534 |
| 31/1/2024 | 8,54 | 8,56 | +0,47% | 8,49 | 8,56 | 8,51 | 8,53 | 8,56 | 2.023 | 37.808.436 |
| 30/1/2024 | 8,53 | 8,52 | -0,23% | 8,48 | 8,54 | 8,52 | 8,52 | 8,55 | 2.726 | 28.348.603 |
| 29/1/2024 | 8,57 | 8,54 | +0,47% | 8,48 | 8,57 | 8,53 | 8,50 | 8,54 | 2.251 | 17.473.976 |
| 26/1/2024 | 8,49 | 8,50 | +0,12% | 8,47 | 8,58 | 8,52 | 8,50 | 8,55 | 2.629 | 42.620.689 |
| 25/1/2024 | 8,62 | 8,49 | -1,28% | 8,45 | 8,62 | 8,55 | 8,49 | 8,50 | 1.110 | 37.613.527 |
| 24/1/2024 | 8,57 | 8,60 | +0,35% | 8,57 | 8,64 | 8,58 | 8,59 | 8,60 | 1.694 | 23.344.899 |
| 23/1/2024 | 8,52 | 8,57 | +0,23% | 8,49 | 8,60 | 8,53 | 8,57 | 8,58 | 932 | 27.311.742 |
| 22/1/2024 | 8,55 | 8,55 | 0,00% | 8,52 | 8,58 | 8,55 | 8,55 | 8,57 | 916 | 34.132.486 |
| 19/1/2024 | 8,56 | 8,55 | -0,12% | 8,52 | 8,56 | 8,54 | 8,54 | 8,55 | 2.098 | 11.014.911 |
| 18/1/2024 | 8,55 | 8,56 | +0,12% | 8,50 | 8,56 | 8,53 | 8,55 | 8,56 | 830 | 26.686.450 |
| 17/1/2024 | 8,56 | 8,55 | -0,23% | 8,52 | 8,59 | 8,55 | 8,54 | 8,55 | 252 | 18.796.462 |
| 16/1/2024 | 8,56 | 8,57 | +0,12% | 8,52 | 8,60 | 8,58 | 8,52 | 8,57 | 2.618 | 15.321.841 |
| 15/1/2024 | 8,55 | 8,56 | +0,47% | 8,55 | 8,62 | 8,58 | 8,56 | 8,58 | 1.002 | 31.992.392 |
| 12/1/2024 | 8,56 | 8,52 | 0,00% | 8,50 | 8,59 | 8,51 | 8,52 | 8,53 | 304 | 14.618.884 |
| 11/1/2024 | 8,56 | 8,52 | -0,47% | 8,52 | 8,58 | 8,55 | 8,51 | 8,52 | 3.834 | 13.666.352 |
| 10/1/2024 | 8,57 | 8,56 | -0,12% | 8,50 | 8,60 | 8,55 | 8,57 | 8,59 | 678 | 39.180.808 |
| 9/1/2024 | 8,60 | 8,57 | -0,35% | 8,46 | 8,64 | 8,57 | 8,57 | 8,62 | 1.129 | 39.187.562 |
| 8/1/2024 | 8,61 | 8,60 | -0,12% | 8,52 | 8,67 | 8,59 | 8,59 | 8,60 | 1.980 | 30.924.697 |
| 5/1/2024 | 8,48 | 8,61 | +1,29% | 8,44 | 8,64 | 8,55 | 8,53 | 8,61 | 2.595 | 46.770.855 |
| 4/1/2024 | 8,43 | 8,50 | +0,83% | 8,37 | 8,57 | 8,51 | 8,50 | 8,51 | 746 | 56.533.024 |
| 3/1/2024 | 8,41 | 8,43 | +0,60% | 8,29 | 8,46 | 8,36 | 8,40 | 8,43 | 634 | 38.548.479 |
| 2/1/2024 | 8,32 | 8,38 | -0,24% | 8,25 | 8,43 | 8,38 | 8,38 | 8,40 | 429 | 31.625.357 |
| 28/12/2023 | 8,30 | 8,40 | +1,20% | 8,25 | 8,40 | 8,34 | 8,36 | 8,40 | 494 | 34.892.530 |
| 27/12/2023 | 8,29 | 8,30 | +0,12% | 8,22 | 8,31 | 8,26 | 8,29 | 8,30 | 2.014 | 39.582.033 |
| 26/12/2023 | 8,23 | 8,29 | +0,73% | 8,16 | 8,30 | 8,21 | 8,28 | 8,30 | 382 | 24.906.081 |
| 22/12/2023 | 8,11 | 8,23 | +1,48% | 8,05 | 8,30 | 8,10 | 8,16 | 8,23 | 3.907 | 37.884.023 |
| 21/12/2023 | 8,10 | 8,11 | +0,12% | 8,03 | 8,12 | 8,07 | 8,11 | 8,12 | 1.450 | 19.901.517 |
| 20/12/2023 | 8,09 | 8,10 | +0,12% | 8,01 | 8,13 | 8,08 | 8,05 | 8,12 | 938 | 12.768.975 |
| 19/12/2023 | 8,05 | 8,09 | -0,37% | 8,00 | 8,13 | 8,05 | 8,04 | 8,09 | 2.482 | 40.804.975 |
| 18/12/2023 | 8,08 | 8,12 | +0,50% | 8,06 | 8,12 | 8,07 | 8,10 | 8,12 | 411 | 6.991.032 |
| 15/12/2023 | 8,09 | 8,08 | 0,00% | 8,06 | 8,18 | 8,12 | 8,08 | 8,14 | 1.137 | 8.958.250 |
| 14/12/2023 | 8,02 | 8,08 | +0,75% | 8,02 | 8,13 | 8,07 | 8,07 | 8,13 | 1.095 | 19.448.542 |
| 13/12/2023 | 8,04 | 8,02 | -0,37% | 7,91 | 8,06 | 7,99 | 8,02 | 8,06 | 298 | 24.878.109 |
| 12/12/2023 | 8,01 | 8,05 | +0,50% | 7,96 | 8,11 | 8,02 | 8,05 | 8,07 | 297 | 44.686.206 |
| 11/12/2023 | 8,03 | 8,01 | -0,25% | 7,96 | 8,03 | 8,00 | 8,00 | 8,01 | 326 | 21.203.545 |
| 8/12/2023 | 7,92 | 8,03 | +0,88% | 7,92 | 8,03 | 7,99 | 8,01 | 8,03 | 1.754 | 9.774.109 |
| 7/12/2023 | 7,95 | 7,96 | +0,13% | 7,91 | 7,99 | 7,94 | 7,96 | 7,97 | 544 | 26.727.391 |
| 6/12/2023 | 7,99 | 7,95 | -0,50% | 7,87 | 7,99 | 7,93 | 7,95 | 7,96 | 686 | 42.048.772 |
| 5/12/2023 | 7,92 | 7,99 | +0,88% | 7,88 | 8,00 | 7,93 | 7,97 | 7,99 | 320 | 37.312.477 |
| 4/12/2023 | 7,97 | 7,92 | -0,50% | 7,90 | 7,97 | 7,92 | 7,92 | 7,93 | 660 | 22.458.218 |
| 1/12/2023 | 8,00 | 7,96 | -1,12% | 7,88 | 8,02 | 7,93 | 7,95 | 7,96 | 968 | 32.902.836 |
| 30/11/2023 | 8,01 | 8,05 | +0,25% | 8,01 | 8,05 | 8,02 | 8,05 | 8,06 | 2.473 | 40.152.702 |
| 29/11/2023 | 8,04 | 8,03 | -0,12% | 7,98 | 8,09 | 8,02 | 8,02 | 8,03 | 1.286 | 27.415.726 |
| 28/11/2023 | 8,04 | 8,04 | +0,12% | 8,00 | 8,07 | 8,04 | 8,04 | 8,06 | 1.324 | 34.222.905 |
| 27/11/2023 | 8,08 | 8,03 | -0,62% | 7,96 | 8,09 | 8,03 | 8,03 | 8,05 | 2.490 | 33.623.132 |
| 24/11/2023 | 8,07 | 8,08 | +0,12% | 8,03 | 8,09 | 8,06 | 8,05 | 8,08 | 2.349 | 61.195.055 |
| 23/11/2023 | 8,06 | 8,07 | +0,12% | 8,02 | 8,08 | 8,05 | 8,05 | 8,07 | 317 | 27.886.177 |
| 22/11/2023 | 8,03 | 8,06 | +0,37% | 7,98 | 8,06 | 8,00 | 8,03 | 8,06 | 1.667 | 18.096.589 |
| 21/11/2023 | 8,05 | 8,03 | -0,25% | 7,93 | 8,12 | 8,01 | 8,03 | 8,05 | 4.091 | 77.390.240 |
| 20/11/2023 | 8,03 | 8,05 | +0,25% | 8,00 | 8,05 | 8,01 | 8,01 | 8,05 | 3.419 | 33.235.384 |
| 17/11/2023 | 8,06 | 8,03 | -0,37% | 8,00 | 8,12 | 8,03 | 8,03 | 8,05 | 3.912 | 32.225.907 |
| 16/11/2023 | 8,10 | 8,06 | +0,37% | 8,01 | 8,10 | 8,03 | 8,05 | 8,06 | 655 | 26.916.729 |
| 14/11/2023 | 8,05 | 8,03 | -0,25% | 8,01 | 8,12 | 8,04 | 8,03 | 8,10 | 3.885 | 22.410.987 |
| 13/11/2023 | 8,05 | 8,05 | -0,49% | 8,01 | 8,16 | 8,07 | 8,05 | 8,06 | 482 | 16.412.791 |
| 10/11/2023 | 8,03 | 8,09 | +0,50% | 8,02 | 8,15 | 8,11 | 8,09 | 8,10 | 764 | 21.152.690 |
| 9/11/2023 | 8,07 | 8,05 | -0,25% | 8,04 | 8,14 | 8,06 | 8,05 | 8,07 | 856 | 23.974.300 |
| 8/11/2023 | 8,08 | 8,07 | -0,12% | 7,97 | 8,14 | 8,04 | 8,03 | 8,07 | 626 | 42.738.239 |
| 7/11/2023 | 8,00 | 8,08 | +0,37% | 7,99 | 8,08 | 8,02 | 8,04 | 8,08 | 402 | 32.384.826 |
| 6/11/2023 | 8,08 | 8,05 | -0,12% | 7,92 | 8,08 | 8,00 | 8,01 | 8,05 | 2.065 | 27.194.589 |
| 3/11/2023 | 8,01 | 8,06 | +0,62% | 7,94 | 8,14 | 8,02 | 8,06 | 8,07 | 846 | 39.419.653 |
| 1/11/2023 | 8,05 | 8,01 | -2,55% | 7,91 | 8,15 | 8,04 | 8,01 | 8,04 | 4.358 | 80.460.811 |
| 31/10/2023 | 8,24 | 8,22 | -0,24% | 8,19 | 8,27 | 8,21 | 8,22 | 8,24 | 304 | 28.234.078 |
| 30/10/2023 | 8,24 | 8,24 | 0,00% | 8,18 | 8,27 | 8,22 | 8,23 | 8,24 | 506 | 34.941.193 |
| 27/10/2023 | 8,27 | 8,24 | -0,24% | 8,20 | 8,27 | 8,21 | 8,22 | 8,24 | 722 | 30.822.121 |
| 26/10/2023 | 8,20 | 8,26 | 0,00% | 8,17 | 8,28 | 8,21 | 8,26 | 8,27 | 1.067 | 20.459.399 |
| 25/10/2023 | 8,27 | 8,26 | -0,12% | 8,20 | 8,29 | 8,23 | 8,24 | 8,26 | 1.684 | 14.620.864 |
| 24/10/2023 | 8,23 | 8,27 | +0,49% | 8,13 | 8,29 | 8,21 | 8,24 | 8,27 | 2.861 | 35.054.007 |
| 23/10/2023 | 8,37 | 8,23 | -1,67% | 8,20 | 8,37 | 8,26 | 8,23 | 8,27 | 2.285 | 36.131.364 |
| 20/10/2023 | 8,37 | 8,37 | 0,00% | 8,30 | 8,38 | 8,34 | 8,32 | 8,37 | 3.998 | 25.222.974 |
| 19/10/2023 | 8,33 | 8,37 | +0,48% | 8,33 | 8,38 | 8,34 | 8,36 | 8,37 | 696 | 14.296.150 |
| 18/10/2023 | 8,31 | 8,33 | +0,60% | 8,27 | 8,35 | 8,29 | 8,33 | 8,34 | 1.418 | 18.871.273 |
| 17/10/2023 | 8,29 | 8,28 | -0,12% | 8,21 | 8,34 | 8,27 | 8,28 | 8,29 | 3.778 | 22.440.708 |
| 16/10/2023 | 8,26 | 8,29 | +0,36% | 8,25 | 8,30 | 8,27 | 8,27 | 8,29 | 656 | 14.701.169 |
| 13/10/2023 | 8,29 | 8,26 | 0,00% | 8,24 | 8,30 | 8,27 | 8,26 | 8,27 | 2.256 | 16.192.556 |
| 11/10/2023 | 8,28 | 8,26 | 0,00% | 8,22 | 8,28 | 8,25 | 8,25 | 8,26 | 560 | 16.845.457 |
| 10/10/2023 | 8,26 | 8,26 | +0,36% | 8,18 | 8,30 | 8,23 | 8,24 | 8,26 | 438 | 39.031.085 |
| 9/10/2023 | 8,26 | 8,23 | -0,24% | 8,16 | 8,28 | 8,20 | 8,22 | 8,23 | 881 | 39.800.580 |
| 6/10/2023 | 8,26 | 8,25 | -0,24% | 8,16 | 8,27 | 8,21 | 8,24 | 8,25 | 772 | 22.173.243 |
| 5/10/2023 | 8,28 | 8,27 | +0,49% | 8,13 | 8,34 | 8,25 | 8,26 | 8,31 | 1.673 | 58.346.126 |
| 4/10/2023 | 8,18 | 8,23 | +0,61% | 8,03 | 8,26 | 8,13 | 8,20 | 8,25 | 1.994 | 43.105.811 |
| 3/10/2023 | 8,30 | 8,18 | -1,33% | 8,17 | 8,32 | 8,21 | 8,18 | 8,19 | 595 | 64.986.042 |
| 2/10/2023 | 8,25 | 8,29 | -0,60% | 8,15 | 8,29 | 8,24 | 8,26 | 8,29 | 1.697 | 79.286.003 |
| 29/9/2023 | 8,35 | 8,34 | 0,00% | 8,31 | 8,46 | 8,35 | 8,33 | 8,34 | 3.006 | 77.012.305 |
| 28/9/2023 | 8,36 | 8,34 | -0,24% | 8,30 | 8,40 | 8,32 | 8,33 | 8,34 | 2.395 | 33.870.478 |
| 27/9/2023 | 8,36 | 8,36 | -0,12% | 8,28 | 8,44 | 8,36 | 8,35 | 8,36 | 2.908 | 25.450.565 |
| 26/9/2023 | 8,40 | 8,37 | -0,24% | 8,33 | 8,41 | 8,37 | 8,36 | 8,37 | 1.002 | 17.804.257 |
| 25/9/2023 | 8,40 | 8,39 | -0,24% | 8,35 | 8,40 | 8,37 | 8,37 | 8,39 | 2.096 | 21.540.328 |
| 22/9/2023 | 8,43 | 8,41 | +0,48% | 8,34 | 8,43 | 8,39 | 8,40 | 8,41 | 4.450 | 28.491.338 |
| 21/9/2023 | 8,42 | 8,37 | -0,59% | 8,34 | 8,48 | 8,39 | 8,35 | 8,37 | 2.774 | 32.696.123 |
| 20/9/2023 | 8,45 | 8,42 | -0,36% | 8,34 | 8,55 | 8,41 | 8,41 | 8,42 | 1.534 | 33.910.736 |
| 19/9/2023 | 8,47 | 8,45 | 0,00% | 8,30 | 8,53 | 8,41 | 8,45 | 8,51 | 2.810 | 63.692.403 |
| 18/9/2023 | 8,41 | 8,45 | +0,48% | 8,39 | 8,48 | 8,42 | 8,45 | 8,47 | 3.564 | 53.812.804 |
| 15/9/2023 | 8,35 | 8,41 | +0,84% | 8,34 | 8,41 | 8,38 | 8,41 | 8,42 | 2.329 | 49.781.820 |
| 14/9/2023 | 8,37 | 8,34 | -0,24% | 8,31 | 8,40 | 8,34 | 8,33 | 8,34 | 903 | 13.970.567 |
| 13/9/2023 | 8,39 | 8,36 | -0,36% | 8,32 | 8,40 | 8,34 | 8,34 | 8,36 | 1.738 | 36.604.221 |
| 12/9/2023 | 8,38 | 8,39 | +0,36% | 8,31 | 8,41 | 8,36 | 8,38 | 8,39 | 613 | 31.429.198 |
| 11/9/2023 | 8,37 | 8,36 | -0,71% | 8,26 | 8,42 | 8,35 | 8,34 | 8,37 | 2.419 | 54.529.736 |
| 8/9/2023 | 8,43 | 8,42 | -0,12% | 8,40 | 8,49 | 8,44 | 8,41 | 8,42 | 1.168 | 26.593.220 |
| 6/9/2023 | 8,49 | 8,43 | +0,12% | 8,37 | 8,50 | 8,42 | 8,42 | 8,43 | 860 | 17.027.712 |
| 5/9/2023 | 8,45 | 8,42 | -0,36% | 8,40 | 8,49 | 8,43 | 8,42 | 8,43 | 621 | 14.233.958 |
| 4/9/2023 | 8,40 | 8,45 | +0,24% | 8,38 | 8,49 | 8,44 | 8,44 | 8,45 | 3.472 | 25.780.751 |
| 1/9/2023 | 8,55 | 8,43 | -2,43% | 8,40 | 8,55 | 8,44 | 8,43 | 8,44 | 1.201 | 55.364.618 |
| 31/8/2023 | 8,67 | 8,64 | -0,46% | 8,64 | 8,70 | 8,66 | 8,63 | 8,64 | 1.163 | 33.497.125 |
| 30/8/2023 | 8,66 | 8,68 | +0,23% | 8,65 | 8,72 | 8,68 | 8,66 | 8,68 | 1.637 | 12.527.096 |
| 29/8/2023 | 8,63 | 8,66 | +0,35% | 8,63 | 8,68 | 8,66 | 8,66 | 8,67 | 550 | 23.056.758 |
| 28/8/2023 | 8,66 | 8,63 | -0,35% | 8,59 | 8,66 | 8,62 | 8,62 | 8,63 | 673 | 27.711.655 |
| 25/8/2023 | 8,64 | 8,66 | +0,23% | 8,61 | 8,69 | 8,65 | 8,66 | 8,67 | 683 | 15.777.368 |
| 24/8/2023 | 8,68 | 8,64 | +0,12% | 8,60 | 8,71 | 8,63 | 8,63 | 8,64 | 743 | 16.476.970 |
| 23/8/2023 | 8,67 | 8,63 | -0,58% | 8,61 | 8,71 | 8,65 | 8,63 | 8,65 | 4.115 | 23.920.084 |
| 22/8/2023 | 8,68 | 8,68 | +0,23% | 8,65 | 8,71 | 8,66 | 8,66 | 8,68 | 939 | 37.709.762 |
| 21/8/2023 | 8,66 | 8,66 | +0,35% | 8,59 | 8,68 | 8,64 | 8,64 | 8,65 | 2.447 | 25.215.897 |
| 18/8/2023 | 8,68 | 8,63 | -0,80% | 8,57 | 8,68 | 8,62 | 8,62 | 8,63 | 1.368 | 40.912.058 |
| 17/8/2023 | 8,66 | 8,70 | +0,46% | 8,65 | 8,73 | 8,68 | 8,68 | 8,70 | 4.139 | 23.340.689 |
| 16/8/2023 | 8,68 | 8,66 | -0,12% | 8,62 | 8,69 | 8,64 | 8,66 | 8,67 | 5.848 | 51.503.378 |
| 15/8/2023 | 8,73 | 8,67 | -0,69% | 8,63 | 8,73 | 8,68 | 8,65 | 8,67 | 2.002 | 27.020.632 |
| 14/8/2023 | 8,64 | 8,73 | +1,04% | 8,62 | 8,74 | 8,67 | 8,72 | 8,73 | 4.105 | 28.880.389 |
| 11/8/2023 | 8,62 | 8,64 | +0,12% | 8,62 | 8,69 | 8,64 | 8,63 | 8,64 | 737 | 27.290.933 |
| 10/8/2023 | 8,61 | 8,63 | +0,23% | 8,59 | 8,66 | 8,61 | 8,62 | 8,63 | 1.248 | 34.518.124 |
| 9/8/2023 | 8,65 | 8,61 | -0,46% | 8,61 | 8,68 | 8,64 | 8,61 | 8,64 | 798 | 12.478.864 |
| 8/8/2023 | 8,71 | 8,65 | -0,46% | 8,62 | 8,71 | 8,64 | 8,64 | 8,65 | 1.680 | 45.652.550 |
| 7/8/2023 | 8,70 | 8,69 | +0,46% | 8,65 | 8,74 | 8,67 | 8,68 | 8,69 | 479 | 12.454.569 |
| 4/8/2023 | 8,66 | 8,65 | -0,12% | 8,63 | 8,78 | 8,71 | 8,65 | 8,68 | 3.927 | 37.950.368 |
| 3/8/2023 | 8,64 | 8,66 | +0,46% | 8,58 | 8,70 | 8,63 | 8,63 | 8,66 | 3.398 | 25.730.230 |
| 2/8/2023 | 8,58 | 8,62 | +0,23% | 8,58 | 8,69 | 8,61 | 8,62 | 8,64 | 634 | 14.195.100 |
| 1/8/2023 | 8,67 | 8,60 | -1,94% | 8,57 | 8,68 | 8,61 | 8,59 | 8,60 | 3.354 | 38.543.554 |
| 31/7/2023 | 8,80 | 8,77 | -0,34% | 8,74 | 8,83 | 8,79 | 8,77 | 8,78 | 2.092 | 46.686.417 |
| 28/7/2023 | 8,76 | 8,80 | +0,57% | 8,75 | 8,84 | 8,80 | 8,80 | 8,82 | 3.496 | 23.550.031 |
| 27/7/2023 | 8,73 | 8,75 | +0,34% | 8,71 | 8,79 | 8,73 | 8,74 | 8,75 | 1.781 | 30.293.523 |
| 26/7/2023 | 8,74 | 8,72 | -0,23% | 8,71 | 8,80 | 8,74 | 8,72 | 8,77 | 3.387 | 26.540.439 |
| 25/7/2023 | 8,69 | 8,74 | +0,69% | 8,66 | 8,74 | 8,70 | 8,74 | 8,75 | 6.405 | 22.326.035 |
| 24/7/2023 | 8,58 | 8,68 | +0,93% | 8,57 | 8,71 | 8,64 | 8,68 | 8,69 | 177 | 55.649.929 |
| 21/7/2023 | 8,59 | 8,60 | +0,12% | 8,55 | 8,60 | 8,58 | 8,58 | 8,60 | 3.513 | 22.679.316 |
| 20/7/2023 | 8,61 | 8,59 | +0,12% | 8,54 | 8,61 | 8,56 | 8,56 | 8,59 | 8.027 | 29.672.039 |
| 19/7/2023 | 8,60 | 8,58 | -0,23% | 8,55 | 8,62 | 8,57 | 8,55 | 8,58 | 8.843 | 60.710.854 |
| 18/7/2023 | 8,57 | 8,60 | +0,35% | 8,55 | 8,61 | 8,58 | 8,58 | 8,60 | 1.875 | 12.885.938 |
| 17/7/2023 | 8,58 | 8,57 | +0,12% | 8,55 | 8,58 | 8,56 | 8,56 | 8,57 | 1.007 | 36.110.878 |
| 14/7/2023 | 8,60 | 8,56 | 0,00% | 8,54 | 8,60 | 8,55 | 8,55 | 8,56 | 1.211 | 41.401.603 |
| 13/7/2023 | 8,59 | 8,56 | 0,00% | 8,52 | 8,59 | 8,54 | 8,56 | 8,57 | 527 | 26.697.187 |
| 12/7/2023 | 8,58 | 8,56 | -0,23% | 8,51 | 8,58 | 8,54 | 8,54 | 8,56 | 2.126 | 47.668.709 |
| 11/7/2023 | 8,58 | 8,58 | 0,00% | 8,54 | 8,61 | 8,56 | 8,58 | 8,59 | 985 | 36.559.442 |
| 10/7/2023 | 8,66 | 8,58 | -0,35% | 8,58 | 8,66 | 8,60 | 8,58 | 8,60 | 992 | 25.907.400 |
| 7/7/2023 | 8,58 | 8,61 | +0,35% | 8,57 | 8,65 | 8,60 | 8,58 | 8,61 | 4.280 | 41.473.571 |
| 6/7/2023 | 8,60 | 8,58 | -0,12% | 8,53 | 8,61 | 8,57 | 8,56 | 8,58 | 482 | 13.992.691 |
| 5/7/2023 | 8,60 | 8,59 | 0,00% | 8,51 | 8,61 | 8,56 | 8,57 | 8,59 | 511 | 26.844.733 |
| 4/7/2023 | 8,59 | 8,59 | 0,00% | 8,56 | 8,61 | 8,59 | 8,59 | 8,60 | 423 | 12.382.373 |
| 3/7/2023 | 8,60 | 8,59 | -1,49% | 8,55 | 8,62 | 8,58 | 8,58 | 8,59 | 804 | 36.290.215 |
| 30/6/2023 | 8,69 | 8,72 | +0,69% | 8,66 | 8,76 | 8,71 | 8,72 | 8,75 | 620 | 47.718.636 |
| 29/6/2023 | 8,64 | 8,66 | +0,23% | 8,63 | 8,69 | 8,66 | 8,65 | 8,66 | 437 | 25.634.856 |
| 28/6/2023 | 8,68 | 8,64 | -0,46% | 8,59 | 8,73 | 8,63 | 8,61 | 8,64 | 1.853 | 59.985.139 |
| 27/6/2023 | 8,78 | 8,68 | -1,03% | 8,61 | 8,85 | 8,71 | 8,68 | 8,71 | 1.381 | 84.628.541 |
| 26/6/2023 | 8,70 | 8,77 | +1,27% | 8,66 | 8,77 | 8,73 | 8,76 | 8,77 | 406 | 14.813.737 |
| 23/6/2023 | 8,61 | 8,66 | +0,58% | 8,61 | 8,74 | 8,67 | 8,65 | 8,66 | 450 | 15.948.521 |
| 22/6/2023 | 8,74 | 8,61 | -0,92% | 8,60 | 8,77 | 8,67 | 8,61 | 8,64 | 2.127 | 35.352.964 |
| 21/6/2023 | 8,71 | 8,69 | -0,23% | 8,57 | 8,75 | 8,67 | 8,68 | 8,69 | 754 | 32.901.875 |
| 20/6/2023 | 8,65 | 8,71 | +0,69% | 8,65 | 8,80 | 8,72 | 8,71 | 8,73 | 1.184 | 21.483.047 |
| 19/6/2023 | 8,65 | 8,65 | +0,46% | 8,52 | 8,69 | 8,64 | 8,62 | 8,65 | 1.232 | 23.851.355 |
| 16/6/2023 | 8,64 | 8,61 | -0,35% | 8,58 | 8,68 | 8,62 | 8,61 | 8,65 | 781 | 20.786.116 |
| 15/6/2023 | 8,52 | 8,64 | +1,77% | 8,50 | 8,68 | 8,58 | 8,60 | 8,64 | 2.001 | 42.467.487 |
| 14/6/2023 | 8,53 | 8,49 | +0,12% | 8,40 | 8,54 | 8,48 | 8,47 | 8,49 | 444 | 19.677.655 |
| 13/6/2023 | 8,54 | 8,48 | -0,59% | 8,32 | 8,55 | 8,46 | 8,48 | 8,54 | 3.347 | 44.947.016 |
| 12/6/2023 | 8,49 | 8,53 | +0,35% | 8,45 | 8,56 | 8,50 | 8,52 | 8,53 | 444 | 22.107.762 |
| 9/6/2023 | 8,43 | 8,50 | +1,07% | 8,43 | 8,50 | 8,47 | 8,48 | 8,50 | 590 | 16.669.115 |
| 7/6/2023 | 8,48 | 8,41 | +0,12% | 8,39 | 8,49 | 8,43 | 8,40 | 8,41 | 568 | 20.342.404 |
| 6/6/2023 | 8,46 | 8,40 | -0,47% | 8,36 | 8,48 | 8,39 | 8,39 | 8,40 | 3.922 | 31.247.947 |
| 5/6/2023 | 8,40 | 8,44 | +0,48% | 8,33 | 8,47 | 8,40 | 8,40 | 8,44 | 406 | 10.174.013 |
| 2/6/2023 | 8,34 | 8,40 | +0,60% | 8,32 | 8,42 | 8,37 | 8,38 | 8,40 | 339 | 10.677.367 |
| 1/6/2023 | 8,44 | 8,35 | -2,34% | 8,30 | 8,48 | 8,39 | 8,35 | 8,38 | 564 | 17.416.960 |
| 31/5/2023 | 8,58 | 8,55 | 0,00% | 8,49 | 8,63 | 8,56 | 8,54 | 8,55 | 2.121 | 27.906.701 |
| 30/5/2023 | 8,52 | 8,55 | +0,35% | 8,51 | 8,60 | 8,56 | 8,51 | 8,55 | 1.497 | 24.246.723 |
| 29/5/2023 | 8,43 | 8,52 | +1,19% | 8,40 | 8,52 | 8,46 | 8,51 | 8,52 | 509 | 34.260.216 |
| 26/5/2023 | 8,34 | 8,42 | +0,96% | 8,26 | 8,44 | 8,34 | 8,38 | 8,43 | 2.376 | 30.291.669 |
| 25/5/2023 | 8,35 | 8,34 | +0,24% | 8,22 | 8,38 | 8,32 | 8,34 | 8,37 | 2.482 | 31.298.744 |
| 24/5/2023 | 8,33 | 8,32 | -0,12% | 8,30 | 8,35 | 8,31 | 8,32 | 8,33 | 2.878 | 36.365.715 |
| 23/5/2023 | 8,34 | 8,33 | +0,24% | 8,25 | 8,36 | 8,31 | 8,31 | 8,33 | 3.155 | 44.470.240 |
| 22/5/2023 | 8,32 | 8,31 | +1,09% | 8,23 | 8,34 | 8,27 | 8,30 | 8,31 | 3.604 | 38.081.192 |
| 19/5/2023 | 8,36 | 8,22 | -1,44% | 8,18 | 8,37 | 8,25 | 8,22 | 8,23 | 5.051 | 90.861.914 |
| 18/5/2023 | 8,30 | 8,34 | +1,58% | 8,26 | 8,38 | 8,33 | 8,34 | 8,35 | 2.129 | 30.110.506 |
| 17/5/2023 | 8,20 | 8,21 | +0,74% | 8,14 | 8,37 | 8,26 | 8,21 | 8,22 | 978 | 58.197.018 |
| 16/5/2023 | 8,28 | 8,15 | -0,97% | 8,12 | 8,28 | 8,20 | 8,15 | 8,18 | 1.701 | 33.317.617 |
| 15/5/2023 | 8,11 | 8,23 | +1,60% | 8,11 | 8,26 | 8,16 | 8,22 | 8,23 | 3.199 | 37.075.728 |
| 12/5/2023 | 8,08 | 8,10 | +0,25% | 8,02 | 8,14 | 8,06 | 8,07 | 8,10 | 418 | 26.480.787 |
| 11/5/2023 | 8,01 | 8,08 | +0,87% | 8,00 | 8,14 | 8,05 | 8,06 | 8,08 | 578 | 38.353.556 |
| 10/5/2023 | 7,98 | 8,01 | +1,14% | 7,92 | 8,01 | 7,98 | 8,00 | 8,01 | 281 | 9.037.875 |
| 9/5/2023 | 7,93 | 7,92 | +0,13% | 7,84 | 8,02 | 7,96 | 7,92 | 7,95 | 822 | 23.751.707 |
| 8/5/2023 | 8,03 | 7,91 | -0,75% | 7,76 | 8,05 | 7,85 | 7,90 | 7,91 | 2.301 | 128.303.116 |
| 5/5/2023 | 7,87 | 7,97 | +1,01% | 7,86 | 8,05 | 7,95 | 7,97 | 8,00 | 446 | 33.161.789 |
| 4/5/2023 | 7,78 | 7,89 | +1,54% | 7,78 | 7,92 | 7,82 | 7,88 | 7,89 | 285 | 26.604.823 |
| 3/5/2023 | 7,71 | 7,77 | +1,04% | 7,71 | 7,80 | 7,76 | 7,77 | 7,78 | 5.750 | 31.228.283 |
| 2/5/2023 | 7,69 | 7,69 | -0,26% | 7,47 | 7,73 | 7,60 | 7,69 | 7,70 | 3.306 | 118.202.873 |
| 28/4/2023 | 7,72 | 7,71 | -0,13% | 7,62 | 7,75 | 7,73 | 7,71 | 7,74 | 704 | 80.168.373 |
| 27/4/2023 | 7,75 | 7,72 | -0,39% | 7,52 | 7,79 | 7,65 | 7,70 | 7,72 | 1.462 | 77.774.548 |
| 26/4/2023 | 7,74 | 7,75 | -0,39% | 7,68 | 7,81 | 7,73 | 7,75 | 7,76 | 2.074 | 22.474.750 |
| 25/4/2023 | 7,79 | 7,78 | -0,13% | 7,70 | 7,85 | 7,75 | 7,74 | 7,78 | 2.216 | 60.219.595 |
| 24/4/2023 | 7,89 | 7,79 | -1,52% | 7,65 | 7,89 | 7,72 | 7,78 | 7,79 | 1.294 | 170.899.580 |
| 20/4/2023 | 7,90 | 7,91 | -0,38% | 7,80 | 7,96 | 7,87 | 7,91 | 7,92 | 538 | 40.445.875 |
| 19/4/2023 | 7,94 | 7,94 | 0,00% | 7,90 | 7,96 | 7,91 | 7,91 | 7,94 | 1.293 | 13.242.966 |
| 18/4/2023 | 7,93 | 7,94 | +0,25% | 7,83 | 7,95 | 7,88 | 7,91 | 7,94 | 1.442 | 29.127.158 |
| 17/4/2023 | 8,01 | 7,92 | -1,12% | 7,85 | 8,01 | 7,89 | 7,88 | 7,92 | 1.933 | 80.949.320 |
| 14/4/2023 | 7,92 | 8,01 | +0,88% | 7,88 | 8,02 | 7,95 | 8,00 | 8,01 | 740 | 20.719.178 |
| 13/4/2023 | 7,90 | 7,94 | +0,63% | 7,86 | 7,94 | 7,89 | 7,91 | 7,94 | 168 | 13.444.660 |
| 12/4/2023 | 7,90 | 7,89 | -0,13% | 7,82 | 7,94 | 7,89 | 7,86 | 7,89 | 260 | 19.143.666 |
| 11/4/2023 | 7,86 | 7,90 | +0,64% | 7,83 | 7,92 | 7,87 | 7,87 | 7,90 | 3.779 | 33.616.367 |
| 10/4/2023 | 7,92 | 7,85 | -1,01% | 7,83 | 7,92 | 7,86 | 7,84 | 7,85 | 2.187 | 20.438.074 |
| 6/4/2023 | 7,96 | 7,93 | -0,25% | 7,89 | 7,96 | 7,92 | 7,90 | 7,93 | 3.659 | 9.851.325 |
| 5/4/2023 | 7,98 | 7,95 | -0,38% | 7,83 | 8,01 | 7,91 | 7,95 | 7,97 | 5.893 | 49.028.852 |
| 4/4/2023 | 7,94 | 7,98 | +1,14% | 7,80 | 8,02 | 7,88 | 7,93 | 7,98 | 2.168 | 53.539.508 |
| 3/4/2023 | 8,19 | 7,89 | -4,94% | 7,76 | 8,22 | 7,86 | 7,87 | 7,89 | 2.612 | 203.399.919 |
| 31/3/2023 | 8,28 | 8,30 | +0,36% | 8,18 | 8,35 | 8,26 | 8,27 | 8,30 | 3.426 | 111.743.760 |
| 30/3/2023 | 8,46 | 8,27 | -2,25% | 8,21 | 8,50 | 8,30 | 8,26 | 8,27 | 1.103 | 36.365.328 |
| 29/3/2023 | 8,54 | 8,46 | -0,94% | 8,43 | 8,54 | 8,45 | 8,46 | 8,48 | 2.633 | 21.096.538 |
| 28/3/2023 | 8,52 | 8,54 | +0,59% | 8,44 | 8,54 | 8,51 | 8,52 | 8,54 | 4.456 | 25.900.822 |
| 27/3/2023 | 8,45 | 8,49 | -0,12% | 8,41 | 8,53 | 8,47 | 8,49 | 8,53 | 293 | 16.801.236 |
| 24/3/2023 | 8,48 | 8,50 | +1,07% | 8,36 | 8,50 | 8,44 | 8,41 | 8,50 | 310 | 14.904.877 |
| 23/3/2023 | 8,42 | 8,41 | -0,24% | 8,38 | 8,52 | 8,44 | 8,39 | 8,41 | 1.440 | 18.816.489 |
| 22/3/2023 | 8,45 | 8,43 | +0,12% | 8,42 | 8,55 | 8,46 | 8,43 | 8,44 | 2.819 | 23.106.343 |
| 21/3/2023 | 8,28 | 8,42 | +0,96% | 8,26 | 8,43 | 8,36 | 8,38 | 8,42 | 3.939 | 19.763.037 |
| 20/3/2023 | 8,26 | 8,34 | +0,60% | 8,19 | 8,55 | 8,35 | 8,28 | 8,35 | 448 | 45.636.607 |
| 17/3/2023 | 8,26 | 8,29 | +0,36% | 8,22 | 8,35 | 8,27 | 8,24 | 8,29 | 1.591 | 16.781.643 |
| 16/3/2023 | 8,19 | 8,26 | +0,36% | 8,19 | 8,28 | 8,24 | 8,24 | 8,26 | 1.386 | 8.490.202 |
| 15/3/2023 | 8,24 | 8,23 | -0,12% | 8,15 | 8,28 | 8,20 | 8,22 | 8,23 | 1.198 | 20.509.454 |
| 14/3/2023 | 8,29 | 8,24 | 0,00% | 8,18 | 8,36 | 8,24 | 8,22 | 8,24 | 2.065 | 26.689.179 |
| 13/3/2023 | 8,37 | 8,24 | -0,96% | 8,23 | 8,37 | 8,26 | 8,23 | 8,24 | 1.014 | 31.824.520 |
| 10/3/2023 | 8,35 | 8,32 | -0,24% | 8,30 | 8,39 | 8,34 | 8,31 | 8,32 | 1.391 | 20.086.280 |
| 9/3/2023 | 8,39 | 8,34 | -0,12% | 8,33 | 8,39 | 8,36 | 8,34 | 8,38 | 2.831 | 19.157.840 |
| 8/3/2023 | 8,36 | 8,35 | +0,24% | 8,32 | 8,39 | 8,35 | 8,35 | 8,38 | 5.394 | 35.319.334 |
| 7/3/2023 | 8,33 | 8,33 | 0,00% | 8,30 | 8,45 | 8,35 | 8,33 | 8,35 | 2.368 | 35.601.921 |
| 6/3/2023 | 8,38 | 8,33 | -0,36% | 8,29 | 8,40 | 8,33 | 8,33 | 8,34 | 2.187 | 43.506.111 |
| 3/3/2023 | 8,44 | 8,36 | -0,24% | 8,32 | 8,44 | 8,34 | 8,36 | 8,38 | 6.312 | 44.232.446 |
| 2/3/2023 | 8,40 | 8,38 | -0,48% | 8,35 | 8,45 | 8,37 | 8,35 | 8,38 | 2.532 | 26.041.597 |
| 1/3/2023 | 8,48 | 8,42 | -1,64% | 8,39 | 8,52 | 8,42 | 8,40 | 8,42 | 70 | 47.372.474 |
| 28/2/2023 | 8,59 | 8,56 | -0,35% | 8,53 | 8,67 | 8,59 | 8,56 | 8,58 | 3.330 | 59.113.249 |
| 27/2/2023 | 8,69 | 8,59 | -0,58% | 8,50 | 8,70 | 8,58 | 8,58 | 8,60 | 671 | 39.423.212 |
| 24/2/2023 | 8,68 | 8,64 | -0,23% | 8,59 | 8,70 | 8,62 | 8,63 | 8,64 | 824 | 30.267.923 |
| 23/2/2023 | 8,66 | 8,66 | 0,00% | 8,61 | 8,68 | 8,66 | 8,65 | 8,66 | 2.446 | 22.376.747 |
| 22/2/2023 | 8,67 | 8,66 | +0,12% | 8,52 | 8,74 | 8,63 | 8,64 | 8,66 | 913 | 24.687.122 |
| 17/2/2023 | 8,63 | 8,65 | +0,58% | 8,56 | 8,68 | 8,61 | 8,63 | 8,65 | 2.142 | 27.931.897 |
| 16/2/2023 | 8,66 | 8,60 | -0,58% | 8,56 | 8,67 | 8,63 | 8,59 | 8,64 | 776 | 18.601.060 |
| 15/2/2023 | 8,63 | 8,65 | +0,70% | 8,55 | 8,67 | 8,62 | 8,61 | 8,65 | 6.811 | 27.576.184 |
| 14/2/2023 | 8,70 | 8,59 | -0,69% | 8,51 | 8,75 | 8,59 | 8,58 | 8,59 | 5.023 | 42.991.581 |
| 13/2/2023 | 8,76 | 8,65 | -1,26% | 8,63 | 8,80 | 8,69 | 8,65 | 8,68 | 3.241 | 26.500.279 |
| 10/2/2023 | 8,80 | 8,76 | -0,45% | 8,62 | 8,80 | 8,71 | 8,70 | 8,76 | 1.427 | 24.737.487 |
| 9/2/2023 | 8,81 | 8,80 | -0,11% | 8,74 | 8,84 | 8,78 | 8,77 | 8,80 | 1.459 | 19.787.537 |
| 8/2/2023 | 8,80 | 8,81 | +0,11% | 8,74 | 8,85 | 8,82 | 8,79 | 8,81 | 2.629 | 28.193.153 |
| 7/2/2023 | 8,80 | 8,80 | 0,00% | 8,73 | 8,84 | 8,80 | 8,80 | 8,81 | 1.788 | 11.843.264 |
| 6/2/2023 | 8,80 | 8,80 | 0,00% | 8,75 | 8,85 | 8,82 | 8,78 | 8,80 | 2.944 | 19.064.712 |
| 3/2/2023 | 8,82 | 8,80 | 0,00% | 8,70 | 8,85 | 8,77 | 8,75 | 8,80 | 3.902 | 24.528.399 |
| 2/2/2023 | 8,86 | 8,80 | -0,68% | 8,70 | 8,90 | 8,80 | 8,75 | 8,80 | 5.160 | 32.882.085 |
| 1/2/2023 | 8,83 | 8,86 | -1,01% | 8,71 | 8,89 | 8,82 | 8,83 | 8,86 | 743 | 74.124.429 |
| 31/1/2023 | 8,93 | 8,95 | +0,22% | 8,80 | 8,96 | 8,92 | 8,94 | 8,95 | 2.814 | 58.548.368 |
| 30/1/2023 | 8,94 | 8,93 | +0,34% | 8,78 | 8,95 | 8,86 | 8,92 | 8,93 | 1.597 | 26.241.123 |
| 27/1/2023 | 8,92 | 8,90 | -0,56% | 8,88 | 8,95 | 8,90 | 8,90 | 8,92 | 1.495 | 40.483.197 |
| 26/1/2023 | 8,90 | 8,95 | +0,56% | 8,85 | 8,95 | 8,92 | 8,91 | 8,95 | 1.255 | 22.411.053 |
| 25/1/2023 | 8,93 | 8,90 | -0,11% | 8,76 | 8,99 | 8,89 | 8,89 | 8,90 | 1.328 | 35.533.900 |
| 24/1/2023 | 8,97 | 8,91 | -0,67% | 8,90 | 9,01 | 8,94 | 8,91 | 8,94 | 2.487 | 29.489.748 |
| 23/1/2023 | 8,98 | 8,97 | -0,11% | 8,88 | 9,01 | 8,94 | 8,94 | 8,97 | 909 | 28.658.117 |