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: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VGHF11 - FII VALOR HE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,18 | 7,16 | -0,28% | 7,10 | 7,23 | 7,14 | 7,13 | 7,16 | 12.272 | 280.851.870 |
| 20/1/2025 | 7,33 | 7,18 | -2,05% | 7,17 | 7,33 | 7,22 | 7,18 | 7,20 | 17.969 | 486.936.283 |
| 17/1/2025 | 7,43 | 7,33 | -1,35% | 7,29 | 7,43 | 7,36 | 7,33 | 7,35 | 12.393 | 249.941.815 |
| 16/1/2025 | 7,42 | 7,43 | +0,54% | 7,39 | 7,44 | 7,41 | 7,42 | 7,43 | 7.444 | 157.735.608 |
| 15/1/2025 | 7,39 | 7,39 | 0,00% | 7,37 | 7,46 | 7,41 | 7,39 | 7,40 | 12.763 | 217.728.273 |
| 14/1/2025 | 7,40 | 7,39 | -0,14% | 7,35 | 7,47 | 7,40 | 7,38 | 7,39 | 10.522 | 194.977.967 |
| 13/1/2025 | 7,46 | 7,40 | -0,80% | 7,32 | 7,46 | 7,39 | 7,38 | 7,40 | 9.003 | 262.818.472 |
| 10/1/2025 | 7,46 | 7,46 | 0,00% | 7,41 | 7,53 | 7,46 | 7,45 | 7,46 | 12.334 | 176.055.099 |
| 9/1/2025 | 7,51 | 7,46 | -0,27% | 7,41 | 7,55 | 7,45 | 7,45 | 7,46 | 11.281 | 166.082.962 |
| 8/1/2025 | 7,60 | 7,48 | -1,06% | 7,40 | 7,68 | 7,54 | 7,48 | 7,50 | 19.144 | 297.280.971 |
| 7/1/2025 | 7,49 | 7,56 | +0,93% | 7,43 | 7,61 | 7,55 | 7,51 | 7,56 | 13.665 | 238.254.795 |
| 6/1/2025 | 7,50 | 7,49 | -0,13% | 7,38 | 7,54 | 7,45 | 7,48 | 7,49 | 15.961 | 320.851.002 |
| 3/1/2025 | 7,43 | 7,50 | +1,49% | 7,41 | 7,53 | 7,48 | 7,50 | 7,51 | 8.787 | 197.403.426 |
| 2/1/2025 | 7,65 | 7,39 | -3,02% | 7,27 | 7,76 | 7,46 | 7,39 | 7,40 | 12.419 | 518.916.212 |
| 30/12/2024 | 7,62 | 7,62 | +1,06% | 7,52 | 7,70 | 7,60 | 7,61 | 7,62 | 14.033 | 329.981.180 |
| 27/12/2024 | 7,60 | 7,54 | +0,13% | 7,50 | 7,71 | 7,57 | 7,54 | 7,56 | 16.739 | 357.414.356 |
| 26/12/2024 | 7,28 | 7,53 | +3,43% | 7,23 | 7,58 | 7,38 | 7,53 | 7,54 | 14.340 | 460.201.116 |
| 23/12/2024 | 6,86 | 7,28 | +6,12% | 6,85 | 7,30 | 7,15 | 7,25 | 7,28 | 14.803 | 406.230.527 |
| 20/12/2024 | 6,65 | 6,86 | +3,78% | 6,65 | 6,94 | 6,80 | 6,85 | 6,86 | 13.297 | 394.451.549 |
| 19/12/2024 | 6,81 | 6,61 | -2,94% | 6,51 | 6,90 | 6,66 | 6,60 | 6,61 | 18.902 | 566.067.261 |
| 18/12/2024 | 6,88 | 6,81 | -1,02% | 6,80 | 6,96 | 6,87 | 6,81 | 6,85 | 11.010 | 326.483.129 |
| 17/12/2024 | 7,05 | 6,88 | -2,41% | 6,83 | 7,09 | 6,94 | 6,88 | 6,89 | 13.630 | 405.398.596 |
| 16/12/2024 | 7,06 | 7,05 | -0,14% | 6,92 | 7,24 | 7,02 | 7,04 | 7,05 | 15.250 | 508.416.538 |
| 13/12/2024 | 6,82 | 7,06 | +3,52% | 6,82 | 7,08 | 6,98 | 7,06 | 7,07 | 16.841 | 546.901.581 |
| 12/12/2024 | 6,97 | 6,82 | -2,15% | 6,80 | 6,97 | 6,84 | 6,82 | 6,84 | 13.047 | 431.773.645 |
| 11/12/2024 | 6,98 | 6,97 | +0,14% | 6,85 | 7,05 | 6,91 | 6,97 | 6,98 | 23.770 | 636.767.293 |
| 10/12/2024 | 7,08 | 6,96 | -1,56% | 6,95 | 7,14 | 7,01 | 6,96 | 6,99 | 17.630 | 433.289.118 |
| 9/12/2024 | 7,25 | 7,07 | -1,81% | 7,00 | 7,29 | 7,11 | 7,04 | 7,07 | 22.440 | 522.548.508 |
| 6/12/2024 | 7,28 | 7,20 | 0,00% | 7,20 | 7,47 | 7,29 | 7,20 | 7,25 | 21.132 | 553.976.157 |
| 5/12/2024 | 7,31 | 7,20 | -1,50% | 7,12 | 7,35 | 7,23 | 7,20 | 7,26 | 66.550 | 638.255.915 |
| 4/12/2024 | 7,59 | 7,31 | -3,69% | 7,31 | 7,64 | 7,39 | 7,31 | 7,34 | 34.518 | 512.863.890 |
| 3/12/2024 | 7,65 | 7,59 | -0,26% | 7,55 | 7,77 | 7,68 | 7,59 | 7,60 | 21.803 | 731.228.519 |
| 2/12/2024 | 7,70 | 7,61 | -2,81% | 7,60 | 7,72 | 7,67 | 7,61 | 7,63 | 18.685 | 438.296.867 |
| 29/11/2024 | 7,85 | 7,83 | +0,13% | 7,80 | 7,88 | 7,82 | 7,82 | 7,83 | 15.764 | 471.016.042 |
| 28/11/2024 | 7,90 | 7,82 | -0,76% | 7,74 | 7,92 | 7,81 | 7,82 | 7,83 | 9.829 | 358.530.569 |
| 27/11/2024 | 7,92 | 7,88 | -0,51% | 7,88 | 7,99 | 7,93 | 7,88 | 7,92 | 13.786 | 278.887.418 |
| 26/11/2024 | 7,93 | 7,92 | +0,25% | 7,90 | 7,97 | 7,92 | 7,91 | 7,92 | 12.389 | 258.937.160 |
| 25/11/2024 | 7,88 | 7,90 | 0,00% | 7,80 | 7,90 | 7,85 | 7,89 | 7,90 | 15.889 | 378.610.283 |
| 22/11/2024 | 7,88 | 7,90 | +0,25% | 7,85 | 7,93 | 7,89 | 7,88 | 7,90 | 11.810 | 280.740.357 |
| 21/11/2024 | 7,83 | 7,88 | +0,77% | 7,82 | 7,88 | 7,84 | 7,85 | 7,88 | 14.795 | 277.092.666 |
| 19/11/2024 | 7,82 | 7,82 | +0,26% | 7,80 | 7,87 | 7,82 | 7,82 | 7,84 | 14.771 | 268.359.505 |
| 18/11/2024 | 7,82 | 7,80 | +0,13% | 7,75 | 7,82 | 7,78 | 7,79 | 7,80 | 18.451 | 330.019.129 |
| 14/11/2024 | 7,83 | 7,79 | -0,51% | 7,78 | 7,85 | 7,81 | 7,79 | 7,82 | 29.320 | 264.368.092 |
| 13/11/2024 | 7,81 | 7,83 | +0,26% | 7,78 | 7,85 | 7,80 | 7,81 | 7,83 | 10.121 | 345.993.607 |
| 12/11/2024 | 7,80 | 7,81 | +0,13% | 7,80 | 7,88 | 7,81 | 7,81 | 7,82 | 9.344 | 402.433.780 |
| 11/11/2024 | 7,86 | 7,80 | -0,51% | 7,80 | 7,89 | 7,82 | 7,80 | 7,82 | 16.721 | 367.054.907 |
| 8/11/2024 | 7,90 | 7,84 | -0,25% | 7,84 | 7,97 | 7,89 | 7,84 | 7,85 | 13.012 | 347.690.333 |
| 7/11/2024 | 7,85 | 7,86 | +0,51% | 7,83 | 8,00 | 7,87 | 7,86 | 7,87 | 19.151 | 279.891.853 |
| 6/11/2024 | 7,87 | 7,82 | -0,13% | 7,78 | 7,89 | 7,84 | 7,80 | 7,82 | 12.087 | 262.015.240 |
| 5/11/2024 | 7,86 | 7,83 | -0,13% | 7,81 | 7,93 | 7,84 | 7,83 | 7,85 | 13.144 | 354.207.799 |
| 4/11/2024 | 7,78 | 7,84 | +1,16% | 7,76 | 7,94 | 7,87 | 7,84 | 7,88 | 13.845 | 903.748.476 |
| 1/11/2024 | 7,70 | 7,75 | -0,39% | 7,67 | 7,77 | 7,71 | 7,75 | 7,76 | 10.107 | 396.334.066 |
| 31/10/2024 | 7,80 | 7,78 | -0,26% | 7,76 | 7,82 | 7,79 | 7,78 | 7,79 | 11.626 | 369.348.532 |
| 30/10/2024 | 7,78 | 7,80 | +0,26% | 7,73 | 7,83 | 7,78 | 7,79 | 7,80 | 10.973 | 259.847.391 |
| 29/10/2024 | 7,64 | 7,78 | +1,70% | 7,62 | 7,78 | 7,73 | 7,78 | 7,79 | 9.814 | 328.403.350 |
| 28/10/2024 | 7,56 | 7,65 | +1,06% | 7,55 | 7,65 | 7,60 | 7,64 | 7,65 | 13.667 | 356.341.959 |
| 25/10/2024 | 7,56 | 7,57 | +0,13% | 7,54 | 7,60 | 7,56 | 7,57 | 7,59 | 13.729 | 240.695.848 |
| 24/10/2024 | 7,64 | 7,56 | -1,05% | 7,52 | 7,65 | 7,58 | 7,56 | 7,57 | 9.981 | 300.269.720 |
| 23/10/2024 | 7,68 | 7,64 | -0,52% | 7,61 | 7,71 | 7,66 | 7,64 | 7,65 | 11.324 | 371.063.018 |
| 22/10/2024 | 7,75 | 7,68 | -0,65% | 7,68 | 7,77 | 7,72 | 7,68 | 7,70 | 10.590 | 282.824.679 |
| 21/10/2024 | 7,77 | 7,73 | -0,39% | 7,72 | 7,82 | 7,77 | 7,73 | 7,74 | 17.275 | 346.077.264 |
| 18/10/2024 | 7,76 | 7,76 | +0,52% | 7,70 | 7,78 | 7,75 | 7,76 | 7,77 | 10.736 | 261.401.881 |
| 17/10/2024 | 7,71 | 7,72 | +0,13% | 7,70 | 7,76 | 7,73 | 7,72 | 7,73 | 10.381 | 275.687.248 |
| 16/10/2024 | 7,70 | 7,71 | +0,13% | 7,68 | 7,76 | 7,70 | 7,70 | 7,71 | 12.125 | 363.347.396 |
| 15/10/2024 | 7,69 | 7,70 | +0,26% | 7,68 | 7,74 | 7,70 | 7,69 | 7,70 | 15.783 | 334.316.424 |
| 14/10/2024 | 7,68 | 7,68 | -0,39% | 7,66 | 7,73 | 7,69 | 7,68 | 7,69 | 20.760 | 439.457.371 |
| 11/10/2024 | 7,75 | 7,71 | -0,64% | 7,68 | 7,78 | 7,70 | 7,70 | 7,71 | 15.144 | 412.410.366 |
| 10/10/2024 | 7,85 | 7,76 | -1,27% | 7,73 | 7,89 | 7,77 | 7,76 | 7,77 | 10.726 | 400.811.476 |
| 9/10/2024 | 7,93 | 7,86 | -0,88% | 7,81 | 7,95 | 7,88 | 7,85 | 7,86 | 11.077 | 380.049.277 |
| 8/10/2024 | 7,96 | 7,93 | 0,00% | 7,91 | 8,00 | 7,95 | 7,92 | 7,93 | 12.462 | 350.592.167 |
| 7/10/2024 | 7,91 | 7,93 | +0,38% | 7,91 | 7,97 | 7,94 | 7,92 | 7,93 | 23.098 | 454.425.987 |
| 4/10/2024 | 7,90 | 7,90 | 0,00% | 7,87 | 7,95 | 7,91 | 7,90 | 7,91 | 14.890 | 476.335.208 |
| 3/10/2024 | 7,93 | 7,90 | +0,64% | 7,87 | 7,97 | 7,92 | 7,89 | 7,90 | 15.402 | 622.505.489 |
| 2/10/2024 | 8,20 | 7,85 | -4,73% | 7,85 | 8,23 | 7,99 | 7,85 | 7,88 | 21.598 | 1.383.369.458 |
| 1/10/2024 | 8,40 | 8,24 | -3,29% | 8,20 | 8,43 | 8,27 | 8,23 | 8,24 | 26.442 | 624.855.425 |
| 30/9/2024 | 8,59 | 8,52 | 0,00% | 8,52 | 8,59 | 8,55 | 8,52 | 8,53 | 12.000 | 487.552.725 |
| 26/9/2024 | 8,60 | 8,52 | 0,00% | 8,50 | 8,60 | 8,53 | 8,51 | 8,52 | 9.100 | 343.905.003 |
| 25/9/2024 | 8,54 | 8,52 | +0,12% | 8,52 | 8,64 | 8,58 | 8,52 | 8,54 | 12.018 | 328.475.503 |
| 24/9/2024 | 8,58 | 8,51 | -0,70% | 8,50 | 8,65 | 8,57 | 8,50 | 8,51 | 13.922 | 414.217.094 |
| 23/9/2024 | 8,70 | 8,57 | -1,38% | 8,55 | 8,77 | 8,65 | 8,56 | 8,57 | 20.323 | 650.157.147 |
| 20/9/2024 | 8,79 | 8,69 | -1,03% | 8,67 | 8,81 | 8,71 | 8,69 | 8,70 | 19.143 | 536.330.716 |
| 19/9/2024 | 8,80 | 8,78 | -0,23% | 8,78 | 8,82 | 8,80 | 8,78 | 8,79 | 8.064 | 283.547.331 |
| 18/9/2024 | 8,81 | 8,80 | -0,11% | 8,78 | 8,82 | 8,80 | 8,79 | 8,80 | 10.078 | 320.663.060 |
| 17/9/2024 | 8,82 | 8,81 | 0,00% | 8,79 | 8,82 | 8,80 | 8,80 | 8,81 | 12.530 | 267.007.082 |
| 16/9/2024 | 8,82 | 8,81 | -0,11% | 8,77 | 8,83 | 8,80 | 8,81 | 8,82 | 15.780 | 394.881.005 |
| 13/9/2024 | 8,78 | 8,82 | +0,57% | 8,78 | 8,83 | 8,81 | 8,81 | 8,82 | 20.355 | 359.264.111 |
| 12/9/2024 | 8,83 | 8,77 | -0,34% | 8,75 | 8,84 | 8,79 | 8,76 | 8,77 | 10.371 | 334.562.667 |
| 11/9/2024 | 8,85 | 8,80 | 0,00% | 8,80 | 8,85 | 8,82 | 8,80 | 8,81 | 9.594 | 245.185.191 |
| 10/9/2024 | 8,85 | 8,80 | -0,34% | 8,79 | 8,85 | 8,82 | 8,80 | 8,82 | 28.409 | 280.483.230 |
| 9/9/2024 | 8,86 | 8,83 | -0,11% | 8,83 | 8,87 | 8,85 | 8,83 | 8,84 | 13.524 | 299.487.801 |
| 6/9/2024 | 8,85 | 8,84 | +0,45% | 8,82 | 8,86 | 8,84 | 8,84 | 8,85 | 22.532 | 337.786.395 |
| 5/9/2024 | 8,85 | 8,80 | -0,23% | 8,80 | 8,86 | 8,83 | 8,80 | 8,82 | 10.979 | 277.347.146 |
| 4/9/2024 | 8,85 | 8,82 | -0,11% | 8,81 | 8,87 | 8,83 | 8,81 | 8,82 | 14.454 | 236.701.808 |
| 3/9/2024 | 8,84 | 8,83 | -0,11% | 8,83 | 8,89 | 8,85 | 8,83 | 8,85 | 13.862 | 254.975.516 |
| 2/9/2024 | 8,89 | 8,84 | -1,56% | 8,78 | 8,89 | 8,81 | 8,82 | 8,84 | 16.848 | 431.278.989 |
| 30/8/2024 | 8,91 | 8,98 | +0,79% | 8,91 | 8,98 | 8,94 | 8,97 | 8,98 | 18.077 | 403.960.477 |
| 29/8/2024 | 8,88 | 8,91 | +0,56% | 8,84 | 8,93 | 8,89 | 8,90 | 8,91 | 8.335 | 341.254.407 |
| 28/8/2024 | 8,85 | 8,86 | +0,11% | 8,82 | 8,87 | 8,85 | 8,86 | 8,87 | 6.133 | 267.057.913 |
| 27/8/2024 | 8,89 | 8,85 | -0,11% | 8,84 | 8,90 | 8,85 | 8,84 | 8,85 | 9.101 | 309.602.300 |
| 26/8/2024 | 8,86 | 8,86 | 0,00% | 8,83 | 8,90 | 8,86 | 8,85 | 8,86 | 9.810 | 389.294.856 |
| 23/8/2024 | 8,81 | 8,86 | +0,57% | 8,78 | 8,88 | 8,83 | 8,86 | 8,87 | 14.937 | 311.985.576 |
| 22/8/2024 | 8,82 | 8,81 | 0,00% | 8,77 | 8,82 | 8,79 | 8,81 | 8,82 | 9.790 | 387.875.216 |
| 21/8/2024 | 8,80 | 8,81 | +0,11% | 8,78 | 8,82 | 8,79 | 8,81 | 8,82 | 17.661 | 301.554.973 |
| 20/8/2024 | 8,82 | 8,80 | +0,23% | 8,78 | 8,82 | 8,79 | 8,79 | 8,80 | 14.454 | 348.046.282 |
| 19/8/2024 | 8,81 | 8,78 | -0,34% | 8,77 | 8,83 | 8,80 | 8,78 | 8,79 | 16.775 | 384.340.016 |
| 16/8/2024 | 8,80 | 8,81 | +0,23% | 8,79 | 8,83 | 8,80 | 8,81 | 8,82 | 4.943 | 301.779.258 |
| 15/8/2024 | 8,77 | 8,79 | +0,23% | 8,75 | 8,82 | 8,78 | 8,79 | 8,80 | 4.338 | 299.893.378 |
| 14/8/2024 | 8,71 | 8,77 | +0,69% | 8,71 | 8,79 | 8,74 | 8,76 | 8,77 | 3.016 | 259.404.675 |
| 13/8/2024 | 8,69 | 8,71 | +0,58% | 8,68 | 8,74 | 8,70 | 8,70 | 8,71 | 194 | 282.121.491 |
| 12/8/2024 | 8,70 | 8,66 | -0,46% | 8,66 | 8,72 | 8,69 | 8,66 | 8,67 | 9.295 | 369.911.695 |
| 9/8/2024 | 8,73 | 8,70 | 0,00% | 8,68 | 8,74 | 8,69 | 8,69 | 8,70 | 8.203 | 289.901.977 |
| 8/8/2024 | 8,72 | 8,70 | 0,00% | 8,68 | 8,73 | 8,70 | 8,69 | 8,70 | 9.187 | 314.129.479 |
| 7/8/2024 | 8,75 | 8,70 | 0,00% | 8,69 | 8,78 | 8,73 | 8,69 | 8,70 | 9.175 | 333.362.814 |
| 6/8/2024 | 8,71 | 8,70 | -0,11% | 8,70 | 8,76 | 8,72 | 8,70 | 8,71 | 4.241 | 242.970.298 |
| 5/8/2024 | 8,76 | 8,71 | -0,91% | 8,68 | 8,76 | 8,71 | 8,71 | 8,72 | 9.106 | 352.951.567 |
| 2/8/2024 | 8,77 | 8,79 | +0,23% | 8,76 | 8,84 | 8,80 | 8,78 | 8,79 | 1.521 | 377.628.846 |
| 1/8/2024 | 8,78 | 8,77 | -1,13% | 8,75 | 8,83 | 8,78 | 8,77 | 8,78 | 7.879 | 228.582.710 |
| 31/7/2024 | 8,85 | 8,87 | +0,57% | 8,80 | 8,88 | 8,83 | 8,86 | 8,87 | 3.003 | 409.767.309 |
| 30/7/2024 | 8,89 | 8,82 | -0,79% | 8,79 | 8,89 | 8,83 | 8,81 | 8,82 | 4.670 | 453.272.873 |
| 29/7/2024 | 8,93 | 8,89 | -0,22% | 8,88 | 8,96 | 8,90 | 8,88 | 8,89 | 9.597 | 369.540.765 |
| 26/7/2024 | 8,93 | 8,91 | -0,22% | 8,90 | 8,97 | 8,92 | 8,90 | 8,91 | 4.207 | 358.499.126 |
| 25/7/2024 | 8,92 | 8,93 | +0,11% | 8,90 | 8,96 | 8,92 | 8,93 | 8,95 | 5.876 | 302.495.850 |
| 24/7/2024 | 8,96 | 8,92 | -0,56% | 8,90 | 8,97 | 8,92 | 8,91 | 8,92 | 2.713 | 342.407.984 |
| 23/7/2024 | 8,94 | 8,97 | +0,45% | 8,90 | 8,97 | 8,94 | 8,97 | 8,98 | 5.410 | 359.462.542 |
| 22/7/2024 | 8,90 | 8,93 | +0,34% | 8,88 | 8,93 | 8,90 | 9,02 | 8,72 | 998 | 480.515.781 |
| 19/7/2024 | 8,92 | 8,90 | -0,11% | 8,87 | 8,93 | 8,90 | 8,90 | 8,92 | 4.256 | 341.446.742 |
| 18/7/2024 | 8,91 | 8,91 | 0,00% | 8,88 | 8,95 | 8,91 | 8,91 | 8,92 | 1.679 | 293.394.900 |
| 17/7/2024 | 8,90 | 8,91 | +0,34% | 8,89 | 8,93 | 8,91 | 8,90 | 8,91 | 540 | 238.917.032 |
| 16/7/2024 | 8,88 | 8,88 | +0,11% | 8,87 | 8,91 | 8,88 | 8,88 | 8,89 | 4.284 | 269.435.560 |
| 15/7/2024 | 8,83 | 8,87 | +0,45% | 8,82 | 8,89 | 8,85 | 8,87 | 8,87 | 2.100 | 417.244.593 |
| 12/7/2024 | 8,77 | 8,83 | +0,80% | 8,75 | 8,85 | 8,81 | 8,83 | 8,84 | 7.575 | 411.450.503 |
| 11/7/2024 | 8,76 | 8,76 | +0,11% | 8,74 | 8,83 | 8,75 | 8,75 | 8,76 | 428 | 306.561.798 |
| 10/7/2024 | 8,78 | 8,75 | -0,11% | 8,70 | 8,80 | 8,75 | 8,75 | 8,77 | 7.314 | 539.035.444 |
| 9/7/2024 | 8,79 | 8,76 | -0,23% | 8,74 | 8,80 | 8,76 | 8,76 | 8,77 | 468 | 349.958.046 |
| 8/7/2024 | 8,81 | 8,78 | -0,11% | 8,72 | 8,83 | 8,78 | 8,77 | 8,78 | 8.795 | 659.572.181 |
| 5/7/2024 | 8,73 | 8,79 | +1,03% | 8,71 | 8,80 | 8,77 | 8,78 | 8,79 | 7.937 | 327.629.379 |
| 4/7/2024 | 8,72 | 8,70 | -0,23% | 8,64 | 8,75 | 8,67 | 8,70 | 8,74 | 5.781 | 721.474.982 |
| 3/7/2024 | 8,78 | 8,72 | -0,11% | 8,66 | 8,81 | 8,70 | 8,70 | 8,72 | 8.809 | 666.241.370 |
| 2/7/2024 | 8,82 | 8,73 | -1,02% | 8,73 | 8,84 | 8,77 | 8,73 | 8,78 | 8.145 | 474.813.890 |
| 1/7/2024 | 8,91 | 8,82 | -2,00% | 8,77 | 8,91 | 8,81 | 8,81 | 8,82 | 8.411 | 602.926.535 |
| 28/6/2024 | 8,92 | 9,00 | +1,12% | 8,90 | 9,02 | 8,98 | 8,98 | 9,00 | 1.737 | 551.934.066 |
| 27/6/2024 | 8,87 | 8,90 | +0,56% | 8,84 | 8,93 | 8,89 | 8,89 | 8,90 | 5.268 | 234.409.254 |
| 26/6/2024 | 8,84 | 8,85 | +0,11% | 8,83 | 8,88 | 8,85 | 8,85 | 8,87 | 1.409 | 266.390.446 |
| 25/6/2024 | 8,84 | 8,84 | +0,11% | 8,79 | 8,88 | 8,83 | 8,83 | 8,84 | 1.774 | 276.261.184 |
| 24/6/2024 | 8,90 | 8,83 | -0,79% | 8,78 | 8,94 | 8,83 | 8,82 | 8,83 | 5.948 | 572.061.005 |
| 21/6/2024 | 8,83 | 8,90 | +1,02% | 8,82 | 8,91 | 8,88 | 8,89 | 8,90 | 2.144 | 327.004.377 |
| 20/6/2024 | 8,84 | 8,81 | -0,11% | 8,78 | 8,90 | 8,83 | 8,81 | 8,83 | 9.006 | 368.525.290 |
| 19/6/2024 | 8,84 | 8,82 | -0,23% | 8,82 | 8,89 | 8,86 | 8,82 | 8,83 | 2.182 | 378.471.308 |
| 18/6/2024 | 8,83 | 8,84 | +0,34% | 8,82 | 8,88 | 8,85 | 8,84 | 8,85 | 6.113 | 346.862.179 |
| 17/6/2024 | 8,81 | 8,81 | -0,11% | 8,78 | 8,85 | 8,81 | 8,80 | 8,81 | 8.646 | 344.898.858 |
| 14/6/2024 | 8,77 | 8,82 | +0,57% | 8,77 | 8,85 | 8,82 | 8,81 | 8,82 | 3.734 | 344.280.598 |
| 13/6/2024 | 8,78 | 8,77 | 0,00% | 8,76 | 8,88 | 8,81 | 8,77 | 8,78 | 4.840 | 384.524.656 |
| 12/6/2024 | 8,84 | 8,77 | -0,57% | 8,75 | 8,90 | 8,79 | 8,76 | 8,77 | 3.261 | 403.239.857 |
| 11/6/2024 | 8,90 | 8,82 | -0,90% | 8,80 | 8,96 | 8,87 | 8,82 | 8,83 | 4.636 | 342.162.149 |
| 10/6/2024 | 9,07 | 8,90 | -1,98% | 8,86 | 9,08 | 8,93 | 8,90 | 8,91 | 3.355 | 575.367.746 |
| 7/6/2024 | 8,94 | 9,08 | +1,23% | 8,87 | 9,08 | 9,03 | 9,07 | 9,08 | 9.250 | 661.607.795 |
| 6/6/2024 | 8,88 | 8,97 | +0,79% | 8,88 | 9,02 | 8,96 | 8,95 | 8,97 | 7.571 | 792.621.611 |
| 5/6/2024 | 8,78 | 8,90 | +1,37% | 8,77 | 8,95 | 8,86 | 8,88 | 8,90 | 3.651 | 634.889.872 |
| 4/6/2024 | 8,80 | 8,78 | -0,23% | 8,77 | 8,81 | 8,78 | 8,78 | 8,79 | 7.949 | 262.918.136 |
| 3/6/2024 | 8,82 | 8,80 | -1,23% | 8,74 | 8,82 | 8,77 | 8,79 | 8,80 | 1.644 | 441.120.941 |
| 31/5/2024 | 8,91 | 8,91 | 0,00% | 8,89 | 8,95 | 8,91 | 8,90 | 8,91 | 6.369 | 366.989.731 |
| 29/5/2024 | 8,93 | 8,91 | -0,22% | 8,90 | 8,95 | 8,91 | 8,90 | 8,91 | 4.156 | 318.879.576 |
| 28/5/2024 | 8,88 | 8,93 | +0,79% | 8,88 | 8,94 | 8,91 | 8,92 | 8,93 | 9.689 | 280.978.460 |
| 27/5/2024 | 8,95 | 8,86 | -1,01% | 8,84 | 8,99 | 8,87 | 8,86 | 8,89 | 5.031 | 496.058.401 |
| 24/5/2024 | 8,91 | 8,95 | +0,79% | 8,86 | 8,98 | 8,90 | 8,95 | 8,96 | 8.403 | 327.305.000 |
| 23/5/2024 | 8,87 | 8,88 | +0,11% | 8,85 | 8,94 | 8,90 | 8,87 | 8,88 | 3.826 | 467.680.732 |
| 22/5/2024 | 8,88 | 8,87 | 0,00% | 8,86 | 8,90 | 8,87 | 8,86 | 8,87 | 166 | 408.860.634 |
| 21/5/2024 | 8,88 | 8,87 | -0,34% | 8,87 | 8,91 | 8,89 | 8,87 | 8,88 | 2.412 | 338.377.584 |
| 20/5/2024 | 8,92 | 8,90 | -0,22% | 8,85 | 8,94 | 8,88 | 8,89 | 8,90 | 3.658 | 478.059.662 |
| 17/5/2024 | 8,88 | 8,92 | +0,68% | 8,87 | 8,93 | 8,89 | 8,91 | 8,92 | 4.166 | 345.147.258 |
| 16/5/2024 | 8,88 | 8,86 | 0,00% | 8,83 | 8,90 | 8,86 | 8,86 | 8,88 | 4.970 | 373.665.985 |
| 15/5/2024 | 8,86 | 8,86 | +0,23% | 8,83 | 8,89 | 8,84 | 8,85 | 8,86 | 5.683 | 400.185.681 |
| 14/5/2024 | 8,89 | 8,84 | -0,34% | 8,83 | 8,90 | 8,87 | 8,84 | 8,85 | 2.219 | 325.662.579 |
| 13/5/2024 | 8,94 | 8,87 | -0,67% | 8,87 | 8,95 | 8,90 | 8,87 | 8,88 | 6.206 | 413.218.037 |
| 10/5/2024 | 8,92 | 8,93 | +0,34% | 8,90 | 9,00 | 8,95 | 8,92 | 8,93 | 114 | 261.635.337 |
| 9/5/2024 | 9,03 | 8,90 | -1,22% | 8,88 | 9,04 | 8,97 | 8,89 | 8,90 | 4.814 | 407.420.973 |
| 8/5/2024 | 9,00 | 9,01 | +0,33% | 8,98 | 9,07 | 9,01 | 9,00 | 9,01 | 3.152 | 249.602.087 |
| 7/5/2024 | 9,00 | 8,98 | -0,11% | 8,95 | 9,01 | 8,98 | 8,98 | 8,99 | 242 | 218.439.796 |
| 6/5/2024 | 9,09 | 8,99 | -1,21% | 8,96 | 9,11 | 9,00 | 8,98 | 8,99 | 6.191 | 361.155.653 |
| 3/5/2024 | 8,85 | 9,10 | +3,06% | 8,83 | 9,11 | 9,03 | 9,08 | 9,10 | 5.183 | 754.886.142 |
| 2/5/2024 | 8,82 | 8,83 | -1,45% | 8,82 | 8,95 | 8,87 | 8,83 | 8,84 | 5.652 | 364.931.184 |
| 30/4/2024 | 8,90 | 8,96 | +0,79% | 8,86 | 9,00 | 8,95 | 8,96 | 8,97 | 3.365 | 343.294.242 |
| 29/4/2024 | 9,06 | 8,89 | -1,88% | 8,86 | 9,06 | 8,93 | 8,89 | 8,90 | 2.924 | 442.078.828 |
| 26/4/2024 | 8,76 | 9,06 | +3,42% | 8,76 | 9,06 | 8,95 | 9,05 | 9,06 | 5.074 | 529.791.825 |
| 25/4/2024 | 8,67 | 8,76 | +1,27% | 8,66 | 8,80 | 8,72 | 8,75 | 8,76 | 1.758 | 406.782.252 |
| 24/4/2024 | 8,63 | 8,65 | +0,23% | 8,55 | 8,67 | 8,60 | 8,64 | 8,65 | 9.353 | 520.011.222 |
| 23/4/2024 | 8,70 | 8,63 | -0,80% | 8,62 | 8,73 | 8,66 | 8,62 | 8,63 | 9.808 | 507.157.366 |
| 22/4/2024 | 8,84 | 8,70 | -1,58% | 8,66 | 8,84 | 8,73 | 8,70 | 8,73 | 4.246 | 898.093.176 |
| 19/4/2024 | 8,81 | 8,84 | -0,11% | 8,81 | 8,97 | 8,89 | 8,84 | 8,85 | 7.486 | 705.082.924 |
| 18/4/2024 | 8,95 | 8,85 | -1,56% | 8,70 | 8,96 | 8,79 | 8,84 | 8,85 | 4.021 | 1.044.870.101 |
| 17/4/2024 | 9,03 | 8,99 | -0,77% | 8,95 | 9,05 | 9,00 | 8,98 | 8,99 | 2.663 | 724.806.896 |
| 16/4/2024 | 9,18 | 9,06 | -1,09% | 9,02 | 9,18 | 9,07 | 9,05 | 9,06 | 8.305 | 656.547.364 |
| 15/4/2024 | 9,19 | 9,16 | -0,33% | 9,16 | 9,19 | 9,17 | 9,16 | 9,19 | 1.195 | 432.197.218 |
| 12/4/2024 | 9,13 | 9,19 | +0,77% | 9,13 | 9,19 | 9,17 | 9,18 | 9,19 | 7.830 | 351.873.476 |
| 11/4/2024 | 9,14 | 9,12 | -0,22% | 9,12 | 9,16 | 9,13 | 9,11 | 9,12 | 2.044 | 297.655.625 |
| 10/4/2024 | 9,14 | 9,14 | +0,55% | 9,10 | 9,18 | 9,14 | 9,13 | 9,14 | 1.376 | 472.109.296 |
| 9/4/2024 | 9,20 | 9,09 | -1,20% | 9,09 | 9,20 | 9,14 | 9,09 | 9,10 | 6.151 | 807.555.759 |
| 8/4/2024 | 9,16 | 9,20 | +0,55% | 9,15 | 9,21 | 9,18 | 9,19 | 9,20 | 6.964 | 552.675.840 |
| 5/4/2024 | 9,22 | 9,15 | -0,76% | 9,07 | 9,24 | 9,12 | 9,15 | 9,17 | 2.818 | 975.180.778 |
| 4/4/2024 | 9,20 | 9,22 | +0,22% | 9,18 | 9,24 | 9,20 | 9,21 | 9,22 | 3.867 | 364.538.282 |
| 3/4/2024 | 9,14 | 9,20 | +0,55% | 9,08 | 9,24 | 9,16 | 9,20 | 9,21 | 981 | 466.271.895 |
| 2/4/2024 | 9,22 | 9,15 | -0,44% | 8,96 | 9,22 | 9,05 | 9,14 | 9,15 | 8.474 | 916.476.128 |
| 1/4/2024 | 9,13 | 9,19 | -3,06% | 8,90 | 9,22 | 9,12 | 9,19 | 9,20 | 7.874 | 1.186.969.817 |
| 28/3/2024 | 9,40 | 9,48 | +0,85% | 9,40 | 9,50 | 9,42 | 9,47 | 9,49 | 4.112 | 695.861.436 |
| 27/3/2024 | 9,40 | 9,40 | +0,11% | 9,38 | 9,42 | 9,40 | 9,39 | 9,40 | 7.561 | 461.104.537 |
| 26/3/2024 | 9,37 | 9,39 | +0,32% | 9,36 | 9,40 | 9,37 | 9,38 | 9,39 | 1.698 | 471.791.319 |
| 25/3/2024 | 9,33 | 9,36 | +0,32% | 9,32 | 9,38 | 9,34 | 9,35 | 9,36 | 3.087 | 555.981.521 |
| 22/3/2024 | 9,32 | 9,33 | +0,11% | 9,31 | 9,35 | 9,32 | 9,32 | 9,33 | 2.112 | 444.705.333 |
| 21/3/2024 | 9,30 | 9,32 | +0,22% | 9,30 | 9,35 | 9,32 | 9,31 | 9,32 | 4.911 | 499.398.685 |
| 20/3/2024 | 9,30 | 9,30 | 0,00% | 9,29 | 9,35 | 9,32 | 9,30 | 9,32 | 8.428 | 509.464.351 |
| 19/3/2024 | 9,30 | 9,30 | +0,22% | 9,29 | 9,35 | 9,31 | 9,30 | 9,33 | 9.324 | 661.526.415 |
| 18/3/2024 | 9,28 | 9,28 | 0,00% | 9,27 | 9,30 | 9,28 | 9,28 | 9,29 | 9.386 | 547.922.720 |
| 15/3/2024 | 9,31 | 9,28 | -0,22% | 9,26 | 9,31 | 9,28 | 9,28 | 9,29 | 9.349 | 551.197.842 |
| 14/3/2024 | 9,28 | 9,30 | +0,22% | 9,27 | 9,32 | 9,29 | 9,30 | 9,31 | 6.752 | 411.898.360 |
| 13/3/2024 | 9,31 | 9,28 | -0,32% | 9,28 | 9,32 | 9,30 | 9,28 | 9,30 | 2.032 | 408.368.250 |
| 12/3/2024 | 9,27 | 9,31 | +0,43% | 9,27 | 9,33 | 9,30 | 9,30 | 9,31 | 1.396 | 384.255.047 |
| 11/3/2024 | 9,29 | 9,27 | -0,22% | 9,25 | 9,30 | 9,27 | 9,26 | 9,27 | 5.648 | 473.429.059 |
| 8/3/2024 | 9,31 | 9,29 | -0,11% | 9,28 | 9,33 | 9,30 | 0,00 | 0,00 | 9.761 | 565.741.194 |
| 7/3/2024 | 9,30 | 9,30 | 0,00% | 9,29 | 9,34 | 9,31 | 9,29 | 9,30 | 2.691 | 540.648.469 |
| 6/3/2024 | 9,28 | 9,30 | +0,22% | 9,28 | 9,34 | 9,30 | 9,29 | 9,30 | 4.318 | 490.976.717 |
| 5/3/2024 | 9,28 | 9,28 | 0,00% | 9,28 | 9,35 | 9,30 | 9,28 | 9,29 | 3.047 | 517.364.129 |
| 4/3/2024 | 9,32 | 9,28 | -0,43% | 9,27 | 9,35 | 9,31 | 9,28 | 9,29 | 7.327 | 627.341.197 |
| 1/3/2024 | 9,26 | 9,32 | -0,43% | 9,26 | 9,36 | 9,32 | 9,32 | 9,33 | 7.430 | 606.153.233 |
| 29/2/2024 | 9,35 | 9,36 | +0,11% | 9,34 | 9,38 | 9,36 | 9,35 | 9,36 | 94 | 576.459.098 |
| 28/2/2024 | 9,34 | 9,35 | +0,21% | 9,33 | 9,37 | 9,35 | 9,34 | 9,35 | 4.503 | 457.143.538 |
| 27/2/2024 | 9,37 | 9,33 | -0,43% | 9,33 | 9,38 | 9,34 | 9,33 | 9,35 | 934 | 749.099.106 |
| 26/2/2024 | 9,37 | 9,37 | 0,00% | 9,35 | 9,38 | 9,36 | 9,36 | 9,37 | 4.771 | 552.821.775 |
| 23/2/2024 | 9,38 | 9,37 | -0,11% | 9,35 | 9,40 | 9,37 | 0,00 | 0,00 | 9.975 | 484.450.561 |
| 22/2/2024 | 9,39 | 9,38 | +0,21% | 9,34 | 9,40 | 9,36 | 9,37 | 9,38 | 6.997 | 575.699.836 |
| 21/2/2024 | 9,33 | 9,36 | +0,32% | 9,33 | 9,39 | 9,37 | 9,36 | 9,37 | 4.101 | 533.047.911 |
| 20/2/2024 | 9,34 | 9,33 | -0,11% | 9,32 | 9,37 | 9,34 | 9,33 | 9,34 | 4.328 | 572.859.612 |
| 19/2/2024 | 9,35 | 9,34 | -0,11% | 9,32 | 9,37 | 9,34 | 9,34 | 9,35 | 2 | 559.586.367 |
| 16/2/2024 | 9,34 | 9,35 | +0,11% | 9,32 | 9,37 | 9,34 | 9,35 | 9,36 | 6.264 | 534.503.069 |
| 15/2/2024 | 9,33 | 9,34 | +0,11% | 9,30 | 9,35 | 9,32 | 9,33 | 9,34 | 2.932 | 572.893.817 |
| 14/2/2024 | 9,33 | 9,33 | +0,21% | 9,31 | 9,35 | 9,33 | 9,32 | 9,33 | 5.238 | 365.909.833 |
| 9/2/2024 | 9,35 | 9,31 | -0,43% | 9,31 | 9,36 | 9,33 | 0,00 | 0,00 | 4.089 | 467.944.973 |
| 8/2/2024 | 9,35 | 9,35 | 0,00% | 9,32 | 9,38 | 9,35 | 9,34 | 9,35 | 6.332 | 512.127.136 |
| 7/2/2024 | 9,35 | 9,35 | 0,00% | 9,35 | 9,45 | 9,38 | 9,35 | 9,36 | 473 | 647.456.503 |
| 6/2/2024 | 9,38 | 9,35 | -0,32% | 9,33 | 9,40 | 9,36 | 9,35 | 9,36 | 4.156 | 438.653.010 |
| 5/2/2024 | 9,42 | 9,38 | -0,42% | 9,36 | 9,44 | 9,39 | 9,37 | 9,38 | 8.834 | 492.742.086 |
| 2/2/2024 | 9,40 | 9,42 | +0,21% | 9,36 | 9,46 | 9,40 | 9,40 | 9,42 | 5.405 | 566.839.747 |
| 1/2/2024 | 9,43 | 9,40 | -1,26% | 9,36 | 9,50 | 9,41 | 9,39 | 9,40 | 9.505 | 903.578.200 |
| 31/1/2024 | 9,57 | 9,52 | -0,73% | 9,47 | 9,57 | 9,52 | 9,52 | 9,56 | 8.549 | 844.686.505 |
| 30/1/2024 | 9,67 | 9,59 | -1,24% | 9,55 | 9,68 | 9,62 | 9,58 | 9,59 | 5.806 | 458.018.178 |
| 29/1/2024 | 9,73 | 9,71 | -0,21% | 9,70 | 9,76 | 9,73 | 9,70 | 9,71 | 3.270 | 385.813.797 |
| 26/1/2024 | 9,72 | 9,73 | +0,10% | 9,68 | 9,75 | 9,72 | 9,73 | 9,75 | 4.889 | 330.538.881 |
| 25/1/2024 | 9,68 | 9,72 | +0,41% | 9,66 | 9,72 | 9,68 | 9,70 | 9,72 | 1.156 | 260.310.837 |
| 24/1/2024 | 9,64 | 9,68 | +0,31% | 9,60 | 9,69 | 9,65 | 9,67 | 9,68 | 4.940 | 320.266.087 |
| 23/1/2024 | 9,55 | 9,65 | +1,05% | 9,54 | 9,71 | 9,65 | 9,64 | 9,65 | 9.953 | 1.293.531.712 |
| 22/1/2024 | 9,54 | 9,55 | +0,10% | 9,53 | 9,58 | 9,54 | 9,55 | 9,56 | 626 | 391.362.285 |
| 19/1/2024 | 9,51 | 9,54 | +0,32% | 9,51 | 9,55 | 9,53 | 9,53 | 9,54 | 7.168 | 463.922.603 |
| 18/1/2024 | 9,52 | 9,51 | -0,11% | 9,45 | 9,56 | 9,52 | 9,50 | 9,51 | 6.963 | 419.779.996 |
| 17/1/2024 | 9,53 | 9,52 | -0,10% | 9,52 | 9,55 | 9,53 | 9,52 | 9,53 | 9.419 | 284.413.746 |
| 16/1/2024 | 9,53 | 9,53 | 0,00% | 9,51 | 9,56 | 9,53 | 9,52 | 9,53 | 3.954 | 408.775.723 |
| 15/1/2024 | 9,49 | 9,53 | +0,42% | 9,49 | 9,58 | 9,53 | 9,52 | 9,53 | 7.217 | 362.392.391 |
| 12/1/2024 | 9,47 | 9,49 | +0,21% | 9,44 | 9,50 | 9,48 | 9,48 | 9,49 | 5.341 | 355.868.799 |
| 11/1/2024 | 9,46 | 9,47 | 0,00% | 9,44 | 9,47 | 9,46 | 9,46 | 9,47 | 124 | 252.345.843 |
| 10/1/2024 | 9,40 | 9,47 | +0,74% | 9,40 | 9,47 | 9,43 | 9,45 | 9,47 | 4.952 | 346.068.046 |
| 9/1/2024 | 9,44 | 9,40 | -0,42% | 9,40 | 9,45 | 9,42 | 9,40 | 9,41 | 6.794 | 425.940.153 |
| 8/1/2024 | 9,48 | 9,44 | -0,63% | 9,41 | 9,49 | 9,44 | 9,43 | 9,44 | 602 | 576.409.271 |
| 5/1/2024 | 9,47 | 9,50 | +0,53% | 9,45 | 9,62 | 9,53 | 9,50 | 9,51 | 6.928 | 547.397.396 |
| 4/1/2024 | 9,49 | 9,45 | -0,11% | 9,42 | 9,49 | 9,45 | 9,45 | 9,48 | 999 | 366.508.888 |
| 3/1/2024 | 9,44 | 9,46 | +0,21% | 9,44 | 9,49 | 9,45 | 9,45 | 9,46 | 4.662 | 303.447.453 |
| 2/1/2024 | 9,53 | 9,44 | -1,26% | 9,40 | 9,58 | 9,48 | 9,43 | 9,44 | 8.023 | 478.588.004 |
| 28/12/2023 | 9,70 | 9,56 | -1,44% | 9,56 | 9,80 | 9,75 | 9,56 | 9,60 | 9.942 | 463.655.011 |
| 27/12/2023 | 9,56 | 9,70 | +1,68% | 9,55 | 9,70 | 9,65 | 9,69 | 9,70 | 356 | 388.157.705 |
| 26/12/2023 | 9,44 | 9,54 | +1,06% | 9,44 | 9,69 | 9,54 | 9,53 | 9,54 | 4.042 | 434.515.978 |
| 22/12/2023 | 9,38 | 9,44 | +0,75% | 9,38 | 9,45 | 9,40 | 9,43 | 9,44 | 5.075 | 274.950.143 |
| 21/12/2023 | 9,36 | 9,37 | +0,11% | 9,34 | 9,45 | 9,40 | 9,37 | 9,38 | 2.036 | 331.927.426 |
| 20/12/2023 | 9,32 | 9,36 | +0,43% | 9,32 | 9,38 | 9,35 | 9,35 | 9,36 | 7.282 | 274.387.811 |
| 19/12/2023 | 9,36 | 9,32 | -0,43% | 9,26 | 9,38 | 9,32 | 9,31 | 9,32 | 6.099 | 391.195.442 |
| 18/12/2023 | 9,33 | 9,36 | +0,32% | 9,33 | 9,38 | 9,35 | 9,36 | 9,38 | 7.209 | 386.300.746 |
| 15/12/2023 | 9,22 | 9,33 | +1,19% | 9,22 | 9,35 | 9,29 | 9,32 | 9,33 | 7.656 | 319.395.743 |
| 14/12/2023 | 9,18 | 9,22 | +0,66% | 9,18 | 9,24 | 9,20 | 9,22 | 9,24 | 3.183 | 375.398.134 |
| 13/12/2023 | 9,19 | 9,16 | -0,33% | 9,15 | 9,21 | 9,18 | 9,16 | 9,18 | 775 | 358.836.950 |
| 12/12/2023 | 9,20 | 9,19 | -0,11% | 9,19 | 9,23 | 9,20 | 9,19 | 9,20 | 654 | 348.683.436 |
| 11/12/2023 | 9,26 | 9,20 | -0,54% | 9,20 | 9,27 | 9,22 | 9,20 | 9,22 | 4.135 | 413.485.316 |
| 8/12/2023 | 9,24 | 9,25 | +0,11% | 9,22 | 9,28 | 9,24 | 9,24 | 9,27 | 5.221 | 328.640.709 |
| 7/12/2023 | 9,22 | 9,24 | +0,22% | 9,22 | 9,25 | 9,23 | 9,24 | 9,25 | 5.229 | 346.982.229 |
| 6/12/2023 | 9,24 | 9,22 | -0,11% | 9,20 | 9,27 | 9,22 | 9,21 | 9,22 | 3.389 | 349.487.094 |
| 5/12/2023 | 9,23 | 9,23 | 0,00% | 9,21 | 9,26 | 9,24 | 9,22 | 9,23 | 2.156 | 268.396.963 |
| 4/12/2023 | 9,22 | 9,23 | +0,11% | 9,22 | 9,28 | 9,24 | 9,23 | 9,25 | 4.531 | 461.319.846 |
| 1/12/2023 | 9,20 | 9,22 | -0,65% | 9,19 | 9,25 | 9,22 | 9,21 | 9,22 | 1.836 | 503.786.483 |
| 30/11/2023 | 9,30 | 9,28 | -0,22% | 9,20 | 9,37 | 9,30 | 9,27 | 9,28 | 4.377 | 520.635.947 |
| 29/11/2023 | 9,35 | 9,30 | -0,53% | 9,25 | 9,39 | 9,33 | 9,29 | 9,30 | 4.129 | 401.813.810 |
| 28/11/2023 | 9,28 | 9,35 | +0,75% | 9,28 | 9,35 | 9,32 | 9,34 | 9,35 | 6.267 | 283.121.072 |
| 27/11/2023 | 9,29 | 9,28 | -0,11% | 9,28 | 9,35 | 9,31 | 9,28 | 9,30 | 7.647 | 305.245.118 |
| 24/11/2023 | 9,30 | 9,29 | +0,22% | 9,27 | 9,33 | 9,29 | 9,29 | 9,31 | 4.794 | 279.076.440 |
| 23/11/2023 | 9,32 | 9,27 | -0,43% | 9,27 | 9,35 | 9,30 | 9,27 | 9,29 | 8.233 | 343.469.008 |
| 22/11/2023 | 9,36 | 9,31 | -0,53% | 9,30 | 9,38 | 9,34 | 9,31 | 9,32 | 1.831 | 375.954.512 |
| 21/11/2023 | 9,38 | 9,36 | -0,21% | 9,35 | 9,41 | 9,38 | 9,35 | 9,36 | 3.888 | 349.634.554 |
| 20/11/2023 | 9,40 | 9,38 | -0,11% | 9,35 | 9,42 | 9,38 | 9,38 | 9,40 | 7.748 | 307.843.329 |
| 17/11/2023 | 9,35 | 9,39 | +0,43% | 9,35 | 9,43 | 9,39 | 9,39 | 9,40 | 3.587 | 281.166.120 |
| 16/11/2023 | 9,31 | 9,35 | +0,43% | 9,31 | 9,37 | 9,35 | 9,35 | 9,37 | 8.593 | 287.416.415 |
| 14/11/2023 | 9,33 | 9,31 | -0,21% | 9,30 | 9,34 | 9,32 | 9,31 | 9,32 | 5.700 | 284.867.478 |
| 13/11/2023 | 9,32 | 9,33 | +0,11% | 9,30 | 9,35 | 9,32 | 9,31 | 9,33 | 2.019 | 297.916.216 |
| 10/11/2023 | 9,32 | 9,32 | 0,00% | 9,28 | 9,36 | 9,32 | 9,32 | 9,33 | 2.926 | 278.322.133 |
| 9/11/2023 | 9,31 | 9,32 | -0,32% | 9,30 | 9,34 | 9,32 | 9,32 | 9,33 | 659 | 299.169.677 |
| 8/11/2023 | 9,30 | 9,35 | +0,54% | 9,30 | 9,36 | 9,33 | 9,34 | 9,35 | 4.065 | 236.945.205 |
| 7/11/2023 | 9,28 | 9,30 | +0,22% | 9,28 | 9,38 | 9,31 | 9,30 | 9,31 | 3.376 | 297.825.788 |
| 6/11/2023 | 9,30 | 9,28 | 0,00% | 9,26 | 9,30 | 9,28 | 9,28 | 9,29 | 5.662 | 327.209.160 |
| 3/11/2023 | 9,25 | 9,28 | +0,43% | 9,24 | 9,34 | 9,27 | 9,28 | 9,30 | 5.021 | 276.226.480 |
| 1/11/2023 | 9,37 | 9,24 | -2,43% | 9,20 | 9,38 | 9,26 | 9,24 | 9,25 | 3.823 | 398.724.072 |
| 31/10/2023 | 9,44 | 9,47 | +0,32% | 9,43 | 9,48 | 9,46 | 9,47 | 9,48 | 1.048 | 203.867.010 |
| 30/10/2023 | 9,43 | 9,44 | +0,11% | 9,40 | 9,45 | 9,42 | 9,43 | 9,44 | 4.471 | 334.307.309 |
| 27/10/2023 | 9,44 | 9,43 | -0,11% | 9,43 | 9,45 | 9,44 | 9,43 | 9,45 | 3.976 | 317.098.814 |
| 26/10/2023 | 9,44 | 9,44 | +0,11% | 9,41 | 9,45 | 9,43 | 9,44 | 9,45 | 392 | 237.208.083 |
| 25/10/2023 | 9,45 | 9,43 | -0,21% | 9,43 | 9,49 | 9,44 | 9,43 | 9,44 | 326 | 213.227.536 |
| 24/10/2023 | 9,47 | 9,45 | -0,21% | 9,43 | 9,50 | 9,45 | 9,44 | 9,45 | 3.296 | 264.107.262 |
| 23/10/2023 | 9,51 | 9,47 | -0,42% | 9,43 | 9,52 | 9,48 | 9,45 | 9,47 | 3.666 | 364.794.241 |
| 20/10/2023 | 9,48 | 9,51 | +0,32% | 9,48 | 9,53 | 9,50 | 9,51 | 9,52 | 4.013 | 213.616.432 |
| 19/10/2023 | 9,46 | 9,48 | +0,32% | 9,45 | 9,52 | 9,49 | 9,48 | 9,50 | 5.532 | 264.818.351 |
| 18/10/2023 | 9,45 | 9,45 | +0,11% | 9,43 | 9,48 | 9,45 | 9,45 | 9,46 | 3.713 | 263.150.177 |
| 17/10/2023 | 9,51 | 9,44 | -0,74% | 9,35 | 9,52 | 9,47 | 9,43 | 9,44 | 3.107 | 366.399.887 |
| 16/10/2023 | 9,53 | 9,51 | -0,21% | 9,48 | 9,54 | 9,50 | 9,50 | 9,51 | 976 | 356.647.816 |
| 13/10/2023 | 9,51 | 9,53 | +0,32% | 9,50 | 9,54 | 9,51 | 9,52 | 9,53 | 3.550 | 268.393.054 |
| 11/10/2023 | 9,50 | 9,50 | +0,21% | 9,49 | 9,54 | 9,51 | 9,50 | 9,52 | 4.356 | 280.348.367 |
| 10/10/2023 | 9,53 | 9,48 | -0,52% | 9,45 | 9,54 | 9,50 | 9,48 | 9,49 | 8.940 | 377.029.132 |
| 9/10/2023 | 9,53 | 9,53 | -0,10% | 9,52 | 9,54 | 9,53 | 9,53 | 9,54 | 6.120 | 262.219.072 |
| 6/10/2023 | 9,50 | 9,54 | +0,42% | 9,50 | 9,54 | 9,51 | 9,53 | 9,54 | 1.399 | 293.765.934 |
| 5/10/2023 | 9,50 | 9,50 | 0,00% | 9,49 | 9,52 | 9,49 | 9,50 | 9,51 | 3.843 | 235.370.129 |
| 4/10/2023 | 9,50 | 9,50 | 0,00% | 9,48 | 9,52 | 9,50 | 9,49 | 9,50 | 6.319 | 254.646.199 |
| 3/10/2023 | 9,53 | 9,50 | -0,31% | 9,50 | 9,54 | 9,51 | 9,50 | 9,51 | 5.341 | 307.742.743 |
| 2/10/2023 | 9,58 | 9,53 | -2,06% | 9,50 | 9,58 | 9,52 | 9,52 | 9,53 | 7.343 | 386.322.684 |
| 29/9/2023 | 9,68 | 9,73 | +0,52% | 9,67 | 9,76 | 9,70 | 9,71 | 9,73 | 7.330 | 464.290.096 |
| 28/9/2023 | 9,68 | 9,68 | +0,10% | 9,63 | 9,70 | 9,66 | 9,66 | 9,68 | 5.186 | 380.838.843 |
| 27/9/2023 | 9,66 | 9,67 | +0,10% | 9,65 | 9,68 | 9,66 | 9,66 | 9,67 | 8.595 | 301.444.863 |
| 26/9/2023 | 9,63 | 9,66 | +0,31% | 9,60 | 9,66 | 9,63 | 9,65 | 9,66 | 8.008 | 361.347.964 |
| 25/9/2023 | 9,64 | 9,63 | -0,10% | 9,61 | 9,67 | 9,63 | 9,62 | 9,63 | 7.727 | 390.353.055 |
| 22/9/2023 | 9,63 | 9,64 | +0,31% | 9,59 | 9,64 | 9,61 | 9,63 | 9,64 | 464 | 370.567.543 |
| 21/9/2023 | 9,63 | 9,61 | -0,21% | 9,59 | 9,64 | 9,60 | 9,60 | 9,61 | 2.442 | 354.759.603 |
| 20/9/2023 | 9,60 | 9,63 | +0,31% | 9,56 | 9,67 | 9,61 | 9,62 | 9,63 | 1.672 | 366.897.266 |
| 19/9/2023 | 9,56 | 9,60 | +0,52% | 9,56 | 9,62 | 9,59 | 9,60 | 9,61 | 6.578 | 405.432.683 |
| 18/9/2023 | 9,53 | 9,55 | +0,21% | 9,53 | 9,58 | 9,55 | 9,54 | 9,55 | 7.816 | 446.040.559 |
| 15/9/2023 | 9,51 | 9,53 | +0,42% | 9,51 | 9,59 | 9,55 | 9,53 | 9,55 | 7.630 | 421.246.312 |
| 14/9/2023 | 9,53 | 9,49 | -0,42% | 9,49 | 9,59 | 9,53 | 9,48 | 9,49 | 1.660 | 431.683.740 |
| 13/9/2023 | 9,54 | 9,53 | 0,00% | 9,51 | 9,58 | 9,54 | 9,52 | 9,53 | 2.079 | 294.095.998 |
| 12/9/2023 | 9,58 | 9,53 | -0,52% | 9,52 | 9,60 | 9,55 | 9,53 | 9,54 | 482 | 314.681.747 |
| 11/9/2023 | 9,57 | 9,58 | +0,10% | 9,55 | 9,60 | 9,57 | 9,58 | 9,59 | 7.853 | 309.677.154 |
| 8/9/2023 | 9,51 | 9,57 | +0,63% | 9,51 | 9,62 | 9,55 | 9,56 | 9,57 | 7.208 | 327.197.893 |
| 6/9/2023 | 9,52 | 9,51 | -0,11% | 9,50 | 9,53 | 9,51 | 9,50 | 9,51 | 5.004 | 236.790.441 |
| 5/9/2023 | 9,50 | 9,52 | +0,21% | 9,49 | 9,54 | 9,50 | 9,51 | 9,52 | 5.767 | 301.050.607 |
| 4/9/2023 | 9,53 | 9,50 | -0,21% | 9,49 | 9,54 | 9,51 | 9,50 | 9,51 | 6.763 | 318.506.625 |
| 1/9/2023 | 9,51 | 9,52 | -1,14% | 9,45 | 9,55 | 9,48 | 9,52 | 9,53 | 6.034 | 411.959.185 |
| 31/8/2023 | 9,61 | 9,63 | +0,21% | 9,61 | 9,68 | 9,65 | 9,63 | 9,64 | 34 | 407.604.072 |
| 30/8/2023 | 9,58 | 9,61 | +0,63% | 9,57 | 9,61 | 9,59 | 9,60 | 9,61 | 9.703 | 269.411.092 |
| 29/8/2023 | 9,56 | 9,55 | +0,21% | 9,51 | 9,60 | 9,53 | 9,55 | 9,58 | 4.529 | 337.051.921 |
| 28/8/2023 | 9,55 | 9,53 | 0,00% | 9,48 | 9,58 | 9,52 | 9,53 | 9,54 | 6.292 | 418.963.477 |
| 25/8/2023 | 9,53 | 9,53 | +0,11% | 9,51 | 9,55 | 9,53 | 9,52 | 9,53 | 4.588 | 289.010.535 |
| 24/8/2023 | 9,58 | 9,52 | -0,63% | 9,50 | 9,59 | 9,55 | 9,52 | 9,53 | 1.354 | 280.432.131 |
| 23/8/2023 | 9,56 | 9,58 | +0,31% | 9,53 | 9,58 | 9,55 | 9,58 | 9,59 | 7.701 | 354.694.949 |
| 22/8/2023 | 9,57 | 9,55 | 0,00% | 9,50 | 9,60 | 9,54 | 9,54 | 9,55 | 7.229 | 373.169.185 |
| 21/8/2023 | 9,60 | 9,55 | -0,21% | 9,44 | 9,60 | 9,51 | 9,53 | 9,55 | 1.715 | 630.398.966 |
| 18/8/2023 | 9,59 | 9,57 | 0,00% | 9,48 | 9,60 | 9,54 | 9,56 | 9,57 | 4.027 | 406.452.061 |
| 17/8/2023 | 9,55 | 9,57 | +0,31% | 9,49 | 9,63 | 9,55 | 9,56 | 9,57 | 6.953 | 418.711.987 |
| 16/8/2023 | 9,68 | 9,54 | -0,63% | 9,48 | 9,68 | 9,55 | 9,53 | 9,54 | 3.960 | 455.342.209 |
| 15/8/2023 | 9,70 | 9,60 | -0,93% | 9,56 | 9,76 | 9,67 | 9,59 | 9,60 | 6.892 | 442.153.230 |
| 14/8/2023 | 9,58 | 9,69 | +1,25% | 9,57 | 9,73 | 9,65 | 9,68 | 9,69 | 7.209 | 302.869.592 |
| 11/8/2023 | 9,51 | 9,57 | +0,53% | 9,49 | 9,65 | 9,54 | 9,57 | 9,61 | 7.891 | 247.200.334 |
| 10/8/2023 | 9,46 | 9,52 | +0,63% | 9,46 | 9,52 | 9,48 | 9,51 | 9,52 | 8.065 | 206.415.368 |
| 9/8/2023 | 9,46 | 9,46 | -0,11% | 9,44 | 9,47 | 9,45 | 9,45 | 9,46 | 5.286 | 239.789.665 |
| 8/8/2023 | 9,47 | 9,47 | 0,00% | 9,44 | 9,49 | 9,46 | 9,46 | 9,47 | 5.633 | 322.187.946 |
| 7/8/2023 | 9,48 | 9,47 | -0,21% | 9,42 | 9,49 | 9,45 | 9,46 | 9,47 | 9.957 | 306.461.090 |
| 4/8/2023 | 9,50 | 9,49 | -0,11% | 9,42 | 9,52 | 9,47 | 9,49 | 9,50 | 9.042 | 287.193.297 |
| 3/8/2023 | 9,46 | 9,50 | +0,42% | 9,46 | 9,51 | 9,49 | 9,49 | 9,50 | 3.742 | 190.891.907 |
| 2/8/2023 | 9,45 | 9,46 | +0,11% | 9,45 | 9,49 | 9,47 | 9,46 | 9,47 | 8.821 | 229.197.576 |
| 1/8/2023 | 9,53 | 9,45 | -2,48% | 9,42 | 9,54 | 9,46 | 9,45 | 9,46 | 1.485 | 334.817.778 |
| 31/7/2023 | 9,69 | 9,69 | 0,00% | 9,65 | 9,72 | 9,68 | 9,69 | 9,70 | 5.322 | 371.213.179 |
| 28/7/2023 | 9,56 | 9,69 | +1,57% | 9,56 | 9,70 | 9,62 | 9,69 | 9,70 | 3.026 | 213.595.278 |
| 27/7/2023 | 9,57 | 9,54 | -1,45% | 9,50 | 9,63 | 9,56 | 9,54 | 9,55 | 5.855 | 235.457.885 |
| 26/7/2023 | 9,70 | 9,68 | -0,21% | 9,67 | 9,72 | 9,69 | 9,68 | 9,69 | 8.880 | 202.933.233 |
| 25/7/2023 | 9,73 | 9,70 | -0,31% | 9,69 | 9,77 | 9,72 | 9,69 | 9,70 | 6.841 | 189.419.656 |
| 24/7/2023 | 9,78 | 9,73 | -0,31% | 9,67 | 9,79 | 9,74 | 9,73 | 9,75 | 6.572 | 215.471.028 |
| 21/7/2023 | 9,78 | 9,76 | -0,31% | 9,75 | 9,80 | 9,77 | 9,75 | 9,76 | 323 | 178.469.445 |
| 20/7/2023 | 9,87 | 9,79 | -0,91% | 9,71 | 9,87 | 9,77 | 9,78 | 9,79 | 9.952 | 208.504.398 |
| 19/7/2023 | 9,66 | 9,88 | +2,28% | 9,66 | 9,90 | 9,82 | 9,87 | 9,88 | 8.688 | 480.897.310 |
| 18/7/2023 | 9,63 | 9,66 | +0,42% | 9,62 | 9,69 | 9,63 | 9,66 | 9,68 | 9.128 | 180.941.435 |
| 17/7/2023 | 9,59 | 9,62 | -0,21% | 9,57 | 9,63 | 9,60 | 9,61 | 9,62 | 3.439 | 198.786.192 |
| 14/7/2023 | 9,58 | 9,64 | +0,84% | 9,56 | 9,66 | 9,62 | 9,63 | 9,64 | 1.812 | 191.192.681 |
| 13/7/2023 | 9,56 | 9,56 | 0,00% | 9,52 | 9,60 | 9,56 | 9,56 | 9,57 | 1.839 | 215.903.958 |
| 12/7/2023 | 9,56 | 9,56 | +0,21% | 9,54 | 9,58 | 9,56 | 9,55 | 9,56 | 9.517 | 137.078.443 |
| 11/7/2023 | 9,57 | 9,54 | -0,31% | 9,50 | 9,58 | 9,55 | 9,54 | 9,55 | 734 | 160.867.367 |
| 10/7/2023 | 9,57 | 9,57 | 0,00% | 9,53 | 9,60 | 9,56 | 9,56 | 9,57 | 2.689 | 213.691.759 |
| 7/7/2023 | 9,51 | 9,57 | +0,63% | 9,51 | 9,57 | 9,54 | 9,56 | 9,57 | 1.358 | 193.254.392 |
| 6/7/2023 | 9,47 | 9,51 | +0,42% | 9,46 | 9,53 | 9,49 | 9,51 | 9,52 | 9.303 | 170.866.180 |
| 5/7/2023 | 9,46 | 9,47 | +0,11% | 9,43 | 9,49 | 9,45 | 9,45 | 9,47 | 7.368 | 189.107.443 |
| 4/7/2023 | 9,40 | 9,46 | +0,85% | 9,40 | 9,46 | 9,42 | 9,45 | 9,46 | 152 | 204.351.897 |
| 3/7/2023 | 9,46 | 9,38 | -2,09% | 9,38 | 9,46 | 9,40 | 9,38 | 9,39 | 9.042 | 253.973.596 |
| 30/6/2023 | 9,50 | 9,58 | +0,84% | 9,50 | 9,66 | 9,58 | 9,57 | 9,58 | 1.903 | 262.319.392 |
| 29/6/2023 | 9,48 | 9,50 | +0,21% | 9,45 | 9,50 | 9,48 | 9,49 | 9,50 | 5.478 | 167.923.737 |
| 28/6/2023 | 9,46 | 9,48 | +0,21% | 9,43 | 9,49 | 9,45 | 9,45 | 9,48 | 2.821 | 211.847.292 |
| 27/6/2023 | 9,42 | 9,46 | +0,53% | 9,41 | 9,48 | 9,45 | 9,45 | 9,46 | 8.487 | 187.089.361 |
| 26/6/2023 | 9,43 | 9,41 | +0,21% | 9,38 | 9,45 | 9,41 | 9,41 | 9,42 | 4.545 | 178.194.452 |
| 23/6/2023 | 9,42 | 9,39 | -0,32% | 9,38 | 9,49 | 9,43 | 9,39 | 9,44 | 8.281 | 197.210.421 |
| 22/6/2023 | 9,43 | 9,42 | 0,00% | 9,36 | 9,49 | 9,44 | 9,39 | 9,42 | 5.040 | 236.244.474 |
| 21/6/2023 | 9,39 | 9,42 | +0,43% | 9,38 | 9,43 | 9,41 | 9,41 | 9,42 | 6.283 | 172.681.599 |
| 20/6/2023 | 9,40 | 9,38 | -0,21% | 9,38 | 9,43 | 9,39 | 9,38 | 9,39 | 5.076 | 230.870.891 |
| 19/6/2023 | 9,39 | 9,40 | +0,32% | 9,37 | 9,45 | 9,40 | 9,40 | 9,41 | 4.197 | 233.142.616 |
| 16/6/2023 | 9,27 | 9,37 | +1,30% | 9,27 | 9,40 | 9,35 | 9,37 | 9,39 | 2.502 | 170.652.810 |
| 15/6/2023 | 9,23 | 9,25 | +0,33% | 9,23 | 9,30 | 9,26 | 9,25 | 9,26 | 1.726 | 226.540.648 |
| 14/6/2023 | 9,26 | 9,22 | -0,11% | 9,15 | 9,31 | 9,23 | 9,20 | 9,22 | 4.660 | 257.248.998 |
| 13/6/2023 | 9,33 | 9,23 | -0,75% | 9,21 | 9,33 | 9,27 | 9,22 | 9,23 | 164 | 228.244.650 |
| 12/6/2023 | 9,41 | 9,30 | -1,17% | 9,25 | 9,43 | 9,36 | 9,29 | 9,30 | 7.055 | 238.998.161 |
| 9/6/2023 | 9,36 | 9,41 | +0,53% | 9,36 | 9,44 | 9,39 | 9,41 | 9,42 | 3.311 | 163.304.864 |
| 7/6/2023 | 9,35 | 9,36 | +0,11% | 9,34 | 9,40 | 9,35 | 9,36 | 9,37 | 4.940 | 211.454.454 |
| 6/6/2023 | 9,31 | 9,35 | +0,43% | 9,29 | 9,35 | 9,32 | 9,34 | 9,35 | 475 | 147.662.911 |
| 5/6/2023 | 9,33 | 9,31 | -0,21% | 9,25 | 9,36 | 9,31 | 9,30 | 9,31 | 9.769 | 228.305.327 |
| 2/6/2023 | 9,25 | 9,33 | +0,86% | 9,25 | 9,33 | 9,29 | 9,32 | 9,33 | 7.276 | 146.693.577 |
| 1/6/2023 | 9,35 | 9,25 | -2,12% | 9,23 | 9,37 | 9,29 | 9,25 | 9,26 | 2.795 | 190.503.371 |
| 31/5/2023 | 9,41 | 9,45 | +0,75% | 9,38 | 9,50 | 9,45 | 9,45 | 9,47 | 2.644 | 229.082.964 |
| 30/5/2023 | 9,38 | 9,38 | 0,00% | 9,33 | 9,41 | 9,37 | 9,38 | 9,40 | 3.419 | 201.842.365 |
| 29/5/2023 | 9,34 | 9,38 | +0,54% | 9,29 | 9,45 | 9,34 | 9,37 | 9,38 | 553 | 210.392.498 |
| 26/5/2023 | 9,36 | 9,33 | +0,54% | 9,28 | 9,40 | 9,32 | 9,32 | 9,33 | 1.954 | 182.623.628 |
| 25/5/2023 | 9,50 | 9,28 | -2,32% | 9,26 | 9,50 | 9,40 | 9,28 | 9,31 | 5.305 | 292.279.160 |
| 24/5/2023 | 9,47 | 9,50 | +0,32% | 9,45 | 9,52 | 9,48 | 9,49 | 9,50 | 2.106 | 186.914.547 |
| 23/5/2023 | 9,48 | 9,47 | -0,32% | 9,41 | 9,49 | 9,45 | 9,45 | 9,47 | 2.210 | 152.451.792 |
| 22/5/2023 | 9,39 | 9,50 | +1,17% | 9,24 | 9,50 | 9,41 | 9,47 | 9,50 | 4.141 | 223.145.362 |
| 19/5/2023 | 9,34 | 9,39 | +0,43% | 9,34 | 9,45 | 9,37 | 9,37 | 9,39 | 5.592 | 211.620.135 |
| 18/5/2023 | 9,34 | 9,35 | +0,21% | 9,30 | 9,37 | 9,33 | 9,34 | 9,35 | 5.416 | 208.297.528 |
| 17/5/2023 | 9,32 | 9,33 | +0,32% | 9,32 | 9,38 | 9,35 | 9,33 | 9,34 | 8.162 | 169.181.001 |
| 16/5/2023 | 9,22 | 9,30 | +0,87% | 9,22 | 9,38 | 9,32 | 9,30 | 9,32 | 4.401 | 264.170.970 |
| 15/5/2023 | 9,14 | 9,22 | +0,99% | 9,13 | 9,32 | 9,21 | 9,22 | 9,23 | 6.841 | 311.091.349 |
| 12/5/2023 | 9,16 | 9,13 | -0,33% | 9,05 | 9,24 | 9,13 | 9,12 | 9,13 | 9.436 | 212.191.032 |
| 11/5/2023 | 9,13 | 9,16 | +0,33% | 9,12 | 9,21 | 9,16 | 9,16 | 9,18 | 9.476 | 169.291.389 |
| 10/5/2023 | 9,14 | 9,13 | -0,11% | 9,11 | 9,16 | 9,13 | 9,12 | 9,13 | 8.154 | 160.046.933 |
| 9/5/2023 | 9,08 | 9,14 | +0,55% | 9,04 | 9,14 | 9,10 | 9,13 | 9,14 | 798 | 165.587.592 |
| 8/5/2023 | 9,04 | 9,09 | +0,55% | 9,04 | 9,11 | 9,07 | 9,09 | 9,10 | 7.676 | 227.236.392 |
| 5/5/2023 | 8,99 | 9,04 | +0,67% | 8,98 | 9,06 | 9,02 | 9,03 | 9,04 | 66 | 179.065.350 |
| 4/5/2023 | 8,90 | 8,98 | +1,24% | 8,90 | 8,98 | 8,96 | 8,97 | 8,98 | 9.776 | 144.300.470 |
| 3/5/2023 | 8,89 | 8,87 | -0,11% | 8,81 | 9,01 | 8,92 | 8,86 | 8,87 | 2.496 | 216.928.226 |
| 2/5/2023 | 8,85 | 8,88 | -1,11% | 8,83 | 8,98 | 8,87 | 8,87 | 8,88 | 5.722 | 274.208.668 |
| 28/4/2023 | 8,89 | 8,98 | +1,01% | 8,89 | 8,99 | 8,94 | 8,97 | 8,98 | 7.542 | 167.557.297 |
| 27/4/2023 | 8,92 | 8,89 | -0,34% | 8,82 | 8,92 | 8,87 | 8,88 | 8,89 | 8.502 | 199.603.863 |
| 26/4/2023 | 8,89 | 8,92 | +0,34% | 8,82 | 8,92 | 8,87 | 8,91 | 8,92 | 7.635 | 177.904.280 |
| 25/4/2023 | 8,91 | 8,89 | -0,22% | 8,81 | 8,95 | 8,88 | 8,88 | 8,89 | 554 | 214.426.115 |
| 24/4/2023 | 8,88 | 8,91 | +0,34% | 8,86 | 8,94 | 8,89 | 8,90 | 8,91 | 4.947 | 225.033.539 |
| 20/4/2023 | 8,83 | 8,88 | +1,02% | 8,80 | 8,92 | 8,88 | 8,88 | 8,89 | 975 | 152.900.719 |
| 19/4/2023 | 8,90 | 8,79 | -1,24% | 8,79 | 8,93 | 8,87 | 8,79 | 8,82 | 883 | 190.334.673 |
| 18/4/2023 | 8,92 | 8,90 | -0,45% | 8,88 | 8,94 | 8,91 | 8,89 | 8,90 | 1.995 | 146.515.135 |
| 17/4/2023 | 8,78 | 8,94 | +1,82% | 8,76 | 8,95 | 8,81 | 8,93 | 8,94 | 379 | 381.902.607 |
| 14/4/2023 | 8,65 | 8,78 | +1,50% | 8,65 | 8,78 | 8,69 | 8,77 | 8,78 | 7.736 | 154.083.514 |
| 13/4/2023 | 8,67 | 8,65 | -0,23% | 8,61 | 8,69 | 8,64 | 8,64 | 8,65 | 8.896 | 166.757.471 |
| 12/4/2023 | 8,67 | 8,67 | 0,00% | 8,60 | 8,69 | 8,65 | 8,67 | 8,68 | 4.758 | 228.996.995 |
| 11/4/2023 | 8,75 | 8,67 | -0,91% | 8,65 | 8,78 | 8,71 | 8,66 | 8,67 | 46 | 330.805.129 |
| 10/4/2023 | 8,78 | 8,75 | -0,34% | 8,75 | 8,80 | 8,77 | 8,75 | 8,76 | 972 | 296.744.034 |
| 6/4/2023 | 8,86 | 8,78 | -0,90% | 8,75 | 8,86 | 8,79 | 8,77 | 8,78 | 4.753 | 225.019.292 |
| 5/4/2023 | 8,83 | 8,86 | +0,34% | 8,81 | 8,88 | 8,84 | 8,85 | 8,86 | 8.559 | 212.399.955 |
| 4/4/2023 | 8,87 | 8,83 | +0,11% | 8,82 | 8,93 | 8,87 | 8,83 | 8,88 | 2.678 | 186.231.005 |
| 3/4/2023 | 9,03 | 8,82 | -3,29% | 8,71 | 9,05 | 8,84 | 8,82 | 8,84 | 8.602 | 458.322.884 |
| 31/3/2023 | 9,02 | 9,12 | +1,11% | 9,01 | 9,13 | 9,06 | 9,11 | 9,12 | 7.651 | 229.467.069 |
| 30/3/2023 | 9,01 | 9,02 | +0,11% | 9,00 | 9,06 | 9,01 | 9,01 | 9,02 | 8.977 | 196.702.671 |
| 29/3/2023 | 9,07 | 9,01 | -0,66% | 9,00 | 9,09 | 9,03 | 9,01 | 9,02 | 591 | 217.091.547 |
| 28/3/2023 | 9,07 | 9,07 | -0,11% | 9,05 | 9,09 | 9,06 | 9,06 | 9,07 | 668 | 179.768.159 |
| 27/3/2023 | 9,07 | 9,08 | +0,22% | 9,06 | 9,13 | 9,08 | 9,08 | 9,09 | 8.316 | 221.759.508 |
| 24/3/2023 | 9,02 | 9,06 | +0,44% | 9,02 | 9,08 | 9,05 | 9,06 | 9,07 | 9.236 | 158.220.560 |
| 23/3/2023 | 9,07 | 9,02 | -0,55% | 9,02 | 9,09 | 9,05 | 9,01 | 9,02 | 890 | 202.817.219 |
| 22/3/2023 | 9,07 | 9,07 | 0,00% | 9,05 | 9,10 | 9,07 | 9,06 | 9,07 | 4.603 | 175.502.543 |
| 21/3/2023 | 9,06 | 9,07 | +0,22% | 9,04 | 9,08 | 9,06 | 9,06 | 9,07 | 5.223 | 196.611.073 |
| 20/3/2023 | 9,02 | 9,05 | +0,44% | 9,01 | 9,05 | 9,02 | 9,04 | 9,05 | 5.992 | 196.663.415 |
| 17/3/2023 | 9,02 | 9,01 | 0,00% | 9,00 | 9,05 | 9,01 | 9,01 | 9,02 | 8.678 | 227.778.558 |
| 16/3/2023 | 9,06 | 9,01 | -0,44% | 9,00 | 9,08 | 9,03 | 9,01 | 9,02 | 5.982 | 272.262.090 |
| 15/3/2023 | 9,05 | 9,05 | +0,11% | 9,03 | 9,09 | 9,06 | 9,04 | 9,05 | 5.155 | 203.893.398 |
| 14/3/2023 | 9,03 | 9,04 | +0,11% | 9,03 | 9,08 | 9,05 | 9,04 | 9,05 | 3.644 | 235.979.229 |
| 13/3/2023 | 9,11 | 9,03 | -0,88% | 9,00 | 9,11 | 9,04 | 9,02 | 9,03 | 2.352 | 223.566.259 |
| 10/3/2023 | 9,05 | 9,11 | +0,66% | 9,05 | 9,11 | 9,07 | 9,10 | 9,11 | 2.257 | 230.313.618 |
| 9/3/2023 | 9,07 | 9,05 | -0,22% | 9,04 | 9,09 | 9,06 | 9,04 | 9,05 | 1.878 | 207.235.768 |
| 8/3/2023 | 9,10 | 9,07 | -0,33% | 9,07 | 9,13 | 9,09 | 9,07 | 9,10 | 7.678 | 233.074.528 |
| 7/3/2023 | 9,09 | 9,10 | +0,11% | 9,05 | 9,12 | 9,08 | 9,09 | 9,10 | 7.936 | 281.389.124 |
| 6/3/2023 | 9,08 | 9,09 | +0,11% | 9,08 | 9,10 | 9,09 | 9,08 | 9,09 | 2.952 | 172.920.828 |
| 3/3/2023 | 9,06 | 9,08 | +0,44% | 9,06 | 9,10 | 9,08 | 9,07 | 9,08 | 3.342 | 148.058.134 |
| 2/3/2023 | 9,02 | 9,04 | +0,33% | 9,01 | 9,11 | 9,05 | 9,04 | 9,08 | 479 | 185.112.025 |
| 1/3/2023 | 9,08 | 9,01 | -1,85% | 9,00 | 9,11 | 9,03 | 9,01 | 9,03 | 3.285 | 263.490.664 |
| 28/2/2023 | 9,16 | 9,18 | +0,22% | 9,16 | 9,22 | 9,19 | 9,18 | 9,19 | 3.921 | 235.764.114 |
| 27/2/2023 | 9,13 | 9,16 | +0,33% | 9,12 | 9,19 | 9,15 | 9,16 | 9,17 | 868 | 180.904.609 |
| 24/2/2023 | 9,08 | 9,13 | +0,55% | 9,08 | 9,14 | 9,11 | 9,12 | 9,13 | 1.041 | 178.157.429 |
| 23/2/2023 | 9,03 | 9,08 | +0,55% | 9,03 | 9,09 | 9,07 | 9,07 | 9,08 | 1.794 | 186.685.316 |
| 22/2/2023 | 9,07 | 9,03 | -0,44% | 9,00 | 9,08 | 9,05 | 9,02 | 9,03 | 9.867 | 196.415.602 |
| 17/2/2023 | 9,05 | 9,07 | +0,22% | 9,03 | 9,08 | 9,05 | 9,06 | 9,07 | 2.382 | 162.065.367 |
| 16/2/2023 | 9,04 | 9,05 | +0,11% | 8,99 | 9,06 | 9,01 | 9,04 | 9,05 | 1.955 | 199.152.282 |
| 15/2/2023 | 9,00 | 9,04 | +0,56% | 9,00 | 9,04 | 9,01 | 9,01 | 9,04 | 9.019 | 207.486.009 |
| 14/2/2023 | 9,00 | 8,99 | -0,11% | 8,98 | 9,04 | 9,00 | 8,99 | 9,00 | 3.346 | 333.947.760 |
| 13/2/2023 | 9,00 | 9,00 | 0,00% | 8,98 | 9,04 | 9,00 | 8,99 | 9,00 | 8.074 | 219.522.976 |
| 10/2/2023 | 9,01 | 9,00 | -0,22% | 9,00 | 9,04 | 9,01 | 9,00 | 9,01 | 3.700 | 199.683.704 |
| 9/2/2023 | 9,02 | 9,02 | 0,00% | 9,00 | 9,04 | 9,01 | 9,02 | 9,03 | 2.934 | 194.737.568 |
| 8/2/2023 | 9,01 | 9,02 | +0,11% | 8,99 | 9,07 | 9,01 | 9,01 | 9,02 | 3.537 | 203.048.519 |
| 7/2/2023 | 9,02 | 9,01 | -0,11% | 9,00 | 9,06 | 9,01 | 9,00 | 9,01 | 9.699 | 299.157.161 |
| 6/2/2023 | 9,04 | 9,02 | -0,22% | 9,00 | 9,10 | 9,04 | 9,01 | 9,02 | 7.128 | 225.962.642 |
| 3/2/2023 | 9,03 | 9,04 | +0,44% | 9,03 | 9,07 | 9,04 | 9,03 | 9,04 | 5.814 | 203.975.717 |
| 2/2/2023 | 9,02 | 9,00 | +0,11% | 8,98 | 9,07 | 9,00 | 9,00 | 9,01 | 8.206 | 284.742.764 |
| 1/2/2023 | 9,05 | 8,99 | -1,86% | 8,97 | 9,09 | 9,02 | 8,98 | 8,99 | 2.759 | 356.240.822 |
| 31/1/2023 | 9,12 | 9,16 | +0,44% | 9,11 | 9,18 | 9,14 | 9,16 | 9,17 | 9.589 | 282.810.133 |
| 30/1/2023 | 9,13 | 9,12 | -0,11% | 9,09 | 9,15 | 9,11 | 9,11 | 9,12 | 1.671 | 211.971.137 |
| 27/1/2023 | 9,12 | 9,13 | +0,11% | 9,09 | 9,16 | 9,11 | 9,12 | 9,13 | 3.317 | 218.369.932 |
| 26/1/2023 | 9,15 | 9,12 | -0,33% | 9,10 | 9,18 | 9,14 | 9,11 | 9,12 | 9.808 | 216.521.325 |
| 25/1/2023 | 9,17 | 9,15 | -0,22% | 9,15 | 9,19 | 9,16 | 9,15 | 9,17 | 321 | 152.264.933 |
| 24/1/2023 | 9,17 | 9,17 | 0,00% | 9,14 | 9,21 | 9,16 | 9,17 | 9,18 | 1.785 | 181.539.912 |
| 23/1/2023 | 9,18 | 9,17 | -0,11% | 9,17 | 9,22 | 9,18 | 9,17 | 9,18 | 2.323 | 188.567.120 |
| 20/1/2023 | 9,21 | 9,18 | -0,33% | 9,16 | 9,23 | 9,19 | 9,17 | 9,18 | 3.368 | 169.497.648 |
| 19/1/2023 | 9,19 | 9,21 | +0,22% | 9,19 | 9,22 | 9,20 | 9,20 | 9,21 | 1.100 | 142.168.771 |
| 18/1/2023 | 9,18 | 9,19 | +0,11% | 9,15 | 9,24 | 9,19 | 9,18 | 9,19 | 6.166 | 217.552.041 |
| 17/1/2023 | 9,28 | 9,18 | -1,08% | 9,16 | 9,28 | 9,20 | 9,17 | 9,18 | 2.961 | 243.362.006 |
| 16/1/2023 | 9,27 | 9,28 | +0,11% | 9,22 | 9,30 | 9,26 | 9,27 | 9,28 | 4.480 | 181.332.719 |
| 13/1/2023 | 9,17 | 9,27 | +1,09% | 9,17 | 9,27 | 9,23 | 9,26 | 9,27 | 4.863 | 192.250.186 |
| 12/1/2023 | 9,17 | 9,17 | +0,11% | 9,12 | 9,21 | 9,17 | 9,16 | 9,17 | 1.274 | 199.539.864 |
| 11/1/2023 | 9,19 | 9,16 | -0,33% | 9,16 | 9,24 | 9,18 | 9,16 | 9,17 | 5.729 | 203.459.032 |
| 10/1/2023 | 9,19 | 9,19 | +0,44% | 9,15 | 9,22 | 9,18 | 9,17 | 9,19 | 5.475 | 182.185.061 |
| 9/1/2023 | 9,11 | 9,15 | +0,44% | 9,11 | 9,19 | 9,14 | 9,14 | 9,15 | 2.645 | 201.265.273 |
| 6/1/2023 | 9,10 | 9,11 | +0,11% | 9,01 | 9,18 | 9,12 | 9,11 | 9,16 | 8.007 | 244.200.263 |
| 5/1/2023 | 9,15 | 9,10 | -0,44% | 9,10 | 9,19 | 9,12 | 9,10 | 9,11 | 57 | 180.609.051 |
| 4/1/2023 | 9,20 | 9,14 | -0,65% | 9,13 | 9,27 | 9,20 | 9,14 | 9,16 | 9.943 | 174.120.741 |
| 3/1/2023 | 9,17 | 9,20 | +0,33% | 9,17 | 9,26 | 9,21 | 9,19 | 9,20 | 9.323 | 168.974.065 |
| 2/1/2023 | 9,30 | 9,17 | -2,45% | 9,01 | 9,30 | 9,14 | 9,16 | 9,17 | 5.250 | 230.364.046 |
| 29/12/2022 | 9,37 | 9,40 | +0,43% | 9,35 | 9,45 | 9,39 | 9,40 | 9,41 | 8.700 | 194.393.791 |
| 28/12/2022 | 9,29 | 9,36 | +0,86% | 9,29 | 9,38 | 9,34 | 9,36 | 9,38 | 7.513 | 142.639.590 |
| 27/12/2022 | 9,26 | 9,28 | +0,22% | 9,21 | 9,35 | 9,29 | 9,27 | 9,28 | 7.407 | 160.593.173 |
| 26/12/2022 | 9,23 | 9,26 | +0,33% | 9,15 | 9,28 | 9,22 | 9,26 | 9,27 | 9.153 | 179.285.897 |
| 23/12/2022 | 9,11 | 9,23 | +1,76% | 9,11 | 9,24 | 9,16 | 9,22 | 9,23 | 2.811 | 168.325.851 |
| 22/12/2022 | 9,06 | 9,07 | +0,11% | 9,05 | 9,14 | 9,09 | 9,07 | 9,09 | 2.552 | 250.381.937 |
| 21/12/2022 | 9,00 | 9,06 | +0,67% | 9,00 | 9,10 | 9,07 | 9,06 | 9,07 | 3.636 | 166.621.029 |
| 20/12/2022 | 8,95 | 9,00 | +0,56% | 8,95 | 9,01 | 8,98 | 9,00 | 9,01 | 7.077 | 201.657.907 |
| 19/12/2022 | 8,94 | 8,95 | +0,11% | 8,88 | 8,98 | 8,93 | 8,94 | 8,95 | 4.853 | 248.988.232 |
| 16/12/2022 | 8,94 | 8,94 | +0,11% | 8,87 | 9,01 | 8,94 | 8,94 | 8,95 | 5.080 | 212.727.720 |
| 15/12/2022 | 8,96 | 8,93 | -0,22% | 8,90 | 9,03 | 8,96 | 8,92 | 8,93 | 6.056 | 271.182.028 |
| 14/12/2022 | 8,99 | 8,95 | -0,44% | 8,93 | 9,10 | 9,01 | 8,95 | 8,97 | 4.278 | 289.818.305 |
| 13/12/2022 | 9,06 | 8,99 | -0,77% | 8,98 | 9,09 | 9,02 | 8,99 | 9,00 | 6.032 | 229.301.521 |
| 12/12/2022 | 9,16 | 9,06 | -1,09% | 9,00 | 9,20 | 9,08 | 9,05 | 9,06 | 3.460 | 262.784.478 |
| 9/12/2022 | 9,15 | 9,16 | +0,33% | 9,15 | 9,19 | 9,16 | 9,15 | 9,16 | 8.548 | 100.995.830 |
| 8/12/2022 | 9,15 | 9,13 | -0,22% | 9,11 | 9,23 | 9,16 | 9,13 | 9,14 | 2.230 | 163.651.787 |
| 7/12/2022 | 9,25 | 9,15 | -1,08% | 9,11 | 9,27 | 9,20 | 9,14 | 9,15 | 1.294 | 253.063.569 |
| 6/12/2022 | 9,15 | 9,25 | +1,09% | 9,14 | 9,25 | 9,21 | 9,22 | 9,25 | 5.112 | 162.118.002 |
| 5/12/2022 | 9,17 | 9,15 | -0,22% | 9,10 | 9,24 | 9,15 | 9,15 | 9,16 | 3.575 | 175.018.271 |
| 2/12/2022 | 8,98 | 9,17 | +2,12% | 8,98 | 9,21 | 9,08 | 9,16 | 9,17 | 6.906 | 133.172.228 |
| 1/12/2022 | 9,01 | 8,98 | -1,43% | 8,96 | 9,08 | 9,02 | 8,98 | 8,99 | 3.197 | 258.111.385 |
| 30/11/2022 | 9,00 | 9,11 | +1,22% | 9,00 | 9,13 | 9,08 | 9,11 | 9,12 | 6.014 | 262.088.438 |
| 29/11/2022 | 9,07 | 9,00 | -0,77% | 8,90 | 9,07 | 8,97 | 8,99 | 9,00 | 4.034 | 475.304.311 |
| 28/11/2022 | 9,08 | 9,07 | -0,11% | 9,05 | 9,09 | 9,07 | 9,06 | 9,07 | 184 | 168.046.982 |
| 25/11/2022 | 9,07 | 9,08 | +0,11% | 9,05 | 9,09 | 9,07 | 9,08 | 9,09 | 6.505 | 127.552.223 |
| 24/11/2022 | 9,04 | 9,07 | +0,33% | 9,03 | 9,10 | 9,05 | 9,06 | 9,07 | 420 | 169.008.246 |
| 23/11/2022 | 9,05 | 9,04 | -0,11% | 9,00 | 9,07 | 9,04 | 9,04 | 9,05 | 3.306 | 225.876.451 |
| 22/11/2022 | 9,05 | 9,05 | +0,22% | 9,01 | 9,07 | 9,03 | 9,04 | 9,05 | 2.513 | 220.260.828 |
| 21/11/2022 | 9,05 | 9,03 | -0,22% | 9,00 | 9,11 | 9,04 | 9,03 | 9,05 | 5.805 | 339.244.562 |
| 18/11/2022 | 9,00 | 9,05 | +0,44% | 9,00 | 9,14 | 9,06 | 9,04 | 9,05 | 429 | 293.852.872 |
| 17/11/2022 | 9,13 | 9,01 | -1,31% | 8,99 | 9,18 | 9,05 | 9,00 | 9,01 | 8.395 | 372.108.417 |
| 16/11/2022 | 9,21 | 9,13 | -0,87% | 9,07 | 9,27 | 9,19 | 9,13 | 9,16 | 8.828 | 338.668.062 |
| 14/11/2022 | 9,20 | 9,21 | +0,11% | 9,17 | 9,23 | 9,19 | 9,20 | 9,21 | 4.192 | 196.679.807 |
| 11/11/2022 | 9,25 | 9,20 | -0,65% | 9,14 | 9,26 | 9,18 | 9,19 | 9,20 | 4.401 | 327.623.228 |
| 10/11/2022 | 9,31 | 9,26 | -0,43% | 9,25 | 9,33 | 9,28 | 9,26 | 9,27 | 6.867 | 280.396.133 |
| 9/11/2022 | 9,30 | 9,30 | 0,00% | 9,30 | 9,40 | 9,33 | 9,30 | 9,35 | 2.762 | 238.282.984 |
| 8/11/2022 | 9,32 | 9,30 | -0,21% | 9,26 | 9,34 | 9,30 | 9,30 | 9,32 | 8.369 | 295.153.351 |
| 7/11/2022 | 9,28 | 9,32 | +0,43% | 9,26 | 9,40 | 9,33 | 9,31 | 9,32 | 4.992 | 335.098.783 |
| 4/11/2022 | 9,37 | 9,28 | -1,17% | 9,25 | 9,39 | 9,29 | 9,27 | 9,28 | 6.150 | 548.964.709 |
| 3/11/2022 | 9,36 | 9,39 | +0,32% | 9,36 | 9,44 | 9,38 | 9,39 | 9,40 | 7.519 | 253.925.422 |
| 1/11/2022 | 9,43 | 9,36 | -1,78% | 9,32 | 9,43 | 9,37 | 9,36 | 9,37 | 858 | 308.419.756 |
| 31/10/2022 | 9,54 | 9,53 | -0,10% | 9,30 | 9,57 | 9,46 | 9,53 | 9,55 | 1.133 | 341.073.211 |
| 28/10/2022 | 9,57 | 9,54 | -0,31% | 9,51 | 9,61 | 9,56 | 9,53 | 9,54 | 8.395 | 185.434.728 |
| 27/10/2022 | 9,58 | 9,57 | -0,10% | 9,51 | 9,60 | 9,54 | 9,57 | 9,58 | 8.642 | 174.153.645 |
| 26/10/2022 | 9,66 | 9,58 | -0,73% | 9,50 | 9,67 | 9,60 | 9,57 | 9,58 | 7.320 | 235.317.640 |
| 25/10/2022 | 9,68 | 9,65 | -0,21% | 9,63 | 9,70 | 9,66 | 9,64 | 9,65 | 8.460 | 155.815.807 |
| 24/10/2022 | 9,73 | 9,67 | -0,31% | 9,66 | 9,75 | 9,68 | 9,66 | 9,67 | 3.012 | 228.539.001 |
| 21/10/2022 | 9,60 | 9,70 | +1,46% | 9,60 | 9,70 | 9,65 | 9,70 | 9,71 | 1.356 | 210.841.832 |
| 20/10/2022 | 9,50 | 9,56 | +0,84% | 9,49 | 9,64 | 9,58 | 9,56 | 9,58 | 9.579 | 210.069.531 |
| 19/10/2022 | 9,38 | 9,48 | +1,07% | 9,38 | 9,53 | 9,45 | 9,47 | 9,48 | 9.587 | 252.417.615 |
| 18/10/2022 | 9,30 | 9,38 | +1,30% | 9,28 | 9,39 | 9,32 | 9,38 | 9,39 | 9.766 | 307.573.828 |
| 17/10/2022 | 9,26 | 9,26 | 0,00% | 9,25 | 9,34 | 9,28 | 9,26 | 9,27 | 6.688 | 444.954.516 |
| 14/10/2022 | 9,46 | 9,26 | -2,22% | 9,24 | 9,46 | 9,30 | 9,26 | 9,27 | 8.216 | 685.924.295 |
| 13/10/2022 | 9,62 | 9,47 | -1,56% | 9,47 | 9,62 | 9,54 | 9,47 | 9,48 | 2.658 | 385.069.296 |
| 11/10/2022 | 9,66 | 9,62 | -0,41% | 9,56 | 9,66 | 9,60 | 9,62 | 9,63 | 3.004 | 356.911.543 |
| 10/10/2022 | 9,69 | 9,66 | -0,31% | 9,65 | 9,69 | 9,66 | 9,65 | 9,66 | 1.187 | 252.989.495 |
| 7/10/2022 | 9,67 | 9,69 | +0,21% | 9,67 | 9,69 | 9,68 | 9,68 | 9,69 | 3.335 | 274.403.591 |
| 6/10/2022 | 9,67 | 9,67 | 0,00% | 9,65 | 9,68 | 9,66 | 9,66 | 9,67 | 9.057 | 283.020.169 |
| 5/10/2022 | 9,68 | 9,67 | 0,00% | 9,66 | 9,70 | 9,67 | 9,67 | 9,68 | 4.716 | 288.635.649 |
| 4/10/2022 | 9,73 | 9,67 | -0,62% | 9,67 | 9,75 | 9,69 | 9,67 | 9,68 | 1.119 | 351.340.916 |
| 3/10/2022 | 9,80 | 9,73 | -1,42% | 9,72 | 9,80 | 9,74 | 9,72 | 9,73 | 650 | 350.930.720 |
| 30/9/2022 | 9,87 | 9,87 | 0,00% | 9,81 | 9,88 | 9,85 | 9,86 | 9,87 | 3.443 | 428.291.713 |
| 29/9/2022 | 9,88 | 9,87 | +0,20% | 9,84 | 9,88 | 9,85 | 9,86 | 9,87 | 6.937 | 263.433.106 |
| 28/9/2022 | 9,88 | 9,85 | -0,20% | 9,83 | 9,89 | 9,86 | 9,84 | 9,85 | 871 | 358.660.250 |
| 27/9/2022 | 9,89 | 9,87 | -0,10% | 9,82 | 9,90 | 9,86 | 9,87 | 9,88 | 524 | 334.656.229 |
| 26/9/2022 | 9,90 | 9,88 | -0,20% | 9,86 | 9,91 | 9,88 | 9,87 | 9,88 | 2.065 | 395.270.412 |
| 23/9/2022 | 9,89 | 9,90 | +0,10% | 9,88 | 9,90 | 9,88 | 9,89 | 9,90 | 9.369 | 241.897.799 |
| 22/9/2022 | 9,89 | 9,89 | +0,10% | 9,88 | 9,89 | 9,88 | 9,88 | 9,89 | 3 | 222.050.060 |
| 21/9/2022 | 9,89 | 9,88 | +0,20% | 9,85 | 9,90 | 9,87 | 9,88 | 9,89 | 2.014 | 289.382.641 |
| 20/9/2022 | 9,87 | 9,86 | 0,00% | 9,84 | 9,90 | 9,86 | 9,86 | 9,89 | 4.204 | 282.195.054 |
| 19/9/2022 | 9,86 | 9,86 | 0,00% | 9,84 | 9,90 | 9,86 | 9,86 | 9,87 | 9.944 | 338.825.526 |
| 16/9/2022 | 9,85 | 9,86 | +0,10% | 9,83 | 9,87 | 9,85 | 9,85 | 9,86 | 4.199 | 217.162.697 |
| 15/9/2022 | 9,83 | 9,85 | +0,31% | 9,82 | 9,89 | 9,85 | 9,84 | 9,85 | 3.037 | 291.178.468 |
| 14/9/2022 | 9,85 | 9,82 | -0,30% | 9,80 | 9,86 | 9,82 | 9,82 | 9,83 | 1.276 | 279.670.520 |
| 13/9/2022 | 9,88 | 9,85 | -0,30% | 9,82 | 9,90 | 9,84 | 9,84 | 9,85 | 6.862 | 297.790.635 |
| 12/9/2022 | 9,87 | 9,88 | +0,10% | 9,86 | 9,94 | 9,88 | 9,88 | 9,89 | 2.636 | 355.988.150 |
| 9/9/2022 | 9,85 | 9,87 | +0,20% | 9,82 | 9,88 | 9,85 | 9,87 | 9,88 | 1.699 | 456.852.335 |
| 8/9/2022 | 9,85 | 9,85 | +0,41% | 9,81 | 9,88 | 9,84 | 9,84 | 9,85 | 5.547 | 439.618.485 |
| 6/9/2022 | 9,90 | 9,81 | -0,30% | 9,81 | 9,93 | 9,85 | 9,81 | 9,83 | 338 | 393.440.006 |
| 5/9/2022 | 9,82 | 9,84 | +0,20% | 9,82 | 9,87 | 9,83 | 9,83 | 9,84 | 1.502 | 306.831.357 |
| 2/9/2022 | 9,83 | 9,82 | -0,10% | 9,81 | 9,85 | 9,82 | 9,81 | 9,82 | 5.586 | 286.211.058 |
| 1/9/2022 | 9,82 | 9,83 | -0,91% | 9,80 | 9,85 | 9,82 | 9,83 | 9,84 | 1.919 | 289.727.226 |
| 31/8/2022 | 9,99 | 9,92 | -0,50% | 9,92 | 9,99 | 9,96 | 9,92 | 9,94 | 1.636 | 389.556.837 |
| 30/8/2022 | 9,96 | 9,97 | +0,20% | 9,96 | 9,99 | 9,97 | 9,97 | 9,98 | 2.189 | 251.479.933 |
| 29/8/2022 | 9,93 | 9,95 | +0,30% | 9,91 | 9,95 | 9,93 | 9,95 | 9,96 | 3.864 | 326.782.396 |
| 26/8/2022 | 9,90 | 9,92 | +0,20% | 9,87 | 9,93 | 9,90 | 9,92 | 9,93 | 4.057 | 262.045.373 |
| 25/8/2022 | 9,90 | 9,90 | +0,10% | 9,86 | 9,93 | 9,88 | 9,89 | 9,90 | 63 | 194.263.174 |
| 24/8/2022 | 9,87 | 9,89 | +0,20% | 9,86 | 9,90 | 9,87 | 9,88 | 9,89 | 6.580 | 267.781.716 |
| 23/8/2022 | 9,89 | 9,87 | +0,20% | 9,85 | 9,92 | 9,88 | 9,86 | 9,87 | 195 | 257.620.338 |
| 22/8/2022 | 9,85 | 9,85 | +0,10% | 9,84 | 9,88 | 9,85 | 9,85 | 9,86 | 8.966 | 260.706.725 |
| 19/8/2022 | 9,82 | 9,84 | +0,20% | 9,82 | 9,87 | 9,84 | 9,84 | 9,85 | 9.610 | 271.344.006 |
| 18/8/2022 | 9,80 | 9,82 | +0,31% | 9,79 | 9,82 | 9,80 | 9,81 | 9,82 | 3.854 | 247.004.985 |
| 17/8/2022 | 9,78 | 9,79 | +0,20% | 9,76 | 9,80 | 9,78 | 9,78 | 9,79 | 336 | 292.611.878 |
| 16/8/2022 | 9,77 | 9,77 | +0,31% | 9,75 | 9,80 | 9,77 | 9,76 | 9,77 | 6.743 | 258.743.388 |
| 15/8/2022 | 9,74 | 9,74 | +0,52% | 9,70 | 9,77 | 9,73 | 9,74 | 9,75 | 2.935 | 406.759.802 |
| 12/8/2022 | 9,75 | 9,69 | -0,51% | 9,69 | 9,79 | 9,74 | 9,69 | 9,71 | 4.211 | 445.501.409 |
| 11/8/2022 | 9,73 | 9,74 | +0,10% | 9,71 | 9,78 | 9,74 | 9,74 | 9,75 | 165 | 244.874.051 |
| 10/8/2022 | 9,80 | 9,73 | -0,61% | 9,70 | 9,81 | 9,75 | 9,72 | 9,73 | 1.285 | 370.970.785 |
| 9/8/2022 | 9,78 | 9,79 | +0,20% | 9,74 | 9,81 | 9,77 | 9,78 | 9,79 | 9.923 | 326.346.956 |
| 8/8/2022 | 9,77 | 9,77 | -0,10% | 9,75 | 9,80 | 9,78 | 9,77 | 9,78 | 2.283 | 261.235.811 |
| 5/8/2022 | 9,70 | 9,78 | +0,93% | 9,70 | 9,78 | 9,74 | 9,77 | 9,78 | 1.574 | 213.795.307 |
| 4/8/2022 | 9,76 | 9,69 | -0,51% | 9,65 | 9,79 | 9,71 | 9,69 | 9,70 | 1.241 | 490.392.677 |
| 3/8/2022 | 9,79 | 9,74 | -0,51% | 9,73 | 9,81 | 9,78 | 9,74 | 9,75 | 2.944 | 228.339.404 |
| 2/8/2022 | 9,75 | 9,79 | +0,41% | 9,75 | 9,80 | 9,78 | 9,78 | 9,79 | 8.462 | 198.132.968 |
| 1/8/2022 | 9,84 | 9,75 | -2,11% | 9,74 | 9,84 | 9,76 | 9,75 | 9,76 | 1.022 | 401.448.938 |
| 29/7/2022 | 9,93 | 9,96 | +0,30% | 9,92 | 9,96 | 9,95 | 9,95 | 9,96 | 937 | 538.637.079 |
| 28/7/2022 | 9,94 | 9,93 | +0,30% | 9,90 | 9,95 | 9,93 | 9,92 | 9,93 | 7.026 | 375.563.090 |
| 27/7/2022 | 9,91 | 9,90 | -0,10% | 9,90 | 9,95 | 9,92 | 9,90 | 9,92 | 8.109 | 285.644.814 |
| 26/7/2022 | 9,89 | 9,91 | +0,20% | 9,87 | 9,93 | 9,89 | 9,91 | 9,92 | 7.625 | 230.774.260 |
| 25/7/2022 | 9,86 | 9,89 | +0,51% | 9,86 | 9,91 | 9,88 | 9,89 | 9,90 | 775 | 303.712.254 |
| 22/7/2022 | 9,81 | 9,84 | +0,31% | 9,81 | 9,89 | 9,84 | 9,84 | 9,87 | 8.305 | 253.551.395 |
| 21/7/2022 | 9,83 | 9,81 | +0,10% | 9,80 | 9,86 | 9,82 | 9,81 | 9,82 | 7.263 | 289.149.630 |
| 20/7/2022 | 9,86 | 9,80 | -0,61% | 9,80 | 9,90 | 9,84 | 9,80 | 9,81 | 2.252 | 364.448.935 |
| 19/7/2022 | 9,88 | 9,86 | -0,10% | 9,83 | 9,89 | 9,87 | 9,86 | 9,88 | 8.214 | 211.077.422 |
| 18/7/2022 | 9,77 | 9,87 | +1,02% | 9,76 | 9,88 | 9,81 | 9,86 | 9,87 | 449 | 313.047.985 |
| 15/7/2022 | 9,75 | 9,77 | +0,31% | 9,74 | 9,77 | 9,75 | 9,76 | 9,77 | 4.965 | 274.434.182 |
| 14/7/2022 | 9,74 | 9,74 | 0,00% | 9,73 | 9,77 | 9,74 | 9,74 | 9,75 | 1.430 | 297.764.769 |
| 13/7/2022 | 9,73 | 9,74 | +0,10% | 9,73 | 9,77 | 9,74 | 9,74 | 9,75 | 7.322 | 249.626.809 |
| 12/7/2022 | 9,76 | 9,73 | -0,21% | 9,73 | 9,78 | 9,75 | 9,73 | 9,75 | 2.586 | 348.842.082 |
| 11/7/2022 | 9,74 | 9,75 | +0,31% | 9,73 | 9,77 | 9,74 | 9,74 | 9,75 | 7.617 | 198.506.352 |
| 8/7/2022 | 9,77 | 9,72 | -0,51% | 9,71 | 9,81 | 9,73 | 9,72 | 9,73 | 9.758 | 509.949.360 |
| 7/7/2022 | 9,75 | 9,77 | +0,21% | 9,71 | 9,81 | 9,74 | 9,77 | 9,78 | 4.346 | 408.488.985 |
| 6/7/2022 | 9,75 | 9,75 | +0,10% | 9,71 | 9,76 | 9,72 | 9,74 | 9,75 | 8.356 | 318.079.935 |
| 5/7/2022 | 9,77 | 9,74 | -0,31% | 9,71 | 9,78 | 9,74 | 9,73 | 9,74 | 9.328 | 344.891.622 |
| 4/7/2022 | 9,78 | 9,77 | -0,10% | 9,72 | 9,80 | 9,76 | 9,76 | 9,77 | 6.802 | 234.990.679 |
| 1/7/2022 | 9,89 | 9,78 | -2,40% | 9,70 | 9,89 | 9,79 | 9,77 | 9,78 | 914 | 453.331.785 |
| 30/6/2022 | 10,04 | 10,02 | -0,20% | 9,98 | 10,09 | 10,04 | 10,01 | 10,02 | 7.849 | 389.567.020 |
| 29/6/2022 | 10,00 | 10,04 | +0,50% | 9,99 | 10,06 | 10,02 | 10,03 | 10,04 | 9.290 | 270.310.511 |
| 28/6/2022 | 10,01 | 9,99 | -0,20% | 9,96 | 10,02 | 9,99 | 9,99 | 10,00 | 4.026 | 270.051.225 |
| 27/6/2022 | 9,95 | 10,01 | +0,60% | 9,93 | 10,03 | 9,98 | 10,00 | 10,01 | 6.968 | 346.813.631 |
| 24/6/2022 | 9,91 | 9,95 | +0,51% | 9,90 | 9,97 | 9,94 | 9,94 | 9,95 | 4.181 | 278.354.440 |
| 23/6/2022 | 9,92 | 9,90 | +0,41% | 9,85 | 9,93 | 9,89 | 9,90 | 9,91 | 417 | 313.452.165 |
| 22/6/2022 | 9,91 | 9,86 | -0,10% | 9,83 | 9,93 | 9,89 | 9,85 | 9,86 | 9.586 | 329.529.189 |
| 21/6/2022 | 9,97 | 9,87 | -1,00% | 9,84 | 9,99 | 9,88 | 9,87 | 9,88 | 5.704 | 449.709.104 |
| 20/6/2022 | 9,87 | 9,97 | +1,12% | 9,86 | 10,00 | 9,94 | 9,97 | 9,98 | 7.897 | 407.005.322 |
| 17/6/2022 | 9,83 | 9,86 | +0,82% | 9,81 | 9,89 | 9,86 | 9,86 | 9,88 | 7.224 | 325.518.789 |
| 15/6/2022 | 9,84 | 9,78 | 0,00% | 9,76 | 9,85 | 9,80 | 9,78 | 9,80 | 4.347 | 361.868.214 |
| 14/6/2022 | 9,73 | 9,78 | +0,51% | 9,72 | 9,88 | 9,79 | 9,78 | 9,80 | 68 | 296.369.937 |
| 13/6/2022 | 9,75 | 9,73 | -0,21% | 9,72 | 9,77 | 9,73 | 9,72 | 9,73 | 6.986 | 394.703.092 |
| 10/6/2022 | 9,74 | 9,75 | 0,00% | 9,72 | 9,77 | 9,74 | 9,75 | 9,76 | 9.517 | 312.905.003 |
| 9/6/2022 | 9,74 | 9,75 | +0,21% | 9,73 | 9,77 | 9,74 | 9,74 | 9,75 | 5.408 | 247.660.813 |
| 8/6/2022 | 9,77 | 9,73 | -0,21% | 9,72 | 9,77 | 9,74 | 9,72 | 9,73 | 1.123 | 352.818.488 |
| 7/6/2022 | 9,76 | 9,75 | 0,00% | 9,73 | 9,77 | 9,74 | 9,74 | 9,75 | 5.914 | 387.676.731 |
| 6/6/2022 | 9,73 | 9,75 | +0,41% | 9,73 | 9,77 | 9,74 | 9,75 | 9,76 | 5.400 | 275.641.724 |
| 3/6/2022 | 9,72 | 9,71 | -0,21% | 9,71 | 9,76 | 9,73 | 9,71 | 9,73 | 2.074 | 358.146.197 |
| 2/6/2022 | 9,75 | 9,73 | -0,10% | 9,72 | 9,77 | 9,73 | 9,73 | 9,74 | 6.913 | 347.479.192 |
| 1/6/2022 | 9,75 | 9,74 | -0,71% | 9,71 | 9,76 | 9,73 | 9,73 | 9,74 | 6.100 | 494.835.673 |
| 31/5/2022 | 9,82 | 9,81 | 0,00% | 9,79 | 9,84 | 9,81 | 9,81 | 9,82 | 817 | 797.017.464 |
| 30/5/2022 | 9,83 | 9,81 | +0,10% | 9,79 | 9,85 | 9,80 | 9,81 | 9,83 | 5.933 | 1.003.871.064 |
| 27/5/2022 | 9,84 | 9,80 | -0,31% | 9,79 | 9,84 | 9,80 | 9,80 | 9,81 | 451 | 631.273.500 |
| 26/5/2022 | 9,84 | 9,83 | -0,10% | 9,80 | 9,84 | 9,81 | 9,82 | 9,83 | 9.911 | 439.902.865 |
| 25/5/2022 | 9,84 | 9,84 | +0,10% | 9,78 | 9,85 | 9,82 | 9,83 | 9,84 | 5.204 | 633.101.705 |
| 24/5/2022 | 9,83 | 9,83 | -0,20% | 9,81 | 9,85 | 9,82 | 9,82 | 9,83 | 7.331 | 337.157.332 |
| 23/5/2022 | 9,86 | 9,85 | -0,10% | 9,81 | 9,89 | 9,84 | 9,84 | 9,85 | 5.879 | 435.486.623 |
| 20/5/2022 | 9,90 | 9,86 | -0,20% | 9,84 | 9,90 | 9,85 | 9,85 | 9,86 | 2.352 | 355.788.924 |
| 19/5/2022 | 9,90 | 9,88 | 0,00% | 9,82 | 9,90 | 9,84 | 9,86 | 9,88 | 6.944 | 260.433.116 |
| 18/5/2022 | 9,90 | 9,88 | 0,00% | 9,85 | 9,96 | 9,90 | 9,87 | 9,88 | 8.119 | 443.431.050 |
| 17/5/2022 | 9,85 | 9,88 | +0,30% | 9,84 | 9,91 | 9,87 | 9,87 | 9,88 | 7.192 | 289.636.834 |
| 16/5/2022 | 9,89 | 9,85 | -1,30% | 9,84 | 9,89 | 9,85 | 9,85 | 9,86 | 1.931 | 666.133.905 |
| 13/5/2022 | 9,88 | 9,98 | +1,01% | 9,88 | 9,99 | 9,94 | 9,97 | 9,98 | 8.623 | 349.375.889 |
| 12/5/2022 | 9,92 | 9,88 | -0,40% | 9,84 | 9,96 | 9,88 | 9,87 | 9,88 | 2.183 | 371.540.922 |
| 11/5/2022 | 9,99 | 9,92 | -0,70% | 9,91 | 10,00 | 9,96 | 9,92 | 9,93 | 5.155 | 387.526.839 |
| 10/5/2022 | 10,00 | 9,99 | 0,00% | 9,97 | 10,00 | 9,98 | 9,98 | 9,99 | 5.543 | 239.057.097 |
| 9/5/2022 | 10,02 | 9,99 | -0,10% | 9,96 | 10,02 | 9,98 | 9,98 | 9,99 | 6.333 | 246.690.862 |
| 6/5/2022 | 9,99 | 10,00 | -0,10% | 9,96 | 10,01 | 9,98 | 9,99 | 10,00 | 8.473 | 334.134.830 |
| 5/5/2022 | 10,01 | 10,01 | +0,30% | 9,96 | 10,03 | 9,99 | 10,00 | 10,01 | 3.311 | 313.501.695 |
| 4/5/2022 | 9,99 | 9,98 | -0,10% | 9,96 | 10,00 | 9,99 | 9,97 | 9,98 | 7.538 | 322.899.978 |
| 3/5/2022 | 9,99 | 9,99 | 0,00% | 9,96 | 10,01 | 9,98 | 9,98 | 9,99 | 3.912 | 274.211.936 |
| 2/5/2022 | 10,08 | 9,99 | -1,58% | 9,94 | 10,08 | 9,99 | 9,98 | 9,99 | 430 | 394.528.446 |
| 29/4/2022 | 10,24 | 10,15 | -0,39% | 10,14 | 10,25 | 10,17 | 10,14 | 10,15 | 9.379 | 783.967.562 |
| 28/4/2022 | 10,15 | 10,19 | +0,39% | 10,12 | 10,19 | 10,15 | 10,18 | 10,19 | 6.594 | 393.760.521 |
| 27/4/2022 | 10,15 | 10,15 | 0,00% | 10,14 | 10,20 | 10,15 | 10,15 | 10,16 | 6.022 | 512.386.376 |
| 26/4/2022 | 10,17 | 10,15 | 0,00% | 10,14 | 10,18 | 10,15 | 10,14 | 10,15 | 6.562 | 345.847.029 |
| 25/4/2022 | 10,17 | 10,15 | +0,20% | 10,10 | 10,19 | 10,14 | 10,15 | 10,17 | 1.032 | 422.231.147 |
| 22/4/2022 | 10,16 | 10,13 | -0,30% | 10,12 | 10,19 | 10,14 | 10,13 | 10,14 | 7.271 | 282.409.450 |
| 20/4/2022 | 10,20 | 10,16 | +0,10% | 10,10 | 10,20 | 10,15 | 10,15 | 10,16 | 5.993 | 470.877.472 |
| 19/4/2022 | 10,14 | 10,15 | +0,20% | 10,12 | 10,18 | 10,15 | 10,14 | 10,15 | 8.107 | 406.144.736 |
| 18/4/2022 | 10,24 | 10,13 | -0,49% | 10,07 | 10,29 | 10,12 | 10,13 | 10,15 | 2.059 | 568.281.526 |
| 14/4/2022 | 10,24 | 10,18 | -0,59% | 10,12 | 10,35 | 10,18 | 10,17 | 10,18 | 7.864 | 821.924.949 |
| 13/4/2022 | 10,23 | 10,24 | +0,79% | 10,17 | 10,29 | 10,23 | 10,24 | 10,26 | 8.758 | 425.005.727 |
| 12/4/2022 | 10,41 | 10,16 | -2,40% | 10,16 | 10,43 | 10,30 | 10,16 | 10,21 | 6.905 | 437.664.778 |
| 11/4/2022 | 10,49 | 10,41 | -0,67% | 10,36 | 10,56 | 10,44 | 10,41 | 10,42 | 5.273 | 307.548.983 |
| 8/4/2022 | 10,60 | 10,48 | -0,19% | 10,39 | 10,65 | 10,52 | 10,48 | 10,49 | 6.785 | 459.388.305 |
| 7/4/2022 | 10,54 | 10,50 | -0,38% | 10,50 | 10,69 | 10,58 | 10,50 | 10,51 | 8.827 | 495.741.501 |
| 6/4/2022 | 10,50 | 10,54 | +0,96% | 10,48 | 10,55 | 10,53 | 10,53 | 10,54 | 3.233 | 255.297.299 |
| 5/4/2022 | 10,48 | 10,44 | -0,29% | 10,40 | 10,57 | 10,51 | 10,44 | 10,45 | 1.158 | 435.554.170 |
| 4/4/2022 | 10,39 | 10,47 | +1,16% | 10,31 | 10,47 | 10,38 | 10,46 | 10,47 | 3.373 | 392.483.614 |
| 1/4/2022 | 10,25 | 10,35 | -1,05% | 10,12 | 10,40 | 10,29 | 10,35 | 10,36 | 4.455 | 550.306.531 |
| 31/3/2022 | 10,39 | 10,46 | +1,16% | 10,21 | 10,47 | 10,40 | 10,44 | 10,46 | 6.447 | 477.377.956 |
| 30/3/2022 | 10,28 | 10,34 | +0,49% | 10,28 | 10,38 | 10,34 | 10,34 | 10,35 | 6.049 | 436.104.909 |
| 29/3/2022 | 10,20 | 10,29 | +0,98% | 10,19 | 10,29 | 10,24 | 10,28 | 10,29 | 3.172 | 369.848.090 |
| 28/3/2022 | 10,15 | 10,19 | +0,39% | 10,14 | 10,23 | 10,20 | 10,19 | 10,21 | 6.041 | 287.208.877 |
| 25/3/2022 | 10,10 | 10,15 | +0,69% | 10,08 | 10,15 | 10,12 | 10,14 | 10,15 | 5.051 | 372.451.366 |
| 24/3/2022 | 10,05 | 10,08 | +0,40% | 10,04 | 10,08 | 10,06 | 10,08 | 10,09 | 1.047 | 267.555.034 |
| 23/3/2022 | 10,03 | 10,04 | +0,10% | 10,02 | 10,07 | 10,04 | 10,03 | 10,04 | 7.668 | 406.811.729 |
| 22/3/2022 | 10,03 | 10,03 | +0,30% | 10,00 | 10,08 | 10,03 | 10,03 | 10,04 | 7.160 | 529.637.849 |
| 21/3/2022 | 10,05 | 10,00 | -0,50% | 9,99 | 10,09 | 10,02 | 10,00 | 10,01 | 5.656 | 660.050.402 |
| 18/3/2022 | 9,97 | 10,05 | +0,80% | 9,97 | 10,07 | 10,01 | 10,05 | 10,06 | 943 | 290.848.139 |
| 17/3/2022 | 9,94 | 9,97 | +0,50% | 9,93 | 10,00 | 9,96 | 9,97 | 9,98 | 838 | 501.717.116 |
| 16/3/2022 | 9,95 | 9,92 | -0,30% | 9,90 | 9,97 | 9,93 | 9,92 | 9,94 | 9.584 | 716.545.474 |
| 15/3/2022 | 9,96 | 9,95 | -0,10% | 9,94 | 9,99 | 9,95 | 9,95 | 9,96 | 8.504 | 518.486.869 |
| 14/3/2022 | 9,94 | 9,96 | +0,20% | 9,93 | 9,98 | 9,95 | 9,95 | 9,96 | 4.109 | 311.569.051 |
| 11/3/2022 | 9,95 | 9,94 | 0,00% | 9,93 | 9,97 | 9,94 | 9,94 | 9,96 | 5.883 | 503.811.346 |
| 10/3/2022 | 9,97 | 9,94 | -0,30% | 9,89 | 9,98 | 9,94 | 9,93 | 9,94 | 1.891 | 598.116.925 |
| 9/3/2022 | 9,98 | 9,97 | 0,00% | 9,94 | 9,99 | 9,95 | 9,96 | 9,97 | 1.752 | 547.527.042 |
| 8/3/2022 | 10,00 | 9,97 | -0,30% | 9,95 | 10,04 | 9,97 | 9,96 | 9,97 | 6.789 | 450.280.844 |
| 7/3/2022 | 10,08 | 10,00 | -0,30% | 9,98 | 10,08 | 10,03 | 9,99 | 10,00 | 5.010 | 435.612.704 |
| 4/3/2022 | 10,10 | 10,03 | -1,38% | 10,01 | 10,10 | 10,05 | 10,02 | 10,03 | 8.422 | 499.732.138 |
| 3/3/2022 | 10,18 | 10,17 | -0,10% | 10,16 | 10,23 | 10,18 | 10,17 | 10,18 | 4.302 | 364.415.142 |
| 2/3/2022 | 10,18 | 10,18 | -1,07% | 10,12 | 10,20 | 10,16 | 10,18 | 10,19 | 2.677 | 281.678.249 |
| 25/2/2022 | 10,18 | 10,29 | +0,78% | 10,18 | 10,29 | 10,24 | 10,28 | 10,29 | 7.911 | 418.169.692 |
| 24/2/2022 | 10,18 | 10,21 | +0,20% | 10,13 | 10,22 | 10,18 | 10,20 | 10,21 | 5.355 | 348.944.104 |
| 23/2/2022 | 10,20 | 10,19 | -0,10% | 10,17 | 10,21 | 10,18 | 10,18 | 10,19 | 3.804 | 382.394.803 |
| 22/2/2022 | 10,19 | 10,20 | +0,20% | 10,18 | 10,21 | 10,19 | 10,19 | 10,20 | 2.205 | 388.851.756 |
| 21/2/2022 | 10,20 | 10,18 | +0,20% | 10,16 | 10,21 | 10,18 | 10,18 | 10,19 | 8.550 | 302.681.611 |
| 18/2/2022 | 10,14 | 10,16 | +0,20% | 10,13 | 10,16 | 10,14 | 0,00 | 0,00 | 4.688 | 151.504.995 |
| 17/2/2022 | 10,17 | 10,14 | -0,10% | 10,13 | 10,18 | 10,15 | 10,14 | 10,15 | 6.780 | 146.276.990 |
| 16/2/2022 | 10,17 | 10,15 | -0,20% | 10,14 | 10,19 | 10,16 | 10,15 | 10,17 | 5.190 | 182.836.672 |
| 15/2/2022 | 10,14 | 10,17 | +0,30% | 10,11 | 10,19 | 10,15 | 10,17 | 10,18 | 5.784 | 200.307.986 |
| 14/2/2022 | 10,12 | 10,14 | +0,30% | 10,10 | 10,21 | 10,15 | 10,14 | 10,15 | 5.756 | 210.451.991 |
| 11/2/2022 | 10,20 | 10,11 | -0,69% | 10,07 | 10,24 | 10,16 | 10,10 | 10,11 | 4.864 | 348.819.913 |
| 10/2/2022 | 10,14 | 10,18 | +0,59% | 10,13 | 10,27 | 10,18 | 10,17 | 10,18 | 3.169 | 193.214.383 |
| 9/2/2022 | 10,09 | 10,12 | +0,30% | 10,08 | 10,14 | 10,11 | 10,11 | 10,12 | 2.817 | 157.039.787 |
| 8/2/2022 | 10,06 | 10,09 | +0,30% | 10,06 | 10,11 | 10,08 | 10,08 | 10,09 | 2.845 | 139.007.928 |
| 7/2/2022 | 10,06 | 10,06 | +0,30% | 10,04 | 10,10 | 10,06 | 10,05 | 10,06 | 869 | 218.825.130 |
| 4/2/2022 | 10,06 | 10,03 | -0,10% | 10,02 | 10,06 | 10,03 | 10,03 | 10,04 | 2.873 | 116.105.671 |
| 3/2/2022 | 10,06 | 10,04 | -0,10% | 10,02 | 10,10 | 10,05 | 10,03 | 10,04 | 6.816 | 201.901.184 |
| 2/2/2022 | 10,01 | 10,05 | +0,30% | 10,01 | 10,10 | 10,06 | 10,05 | 10,06 | 5.987 | 212.529.724 |
| 1/2/2022 | 10,09 | 10,02 | -2,24% | 9,99 | 10,14 | 10,07 | 10,02 | 10,03 | 6.286 | 430.057.038 |
| 31/1/2022 | 10,29 | 10,25 | -0,39% | 10,20 | 10,39 | 10,26 | 10,24 | 10,25 | 3.655 | 281.274.981 |
| 28/1/2022 | 10,16 | 10,29 | +1,78% | 10,16 | 10,31 | 10,22 | 10,28 | 10,29 | 5.867 | 247.485.835 |
| 27/1/2022 | 10,05 | 10,11 | +0,20% | 10,00 | 10,20 | 10,09 | 10,11 | 10,12 | 6.348 | 317.199.796 |
| 26/1/2022 | 10,26 | 10,09 | -2,23% | 10,01 | 10,39 | 10,18 | 10,09 | 10,13 | 7.507 | 559.752.031 |
| 25/1/2022 | 10,43 | 10,32 | -1,05% | 10,30 | 10,50 | 10,40 | 10,32 | 10,35 | 5.931 | 303.324.343 |
| 24/1/2022 | 10,41 | 10,43 | +0,29% | 10,32 | 10,50 | 10,41 | 10,42 | 10,43 | 4.582 | 345.327.023 |
| 21/1/2022 | 10,30 | 10,40 | +0,78% | 10,25 | 10,45 | 10,36 | 10,40 | 10,41 | 5.227 | 174.592.573 |
| 20/1/2022 | 10,39 | 10,32 | -0,58% | 10,25 | 10,45 | 10,35 | 10,32 | 10,33 | 3.085 | 295.651.510 |
| 19/1/2022 | 10,24 | 10,38 | +1,37% | 10,18 | 10,40 | 10,30 | 10,38 | 10,39 | 6.415 | 256.008.303 |
| 18/1/2022 | 10,18 | 10,24 | +0,69% | 10,15 | 10,25 | 10,21 | 10,21 | 10,24 | 2.876 | 196.371.356 |
| 17/1/2022 | 10,23 | 10,17 | -0,20% | 10,10 | 10,25 | 10,18 | 10,17 | 10,19 | 8.930 | 282.393.786 |
| 14/1/2022 | 10,14 | 10,19 | +0,49% | 10,14 | 10,24 | 10,19 | 10,18 | 10,19 | 1.281 | 188.132.352 |
| 13/1/2022 | 10,09 | 10,14 | +0,50% | 10,09 | 10,19 | 10,15 | 10,14 | 10,15 | 3.035 | 159.329.657 |
| 12/1/2022 | 10,09 | 10,09 | 0,00% | 10,07 | 10,16 | 10,10 | 10,09 | 10,10 | 4.113 | 181.777.587 |
| 11/1/2022 | 10,10 | 10,09 | 0,00% | 10,01 | 10,37 | 10,12 | 10,09 | 10,10 | 5.331 | 216.879.239 |
| 10/1/2022 | 10,09 | 10,09 | 0,00% | 10,02 | 10,10 | 10,08 | 10,08 | 10,09 | 7.625 | 128.138.107 |
| 7/1/2022 | 9,98 | 10,09 | +1,20% | 9,97 | 10,10 | 10,00 | 10,08 | 10,09 | 4.116 | 144.045.801 |
| 6/1/2022 | 10,00 | 9,97 | 0,00% | 9,97 | 10,04 | 9,99 | 9,97 | 9,99 | 1.768 | 141.029.205 |
| 5/1/2022 | 9,99 | 9,97 | +0,10% | 9,95 | 10,05 | 9,99 | 9,96 | 9,97 | 3.446 | 190.293.456 |
| 4/1/2022 | 9,98 | 9,96 | -0,20% | 9,94 | 10,00 | 9,97 | 9,96 | 9,97 | 2.856 | 137.164.809 |
| 3/1/2022 | 9,88 | 9,98 | 0,00% | 9,87 | 9,99 | 9,94 | 9,97 | 9,98 | 3.849 | 158.766.146 |
| 23/12/2021 | 9,89 | 9,98 | +1,11% | 9,86 | 9,98 | 9,91 | 9,97 | 9,98 | 5.073 | 103.430.361 |
| 22/12/2021 | 9,83 | 9,87 | +0,41% | 9,83 | 9,89 | 9,86 | 9,85 | 9,87 | 8.542 | 140.746.974 |
| 21/12/2021 | 9,81 | 9,83 | +0,31% | 9,80 | 9,89 | 9,82 | 9,83 | 9,84 | 7.879 | 143.689.441 |
| 20/12/2021 | 9,90 | 9,80 | -0,31% | 9,78 | 9,90 | 9,81 | 9,80 | 9,82 | 8.886 | 258.540.269 |
| 17/12/2021 | 9,83 | 9,83 | +0,10% | 9,79 | 9,88 | 9,83 | 9,82 | 9,83 | 3.637 | 122.762.438 |
| 16/12/2021 | 9,78 | 9,82 | +0,41% | 9,77 | 9,86 | 9,81 | 9,81 | 9,82 | 5.204 | 96.241.188 |
| 15/12/2021 | 9,82 | 9,78 | +0,51% | 9,75 | 9,84 | 9,80 | 9,78 | 9,81 | 3.554 | 133.060.749 |
| 14/12/2021 | 9,80 | 9,73 | -0,51% | 9,68 | 9,83 | 9,77 | 9,73 | 9,79 | 7.345 | 145.282.835 |
| 13/12/2021 | 9,76 | 9,78 | +0,10% | 9,74 | 9,84 | 9,79 | 9,78 | 9,79 | 2.196 | 121.766.370 |
| 10/12/2021 | 9,69 | 9,77 | +0,93% | 9,67 | 9,77 | 9,69 | 9,75 | 9,77 | 3.236 | 202.736.166 |
| 9/12/2021 | 9,70 | 9,68 | -0,21% | 9,65 | 9,72 | 9,68 | 9,67 | 9,68 | 7.945 | 243.696.855 |
| 8/12/2021 | 9,71 | 9,70 | 0,00% | 9,68 | 9,75 | 9,70 | 9,69 | 9,70 | 4.111 | 273.829.418 |
| 7/12/2021 | 9,76 | 9,70 | -0,61% | 9,69 | 9,77 | 9,72 | 9,70 | 9,72 | 5.286 | 217.219.519 |
| 6/12/2021 | 9,79 | 9,76 | -0,10% | 9,73 | 9,80 | 9,76 | 9,75 | 9,76 | 2.652 | 225.311.688 |
| 3/12/2021 | 9,87 | 9,77 | -1,11% | 9,75 | 9,87 | 9,78 | 9,77 | 9,78 | 7.450 | 202.653.643 |
| 2/12/2021 | 9,84 | 9,88 | +0,51% | 9,84 | 9,90 | 9,87 | 9,85 | 9,88 | 2.451 | 53.472.713 |
| 1/12/2021 | 9,88 | 9,83 | -1,60% | 9,82 | 9,91 | 9,86 | 9,83 | 9,84 | 2.563 | 61.756.332 |
| 30/11/2021 | 10,00 | 9,99 | +0,10% | 9,95 | 10,00 | 9,97 | 9,98 | 9,99 | 4.189 | 113.306.797 |
| 29/11/2021 | 9,92 | 9,98 | +1,11% | 9,91 | 10,06 | 9,98 | 9,94 | 9,98 | 2.264 | 100.532.667 |
| 26/11/2021 | 9,87 | 9,87 | +0,10% | 9,85 | 9,95 | 9,89 | 9,87 | 9,94 | 1.523 | 57.239.575 |
| 25/11/2021 | 9,91 | 9,86 | -0,30% | 9,79 | 10,00 | 9,91 | 9,85 | 9,86 | 5.112 | 110.957.574 |
| 24/11/2021 | 9,97 | 9,89 | -0,20% | 9,83 | 10,00 | 9,93 | 9,89 | 9,93 | 1.842 | 79.875.859 |
| 23/11/2021 | 9,94 | 9,91 | -0,50% | 9,81 | 9,95 | 9,89 | 9,91 | 9,94 | 4.472 | 106.801.004 |
| 22/11/2021 | 9,93 | 9,96 | +0,30% | 9,92 | 10,04 | 9,98 | 9,96 | 9,98 | 2.810 | 76.992.179 |
| 19/11/2021 | 9,87 | 9,93 | +0,71% | 9,83 | 10,09 | 9,95 | 9,93 | 9,96 | 6.372 | 99.572.006 |
| 18/11/2021 | 9,86 | 9,86 | +0,41% | 9,80 | 9,93 | 9,85 | 9,86 | 9,87 | 2.425 | 75.153.198 |
| 17/11/2021 | 9,89 | 9,82 | -0,71% | 9,80 | 9,91 | 9,86 | 9,82 | 9,84 | 5.704 | 101.407.350 |
| 16/11/2021 | 9,88 | 9,89 | +0,30% | 9,84 | 9,90 | 9,88 | 9,87 | 9,89 | 8.009 | 71.582.345 |
| 12/11/2021 | 9,88 | 9,86 | -0,10% | 9,75 | 9,90 | 9,83 | 9,85 | 9,86 | 3.224 | 86.826.262 |
| 11/11/2021 | 9,82 | 9,87 | +0,61% | 9,76 | 9,92 | 9,84 | 9,84 | 9,86 | 999 | 48.583.404 |
| 10/11/2021 | 9,74 | 9,81 | +0,82% | 9,74 | 9,84 | 9,79 | 9,80 | 9,81 | 3.577 | 79.488.151 |
| 9/11/2021 | 9,81 | 9,73 | -0,71% | 9,71 | 9,81 | 9,75 | 9,72 | 9,73 | 6.302 | 144.191.198 |
| 8/11/2021 | 9,80 | 9,80 | 0,00% | 9,76 | 9,84 | 9,79 | 9,79 | 9,80 | 4.448 | 80.697.754 |
| 5/11/2021 | 9,80 | 9,80 | +0,10% | 9,77 | 9,80 | 9,78 | 9,79 | 9,80 | 1.186 | 57.835.226 |
| 4/11/2021 | 9,79 | 9,79 | 0,00% | 9,77 | 9,81 | 9,78 | 9,78 | 9,79 | 1.893 | 42.242.254 |
| 3/11/2021 | 9,81 | 9,79 | +0,10% | 9,77 | 9,82 | 9,79 | 9,78 | 9,79 | 1.172 | 68.480.565 |
| 1/11/2021 | 9,79 | 9,78 | -1,31% | 9,74 | 9,81 | 9,76 | 9,77 | 9,78 | 3.578 | 89.667.400 |
| 29/10/2021 | 9,84 | 9,91 | +0,71% | 9,84 | 9,93 | 9,90 | 9,91 | 9,92 | 1.545 | 99.922.827 |
| 28/10/2021 | 9,84 | 9,84 | +0,10% | 9,76 | 9,91 | 9,83 | 9,83 | 9,84 | 1.613 | 76.458.840 |
| 27/10/2021 | 9,80 | 9,83 | +0,31% | 9,69 | 9,88 | 9,77 | 9,80 | 9,83 | 1.748 | 168.597.237 |
| 26/10/2021 | 9,83 | 9,80 | -0,31% | 9,75 | 9,85 | 9,77 | 9,77 | 9,80 | 3.857 | 192.837.184 |
| 25/10/2021 | 9,85 | 9,83 | -0,30% | 9,77 | 9,90 | 9,82 | 9,81 | 9,83 | 2.920 | 117.038.150 |
| 22/10/2021 | 9,83 | 9,86 | -0,20% | 9,80 | 9,92 | 9,85 | 9,86 | 9,87 | 5.203 | 66.507.088 |
| 21/10/2021 | 9,81 | 9,88 | +0,61% | 9,79 | 9,90 | 9,83 | 9,85 | 9,88 | 2.881 | 89.516.601 |
| 20/10/2021 | 9,80 | 9,82 | +0,20% | 9,79 | 9,92 | 9,84 | 9,81 | 9,82 | 3.450 | 79.956.506 |
| 19/10/2021 | 9,78 | 9,80 | +0,20% | 9,77 | 9,89 | 9,80 | 9,80 | 9,81 | 4.451 | 110.180.313 |
| 18/10/2021 | 9,79 | 9,78 | -0,10% | 9,75 | 9,80 | 9,77 | 9,77 | 9,78 | 5.265 | 168.237.451 |
| 15/10/2021 | 9,77 | 9,79 | -0,10% | 9,71 | 9,81 | 9,76 | 9,78 | 9,79 | 6.137 | 284.534.470 |
| 14/10/2021 | 9,78 | 9,80 | +0,20% | 9,75 | 9,80 | 9,77 | 9,78 | 9,80 | 2.706 | 123.795.012 |
| 13/10/2021 | 9,79 | 9,78 | +0,10% | 9,77 | 9,80 | 9,78 | 9,77 | 9,78 | 2.252 | 127.782.846 |
| 11/10/2021 | 9,82 | 9,77 | -0,41% | 9,76 | 9,83 | 9,79 | 9,77 | 9,78 | 6.527 | 131.438.370 |
| 8/10/2021 | 9,80 | 9,81 | +0,20% | 9,76 | 9,82 | 9,78 | 9,81 | 9,82 | 3.046 | 143.736.493 |
| 7/10/2021 | 9,80 | 9,79 | -0,10% | 9,77 | 9,81 | 9,79 | 9,78 | 9,79 | 6.270 | 126.031.169 |
| 6/10/2021 | 9,85 | 9,80 | -0,51% | 9,71 | 9,85 | 9,79 | 9,79 | 9,80 | 3.826 | 202.058.919 |
| 5/10/2021 | 9,90 | 9,85 | -0,40% | 9,83 | 9,94 | 9,86 | 9,84 | 9,85 | 4.999 | 111.879.229 |
| 4/10/2021 | 9,90 | 9,89 | -1,49% | 9,87 | 9,94 | 9,89 | 9,88 | 9,89 | 2.871 | 115.347.761 |
| 1/10/2021 | 9,99 | 10,04 | -0,79% | 9,98 | 10,06 | 10,01 | 10,02 | 10,04 | 1.590 | 81.258.007 |
| 30/9/2021 | 10,03 | 10,12 | +1,20% | 10,03 | 10,15 | 10,10 | 10,12 | 10,14 | 1.897 | 65.822.644 |
| 29/9/2021 | 10,04 | 10,00 | 0,00% | 9,99 | 10,09 | 10,01 | 9,99 | 10,00 | 4.382 | 83.155.279 |
| 28/9/2021 | 10,02 | 10,00 | -0,20% | 9,98 | 10,05 | 10,01 | 10,00 | 10,02 | 1.413 | 71.115.112 |
| 27/9/2021 | 10,06 | 10,02 | -0,40% | 10,01 | 10,09 | 10,04 | 10,02 | 10,03 | 7.096 | 103.135.236 |
| 24/9/2021 | 10,04 | 10,06 | +0,30% | 10,00 | 10,10 | 10,04 | 10,05 | 10,06 | 8.317 | 84.923.710 |
| 23/9/2021 | 10,10 | 10,03 | -0,69% | 10,02 | 10,14 | 10,06 | 10,02 | 10,03 | 3.653 | 84.893.163 |
| 22/9/2021 | 10,07 | 10,10 | +0,70% | 10,00 | 10,25 | 10,06 | 10,05 | 10,10 | 6.045 | 111.930.214 |
| 21/9/2021 | 10,01 | 10,03 | +0,80% | 9,94 | 11,00 | 10,13 | 10,03 | 10,17 | 4.175 | 165.850.260 |
| 20/9/2021 | 10,05 | 9,95 | -2,07% | 9,91 | 10,13 | 10,01 | 9,95 | 10,03 | 9.662 | 120.122.907 |
| 17/9/2021 | 9,98 | 10,16 | +1,50% | 9,98 | 10,16 | 10,03 | 10,14 | 10,16 | 4.088 | 135.942.690 |
| 16/9/2021 | 10,07 | 10,01 | -0,30% | 10,00 | 10,07 | 10,02 | 10,01 | 10,04 | 4.928 | 68.280.307 |
| 15/9/2021 | 10,05 | 10,04 | -0,40% | 9,97 | 10,08 | 10,00 | 10,02 | 10,04 | 2.120 | 74.070.335 |
| 14/9/2021 | 10,05 | 10,08 | +0,80% | 9,95 | 10,15 | 10,01 | 10,07 | 10,08 | 996 | 67.109.915 |
| 13/9/2021 | 9,98 | 10,00 | -0,99% | 9,90 | 10,16 | 10,02 | 10,00 | 10,01 | 1.229 | 69.372.701 |
| 10/9/2021 | 9,95 | 10,10 | +1,51% | 9,90 | 10,15 | 10,01 | 10,01 | 10,10 | 2.893 | 66.826.698 |
| 9/9/2021 | 9,95 | 9,95 | +0,20% | 9,89 | 9,99 | 9,93 | 9,93 | 9,95 | 2.836 | 70.608.905 |
| 8/9/2021 | 9,98 | 9,93 | 0,00% | 9,90 | 9,99 | 9,93 | 9,91 | 9,93 | 1.253 | 46.902.064 |
| 6/9/2021 | 9,93 | 9,93 | +0,10% | 9,89 | 9,97 | 9,94 | 9,93 | 9,95 | 3.899 | 43.891.997 |
| 3/9/2021 | 9,91 | 9,92 | +0,10% | 9,90 | 9,95 | 9,92 | 9,92 | 9,93 | 553 | 34.951.685 |
| 2/9/2021 | 9,89 | 9,91 | +0,20% | 9,86 | 9,93 | 9,89 | 9,90 | 9,91 | 839 | 45.658.347 |
| 1/9/2021 | 9,90 | 9,89 | -1,40% | 9,84 | 9,93 | 9,88 | 9,89 | 9,93 | 1.788 | 41.640.416 |
| 31/8/2021 | 10,05 | 10,03 | -0,10% | 9,99 | 10,07 | 10,03 | 10,03 | 10,04 | 918 | 119.953.173 |
| 30/8/2021 | 9,97 | 10,04 | +0,70% | 9,95 | 10,04 | 9,98 | 10,01 | 10,04 | 662 | 56.451.858 |
| 27/8/2021 | 9,96 | 9,97 | +0,10% | 9,89 | 9,98 | 9,93 | 9,96 | 9,97 | 989 | 43.513.159 |
| 26/8/2021 | 9,91 | 9,96 | +0,61% | 9,91 | 10,00 | 9,96 | 9,93 | 9,96 | 938 | 68.295.976 |
| 25/8/2021 | 9,92 | 9,90 | +0,20% | 9,83 | 9,97 | 9,87 | 9,87 | 9,90 | 4.459 | 118.752.652 |
| 24/8/2021 | 9,97 | 9,88 | -0,80% | 9,83 | 9,98 | 9,88 | 9,87 | 9,88 | 1.541 | 77.580.040 |
| 23/8/2021 | 9,88 | 9,96 | +0,81% | 9,88 | 9,96 | 9,93 | 9,95 | 9,96 | 840 | 46.675.493 |
| 20/8/2021 | 9,90 | 9,88 | +0,61% | 9,81 | 9,90 | 9,86 | 9,85 | 9,88 | 871 | 34.562.936 |
| 19/8/2021 | 9,80 | 9,82 | -0,71% | 9,79 | 9,95 | 9,85 | 9,83 | 9,90 | 780 | 51.885.668 |
| 18/8/2021 | 9,86 | 9,89 | +0,41% | 9,79 | 9,90 | 9,83 | 9,88 | 9,89 | 1.075 | 58.890.715 |
| 17/8/2021 | 9,93 | 9,85 | -0,51% | 9,79 | 9,93 | 9,85 | 9,83 | 9,85 | 1.070 | 55.812.449 |
| 16/8/2021 | 9,90 | 9,90 | +1,02% | 9,85 | 9,95 | 9,90 | 9,86 | 9,90 | 1.844 | 47.217.153 |
| 13/8/2021 | 9,88 | 9,80 | -0,51% | 9,80 | 9,95 | 9,88 | 9,80 | 9,89 | 2.598 | 74.309.838 |
| 12/8/2021 | 9,76 | 9,85 | +1,13% | 9,72 | 9,89 | 9,81 | 9,85 | 9,87 | 1.241 | 66.335.857 |
| 11/8/2021 | 9,81 | 9,74 | -0,71% | 9,68 | 9,84 | 9,72 | 9,72 | 9,74 | 2.819 | 123.003.934 |
| 10/8/2021 | 9,90 | 9,81 | -0,81% | 9,70 | 9,92 | 9,81 | 9,80 | 9,81 | 1.999 | 153.509.656 |
| 9/8/2021 | 9,89 | 9,89 | 0,00% | 9,70 | 9,92 | 9,82 | 9,89 | 9,90 | 2.148 | 110.988.664 |
| 6/8/2021 | 9,85 | 9,89 | +0,61% | 9,81 | 9,96 | 9,87 | 9,84 | 9,89 | 2.681 | 54.292.782 |
| 5/8/2021 | 9,85 | 9,83 | +0,10% | 9,78 | 9,86 | 9,81 | 9,83 | 9,85 | 1.076 | 56.222.114 |
| 4/8/2021 | 9,90 | 9,82 | -0,41% | 9,80 | 9,90 | 9,84 | 9,82 | 9,84 | 2.669 | 61.971.553 |
| 3/8/2021 | 9,92 | 9,86 | -0,60% | 9,80 | 9,92 | 9,86 | 9,86 | 9,90 | 2.465 | 68.470.206 |
| 2/8/2021 | 9,96 | 9,92 | -1,00% | 9,80 | 10,01 | 9,91 | 9,91 | 9,92 | 1.345 | 111.591.556 |
| 30/7/2021 | 9,95 | 10,02 | +0,70% | 9,92 | 10,04 | 9,96 | 10,02 | 10,03 | 4.658 | 114.431.119 |
| 29/7/2021 | 10,02 | 9,95 | -0,40% | 9,88 | 10,05 | 9,95 | 9,94 | 9,95 | 3.405 | 68.392.519 |
| 28/7/2021 | 10,00 | 9,99 | +0,30% | 9,86 | 10,04 | 9,95 | 9,95 | 9,99 | 1.312 | 102.603.304 |
| 27/7/2021 | 10,06 | 9,96 | -0,50% | 9,92 | 10,06 | 9,96 | 9,93 | 9,96 | 1.704 | 67.160.433 |
| 26/7/2021 | 10,00 | 10,01 | +0,50% | 9,96 | 10,09 | 10,01 | 10,01 | 10,04 | 1.362 | 72.002.288 |
| 23/7/2021 | 10,05 | 9,96 | -1,09% | 9,95 | 10,15 | 10,00 | 9,96 | 10,04 | 1.579 | 89.670.023 |
| 22/7/2021 | 10,05 | 10,07 | +0,20% | 9,94 | 10,15 | 10,03 | 10,07 | 10,14 | 2.076 | 92.105.197 |
| 21/7/2021 | 10,02 | 10,05 | +0,40% | 9,89 | 10,11 | 9,98 | 10,05 | 10,08 | 1.637 | 112.493.350 |
| 20/7/2021 | 10,13 | 10,01 | -0,50% | 9,95 | 10,13 | 10,01 | 9,99 | 10,01 | 1.638 | 87.558.792 |
| 19/7/2021 | 10,20 | 10,06 | +0,60% | 9,86 | 10,25 | 10,06 | 10,05 | 10,06 | 1.247 | 81.476.418 |
| 16/7/2021 | 9,93 | 10,00 | +1,42% | 9,81 | 10,00 | 9,92 | 9,99 | 10,00 | 1.194 | 70.254.495 |
| 15/7/2021 | 9,80 | 9,86 | +0,61% | 9,78 | 9,94 | 9,88 | 9,86 | 9,90 | 2.247 | 73.765.936 |
| 14/7/2021 | 9,91 | 9,80 | -0,31% | 9,70 | 9,91 | 9,81 | 9,80 | 9,85 | 1.202 | 83.306.146 |
| 13/7/2021 | 9,94 | 9,83 | -1,01% | 9,80 | 9,95 | 9,87 | 9,84 | 9,89 | 1.979 | 68.663.210 |
| 12/7/2021 | 9,76 | 9,93 | +1,43% | 9,75 | 9,95 | 9,83 | 9,92 | 9,93 | 2.889 | 88.879.503 |
| 8/7/2021 | 9,75 | 9,79 | +0,41% | 9,69 | 9,80 | 9,76 | 9,78 | 9,79 | 609 | 42.150.053 |
| 7/7/2021 | 9,75 | 9,75 | +0,41% | 9,67 | 9,76 | 9,72 | 9,71 | 9,75 | 2.987 | 90.076.807 |
| 6/7/2021 | 9,72 | 9,71 | +0,73% | 9,65 | 9,75 | 9,71 | 9,71 | 9,73 | 519 | 38.229.972 |
| 5/7/2021 | 9,74 | 9,64 | -0,62% | 9,57 | 9,90 | 9,70 | 9,64 | 9,67 | 917 | 85.470.563 |
| 2/7/2021 | 9,74 | 9,70 | -0,31% | 9,62 | 9,74 | 9,70 | 9,64 | 9,70 | 511 | 38.300.426 |
| 1/7/2021 | 9,73 | 9,73 | +0,41% | 9,63 | 9,73 | 9,68 | 9,72 | 9,73 | 407 | 21.525.391 |
| 30/6/2021 | 9,69 | 9,69 | +0,83% | 9,61 | 9,75 | 9,68 | 9,69 | 9,72 | 503 | 51.110.890 |
| 29/6/2021 | 9,57 | 9,61 | +1,37% | 9,54 | 9,79 | 9,61 | 9,61 | 9,70 | 3.010 | 77.943.362 |
| 28/6/2021 | 9,56 | 9,48 | -0,73% | 9,40 | 9,62 | 9,48 | 9,46 | 9,48 | 1.058 | 72.362.791 |
| 25/6/2021 | 9,78 | 9,55 | -1,65% | 9,48 | 9,80 | 9,58 | 9,55 | 9,60 | 1.508 | 123.227.455 |
| 24/6/2021 | 9,71 | 9,71 | +0,31% | 9,62 | 9,80 | 9,70 | 9,70 | 9,71 | 462 | 47.416.978 |
| 23/6/2021 | 9,69 | 9,68 | +0,31% | 9,61 | 9,76 | 9,69 | 9,68 | 9,70 | 613 | 51.870.986 |
| 22/6/2021 | 9,71 | 9,65 | -0,41% | 9,64 | 9,78 | 9,68 | 9,65 | 9,69 | 2.010 | 74.814.490 |
| 21/6/2021 | 9,61 | 9,69 | +0,94% | 9,60 | 9,76 | 9,65 | 9,66 | 9,69 | 1.059 | 62.385.834 |
| 18/6/2021 | 9,59 | 9,60 | 0,00% | 9,57 | 9,61 | 9,59 | 9,59 | 9,60 | 2.745 | 79.743.914 |
| 17/6/2021 | 9,55 | 9,60 | +0,52% | 9,53 | 9,60 | 9,57 | 9,58 | 9,60 | 2.938 | 69.930.974 |
| 16/6/2021 | 9,52 | 9,55 | +0,53% | 9,50 | 9,55 | 9,53 | 9,52 | 9,55 | 2.523 | 109.859.298 |
| 15/6/2021 | 9,50 | 9,50 | 0,00% | 9,49 | 9,53 | 9,50 | 9,50 | 9,51 | 3.477 | 62.237.105 |
| 14/6/2021 | 9,50 | 9,50 | 0,00% | 9,48 | 9,50 | 9,49 | 9,49 | 9,50 | 916 | 45.622.958 |
| 11/6/2021 | 9,50 | 9,50 | 0,00% | 9,48 | 9,53 | 9,49 | 9,50 | 9,53 | 1.981 | 72.971.052 |
| 10/6/2021 | 9,53 | 9,50 | -0,31% | 9,48 | 9,53 | 9,50 | 0,00 | 0,00 | 2.775 | 58.758.082 |
| 9/6/2021 | 9,53 | 9,53 | +0,42% | 9,46 | 9,53 | 9,50 | 9,52 | 9,53 | 1.844 | 75.013.286 |
| 8/6/2021 | 9,60 | 9,49 | -1,15% | 9,46 | 9,60 | 9,51 | 9,49 | 9,53 | 2.026 | 142.278.022 |
| 7/6/2021 | 9,54 | 9,60 | +0,63% | 9,50 | 9,63 | 9,56 | 9,58 | 9,60 | 624 | 50.079.872 |
| 4/6/2021 | 9,59 | 9,54 | -0,21% | 9,47 | 9,60 | 9,50 | 9,53 | 9,54 | 5.216 | 108.693.629 |
| 2/6/2021 | 9,54 | 9,56 | +0,53% | 9,45 | 9,76 | 9,60 | 9,56 | 9,63 | 1.074 | 73.084.836 |
| 1/6/2021 | 9,57 | 9,51 | -0,31% | 9,45 | 9,62 | 9,50 | 9,48 | 9,52 | 2.359 | 64.706.476 |
| 31/5/2021 | 9,60 | 9,54 | -0,42% | 9,50 | 9,69 | 9,56 | 9,53 | 9,54 | 755 | 111.929.962 |
| 28/5/2021 | 9,62 | 9,58 | +0,21% | 9,50 | 9,62 | 9,55 | 9,55 | 9,58 | 1.910 | 64.010.752 |
| 27/5/2021 | 9,62 | 9,56 | -0,21% | 9,51 | 9,66 | 9,57 | 9,55 | 9,56 | 647 | 60.558.412 |
| 26/5/2021 | 9,65 | 9,58 | -0,73% | 9,52 | 9,66 | 9,55 | 9,54 | 9,58 | 837 | 92.102.862 |
| 25/5/2021 | 9,66 | 9,65 | -0,21% | 9,59 | 9,70 | 9,62 | 9,62 | 9,65 | 2.332 | 20.418.467 |
| 24/5/2021 | 9,67 | 9,67 | +0,73% | 9,57 | 9,70 | 9,62 | 9,66 | 9,67 | 345 | 25.249.954 |
| 21/5/2021 | 9,71 | 9,60 | -1,03% | 9,53 | 9,71 | 9,58 | 9,59 | 9,60 | 2.253 | 63.246.608 |
| 20/5/2021 | 9,75 | 9,70 | 0,00% | 9,62 | 9,75 | 9,66 | 9,69 | 9,71 | 659 | 24.544.928 |
| 19/5/2021 | 9,70 | 9,70 | +0,52% | 9,57 | 9,73 | 9,67 | 9,70 | 9,71 | 2.721 | 29.171.997 |
| 18/5/2021 | 9,77 | 9,65 | -0,52% | 9,60 | 9,77 | 9,64 | 9,64 | 9,65 | 353 | 37.761.280 |
| 17/5/2021 | 9,71 | 9,70 | -0,10% | 9,69 | 9,82 | 9,73 | 9,70 | 9,73 | 862 | 10.386.446 |
| 14/5/2021 | 9,76 | 9,71 | -0,41% | 9,61 | 9,82 | 9,70 | 9,70 | 9,71 | 293 | 22.673.518 |
| 13/5/2021 | 9,63 | 9,75 | +0,52% | 9,63 | 9,78 | 9,70 | 9,70 | 9,75 | 691 | 15.119.684 |
| 12/5/2021 | 9,70 | 9,70 | +0,83% | 9,60 | 9,80 | 9,67 | 9,69 | 9,74 | 420 | 25.803.746 |
| 11/5/2021 | 9,70 | 9,62 | -1,03% | 9,57 | 9,75 | 9,66 | 9,64 | 9,69 | 1.272 | 17.458.372 |
| 10/5/2021 | 9,75 | 9,72 | -0,31% | 9,60 | 9,76 | 9,65 | 9,65 | 9,72 | 2.843 | 67.510.917 |
| 7/5/2021 | 9,84 | 9,75 | +0,31% | 9,65 | 9,84 | 9,68 | 9,70 | 9,75 | 765 | 22.579.373 |
| 6/5/2021 | 9,83 | 9,72 | -1,12% | 9,70 | 9,85 | 9,75 | 9,70 | 9,72 | 181 | 10.774.691 |
| 5/5/2021 | 9,65 | 9,83 | +2,08% | 9,65 | 9,84 | 9,77 | 9,80 | 9,83 | 121 | 8.019.487 |
| 4/5/2021 | 9,80 | 9,63 | 0,00% | 9,60 | 9,89 | 9,66 | 9,62 | 9,63 | 1.235 | 41.512.965 |
| 3/5/2021 | 9,99 | 9,63 | -3,80% | 9,57 | 9,99 | 9,68 | 9,63 | 9,65 | 937 | 45.357.885 |
| 30/4/2021 | 9,84 | 10,01 | +2,25% | 9,62 | 10,01 | 9,89 | 9,95 | 10,01 | 1.836 | 57.327.187 |
| 29/4/2021 | 9,70 | 9,79 | +1,14% | 9,58 | 9,80 | 9,69 | 9,70 | 9,79 | 2.020 | 65.405.974 |
| 28/4/2021 | 9,63 | 9,68 | +0,94% | 9,49 | 9,75 | 9,60 | 9,66 | 9,68 | 1.302 | 68.838.279 |
| 27/4/2021 | 9,64 | 9,59 | +0,42% | 9,45 | 9,71 | 9,50 | 9,50 | 9,59 | 955 | 44.180.647 |
| 26/4/2021 | 9,79 | 9,55 | 0,00% | 9,49 | 9,80 | 9,59 | 9,55 | 9,64 | 1.078 | 62.292.077 |
| 23/4/2021 | 9,66 | 9,55 | 0,00% | 9,44 | 9,70 | 9,53 | 9,55 | 9,56 | 1.375 | 31.115.635 |
| 22/4/2021 | 9,80 | 9,55 | -2,55% | 9,50 | 9,87 | 9,64 | 9,55 | 9,58 | 4.371 | 106.840.482 |
| 20/4/2021 | 9,77 | 9,80 | +1,14% | 9,69 | 9,88 | 9,77 | 9,70 | 9,80 | 862 | 32.082.417 |
| 19/4/2021 | 9,81 | 9,69 | -1,12% | 9,56 | 9,93 | 9,70 | 9,69 | 9,79 | 1.685 | 43.534.120 |
| 16/4/2021 | 9,92 | 9,80 | 0,00% | 9,70 | 9,95 | 9,79 | 9,75 | 9,80 | 359 | 22.540.885 |
| 15/4/2021 | 9,98 | 9,80 | -1,80% | 9,73 | 9,98 | 9,84 | 9,76 | 9,80 | 518 | 49.418.152 |
| 14/4/2021 | 9,90 | 9,98 | +1,22% | 9,76 | 9,98 | 9,92 | 9,90 | 9,97 | 2.293 | 51.061.526 |
| 13/4/2021 | 9,94 | 9,86 | -0,80% | 9,85 | 9,95 | 9,86 | 9,85 | 9,86 | 705 | 4.750.643 |
| 12/4/2021 | 9,90 | 9,94 | +0,40% | 9,88 | 9,95 | 9,90 | 9,92 | 9,94 | 184 | 11.716.589 |
| 9/4/2021 | 9,89 | 9,90 | +0,10% | 9,85 | 9,94 | 9,88 | 9,89 | 9,90 | 176 | 22.623.835 |
| 8/4/2021 | 9,94 | 9,89 | -0,60% | 9,85 | 9,99 | 9,89 | 9,87 | 9,89 | 363 | 11.627.682 |
| 7/4/2021 | 9,99 | 9,95 | -0,30% | 9,70 | 9,99 | 9,88 | 9,86 | 9,95 | 257 | 35.385.496 |
| 6/4/2021 | 9,99 | 9,98 | -0,10% | 9,90 | 9,99 | 9,95 | 9,95 | 9,98 | 70 | 8.203.223 |
| 5/4/2021 | 9,99 | 9,99 | 0,00% | 9,82 | 10,02 | 9,98 | 9,94 | 9,99 | 100 | 17.876.961 |
| 1/4/2021 | 9,96 | 9,99 | +0,30% | 9,79 | 10,02 | 9,94 | 9,96 | 9,99 | 114 | 16.607.921 |
| 31/3/2021 | 9,96 | 9,96 | 0,00% | 9,90 | 9,96 | 9,94 | 9,95 | 9,96 | 173 | 13.359.265 |
| 30/3/2021 | 9,99 | 9,96 | -0,40% | 9,40 | 10,00 | 9,88 | 9,94 | 9,96 | 178 | 20.466.698 |
| 29/3/2021 | 10,01 | 10,00 | 0,00% | 9,70 | 10,01 | 9,93 | 9,98 | 10,00 | 114 | 8.464.813 |
| 26/3/2021 | 10,01 | 10,00 | 0,00% | 9,95 | 10,01 | 9,98 | 9,96 | 10,00 | 136 | 48.401.510 |
| 25/3/2021 | 9,98 | 10,00 | 0,00% | 9,97 | 10,01 | 9,99 | 9,98 | 10,00 | 1.226 | 44.680.632 |
| 24/3/2021 | 9,98 | 10,00 | +0,10% | 9,40 | 10,00 | 9,92 | 9,90 | 10,00 | 264 | 30.763.286 |
| 23/3/2021 | 9,98 | 9,99 | +0,40% | 9,74 | 10,01 | 9,96 | 9,75 | 9,98 | 92 | 18.601.268 |
| 22/3/2021 | 9,81 | 9,95 | -0,50% | 9,74 | 9,99 | 9,88 | 9,95 | 9,99 | 29 | 7.675.159 |
| 19/3/2021 | 9,99 | 10,00 | 0,00% | 9,98 | 10,01 | 9,99 | 9,81 | 10,00 | 21 | 7.284.498 |
| 18/3/2021 | 10,00 | 10,00 | -0,10% | 9,10 | 10,00 | 9,81 | 9,99 | 10,00 | 60 | 10.920.722 |
| 17/3/2021 | 10,00 | 10,01 | +0,10% | 9,99 | 10,01 | 9,99 | 9,99 | 10,01 | 137 | 10.722.101 |
| 16/3/2021 | 9,99 | 10,00 | 0,00% | 9,98 | 10,01 | 10,00 | 10,00 | 10,01 | 35 | 9.609.231 |
| 15/3/2021 | 10,04 | 10,00 | 0,00% | 9,99 | 10,04 | 10,00 | 9,99 | 10,00 | 28 | 3.697.475 |
| 12/3/2021 | 10,04 | 10,00 | 0,00% | 9,99 | 10,05 | 10,00 | 10,00 | 10,03 | 35 | 22.480.040 |
| 11/3/2021 | 10,00 | 10,00 | 0,00% | 9,70 | 10,00 | 9,94 | 9,76 | 10,00 | 275 | 19.929.743 |
| 10/3/2021 | 10,05 | 10,00 | -0,50% | 9,70 | 10,08 | 9,92 | 9,81 | 10,00 | 349 | 36.980.422 |
| 9/3/2021 | 9,99 | 10,05 | 0,00% | 9,60 | 10,79 | 10,00 | 10,01 | 10,05 | 977 | 111.111.247 |