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.
VINO11 - FII VINCI OF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,03 | 5,12 | +1,99% | 5,03 | 5,13 | 5,06 | 5,11 | 5,12 | 1.991 | 63.341.281 |
| 4/6/2025 | 5,14 | 5,02 | -2,33% | 5,01 | 5,18 | 5,09 | 5,02 | 5,05 | 1.624 | 85.611.332 |
| 3/6/2025 | 5,11 | 5,14 | +0,19% | 5,08 | 5,15 | 5,12 | 5,14 | 5,15 | 2.616 | 51.459.352 |
| 2/6/2025 | 5,18 | 5,13 | -1,54% | 5,08 | 5,18 | 5,12 | 5,13 | 5,15 | 2.390 | 59.867.066 |
| 30/5/2025 | 5,25 | 5,21 | -0,38% | 5,18 | 5,25 | 5,22 | 5,20 | 5,23 | 2.341 | 74.216.384 |
| 29/5/2025 | 5,22 | 5,23 | +0,19% | 5,17 | 5,24 | 5,21 | 5,22 | 5,23 | 1.445 | 49.098.883 |
| 28/5/2025 | 5,24 | 5,22 | 0,00% | 5,18 | 5,25 | 5,21 | 5,21 | 5,22 | 1.926 | 55.281.328 |
| 27/5/2025 | 5,08 | 5,22 | +2,76% | 5,08 | 5,23 | 5,15 | 5,20 | 5,22 | 1.701 | 54.597.371 |
| 26/5/2025 | 5,14 | 5,08 | -0,59% | 5,07 | 5,16 | 5,09 | 5,08 | 5,09 | 2.198 | 90.197.568 |
| 23/5/2025 | 5,10 | 5,11 | +0,20% | 5,09 | 5,17 | 5,13 | 5,11 | 5,12 | 3.835 | 65.183.331 |
| 22/5/2025 | 5,10 | 5,10 | 0,00% | 5,08 | 5,14 | 5,11 | 5,10 | 5,12 | 2.579 | 49.073.613 |
| 21/5/2025 | 5,14 | 5,10 | -0,78% | 5,10 | 5,20 | 5,13 | 5,10 | 5,12 | 2.154 | 61.751.867 |
| 20/5/2025 | 5,19 | 5,14 | -0,58% | 5,11 | 5,20 | 5,15 | 5,13 | 5,14 | 3.123 | 59.837.131 |
| 19/5/2025 | 5,24 | 5,17 | -1,34% | 5,16 | 5,25 | 5,19 | 5,17 | 5,18 | 3.941 | 66.380.333 |
| 16/5/2025 | 5,18 | 5,24 | +0,96% | 5,16 | 5,27 | 5,19 | 5,24 | 5,25 | 2.382 | 53.311.232 |
| 15/5/2025 | 5,08 | 5,19 | +1,37% | 5,08 | 5,19 | 5,13 | 5,18 | 5,19 | 4.735 | 64.588.112 |
| 14/5/2025 | 5,10 | 5,12 | -0,19% | 5,09 | 5,16 | 5,12 | 5,11 | 5,12 | 2.153 | 46.158.659 |
| 13/5/2025 | 5,06 | 5,13 | +1,18% | 5,06 | 5,18 | 5,10 | 5,13 | 5,14 | 2.788 | 78.423.542 |
| 12/5/2025 | 5,08 | 5,07 | -0,59% | 4,99 | 5,10 | 5,03 | 5,06 | 5,07 | 2.942 | 85.188.544 |
| 9/5/2025 | 4,98 | 5,10 | +2,00% | 4,98 | 5,17 | 5,07 | 5,09 | 5,10 | 3.224 | 94.975.278 |
| 8/5/2025 | 4,97 | 5,00 | -1,19% | 4,96 | 5,03 | 4,99 | 5,00 | 5,01 | 3.645 | 65.118.146 |
| 7/5/2025 | 5,01 | 5,06 | +1,00% | 4,98 | 5,06 | 5,02 | 5,05 | 5,06 | 2.268 | 56.412.056 |
| 6/5/2025 | 5,12 | 5,01 | -2,15% | 4,96 | 5,13 | 5,03 | 5,01 | 5,02 | 2.502 | 87.265.737 |
| 5/5/2025 | 5,14 | 5,12 | +0,39% | 5,02 | 5,15 | 5,09 | 5,08 | 5,12 | 2.737 | 66.469.660 |
| 2/5/2025 | 5,15 | 5,10 | -5,20% | 5,07 | 5,15 | 5,11 | 5,10 | 5,11 | 2.929 | 58.420.013 |
| 29/4/2025 | 5,38 | 5,38 | 0,00% | 5,31 | 5,43 | 5,37 | 5,36 | 5,38 | 1.804 | 51.342.781 |
| 28/4/2025 | 5,28 | 5,38 | +1,13% | 5,28 | 5,40 | 5,35 | 5,37 | 5,38 | 4.455 | 198.271.448 |
| 25/4/2025 | 5,25 | 5,32 | +1,92% | 5,23 | 5,35 | 5,28 | 5,30 | 5,32 | 2.469 | 58.390.041 |
| 24/4/2025 | 5,20 | 5,22 | +0,58% | 5,13 | 5,31 | 5,23 | 5,22 | 5,25 | 2.405 | 66.731.847 |
| 23/4/2025 | 5,12 | 5,19 | +1,76% | 5,10 | 5,20 | 5,15 | 5,17 | 5,19 | 2.722 | 60.661.378 |
| 22/4/2025 | 5,10 | 5,10 | -0,58% | 5,07 | 5,14 | 5,08 | 5,07 | 5,10 | 3.129 | 67.771.361 |
| 17/4/2025 | 5,15 | 5,13 | +0,98% | 5,08 | 5,15 | 5,11 | 5,13 | 5,14 | 2.153 | 42.833.864 |
| 16/4/2025 | 5,12 | 5,08 | +0,40% | 5,08 | 5,19 | 5,12 | 5,08 | 5,13 | 2.141 | 39.518.953 |
| 15/4/2025 | 5,12 | 5,06 | -1,17% | 5,06 | 5,16 | 5,12 | 5,06 | 5,10 | 2.579 | 37.106.987 |
| 14/4/2025 | 5,09 | 5,12 | +0,79% | 5,06 | 5,15 | 5,10 | 5,11 | 5,12 | 3.572 | 50.821.568 |
| 11/4/2025 | 5,02 | 5,08 | +1,20% | 5,02 | 5,08 | 5,05 | 5,06 | 5,08 | 1.407 | 26.072.969 |
| 10/4/2025 | 4,99 | 5,02 | +1,01% | 4,97 | 5,02 | 4,99 | 5,00 | 5,02 | 1.824 | 38.118.356 |
| 9/4/2025 | 4,91 | 4,97 | +1,22% | 4,87 | 4,97 | 4,91 | 4,95 | 4,97 | 3.098 | 51.869.311 |
| 8/4/2025 | 4,99 | 4,91 | -0,81% | 4,90 | 5,00 | 4,94 | 4,91 | 4,92 | 2.208 | 36.604.909 |
| 7/4/2025 | 4,91 | 4,95 | +0,20% | 4,84 | 4,99 | 4,91 | 4,95 | 4,96 | 3.499 | 56.372.814 |
| 4/4/2025 | 5,05 | 4,94 | -1,00% | 4,91 | 5,05 | 4,95 | 4,93 | 4,94 | 2.142 | 35.799.355 |
| 3/4/2025 | 5,03 | 4,99 | -0,80% | 4,95 | 5,07 | 5,00 | 4,99 | 5,02 | 2.134 | 49.461.375 |
| 2/4/2025 | 5,07 | 5,03 | 0,00% | 5,00 | 5,10 | 5,04 | 5,02 | 5,03 | 3.754 | 49.087.275 |
| 1/4/2025 | 5,26 | 5,03 | -5,27% | 5,01 | 5,26 | 5,14 | 5,03 | 5,05 | 5.460 | 62.830.276 |
| 31/3/2025 | 5,35 | 5,31 | +0,38% | 5,29 | 5,37 | 5,32 | 5,30 | 5,31 | 2.818 | 61.499.185 |
| 28/3/2025 | 5,28 | 5,29 | +0,19% | 5,20 | 5,32 | 5,26 | 5,28 | 5,29 | 2.841 | 57.139.161 |
| 27/3/2025 | 5,25 | 5,28 | +0,19% | 5,19 | 5,28 | 5,23 | 5,27 | 5,28 | 2.127 | 37.738.978 |
| 26/3/2025 | 5,30 | 5,27 | -0,38% | 5,25 | 5,32 | 5,30 | 5,25 | 5,27 | 2.071 | 45.617.268 |
| 25/3/2025 | 5,25 | 5,29 | +1,15% | 5,17 | 5,29 | 5,23 | 5,26 | 5,29 | 3.082 | 39.776.201 |
| 24/3/2025 | 5,20 | 5,23 | +1,75% | 5,15 | 5,30 | 5,21 | 5,21 | 5,23 | 2.866 | 46.658.706 |
| 21/3/2025 | 5,03 | 5,14 | +2,19% | 4,99 | 5,14 | 5,09 | 5,13 | 5,14 | 4.120 | 62.471.227 |
| 20/3/2025 | 5,01 | 5,03 | 0,00% | 4,90 | 5,03 | 4,99 | 5,02 | 5,03 | 3.332 | 59.850.795 |
| 19/3/2025 | 5,03 | 5,03 | +0,60% | 5,00 | 5,05 | 5,02 | 5,01 | 5,03 | 1.892 | 33.790.802 |
| 18/3/2025 | 5,02 | 5,00 | 0,00% | 4,99 | 5,08 | 5,02 | 5,00 | 5,04 | 3.271 | 51.144.209 |
| 17/3/2025 | 5,00 | 5,00 | 0,00% | 4,95 | 5,09 | 5,00 | 4,98 | 5,00 | 2.695 | 43.937.665 |
| 14/3/2025 | 4,88 | 5,00 | +2,46% | 4,88 | 5,00 | 4,97 | 4,99 | 5,00 | 2.404 | 33.697.981 |
| 13/3/2025 | 4,93 | 4,88 | -1,01% | 4,88 | 4,96 | 4,92 | 4,88 | 4,91 | 1.921 | 31.988.076 |
| 12/3/2025 | 4,88 | 4,93 | +1,44% | 4,86 | 4,93 | 4,89 | 4,92 | 4,93 | 1.847 | 30.711.741 |
| 11/3/2025 | 4,86 | 4,86 | -0,61% | 4,86 | 4,96 | 4,89 | 4,86 | 4,94 | 2.653 | 36.211.998 |
| 10/3/2025 | 4,88 | 4,89 | -1,01% | 4,85 | 5,00 | 4,92 | 4,88 | 4,89 | 4.492 | 53.676.362 |
| 7/3/2025 | 4,86 | 4,94 | +2,49% | 4,82 | 4,96 | 4,90 | 4,92 | 4,94 | 2.902 | 42.120.188 |
| 6/3/2025 | 4,80 | 4,82 | +1,47% | 4,73 | 4,85 | 4,78 | 4,81 | 4,82 | 4.445 | 41.941.254 |
| 5/3/2025 | 4,73 | 4,75 | -0,63% | 4,66 | 4,78 | 4,73 | 4,73 | 4,75 | 1.539 | 36.472.637 |
| 28/2/2025 | 4,73 | 4,78 | +1,06% | 4,71 | 4,80 | 4,77 | 4,78 | 4,80 | 1.897 | 69.448.528 |
| 27/2/2025 | 4,67 | 4,73 | +2,16% | 4,58 | 4,74 | 4,67 | 4,71 | 4,73 | 1.695 | 47.094.784 |
| 26/2/2025 | 4,59 | 4,63 | +0,87% | 4,58 | 4,69 | 4,63 | 4,63 | 4,66 | 4.697 | 57.033.159 |
| 25/2/2025 | 4,53 | 4,59 | +0,88% | 4,52 | 4,63 | 4,57 | 4,59 | 4,61 | 4.180 | 53.699.778 |
| 24/2/2025 | 4,61 | 4,55 | -0,87% | 4,51 | 4,63 | 4,57 | 4,55 | 4,59 | 4.067 | 49.426.184 |
| 21/2/2025 | 4,55 | 4,59 | +1,32% | 4,54 | 4,60 | 4,56 | 4,58 | 4,59 | 2.323 | 51.417.311 |
| 20/2/2025 | 4,60 | 4,53 | -0,66% | 4,51 | 4,60 | 4,54 | 4,53 | 4,54 | 4.465 | 47.494.111 |
| 19/2/2025 | 4,59 | 4,56 | -0,22% | 4,55 | 4,62 | 4,57 | 4,56 | 4,57 | 2.174 | 41.655.745 |
| 18/2/2025 | 4,60 | 4,57 | +0,44% | 4,54 | 4,64 | 4,58 | 4,57 | 4,58 | 4.490 | 63.289.452 |
| 17/2/2025 | 4,60 | 4,55 | +0,44% | 4,53 | 4,66 | 4,59 | 4,55 | 4,57 | 5.197 | 65.955.779 |
| 14/2/2025 | 4,54 | 4,53 | +0,89% | 4,50 | 4,59 | 4,55 | 4,53 | 4,54 | 5.814 | 48.820.643 |
| 13/2/2025 | 4,55 | 4,49 | -1,32% | 4,45 | 4,68 | 4,55 | 4,49 | 4,50 | 3.522 | 104.126.693 |
| 12/2/2025 | 4,66 | 4,55 | -4,01% | 4,53 | 4,74 | 4,62 | 4,55 | 4,60 | 2.000 | 55.632.598 |
| 11/2/2025 | 4,53 | 4,74 | +4,41% | 4,50 | 4,74 | 4,63 | 4,67 | 4,74 | 8.828 | 74.794.029 |
| 10/2/2025 | 4,46 | 4,54 | +3,18% | 4,43 | 4,54 | 4,47 | 4,53 | 4,54 | 3.964 | 53.794.130 |
| 7/2/2025 | 4,67 | 4,40 | -5,78% | 4,40 | 4,75 | 4,53 | 4,40 | 4,41 | 4.052 | 94.831.286 |
| 6/2/2025 | 4,60 | 4,67 | +1,08% | 4,60 | 4,77 | 4,70 | 4,66 | 4,67 | 4.004 | 53.383.341 |
| 5/2/2025 | 4,60 | 4,62 | +0,43% | 4,57 | 4,66 | 4,62 | 4,62 | 4,65 | 1.795 | 35.509.320 |
| 4/2/2025 | 4,70 | 4,60 | -1,08% | 4,56 | 4,70 | 4,60 | 4,60 | 4,68 | 5.834 | 43.411.688 |
| 3/2/2025 | 4,69 | 4,65 | -2,11% | 4,62 | 4,69 | 4,65 | 4,65 | 4,68 | 6.093 | 40.506.529 |
| 31/1/2025 | 4,71 | 4,75 | +0,85% | 4,67 | 4,80 | 4,73 | 4,74 | 4,75 | 3.918 | 50.127.129 |
| 30/1/2025 | 4,59 | 4,71 | +2,61% | 4,59 | 4,75 | 4,64 | 4,71 | 4,74 | 3.058 | 33.006.791 |
| 29/1/2025 | 4,61 | 4,59 | -0,22% | 4,56 | 4,66 | 4,60 | 4,59 | 4,60 | 3.412 | 43.844.085 |
| 28/1/2025 | 4,71 | 4,60 | -1,50% | 4,60 | 4,73 | 4,63 | 4,60 | 4,63 | 2.506 | 36.103.699 |
| 27/1/2025 | 4,74 | 4,67 | -1,48% | 4,65 | 4,77 | 4,68 | 4,67 | 4,69 | 2.492 | 40.397.355 |
| 24/1/2025 | 4,67 | 4,74 | +1,72% | 4,67 | 4,80 | 4,74 | 4,74 | 4,75 | 2.199 | 36.063.933 |
| 23/1/2025 | 4,66 | 4,66 | -0,43% | 4,66 | 4,76 | 4,70 | 4,66 | 4,71 | 2.320 | 33.322.083 |
| 22/1/2025 | 4,75 | 4,68 | -0,64% | 4,67 | 4,80 | 4,73 | 4,68 | 4,72 | 6.615 | 38.187.305 |
| 21/1/2025 | 4,73 | 4,71 | -0,21% | 4,67 | 4,83 | 4,74 | 4,71 | 4,75 | 2.734 | 55.974.826 |
| 20/1/2025 | 4,73 | 4,72 | -1,05% | 4,70 | 4,83 | 4,75 | 4,72 | 4,75 | 3.292 | 47.649.913 |
| 17/1/2025 | 4,75 | 4,77 | +0,42% | 4,66 | 4,84 | 4,72 | 4,77 | 4,79 | 3.048 | 55.710.533 |
| 16/1/2025 | 4,80 | 4,75 | -2,26% | 4,63 | 4,86 | 4,74 | 4,74 | 4,75 | 4.179 | 68.072.315 |
| 15/1/2025 | 4,59 | 4,86 | +7,05% | 4,56 | 4,86 | 4,69 | 4,80 | 4,86 | 4.478 | 88.679.000 |
| 14/1/2025 | 4,57 | 4,54 | +0,44% | 4,52 | 4,58 | 4,54 | 4,54 | 4,55 | 2.498 | 44.460.865 |
| 13/1/2025 | 4,64 | 4,52 | -1,53% | 4,51 | 4,66 | 4,57 | 4,51 | 4,52 | 3.459 | 42.256.873 |
| 10/1/2025 | 4,61 | 4,59 | -0,43% | 4,51 | 4,65 | 4,55 | 4,56 | 4,59 | 5.269 | 43.366.542 |
| 9/1/2025 | 4,69 | 4,61 | -1,07% | 4,60 | 4,77 | 4,67 | 4,61 | 4,64 | 2.506 | 39.802.008 |
| 8/1/2025 | 4,77 | 4,66 | -1,27% | 4,66 | 4,86 | 4,72 | 4,66 | 4,68 | 3.490 | 47.342.204 |
| 7/1/2025 | 4,64 | 4,72 | +2,61% | 4,61 | 4,85 | 4,72 | 4,72 | 4,74 | 4.008 | 43.450.807 |
| 6/1/2025 | 4,60 | 4,60 | +1,10% | 4,52 | 4,66 | 4,58 | 4,59 | 4,60 | 15.190 | 53.869.817 |
| 3/1/2025 | 4,88 | 4,55 | -5,80% | 4,55 | 4,91 | 4,68 | 4,55 | 4,61 | 4.245 | 113.244.177 |
| 2/1/2025 | 4,99 | 4,83 | -3,21% | 4,72 | 4,99 | 4,84 | 4,80 | 4,83 | 6.162 | 66.614.292 |
| 30/12/2024 | 5,00 | 4,99 | 0,00% | 4,92 | 5,04 | 4,97 | 4,97 | 4,99 | 3.167 | 53.523.542 |
| 27/12/2024 | 4,98 | 4,99 | +1,22% | 4,90 | 4,99 | 4,94 | 4,98 | 4,99 | 2.940 | 43.236.824 |
| 26/12/2024 | 4,98 | 4,93 | -0,40% | 4,82 | 5,01 | 4,92 | 4,93 | 4,96 | 13.925 | 57.092.897 |
| 23/12/2024 | 4,79 | 4,95 | +4,43% | 4,68 | 4,95 | 4,83 | 4,93 | 4,95 | 16.263 | 63.147.135 |
| 20/12/2024 | 4,49 | 4,74 | +5,33% | 4,42 | 4,75 | 4,58 | 4,74 | 4,75 | 3.547 | 58.257.370 |
| 19/12/2024 | 4,44 | 4,50 | +1,35% | 4,44 | 4,58 | 4,51 | 4,49 | 4,50 | 5.101 | 53.240.957 |
| 18/12/2024 | 4,52 | 4,44 | -1,33% | 4,42 | 4,62 | 4,53 | 4,43 | 4,44 | 4.050 | 61.779.013 |
| 17/12/2024 | 4,53 | 4,50 | -0,22% | 4,40 | 4,64 | 4,46 | 4,50 | 4,51 | 6.470 | 146.656.440 |
| 16/12/2024 | 4,60 | 4,51 | -0,88% | 4,50 | 4,68 | 4,58 | 4,51 | 4,53 | 4.327 | 76.628.401 |
| 13/12/2024 | 4,62 | 4,55 | -1,52% | 4,54 | 4,66 | 4,58 | 4,54 | 4,55 | 16.155 | 106.603.051 |
| 12/12/2024 | 4,78 | 4,62 | -3,35% | 4,60 | 4,84 | 4,68 | 4,62 | 4,63 | 3.232 | 99.354.408 |
| 11/12/2024 | 4,77 | 4,78 | +0,84% | 4,66 | 4,90 | 4,75 | 4,76 | 4,78 | 3.376 | 70.906.588 |
| 10/12/2024 | 4,75 | 4,74 | +0,85% | 4,67 | 4,80 | 4,73 | 4,73 | 4,74 | 2.964 | 78.538.606 |
| 9/12/2024 | 4,93 | 4,70 | -4,08% | 4,70 | 4,97 | 4,83 | 4,69 | 4,70 | 4.069 | 111.820.532 |
| 6/12/2024 | 4,79 | 4,90 | +2,73% | 4,74 | 4,95 | 4,86 | 4,89 | 4,90 | 4.601 | 95.666.508 |
| 5/12/2024 | 4,84 | 4,77 | -1,45% | 4,75 | 4,85 | 4,80 | 4,77 | 4,82 | 6.946 | 86.385.880 |
| 4/12/2024 | 4,85 | 4,84 | +0,83% | 4,79 | 4,89 | 4,83 | 4,84 | 4,85 | 2.668 | 75.331.621 |
| 3/12/2024 | 4,94 | 4,80 | -2,83% | 4,73 | 4,94 | 4,83 | 4,80 | 4,83 | 6.572 | 161.073.714 |
| 2/12/2024 | 5,00 | 4,94 | -1,20% | 4,86 | 5,05 | 4,93 | 4,91 | 4,94 | 5.380 | 104.282.349 |
| 29/11/2024 | 5,03 | 5,00 | -0,60% | 4,96 | 5,07 | 5,00 | 5,00 | 5,01 | 3.306 | 88.081.198 |
| 28/11/2024 | 5,12 | 5,03 | -1,76% | 5,01 | 5,12 | 5,06 | 5,03 | 5,05 | 6.315 | 62.799.067 |
| 27/11/2024 | 5,18 | 5,12 | -0,97% | 5,12 | 5,18 | 5,14 | 5,12 | 5,15 | 2.795 | 55.586.909 |
| 26/11/2024 | 5,08 | 5,17 | +1,37% | 5,04 | 5,19 | 5,11 | 5,17 | 5,18 | 4.620 | 67.964.351 |
| 25/11/2024 | 5,01 | 5,10 | +1,80% | 4,99 | 5,10 | 5,03 | 5,10 | 5,11 | 3.862 | 83.465.245 |
| 22/11/2024 | 5,04 | 5,01 | -0,60% | 4,96 | 5,07 | 5,01 | 4,98 | 5,01 | 3.865 | 59.323.638 |
| 21/11/2024 | 4,95 | 5,04 | +0,80% | 4,95 | 5,05 | 5,00 | 5,03 | 5,04 | 5.523 | 91.602.518 |
| 19/11/2024 | 4,96 | 5,00 | +0,81% | 4,92 | 5,00 | 4,95 | 4,99 | 5,00 | 2.280 | 63.433.721 |
| 18/11/2024 | 4,95 | 4,96 | +0,61% | 4,90 | 4,96 | 4,93 | 4,93 | 4,96 | 4.527 | 95.060.100 |
| 14/11/2024 | 4,95 | 4,93 | -0,20% | 4,90 | 4,95 | 4,92 | 4,93 | 4,95 | 5.466 | 104.064.299 |
| 13/11/2024 | 4,95 | 4,94 | 0,00% | 4,91 | 4,96 | 4,93 | 4,91 | 4,94 | 4.578 | 71.775.893 |
| 12/11/2024 | 5,00 | 4,94 | -1,00% | 4,92 | 5,00 | 4,95 | 4,92 | 4,94 | 3.354 | 79.413.915 |
| 11/11/2024 | 5,05 | 4,99 | -0,40% | 4,95 | 5,05 | 4,99 | 4,99 | 5,01 | 5.722 | 59.237.832 |
| 8/11/2024 | 4,96 | 5,01 | +1,01% | 4,90 | 5,05 | 4,98 | 5,01 | 5,02 | 8.364 | 86.273.049 |
| 7/11/2024 | 4,95 | 4,96 | +0,61% | 4,93 | 4,99 | 4,95 | 4,95 | 4,96 | 3.404 | 63.158.513 |
| 6/11/2024 | 4,95 | 4,93 | 0,00% | 4,90 | 4,95 | 4,92 | 4,91 | 4,93 | 3.134 | 51.860.607 |
| 5/11/2024 | 4,95 | 4,93 | +0,61% | 4,88 | 4,95 | 4,91 | 4,91 | 4,93 | 2.829 | 62.529.794 |
| 4/11/2024 | 5,00 | 4,90 | -2,58% | 4,89 | 5,02 | 4,94 | 4,89 | 4,90 | 8.469 | 153.773.218 |
| 1/11/2024 | 5,06 | 5,03 | -1,37% | 4,98 | 5,09 | 5,02 | 5,03 | 5,06 | 9.794 | 95.564.843 |
| 31/10/2024 | 5,05 | 5,10 | +1,39% | 5,00 | 5,14 | 5,05 | 5,09 | 5,10 | 2.746 | 68.606.613 |
| 30/10/2024 | 5,05 | 5,03 | -0,40% | 5,01 | 5,05 | 5,03 | 5,03 | 5,04 | 4.602 | 55.872.056 |
| 29/10/2024 | 5,00 | 5,05 | +1,20% | 4,97 | 5,06 | 5,01 | 5,04 | 5,05 | 5.388 | 73.888.283 |
| 28/10/2024 | 5,00 | 4,99 | -0,20% | 4,96 | 5,03 | 4,99 | 4,98 | 4,99 | 5.354 | 86.074.787 |
| 25/10/2024 | 4,96 | 5,00 | +0,60% | 4,96 | 5,00 | 4,98 | 4,99 | 5,00 | 5.797 | 75.801.953 |
| 24/10/2024 | 5,01 | 4,97 | -0,60% | 4,96 | 5,10 | 4,98 | 4,97 | 4,99 | 2.968 | 102.089.483 |
| 23/10/2024 | 5,02 | 5,00 | -0,40% | 5,00 | 5,04 | 5,01 | 5,00 | 5,01 | 2.897 | 53.351.121 |
| 22/10/2024 | 5,03 | 5,02 | +0,20% | 5,01 | 5,07 | 5,04 | 5,02 | 5,04 | 2.313 | 47.794.395 |
| 21/10/2024 | 5,13 | 5,01 | -2,15% | 5,00 | 5,13 | 5,07 | 5,01 | 5,02 | 4.425 | 72.027.732 |
| 18/10/2024 | 5,12 | 5,12 | +0,59% | 5,06 | 5,14 | 5,09 | 5,12 | 5,13 | 3.671 | 57.923.348 |
| 17/10/2024 | 5,04 | 5,09 | +0,79% | 5,02 | 5,14 | 5,06 | 5,09 | 5,11 | 4.152 | 70.862.658 |
| 16/10/2024 | 5,01 | 5,05 | +0,80% | 5,00 | 5,05 | 5,02 | 5,04 | 5,05 | 4.387 | 62.262.764 |
| 15/10/2024 | 5,04 | 5,01 | -0,40% | 5,00 | 5,07 | 5,03 | 5,01 | 5,02 | 4.028 | 84.423.772 |
| 14/10/2024 | 5,02 | 5,03 | +0,20% | 4,99 | 5,06 | 5,02 | 5,02 | 5,03 | 6.040 | 88.378.260 |
| 11/10/2024 | 5,00 | 5,02 | +0,40% | 4,97 | 5,03 | 5,00 | 5,01 | 5,02 | 3.646 | 74.234.770 |
| 10/10/2024 | 5,00 | 5,00 | -0,20% | 4,98 | 5,03 | 4,99 | 4,99 | 5,00 | 4.445 | 81.238.459 |
| 9/10/2024 | 5,05 | 5,01 | -0,79% | 5,00 | 5,06 | 5,01 | 5,00 | 5,01 | 4.326 | 61.009.961 |
| 8/10/2024 | 5,04 | 5,05 | +0,60% | 5,00 | 5,06 | 5,03 | 5,04 | 5,05 | 3.755 | 70.973.470 |
| 7/10/2024 | 5,04 | 5,02 | -0,20% | 5,00 | 5,07 | 5,02 | 5,01 | 5,02 | 6.304 | 95.392.277 |
| 4/10/2024 | 5,02 | 5,03 | +0,20% | 5,01 | 5,05 | 5,02 | 5,02 | 5,03 | 3.158 | 52.705.886 |
| 3/10/2024 | 5,07 | 5,02 | -0,40% | 5,01 | 5,08 | 5,03 | 5,01 | 5,02 | 6.127 | 97.694.534 |
| 2/10/2024 | 5,01 | 5,04 | +0,60% | 5,00 | 5,10 | 5,03 | 5,04 | 5,05 | 11.314 | 107.673.917 |
| 1/10/2024 | 5,06 | 5,01 | -1,76% | 5,00 | 5,13 | 5,06 | 5,01 | 5,02 | 10.323 | 121.278.699 |
| 30/9/2024 | 5,15 | 5,10 | +1,19% | 5,06 | 5,31 | 5,10 | 5,09 | 5,10 | 3.733 | 95.220.437 |
| 26/9/2024 | 5,07 | 5,04 | -0,59% | 5,00 | 5,11 | 5,04 | 5,03 | 5,04 | 3.800 | 133.011.385 |
| 25/9/2024 | 5,01 | 5,07 | +1,20% | 5,01 | 5,20 | 5,09 | 5,05 | 5,07 | 3.962 | 148.543.843 |
| 24/9/2024 | 5,13 | 5,01 | -2,34% | 5,01 | 5,14 | 5,06 | 5,01 | 5,03 | 3.019 | 93.226.108 |
| 23/9/2024 | 5,20 | 5,13 | -0,77% | 5,05 | 5,20 | 5,12 | 5,12 | 5,13 | 5.516 | 141.000.904 |
| 20/9/2024 | 5,36 | 5,17 | -3,54% | 5,16 | 5,38 | 5,23 | 5,16 | 5,17 | 6.736 | 113.652.063 |
| 19/9/2024 | 5,40 | 5,36 | -0,56% | 5,33 | 5,44 | 5,38 | 5,35 | 5,36 | 3.331 | 89.013.685 |
| 18/9/2024 | 5,56 | 5,39 | -3,06% | 5,38 | 5,56 | 5,47 | 5,39 | 5,41 | 6.213 | 103.853.295 |
| 17/9/2024 | 5,64 | 5,56 | -1,42% | 5,53 | 5,66 | 5,58 | 5,55 | 5,56 | 3.428 | 116.308.643 |
| 16/9/2024 | 5,71 | 5,64 | -1,23% | 5,60 | 5,71 | 5,63 | 5,63 | 5,64 | 5.132 | 125.930.007 |
| 13/9/2024 | 5,78 | 5,71 | -0,70% | 5,64 | 5,80 | 5,74 | 5,71 | 5,72 | 5.546 | 105.843.160 |
| 12/9/2024 | 5,80 | 5,75 | -0,86% | 5,75 | 5,83 | 5,80 | 5,75 | 5,79 | 2.526 | 68.670.026 |
| 11/9/2024 | 5,90 | 5,80 | -1,69% | 5,80 | 5,93 | 5,86 | 5,80 | 5,82 | 3.285 | 110.151.989 |
| 10/9/2024 | 5,95 | 5,90 | -0,84% | 5,90 | 5,99 | 5,94 | 5,90 | 5,92 | 4.255 | 75.198.184 |
| 9/9/2024 | 5,99 | 5,95 | -0,67% | 5,92 | 5,99 | 5,96 | 5,95 | 5,96 | 3.898 | 86.022.419 |
| 6/9/2024 | 6,00 | 5,99 | 0,00% | 5,95 | 6,02 | 5,99 | 5,98 | 5,99 | 5.416 | 81.865.091 |
| 5/9/2024 | 5,96 | 5,99 | +0,84% | 5,95 | 5,99 | 5,96 | 5,98 | 5,99 | 2.851 | 53.223.957 |
| 4/9/2024 | 5,93 | 5,94 | +0,51% | 5,91 | 5,96 | 5,93 | 5,93 | 5,94 | 2.756 | 76.888.846 |
| 3/9/2024 | 5,92 | 5,91 | -0,17% | 5,91 | 5,96 | 5,93 | 5,91 | 5,92 | 7.689 | 105.335.350 |
| 2/9/2024 | 6,11 | 5,92 | -3,43% | 5,85 | 6,13 | 5,93 | 5,92 | 5,94 | 5.954 | 229.697.547 |
| 30/8/2024 | 6,05 | 6,13 | +1,83% | 6,05 | 6,17 | 6,07 | 6,12 | 6,13 | 3.441 | 78.440.449 |
| 29/8/2024 | 6,02 | 6,02 | 0,00% | 6,01 | 6,06 | 6,03 | 6,02 | 6,05 | 1.911 | 65.519.784 |
| 28/8/2024 | 6,07 | 6,02 | -0,66% | 6,01 | 6,09 | 6,05 | 6,02 | 6,04 | 1.958 | 62.793.496 |
| 27/8/2024 | 6,03 | 6,06 | +0,50% | 6,03 | 6,07 | 6,04 | 6,05 | 6,06 | 2.274 | 53.415.390 |
| 26/8/2024 | 6,05 | 6,03 | -0,33% | 6,03 | 6,07 | 6,04 | 6,03 | 6,04 | 2.904 | 58.894.680 |
| 23/8/2024 | 6,04 | 6,05 | +0,17% | 6,02 | 6,05 | 6,03 | 6,04 | 6,05 | 3.709 | 67.036.450 |
| 22/8/2024 | 6,02 | 6,04 | +0,17% | 6,02 | 6,05 | 6,03 | 6,03 | 6,04 | 2.333 | 65.158.581 |
| 21/8/2024 | 6,05 | 6,03 | -0,50% | 6,02 | 6,05 | 6,03 | 6,02 | 6,03 | 3.233 | 72.520.789 |
| 20/8/2024 | 6,06 | 6,06 | 0,00% | 6,03 | 6,06 | 6,04 | 6,05 | 6,06 | 2.957 | 55.635.875 |
| 19/8/2024 | 6,02 | 6,06 | +0,50% | 6,02 | 6,07 | 6,04 | 6,06 | 6,07 | 3.255 | 82.072.392 |
| 16/8/2024 | 6,04 | 6,03 | 0,00% | 6,01 | 6,07 | 6,03 | 6,02 | 6,03 | 4.181 | 118.104.402 |
| 15/8/2024 | 6,04 | 6,03 | -0,17% | 6,00 | 6,04 | 6,02 | 6,02 | 6,03 | 3.721 | 142.313.042 |
| 14/8/2024 | 6,02 | 6,04 | +0,33% | 6,01 | 6,05 | 6,02 | 6,04 | 6,05 | 3.724 | 85.305.618 |
| 13/8/2024 | 6,04 | 6,02 | -0,33% | 6,01 | 6,04 | 6,02 | 6,02 | 6,03 | 2.888 | 68.948.763 |
| 12/8/2024 | 6,01 | 6,04 | +0,17% | 6,01 | 6,07 | 6,04 | 6,03 | 6,04 | 4.414 | 92.691.404 |
| 9/8/2024 | 6,01 | 6,03 | +0,67% | 5,98 | 6,05 | 6,01 | 6,02 | 6,03 | 4.188 | 82.874.090 |
| 8/8/2024 | 6,02 | 5,99 | -0,50% | 5,98 | 6,07 | 6,02 | 5,98 | 5,99 | 2.896 | 85.211.936 |
| 7/8/2024 | 6,04 | 6,02 | 0,00% | 6,00 | 6,10 | 6,04 | 6,01 | 6,02 | 3.334 | 80.630.240 |
| 6/8/2024 | 6,13 | 6,02 | -1,79% | 6,02 | 6,17 | 6,07 | 6,02 | 6,04 | 3.640 | 100.486.379 |
| 5/8/2024 | 6,13 | 6,13 | -1,76% | 6,02 | 6,25 | 6,11 | 6,12 | 6,13 | 4.823 | 113.341.819 |
| 2/8/2024 | 6,29 | 6,24 | -0,16% | 6,14 | 6,33 | 6,22 | 6,24 | 6,27 | 3.753 | 100.518.153 |
| 1/8/2024 | 6,10 | 6,25 | +1,46% | 6,04 | 6,35 | 6,21 | 6,23 | 6,25 | 1.802 | 249.004.493 |
| 31/7/2024 | 6,20 | 6,16 | -0,48% | 6,16 | 6,21 | 6,18 | 6,16 | 6,17 | 3.533 | 128.608.895 |
| 30/7/2024 | 6,19 | 6,19 | -0,16% | 6,16 | 6,22 | 6,19 | 6,18 | 6,19 | 2.384 | 68.778.720 |
| 29/7/2024 | 6,19 | 6,20 | +0,32% | 6,18 | 6,24 | 6,20 | 6,20 | 6,22 | 2.861 | 68.530.996 |
| 26/7/2024 | 6,20 | 6,18 | 0,00% | 6,16 | 6,21 | 6,18 | 6,18 | 6,19 | 6.162 | 88.635.609 |
| 25/7/2024 | 6,31 | 6,18 | -1,59% | 6,17 | 6,31 | 6,20 | 6,18 | 6,20 | 5.171 | 113.184.319 |
| 24/7/2024 | 6,39 | 6,28 | -1,88% | 6,25 | 6,40 | 6,30 | 6,28 | 6,31 | 5.725 | 108.957.587 |
| 23/7/2024 | 6,43 | 6,40 | -0,47% | 6,32 | 6,45 | 6,37 | 6,39 | 6,40 | 4.361 | 94.342.141 |
| 22/7/2024 | 6,28 | 6,43 | +2,39% | 6,28 | 6,45 | 6,37 | 6,43 | 6,44 | 4.346 | 106.433.223 |
| 19/7/2024 | 6,24 | 6,28 | +0,64% | 6,21 | 6,33 | 6,27 | 6,27 | 6,28 | 3.750 | 63.249.284 |
| 18/7/2024 | 6,23 | 6,24 | 0,00% | 6,21 | 6,27 | 6,24 | 6,23 | 6,24 | 2.963 | 75.724.836 |
| 17/7/2024 | 6,17 | 6,24 | +0,65% | 6,17 | 6,26 | 6,22 | 6,23 | 6,24 | 3.396 | 90.990.892 |
| 16/7/2024 | 6,22 | 6,20 | 0,00% | 6,15 | 6,24 | 6,19 | 6,19 | 6,20 | 4.735 | 126.290.834 |
| 15/7/2024 | 6,22 | 6,20 | +0,16% | 6,13 | 6,35 | 6,20 | 6,19 | 6,20 | 755 | 185.903.686 |
| 12/7/2024 | 6,17 | 6,19 | +0,49% | 6,16 | 6,28 | 6,20 | 6,19 | 6,22 | 8.557 | 132.278.764 |
| 11/7/2024 | 6,22 | 6,16 | -0,48% | 6,11 | 6,24 | 6,15 | 6,16 | 6,17 | 5.603 | 127.106.831 |
| 10/7/2024 | 6,34 | 6,19 | -1,90% | 6,17 | 6,42 | 6,24 | 6,19 | 6,20 | 9.639 | 160.096.029 |
| 9/7/2024 | 6,49 | 6,31 | -1,41% | 6,21 | 6,54 | 6,34 | 6,31 | 6,35 | 4.831 | 142.605.622 |
| 8/7/2024 | 6,77 | 6,40 | -5,60% | 6,40 | 6,79 | 6,52 | 6,40 | 6,45 | 65 | 347.024.596 |
| 5/7/2024 | 6,78 | 6,78 | +0,15% | 6,73 | 6,80 | 6,76 | 6,78 | 6,79 | 5.753 | 72.407.939 |
| 4/7/2024 | 6,80 | 6,77 | -0,15% | 6,76 | 6,82 | 6,78 | 6,77 | 6,78 | 5.344 | 115.710.102 |
| 3/7/2024 | 6,88 | 6,78 | -1,60% | 6,76 | 6,93 | 6,83 | 6,77 | 6,78 | 5.222 | 99.015.865 |
| 2/7/2024 | 6,95 | 6,89 | -0,86% | 6,87 | 6,99 | 6,91 | 6,88 | 6,89 | 3.848 | 89.928.338 |
| 1/7/2024 | 6,90 | 6,95 | -0,71% | 6,90 | 7,09 | 6,99 | 6,95 | 6,96 | 6.379 | 117.416.452 |
| 28/6/2024 | 6,93 | 7,00 | +1,30% | 6,91 | 7,00 | 6,95 | 6,99 | 7,00 | 7.964 | 88.711.091 |
| 27/6/2024 | 6,92 | 6,91 | +0,14% | 6,90 | 6,93 | 6,91 | 6,90 | 6,91 | 4.765 | 81.313.190 |
| 26/6/2024 | 6,92 | 6,90 | -0,29% | 6,90 | 6,96 | 6,91 | 6,90 | 6,92 | 4.466 | 77.939.432 |
| 25/6/2024 | 6,95 | 6,92 | -0,14% | 6,91 | 6,98 | 6,93 | 6,92 | 6,94 | 5.531 | 88.926.394 |
| 24/6/2024 | 6,97 | 6,93 | -0,43% | 6,91 | 6,99 | 6,93 | 6,93 | 6,94 | 4.826 | 78.246.326 |
| 21/6/2024 | 6,97 | 6,96 | -0,14% | 6,95 | 7,02 | 6,97 | 6,96 | 6,99 | 7.157 | 107.789.946 |
| 20/6/2024 | 7,01 | 6,97 | -0,29% | 6,95 | 7,04 | 6,98 | 6,97 | 6,98 | 4.111 | 90.482.044 |
| 19/6/2024 | 7,07 | 6,99 | -0,99% | 6,99 | 7,08 | 7,03 | 6,99 | 7,00 | 3.351 | 114.653.615 |
| 18/6/2024 | 7,19 | 7,06 | -1,26% | 7,05 | 7,22 | 7,12 | 7,06 | 7,07 | 5.236 | 99.371.445 |
| 17/6/2024 | 7,21 | 7,15 | -0,83% | 7,14 | 7,23 | 7,17 | 7,15 | 7,16 | 3.825 | 69.896.230 |
| 14/6/2024 | 7,12 | 7,21 | +1,41% | 7,11 | 7,28 | 7,17 | 7,20 | 7,21 | 5.130 | 74.960.221 |
| 13/6/2024 | 7,25 | 7,11 | -1,66% | 7,10 | 7,28 | 7,15 | 7,11 | 7,13 | 4.445 | 88.682.791 |
| 12/6/2024 | 7,35 | 7,23 | -1,90% | 7,21 | 7,40 | 7,30 | 7,23 | 7,24 | 3.392 | 79.010.406 |
| 11/6/2024 | 7,46 | 7,37 | -1,21% | 7,37 | 7,55 | 7,44 | 7,37 | 7,38 | 2.917 | 92.544.697 |
| 10/6/2024 | 7,48 | 7,46 | -0,27% | 7,46 | 7,58 | 7,52 | 7,46 | 7,46 | 3.710 | 66.404.823 |
| 7/6/2024 | 7,51 | 7,48 | -0,40% | 7,45 | 7,61 | 7,52 | 7,47 | 7,48 | 5.388 | 73.094.262 |
| 6/6/2024 | 7,50 | 7,51 | +0,40% | 7,48 | 7,70 | 7,58 | 7,49 | 7,51 | 4.417 | 92.001.874 |
| 5/6/2024 | 7,60 | 7,48 | -1,32% | 7,45 | 7,63 | 7,53 | 7,46 | 7,48 | 4.672 | 68.594.720 |
| 4/6/2024 | 7,67 | 7,58 | -0,92% | 7,58 | 7,68 | 7,62 | 7,58 | 7,59 | 5.677 | 70.657.932 |
| 3/6/2024 | 7,80 | 7,65 | -2,67% | 7,60 | 7,83 | 7,70 | 7,65 | 7,72 | 3.780 | 97.059.302 |
| 31/5/2024 | 7,88 | 7,86 | -0,25% | 7,80 | 7,90 | 7,85 | 7,86 | 7,87 | 4.923 | 63.470.793 |
| 29/5/2024 | 7,81 | 7,88 | +0,90% | 7,80 | 7,90 | 7,86 | 7,88 | 7,89 | 2.968 | 55.484.841 |
| 28/5/2024 | 7,78 | 7,81 | +0,39% | 7,78 | 7,87 | 7,82 | 7,81 | 7,82 | 4.604 | 67.946.524 |
| 27/5/2024 | 7,85 | 7,78 | -1,02% | 7,78 | 7,87 | 7,82 | 7,78 | 7,86 | 3.148 | 57.559.326 |
| 24/5/2024 | 7,84 | 7,86 | +0,26% | 7,74 | 7,86 | 7,81 | 7,83 | 7,86 | 4.587 | 66.944.948 |
| 23/5/2024 | 7,84 | 7,84 | -0,13% | 7,75 | 7,86 | 7,80 | 7,84 | 7,85 | 2.985 | 51.614.026 |
| 22/5/2024 | 7,77 | 7,85 | +1,03% | 7,76 | 7,86 | 7,80 | 7,85 | 7,86 | 3.552 | 51.666.599 |
| 21/5/2024 | 7,80 | 7,77 | -0,38% | 7,72 | 7,80 | 7,75 | 7,75 | 7,77 | 2.328 | 60.126.718 |
| 20/5/2024 | 7,86 | 7,80 | -1,02% | 7,77 | 7,87 | 7,80 | 7,80 | 7,81 | 4.586 | 96.908.951 |
| 17/5/2024 | 7,76 | 7,88 | +1,55% | 7,76 | 7,89 | 7,82 | 7,88 | 7,89 | 5.396 | 62.545.879 |
| 16/5/2024 | 7,82 | 7,76 | -0,51% | 7,71 | 7,83 | 7,75 | 7,73 | 7,76 | 4.224 | 77.804.072 |
| 15/5/2024 | 7,80 | 7,80 | +0,91% | 7,70 | 7,80 | 7,75 | 7,77 | 7,80 | 3.771 | 69.955.062 |
| 14/5/2024 | 7,86 | 7,73 | -2,03% | 7,73 | 7,91 | 7,81 | 7,73 | 7,76 | 3.005 | 72.612.423 |
| 13/5/2024 | 7,97 | 7,89 | -1,99% | 7,84 | 8,00 | 7,93 | 7,88 | 7,89 | 5.419 | 105.459.274 |
| 10/5/2024 | 7,96 | 8,05 | +1,39% | 7,95 | 8,05 | 7,99 | 8,03 | 8,05 | 6.660 | 59.267.947 |
| 9/5/2024 | 8,00 | 7,94 | -0,63% | 7,90 | 8,03 | 7,97 | 7,94 | 7,98 | 2.673 | 57.204.955 |
| 8/5/2024 | 8,00 | 7,99 | -0,13% | 7,95 | 8,01 | 7,98 | 7,97 | 7,99 | 4.910 | 51.225.231 |
| 7/5/2024 | 7,90 | 8,00 | +1,27% | 7,87 | 8,01 | 7,95 | 7,96 | 8,00 | 7.049 | 65.333.583 |
| 6/5/2024 | 8,00 | 7,90 | -1,25% | 7,89 | 8,00 | 7,93 | 7,90 | 7,92 | 3.239 | 61.860.058 |
| 3/5/2024 | 8,00 | 8,00 | -1,60% | 7,95 | 8,16 | 8,08 | 8,00 | 8,02 | 6.891 | 87.156.384 |
| 2/5/2024 | 7,70 | 8,13 | +5,86% | 7,57 | 8,13 | 7,88 | 7,93 | 8,13 | 5.995 | 172.999.313 |
| 30/4/2024 | 7,69 | 7,68 | 0,00% | 7,55 | 7,75 | 7,67 | 7,67 | 7,68 | 3.057 | 85.468.777 |
| 29/4/2024 | 7,68 | 7,68 | 0,00% | 7,60 | 7,71 | 7,66 | 7,67 | 7,68 | 2.634 | 66.110.140 |
| 26/4/2024 | 7,57 | 7,68 | +1,72% | 7,48 | 7,69 | 7,58 | 7,64 | 7,68 | 6.134 | 95.156.580 |
| 25/4/2024 | 7,69 | 7,55 | -1,82% | 7,53 | 7,74 | 7,63 | 7,55 | 7,57 | 4.733 | 92.173.637 |
| 24/4/2024 | 7,91 | 7,69 | -2,78% | 7,69 | 7,98 | 7,80 | 7,69 | 7,71 | 4.783 | 99.518.158 |
| 23/4/2024 | 8,03 | 7,91 | -1,62% | 7,86 | 8,05 | 7,96 | 7,91 | 7,95 | 9.521 | 92.152.639 |
| 22/4/2024 | 8,10 | 8,04 | -0,62% | 8,00 | 8,19 | 8,08 | 8,03 | 8,04 | 2.896 | 77.690.486 |
| 19/4/2024 | 8,04 | 8,09 | +0,62% | 7,91 | 8,10 | 7,98 | 8,09 | 8,10 | 4.996 | 92.104.965 |
| 18/4/2024 | 8,02 | 8,04 | -1,11% | 7,99 | 8,07 | 8,02 | 8,03 | 8,04 | 2.537 | 88.180.554 |
| 17/4/2024 | 8,18 | 8,13 | -0,61% | 8,08 | 8,19 | 8,12 | 8,13 | 8,14 | 2.627 | 69.900.002 |
| 16/4/2024 | 8,13 | 8,18 | +0,62% | 8,10 | 8,19 | 8,15 | 8,16 | 8,18 | 2.593 | 80.219.383 |
| 15/4/2024 | 8,14 | 8,13 | -0,12% | 8,08 | 8,19 | 8,12 | 8,13 | 8,18 | 3.850 | 109.469.795 |
| 12/4/2024 | 8,09 | 8,14 | +0,87% | 8,05 | 8,17 | 8,12 | 8,14 | 8,15 | 5.073 | 101.782.028 |
| 11/4/2024 | 8,10 | 8,07 | -0,37% | 8,02 | 8,10 | 8,06 | 8,07 | 8,10 | 2.378 | 60.003.092 |
| 10/4/2024 | 8,07 | 8,10 | +0,62% | 7,98 | 8,10 | 8,03 | 8,09 | 8,10 | 4.672 | 112.142.754 |
| 9/4/2024 | 8,16 | 8,05 | -1,23% | 8,05 | 8,18 | 8,10 | 8,05 | 8,09 | 3.061 | 106.778.483 |
| 8/4/2024 | 8,15 | 8,15 | 0,00% | 8,02 | 8,22 | 8,13 | 8,15 | 8,16 | 4.419 | 151.820.607 |
| 5/4/2024 | 7,99 | 8,15 | +2,00% | 7,87 | 8,18 | 8,04 | 8,14 | 8,15 | 5.332 | 144.355.218 |
| 4/4/2024 | 7,90 | 7,99 | +1,14% | 7,89 | 8,00 | 7,95 | 7,98 | 7,99 | 3.876 | 83.746.391 |
| 3/4/2024 | 7,91 | 7,90 | -0,38% | 7,85 | 7,95 | 7,91 | 7,89 | 7,90 | 3.106 | 77.714.692 |
| 2/4/2024 | 7,85 | 7,93 | +0,76% | 7,71 | 7,93 | 7,82 | 7,92 | 7,93 | 2.775 | 99.347.451 |
| 1/4/2024 | 7,70 | 7,87 | +1,29% | 7,50 | 7,99 | 7,80 | 7,86 | 7,87 | 162 | 346.495.458 |
| 28/3/2024 | 7,75 | 7,77 | +1,04% | 7,69 | 7,77 | 7,73 | 7,76 | 7,77 | 3.377 | 84.936.383 |
| 27/3/2024 | 7,63 | 7,69 | +0,52% | 7,61 | 7,75 | 7,66 | 7,68 | 7,69 | 3.724 | 90.580.237 |
| 26/3/2024 | 7,64 | 7,65 | +0,13% | 7,63 | 7,73 | 7,68 | 7,64 | 7,65 | 2.326 | 80.408.517 |
| 25/3/2024 | 7,74 | 7,64 | -1,67% | 7,61 | 7,76 | 7,66 | 7,64 | 7,65 | 3.073 | 81.692.682 |
| 22/3/2024 | 7,75 | 7,77 | -0,13% | 7,69 | 7,82 | 7,76 | 7,77 | 7,79 | 4.903 | 84.934.926 |
| 21/3/2024 | 7,60 | 7,78 | +1,97% | 7,57 | 7,78 | 7,65 | 7,77 | 7,78 | 3.005 | 84.555.424 |
| 20/3/2024 | 7,53 | 7,63 | +0,39% | 7,53 | 7,64 | 7,60 | 7,63 | 7,64 | 3.612 | 127.183.133 |
| 19/3/2024 | 7,52 | 7,60 | +2,01% | 7,46 | 7,63 | 7,55 | 7,59 | 7,60 | 3.017 | 125.758.708 |
| 18/3/2024 | 7,40 | 7,45 | +0,54% | 7,39 | 7,53 | 7,48 | 7,45 | 7,52 | 4.220 | 272.010.188 |
| 15/3/2024 | 7,41 | 7,41 | 0,00% | 7,40 | 7,49 | 7,45 | 7,40 | 7,41 | 4.738 | 103.848.207 |
| 14/3/2024 | 7,43 | 7,41 | -0,27% | 7,40 | 7,48 | 7,43 | 7,40 | 7,41 | 3.945 | 97.297.923 |
| 13/3/2024 | 7,39 | 7,43 | +0,54% | 7,39 | 7,43 | 7,41 | 7,42 | 7,43 | 2.402 | 87.345.119 |
| 12/3/2024 | 7,47 | 7,39 | -1,07% | 7,38 | 7,48 | 7,42 | 7,39 | 7,40 | 3.410 | 95.882.297 |
| 11/3/2024 | 7,51 | 7,47 | -0,53% | 7,44 | 7,51 | 7,47 | 7,47 | 7,48 | 3.936 | 82.062.338 |
| 8/3/2024 | 7,51 | 7,51 | 0,00% | 7,46 | 7,56 | 7,51 | 0,00 | 0,00 | 6.368 | 122.168.619 |
| 7/3/2024 | 7,56 | 7,51 | -1,70% | 7,49 | 7,63 | 7,54 | 7,51 | 7,52 | 3.708 | 98.165.740 |
| 6/3/2024 | 7,33 | 7,64 | +4,23% | 7,32 | 7,67 | 7,52 | 7,63 | 7,64 | 9.199 | 385.436.006 |
| 5/3/2024 | 7,35 | 7,33 | -0,27% | 7,30 | 7,38 | 7,33 | 7,32 | 7,33 | 5.730 | 97.894.379 |
| 4/3/2024 | 7,41 | 7,35 | -1,08% | 7,31 | 7,42 | 7,36 | 7,35 | 7,36 | 4.814 | 112.544.547 |
| 1/3/2024 | 7,40 | 7,43 | 0,00% | 7,34 | 7,47 | 7,40 | 7,42 | 7,43 | 4.078 | 142.925.721 |
| 29/2/2024 | 7,37 | 7,43 | +0,68% | 7,37 | 7,43 | 7,40 | 7,42 | 7,43 | 3.248 | 78.225.954 |
| 28/2/2024 | 7,40 | 7,38 | -0,27% | 7,35 | 7,44 | 7,40 | 7,38 | 7,41 | 2.987 | 112.544.050 |
| 27/2/2024 | 7,41 | 7,40 | 0,00% | 7,40 | 7,44 | 7,42 | 7,40 | 7,43 | 2.677 | 107.046.610 |
| 26/2/2024 | 7,50 | 7,40 | -1,46% | 7,40 | 7,50 | 7,44 | 7,40 | 7,42 | 4.110 | 121.235.871 |
| 23/2/2024 | 7,48 | 7,51 | +0,40% | 7,46 | 7,53 | 7,48 | 0,00 | 0,00 | 5.354 | 83.045.568 |
| 22/2/2024 | 7,48 | 7,48 | 0,00% | 7,46 | 7,53 | 7,49 | 7,49 | 7,51 | 5.585 | 109.931.040 |
| 21/2/2024 | 7,48 | 7,48 | 0,00% | 7,46 | 7,50 | 7,47 | 7,48 | 7,49 | 4.045 | 97.537.974 |
| 20/2/2024 | 7,51 | 7,48 | -0,40% | 7,46 | 7,54 | 7,48 | 7,48 | 7,49 | 4.871 | 98.429.925 |
| 19/2/2024 | 7,56 | 7,51 | -0,66% | 7,45 | 7,58 | 7,51 | 7,50 | 7,51 | 6.058 | 149.254.871 |
| 16/2/2024 | 7,57 | 7,56 | -0,13% | 7,54 | 7,64 | 7,57 | 7,56 | 7,58 | 7.361 | 122.682.875 |
| 15/2/2024 | 7,65 | 7,57 | -1,05% | 7,57 | 7,70 | 7,61 | 7,57 | 7,58 | 4.688 | 119.587.950 |
| 14/2/2024 | 7,66 | 7,65 | -0,26% | 7,65 | 7,70 | 7,68 | 7,65 | 7,66 | 2.736 | 111.116.973 |
| 9/2/2024 | 7,59 | 7,67 | +1,05% | 7,58 | 7,70 | 7,66 | 0,00 | 0,00 | 3.699 | 74.872.415 |
| 8/2/2024 | 7,67 | 7,59 | -1,04% | 7,56 | 7,70 | 7,61 | 7,58 | 7,59 | 3.217 | 108.872.887 |
| 7/2/2024 | 7,68 | 7,67 | -0,13% | 7,64 | 7,70 | 7,66 | 7,67 | 7,69 | 4.154 | 153.895.359 |
| 6/2/2024 | 7,65 | 7,68 | 0,00% | 7,60 | 7,74 | 7,67 | 7,67 | 7,68 | 3.605 | 161.303.481 |
| 5/2/2024 | 7,84 | 7,68 | -3,27% | 7,68 | 7,87 | 7,75 | 7,68 | 7,71 | 5.569 | 152.106.801 |
| 2/2/2024 | 7,55 | 7,94 | +6,15% | 7,49 | 7,99 | 7,73 | 7,92 | 7,94 | 7.729 | 569.535.786 |
| 1/2/2024 | 7,68 | 7,48 | -2,35% | 7,45 | 7,68 | 7,58 | 7,46 | 7,48 | 3.758 | 140.805.761 |
| 31/1/2024 | 7,60 | 7,66 | +1,06% | 7,58 | 7,68 | 7,64 | 7,65 | 7,66 | 3.277 | 154.609.666 |
| 30/1/2024 | 7,81 | 7,58 | -2,94% | 7,57 | 7,85 | 7,68 | 7,58 | 7,59 | 4.819 | 189.913.763 |
| 29/1/2024 | 8,08 | 7,81 | -3,34% | 7,81 | 8,12 | 7,97 | 7,81 | 7,83 | 3.983 | 222.528.400 |
| 26/1/2024 | 8,09 | 8,08 | -0,12% | 8,05 | 8,14 | 8,08 | 8,08 | 8,09 | 2.228 | 65.233.677 |
| 25/1/2024 | 8,11 | 8,09 | -0,25% | 8,02 | 8,18 | 8,10 | 8,08 | 8,09 | 3.247 | 79.862.607 |
| 24/1/2024 | 8,08 | 8,11 | +0,37% | 8,08 | 8,23 | 8,12 | 8,11 | 8,12 | 2.956 | 107.795.835 |
| 23/1/2024 | 8,16 | 8,08 | -1,10% | 8,00 | 8,17 | 8,09 | 8,07 | 8,08 | 9.767 | 87.911.873 |
| 22/1/2024 | 8,18 | 8,17 | -0,24% | 7,97 | 8,28 | 8,10 | 8,15 | 8,17 | 4.391 | 144.778.445 |
| 19/1/2024 | 8,03 | 8,19 | +1,87% | 8,02 | 8,20 | 8,12 | 8,18 | 8,19 | 3.117 | 96.008.655 |
| 18/1/2024 | 7,92 | 8,04 | +1,52% | 7,92 | 8,08 | 7,99 | 8,03 | 8,04 | 3.278 | 94.116.331 |
| 17/1/2024 | 7,76 | 7,92 | +1,28% | 7,76 | 7,94 | 7,85 | 7,91 | 7,92 | 2.886 | 84.300.865 |
| 16/1/2024 | 7,75 | 7,82 | +0,90% | 7,73 | 7,82 | 7,77 | 7,80 | 7,82 | 3.718 | 85.232.588 |
| 15/1/2024 | 7,75 | 7,75 | 0,00% | 7,70 | 7,75 | 7,73 | 7,74 | 7,75 | 6.235 | 111.062.660 |
| 12/1/2024 | 7,69 | 7,75 | +1,04% | 7,63 | 7,75 | 7,68 | 7,73 | 7,75 | 3.554 | 105.652.111 |
| 11/1/2024 | 7,64 | 7,67 | +0,66% | 7,61 | 7,67 | 7,63 | 7,66 | 7,67 | 2.954 | 62.687.608 |
| 10/1/2024 | 7,67 | 7,62 | -0,52% | 7,58 | 7,68 | 7,62 | 7,60 | 7,62 | 3.839 | 92.061.658 |
| 9/1/2024 | 7,68 | 7,66 | -0,26% | 7,61 | 7,69 | 7,65 | 7,65 | 7,66 | 4.603 | 100.711.962 |
| 8/1/2024 | 7,59 | 7,68 | +1,72% | 7,55 | 7,69 | 7,63 | 7,67 | 7,68 | 6.561 | 129.952.537 |
| 5/1/2024 | 7,48 | 7,55 | +1,34% | 7,40 | 7,59 | 7,49 | 7,55 | 7,58 | 5.352 | 115.865.249 |
| 4/1/2024 | 7,58 | 7,45 | -1,72% | 7,40 | 7,63 | 7,52 | 7,44 | 7,45 | 5.027 | 157.172.904 |
| 3/1/2024 | 7,57 | 7,58 | +0,13% | 7,55 | 7,63 | 7,57 | 7,57 | 7,58 | 4.287 | 75.804.832 |
| 2/1/2024 | 7,64 | 7,57 | -0,92% | 7,51 | 7,69 | 7,58 | 7,56 | 7,57 | 6.922 | 139.593.485 |
| 28/12/2023 | 7,60 | 7,64 | +0,92% | 7,55 | 7,68 | 7,62 | 7,63 | 7,64 | 6.546 | 162.079.021 |
| 27/12/2023 | 7,66 | 7,57 | -0,92% | 7,57 | 7,71 | 7,64 | 7,56 | 7,61 | 5.999 | 193.256.778 |
| 26/12/2023 | 7,75 | 7,64 | -1,42% | 7,60 | 7,75 | 7,66 | 7,64 | 7,67 | 5.825 | 171.957.841 |
| 22/12/2023 | 7,72 | 7,75 | +0,65% | 7,60 | 7,80 | 7,69 | 7,73 | 7,75 | 4.679 | 111.667.966 |
| 21/12/2023 | 7,62 | 7,70 | +1,05% | 7,59 | 7,75 | 7,67 | 7,69 | 7,70 | 4.914 | 122.507.445 |
| 20/12/2023 | 7,61 | 7,62 | +0,26% | 7,60 | 7,65 | 7,62 | 7,61 | 7,62 | 8.599 | 80.135.913 |
| 19/12/2023 | 7,58 | 7,60 | +0,26% | 7,58 | 7,66 | 7,61 | 7,60 | 7,62 | 3.691 | 70.263.219 |
| 18/12/2023 | 7,54 | 7,58 | +1,07% | 7,53 | 7,60 | 7,56 | 7,55 | 7,58 | 3.934 | 80.416.084 |
| 15/12/2023 | 7,55 | 7,50 | -0,66% | 7,48 | 7,75 | 7,61 | 7,50 | 7,51 | 6.432 | 124.592.301 |
| 14/12/2023 | 7,56 | 7,55 | -0,13% | 7,51 | 7,65 | 7,57 | 7,55 | 7,59 | 7.797 | 102.949.401 |
| 13/12/2023 | 7,45 | 7,56 | +2,02% | 7,44 | 7,59 | 7,50 | 7,54 | 7,56 | 3.404 | 84.622.302 |
| 12/12/2023 | 7,42 | 7,41 | -0,13% | 7,36 | 7,47 | 7,40 | 7,41 | 7,42 | 3.645 | 69.027.214 |
| 11/12/2023 | 7,37 | 7,42 | +0,68% | 7,35 | 7,49 | 7,41 | 7,42 | 7,46 | 3.854 | 79.512.963 |
| 8/12/2023 | 7,46 | 7,37 | -1,21% | 7,35 | 7,55 | 7,40 | 7,37 | 7,39 | 5.005 | 104.667.840 |
| 7/12/2023 | 7,50 | 7,46 | -0,53% | 7,44 | 7,58 | 7,50 | 7,45 | 7,46 | 3.858 | 78.984.831 |
| 6/12/2023 | 7,58 | 7,50 | -1,19% | 7,48 | 7,59 | 7,55 | 7,49 | 7,50 | 4.126 | 103.003.012 |
| 5/12/2023 | 7,47 | 7,59 | +1,47% | 7,44 | 7,59 | 7,53 | 7,56 | 7,59 | 3.407 | 63.132.418 |
| 4/12/2023 | 7,50 | 7,48 | -0,13% | 7,41 | 7,50 | 7,46 | 7,46 | 7,48 | 4.767 | 83.640.731 |
| 1/12/2023 | 7,61 | 7,49 | -2,35% | 7,43 | 7,61 | 7,52 | 7,49 | 7,50 | 5.204 | 122.887.182 |
| 30/11/2023 | 7,51 | 7,67 | +2,13% | 7,51 | 7,69 | 7,63 | 7,67 | 7,68 | 3.949 | 81.626.498 |
| 29/11/2023 | 7,62 | 7,51 | -1,18% | 7,50 | 7,65 | 7,57 | 7,51 | 7,54 | 3.170 | 76.352.046 |
| 28/11/2023 | 7,55 | 7,60 | +1,06% | 7,51 | 7,65 | 7,57 | 7,56 | 7,60 | 3.898 | 87.461.104 |
| 27/11/2023 | 7,69 | 7,52 | -2,21% | 7,52 | 7,76 | 7,65 | 7,52 | 7,59 | 5.701 | 99.178.452 |
| 24/11/2023 | 7,70 | 7,69 | -0,13% | 7,69 | 7,75 | 7,72 | 7,69 | 7,75 | 3.953 | 59.192.992 |
| 23/11/2023 | 7,63 | 7,70 | +1,05% | 7,62 | 7,70 | 7,67 | 7,68 | 7,70 | 8.515 | 56.130.631 |
| 22/11/2023 | 7,64 | 7,62 | 0,00% | 7,61 | 7,76 | 7,67 | 7,62 | 7,66 | 4.972 | 75.290.254 |
| 21/11/2023 | 7,78 | 7,62 | -2,06% | 7,56 | 7,87 | 7,77 | 7,62 | 7,65 | 7.871 | 114.140.670 |
| 20/11/2023 | 7,76 | 7,78 | +0,52% | 7,74 | 7,80 | 7,77 | 7,77 | 7,78 | 4.765 | 62.463.588 |
| 17/11/2023 | 7,76 | 7,74 | -0,26% | 7,70 | 7,85 | 7,74 | 7,74 | 7,76 | 5.069 | 110.908.447 |
| 16/11/2023 | 7,70 | 7,76 | +0,78% | 7,70 | 7,85 | 7,75 | 7,75 | 7,76 | 6.339 | 96.331.093 |
| 14/11/2023 | 7,61 | 7,70 | +1,18% | 7,57 | 7,70 | 7,64 | 7,66 | 7,70 | 5.704 | 79.841.423 |
| 13/11/2023 | 7,66 | 7,61 | -0,65% | 7,54 | 7,73 | 7,66 | 7,61 | 7,64 | 4.286 | 81.814.156 |
| 10/11/2023 | 7,85 | 7,66 | -2,54% | 7,65 | 7,85 | 7,72 | 7,66 | 7,71 | 3.369 | 86.147.138 |
| 9/11/2023 | 7,73 | 7,86 | +1,81% | 7,68 | 7,98 | 7,80 | 7,69 | 7,86 | 3.843 | 121.339.837 |
| 8/11/2023 | 7,75 | 7,72 | -0,39% | 7,67 | 7,89 | 7,79 | 7,72 | 7,76 | 5.222 | 104.045.274 |
| 7/11/2023 | 7,32 | 7,75 | +5,73% | 7,29 | 7,89 | 7,58 | 7,67 | 7,75 | 8.643 | 217.391.501 |
| 6/11/2023 | 7,38 | 7,33 | -0,54% | 7,22 | 7,48 | 7,32 | 7,30 | 7,33 | 5.017 | 131.439.554 |
| 3/11/2023 | 7,21 | 7,37 | +2,50% | 7,19 | 7,40 | 7,26 | 7,36 | 7,37 | 4.620 | 96.693.161 |
| 1/11/2023 | 7,56 | 7,19 | -6,14% | 7,16 | 7,59 | 7,20 | 7,19 | 7,20 | 8.139 | 753.313.537 |
| 31/10/2023 | 7,69 | 7,66 | -0,13% | 7,53 | 7,78 | 7,62 | 7,66 | 7,67 | 5.164 | 108.164.943 |
| 30/10/2023 | 7,80 | 7,67 | -1,03% | 7,65 | 7,84 | 7,76 | 7,67 | 7,69 | 9.488 | 83.947.658 |
| 27/10/2023 | 7,69 | 7,75 | +1,17% | 7,68 | 7,85 | 7,78 | 7,75 | 7,78 | 3.636 | 88.800.219 |
| 26/10/2023 | 7,97 | 7,66 | -3,89% | 7,58 | 7,99 | 7,79 | 7,66 | 7,70 | 6.410 | 169.508.494 |
| 25/10/2023 | 8,08 | 7,97 | -0,87% | 7,90 | 8,14 | 8,00 | 7,96 | 7,97 | 5.667 | 96.190.883 |
| 24/10/2023 | 8,16 | 8,04 | -1,47% | 8,04 | 8,20 | 8,11 | 8,04 | 8,05 | 3.188 | 80.044.994 |
| 23/10/2023 | 8,16 | 8,16 | 0,00% | 8,07 | 8,16 | 8,11 | 8,15 | 8,16 | 4.036 | 85.397.114 |
| 20/10/2023 | 8,18 | 8,16 | -0,49% | 8,12 | 8,28 | 8,17 | 8,16 | 8,17 | 5.297 | 86.469.846 |
| 19/10/2023 | 8,27 | 8,20 | -0,49% | 8,17 | 8,30 | 8,22 | 8,19 | 8,20 | 3.696 | 76.618.212 |
| 18/10/2023 | 8,42 | 8,24 | -1,79% | 8,23 | 8,42 | 8,28 | 8,24 | 8,27 | 4.212 | 88.990.069 |
| 17/10/2023 | 8,30 | 8,39 | +1,08% | 8,28 | 8,40 | 8,33 | 8,35 | 8,39 | 3.612 | 80.076.050 |
| 16/10/2023 | 8,34 | 8,30 | -0,48% | 8,25 | 8,40 | 8,29 | 8,29 | 8,30 | 5.368 | 98.543.082 |
| 13/10/2023 | 8,31 | 8,34 | +0,36% | 8,29 | 8,39 | 8,33 | 8,34 | 8,35 | 6.567 | 81.380.738 |
| 11/10/2023 | 8,30 | 8,31 | +0,61% | 8,20 | 8,39 | 8,29 | 8,28 | 8,31 | 4.097 | 86.504.385 |
| 10/10/2023 | 8,43 | 8,26 | -1,31% | 8,26 | 8,43 | 8,34 | 8,26 | 8,31 | 3.759 | 76.097.696 |
| 9/10/2023 | 8,48 | 8,37 | -1,41% | 8,33 | 8,59 | 8,44 | 8,36 | 8,37 | 4.428 | 84.712.707 |
| 6/10/2023 | 8,46 | 8,49 | +0,24% | 8,37 | 8,56 | 8,47 | 8,48 | 8,49 | 5.335 | 96.408.135 |
| 5/10/2023 | 8,34 | 8,47 | +1,56% | 8,27 | 8,59 | 8,44 | 8,45 | 8,47 | 4.109 | 156.920.600 |
| 4/10/2023 | 8,40 | 8,34 | +0,97% | 8,20 | 8,42 | 8,29 | 8,34 | 8,40 | 4.774 | 161.137.338 |
| 3/10/2023 | 8,59 | 8,26 | -4,95% | 8,26 | 8,66 | 8,44 | 8,26 | 8,38 | 4.696 | 142.572.206 |
| 2/10/2023 | 8,22 | 8,69 | +2,48% | 8,22 | 8,83 | 8,56 | 8,67 | 8,69 | 6.965 | 212.911.516 |
| 29/9/2023 | 8,14 | 8,48 | +4,43% | 8,14 | 8,60 | 8,42 | 8,47 | 8,48 | 4.274 | 152.687.039 |
| 28/9/2023 | 8,10 | 8,12 | +1,00% | 8,05 | 8,14 | 8,09 | 8,12 | 8,13 | 3.104 | 75.891.171 |
| 27/9/2023 | 8,27 | 8,04 | -2,78% | 8,01 | 8,30 | 8,16 | 8,04 | 8,05 | 4.781 | 148.073.101 |
| 26/9/2023 | 8,46 | 8,27 | -1,90% | 8,05 | 8,51 | 8,26 | 8,27 | 8,30 | 6.859 | 174.499.578 |
| 25/9/2023 | 8,85 | 8,43 | -4,75% | 8,42 | 8,86 | 8,57 | 8,43 | 8,47 | 7.101 | 202.564.529 |
| 22/9/2023 | 8,89 | 8,85 | -0,45% | 8,83 | 9,00 | 8,89 | 8,84 | 8,85 | 3.491 | 110.427.675 |
| 21/9/2023 | 8,92 | 8,89 | -0,34% | 8,83 | 8,95 | 8,91 | 8,88 | 8,89 | 3.486 | 101.781.488 |
| 20/9/2023 | 8,90 | 8,92 | +0,22% | 8,90 | 9,00 | 8,93 | 8,91 | 8,92 | 3.408 | 83.520.847 |
| 19/9/2023 | 8,91 | 8,90 | -0,11% | 8,88 | 8,95 | 8,91 | 8,90 | 8,92 | 6.423 | 93.921.388 |
| 18/9/2023 | 8,88 | 8,91 | +0,11% | 8,85 | 8,97 | 8,89 | 8,90 | 8,91 | 6.396 | 119.898.827 |
| 15/9/2023 | 8,90 | 8,90 | -0,78% | 8,82 | 8,97 | 8,88 | 8,89 | 8,90 | 4.699 | 161.926.122 |
| 14/9/2023 | 9,02 | 8,97 | -0,88% | 8,97 | 9,05 | 8,99 | 8,97 | 8,98 | 4.011 | 115.201.826 |
| 13/9/2023 | 9,08 | 9,05 | -0,33% | 9,03 | 9,09 | 9,05 | 9,03 | 9,05 | 3.478 | 89.979.075 |
| 12/9/2023 | 9,11 | 9,08 | -0,44% | 9,05 | 9,12 | 9,07 | 9,08 | 9,09 | 3.123 | 102.486.399 |
| 11/9/2023 | 9,17 | 9,12 | -0,55% | 9,07 | 9,17 | 9,10 | 9,11 | 9,12 | 5.852 | 118.778.423 |
| 8/9/2023 | 9,09 | 9,17 | +0,77% | 9,06 | 9,17 | 9,11 | 9,16 | 9,17 | 4.557 | 95.824.334 |
| 6/9/2023 | 9,09 | 9,10 | 0,00% | 9,06 | 9,13 | 9,08 | 9,09 | 9,10 | 3.785 | 78.697.740 |
| 5/9/2023 | 9,11 | 9,10 | -0,11% | 9,06 | 9,13 | 9,09 | 9,09 | 9,10 | 4.292 | 87.739.616 |
| 4/9/2023 | 9,18 | 9,11 | -0,98% | 9,06 | 9,19 | 9,13 | 9,10 | 9,11 | 5.297 | 133.603.996 |
| 1/9/2023 | 9,17 | 9,20 | -0,11% | 9,17 | 9,25 | 9,20 | 9,19 | 9,20 | 5.666 | 112.448.719 |
| 31/8/2023 | 9,16 | 9,21 | +0,55% | 9,12 | 9,25 | 9,18 | 9,19 | 9,21 | 3.272 | 81.420.459 |
| 30/8/2023 | 9,15 | 9,16 | +0,22% | 9,09 | 9,17 | 9,12 | 9,15 | 9,16 | 3.355 | 92.938.720 |
| 29/8/2023 | 9,15 | 9,14 | +0,22% | 9,07 | 9,19 | 9,13 | 9,13 | 9,14 | 4.929 | 128.801.551 |
| 28/8/2023 | 9,14 | 9,12 | +0,44% | 9,05 | 9,17 | 9,09 | 9,10 | 9,12 | 4.398 | 97.943.405 |
| 25/8/2023 | 9,16 | 9,08 | -0,87% | 9,05 | 9,19 | 9,13 | 9,08 | 9,11 | 3.544 | 83.008.965 |
| 24/8/2023 | 9,26 | 9,16 | -0,87% | 9,04 | 9,26 | 9,16 | 9,16 | 9,17 | 3.668 | 129.684.420 |
| 23/8/2023 | 9,25 | 9,24 | +0,11% | 9,22 | 9,28 | 9,24 | 9,23 | 9,24 | 2.775 | 93.446.389 |
| 22/8/2023 | 9,27 | 9,23 | -0,32% | 9,23 | 9,29 | 9,25 | 9,23 | 9,25 | 2.872 | 94.640.121 |
| 21/8/2023 | 9,31 | 9,26 | -0,11% | 9,26 | 9,31 | 9,27 | 9,26 | 9,27 | 4.468 | 119.392.608 |
| 18/8/2023 | 9,29 | 9,27 | -0,22% | 9,25 | 9,34 | 9,28 | 9,26 | 9,27 | 6.536 | 87.251.065 |
| 17/8/2023 | 9,30 | 9,29 | +0,32% | 9,25 | 9,34 | 9,28 | 9,28 | 9,29 | 4.014 | 84.685.862 |
| 16/8/2023 | 9,35 | 9,26 | -0,32% | 9,26 | 9,39 | 9,32 | 9,25 | 9,26 | 4.895 | 112.069.911 |
| 15/8/2023 | 9,25 | 9,29 | +0,65% | 9,23 | 9,31 | 9,27 | 9,28 | 9,29 | 4.924 | 102.293.594 |
| 14/8/2023 | 9,27 | 9,23 | -0,22% | 9,20 | 9,27 | 9,24 | 9,22 | 9,23 | 5.838 | 136.538.868 |
| 11/8/2023 | 9,25 | 9,25 | 0,00% | 9,21 | 9,28 | 9,24 | 9,25 | 9,27 | 2.419 | 93.949.775 |
| 10/8/2023 | 9,26 | 9,25 | -0,22% | 9,20 | 9,29 | 9,24 | 9,24 | 9,25 | 2.239 | 80.878.520 |
| 9/8/2023 | 9,29 | 9,27 | -0,22% | 9,23 | 9,35 | 9,28 | 9,26 | 9,27 | 3.725 | 142.019.042 |
| 8/8/2023 | 9,36 | 9,29 | -1,06% | 9,25 | 9,44 | 9,34 | 9,29 | 9,30 | 7.611 | 148.932.035 |
| 7/8/2023 | 9,30 | 9,39 | -79,65% | 9,23 | 9,44 | 9,36 | 9,38 | 9,39 | 6.466 | 100.310.124 |
| 4/8/2023 | 46,30 | 46,15 | +0,22% | 46,00 | 46,55 | 46,19 | 46,14 | 46,15 | 2.154 | 94.945.899 |
| 3/8/2023 | 46,21 | 46,05 | -0,35% | 46,05 | 46,78 | 46,43 | 46,05 | 46,18 | 3.171 | 82.863.615 |
| 2/8/2023 | 46,65 | 46,21 | -0,65% | 46,10 | 46,90 | 46,42 | 46,20 | 46,21 | 2.394 | 70.455.546 |
| 1/8/2023 | 46,70 | 46,51 | -0,62% | 46,24 | 47,00 | 46,63 | 46,51 | 46,70 | 3.189 | 129.282.486 |
| 31/7/2023 | 46,61 | 46,80 | +1,12% | 46,28 | 46,96 | 46,62 | 46,80 | 46,90 | 3.129 | 95.770.382 |
| 28/7/2023 | 46,37 | 46,28 | -0,19% | 46,02 | 46,70 | 46,29 | 46,28 | 46,30 | 2.781 | 82.835.493 |
| 27/7/2023 | 46,56 | 46,37 | -0,41% | 46,15 | 46,90 | 46,58 | 46,16 | 46,37 | 2.481 | 77.871.080 |
| 26/7/2023 | 46,93 | 46,56 | -1,15% | 46,50 | 46,93 | 46,69 | 46,55 | 46,61 | 2.862 | 84.582.534 |
| 25/7/2023 | 46,88 | 47,10 | +0,53% | 46,75 | 47,25 | 46,96 | 47,01 | 47,10 | 2.209 | 76.110.814 |
| 24/7/2023 | 47,03 | 46,85 | -0,38% | 46,21 | 47,09 | 46,62 | 46,73 | 46,87 | 2.013 | 98.908.146 |
| 21/7/2023 | 47,25 | 47,03 | +0,06% | 46,50 | 47,30 | 46,85 | 47,03 | 47,10 | 2.929 | 87.215.653 |
| 20/7/2023 | 47,50 | 47,00 | -1,07% | 47,00 | 47,50 | 47,24 | 47,00 | 47,10 | 1.639 | 62.221.143 |
| 19/7/2023 | 47,49 | 47,51 | +0,04% | 47,31 | 47,67 | 47,44 | 47,50 | 47,51 | 1.889 | 109.244.740 |
| 18/7/2023 | 46,30 | 47,49 | +2,57% | 46,13 | 47,49 | 46,94 | 47,46 | 47,49 | 2.614 | 161.799.685 |
| 17/7/2023 | 45,95 | 46,30 | +0,76% | 45,88 | 46,70 | 46,26 | 46,25 | 46,30 | 2.393 | 88.023.952 |
| 14/7/2023 | 45,60 | 45,95 | +0,88% | 45,50 | 46,46 | 45,99 | 45,91 | 45,95 | 2.608 | 99.496.301 |
| 13/7/2023 | 46,20 | 45,55 | -1,34% | 45,55 | 46,20 | 45,86 | 45,55 | 45,59 | 1.903 | 89.781.268 |
| 12/7/2023 | 46,65 | 46,17 | -0,84% | 46,17 | 46,86 | 46,49 | 46,17 | 46,22 | 1.943 | 64.486.464 |
| 11/7/2023 | 46,78 | 46,56 | -0,47% | 46,20 | 46,86 | 46,51 | 46,55 | 46,56 | 1.390 | 63.665.556 |
| 10/7/2023 | 46,58 | 46,78 | +0,49% | 46,31 | 46,90 | 46,58 | 46,78 | 46,80 | 2.044 | 92.730.921 |
| 7/7/2023 | 46,23 | 46,55 | +0,69% | 46,23 | 46,99 | 46,59 | 46,54 | 46,55 | 2.063 | 84.816.517 |
| 6/7/2023 | 45,97 | 46,23 | +0,57% | 45,80 | 46,29 | 46,04 | 46,22 | 46,23 | 2.574 | 74.154.453 |
| 5/7/2023 | 46,10 | 45,97 | +0,63% | 45,67 | 46,43 | 46,07 | 45,88 | 45,97 | 2.041 | 103.832.950 |
| 4/7/2023 | 46,78 | 45,68 | -2,39% | 45,67 | 47,15 | 46,64 | 45,68 | 45,98 | 2.685 | 114.160.693 |
| 3/7/2023 | 46,66 | 46,80 | -0,36% | 46,02 | 46,99 | 46,51 | 46,65 | 46,80 | 3.517 | 134.740.012 |
| 30/6/2023 | 46,50 | 46,97 | +1,12% | 46,50 | 47,47 | 47,02 | 46,97 | 47,34 | 3.077 | 101.692.400 |
| 29/6/2023 | 46,40 | 46,45 | +0,11% | 46,29 | 46,45 | 46,39 | 46,45 | 46,46 | 1.652 | 57.217.849 |
| 28/6/2023 | 46,00 | 46,40 | +0,87% | 45,86 | 46,44 | 46,18 | 46,40 | 46,41 | 2.326 | 97.244.732 |
| 27/6/2023 | 46,00 | 46,00 | +0,02% | 45,71 | 46,00 | 45,95 | 45,95 | 46,00 | 1.923 | 84.098.711 |
| 26/6/2023 | 45,50 | 45,99 | +0,77% | 45,21 | 46,00 | 45,67 | 45,90 | 45,99 | 2.476 | 114.073.409 |
| 23/6/2023 | 45,48 | 45,64 | +0,35% | 45,00 | 45,65 | 45,38 | 45,51 | 45,64 | 4.158 | 114.054.033 |
| 22/6/2023 | 45,75 | 45,48 | +0,11% | 45,16 | 45,75 | 45,53 | 45,47 | 45,48 | 1.867 | 65.998.520 |
| 21/6/2023 | 45,27 | 45,43 | +0,87% | 45,04 | 46,10 | 45,40 | 45,42 | 45,43 | 3.822 | 94.923.914 |
| 20/6/2023 | 45,07 | 45,04 | -0,07% | 44,91 | 45,88 | 45,35 | 45,04 | 45,29 | 2.656 | 89.356.384 |
| 19/6/2023 | 44,52 | 45,07 | +1,24% | 44,17 | 45,15 | 44,79 | 45,05 | 45,07 | 2.916 | 102.442.455 |
| 16/6/2023 | 44,30 | 44,52 | +0,41% | 44,10 | 44,79 | 44,39 | 44,50 | 44,52 | 2.932 | 79.950.631 |
| 15/6/2023 | 44,70 | 44,34 | -0,81% | 43,97 | 44,90 | 44,53 | 44,22 | 44,34 | 3.345 | 107.023.032 |
| 14/6/2023 | 44,26 | 44,70 | +0,99% | 44,25 | 44,96 | 44,60 | 44,68 | 44,70 | 2.634 | 74.759.711 |
| 13/6/2023 | 44,10 | 44,26 | +0,36% | 43,90 | 44,30 | 44,09 | 44,24 | 44,26 | 2.423 | 53.416.520 |
| 12/6/2023 | 44,22 | 44,10 | -0,56% | 43,90 | 44,22 | 44,03 | 44,05 | 44,10 | 2.361 | 78.573.331 |
| 9/6/2023 | 44,25 | 44,35 | +0,23% | 44,06 | 44,38 | 44,24 | 44,34 | 44,35 | 2.308 | 66.498.985 |
| 7/6/2023 | 44,15 | 44,25 | +0,23% | 43,90 | 44,50 | 44,21 | 44,17 | 44,25 | 2.180 | 77.546.446 |