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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/6/2023 | 44,36 | 44,15 | -0,47% | 43,58 | 44,39 | 43,93 | 44,13 | 44,15 | 3.591 | 96.383.896 |
| 5/6/2023 | 44,30 | 44,36 | +0,41% | 44,00 | 44,52 | 44,23 | 44,20 | 44,36 | 2.408 | 63.786.967 |
| 2/6/2023 | 44,68 | 44,18 | -0,41% | 43,86 | 44,69 | 44,19 | 44,18 | 44,30 | 1.837 | 66.229.519 |
| 1/6/2023 | 44,54 | 44,36 | -0,43% | 43,90 | 44,80 | 44,35 | 44,00 | 44,36 | 3.271 | 71.747.906 |
| 31/5/2023 | 44,70 | 44,55 | +0,25% | 43,51 | 44,70 | 44,17 | 44,50 | 44,55 | 4.107 | 105.942.733 |
| 30/5/2023 | 45,34 | 44,44 | -1,99% | 44,26 | 45,50 | 44,89 | 44,44 | 44,67 | 3.768 | 89.191.061 |
| 29/5/2023 | 45,11 | 45,34 | -0,31% | 44,83 | 45,45 | 45,14 | 45,30 | 45,34 | 3.068 | 77.695.524 |
| 26/5/2023 | 45,00 | 45,48 | +0,46% | 45,00 | 45,50 | 45,36 | 45,47 | 45,48 | 2.216 | 70.127.728 |
| 25/5/2023 | 45,50 | 45,27 | -0,37% | 44,80 | 45,50 | 45,12 | 45,27 | 45,28 | 2.298 | 75.887.822 |
| 24/5/2023 | 45,38 | 45,44 | +0,09% | 45,00 | 45,45 | 45,31 | 45,41 | 45,44 | 1.765 | 67.553.094 |
| 23/5/2023 | 44,96 | 45,40 | +1,00% | 44,96 | 45,49 | 45,22 | 45,39 | 45,40 | 2.130 | 119.432.509 |
| 22/5/2023 | 44,93 | 44,95 | +0,33% | 44,80 | 45,00 | 44,91 | 44,95 | 44,98 | 2.019 | 69.246.155 |
| 19/5/2023 | 45,13 | 44,80 | 0,00% | 44,18 | 45,13 | 44,67 | 44,67 | 44,80 | 5.404 | 103.206.073 |
| 18/5/2023 | 44,46 | 44,80 | +0,76% | 44,15 | 45,40 | 44,87 | 44,78 | 44,80 | 3.695 | 103.360.825 |
| 17/5/2023 | 44,45 | 44,46 | +0,02% | 43,50 | 44,50 | 44,05 | 44,45 | 44,46 | 3.060 | 110.036.173 |
| 16/5/2023 | 44,65 | 44,45 | -0,45% | 43,75 | 45,50 | 44,72 | 44,45 | 44,49 | 5.329 | 171.045.818 |
| 15/5/2023 | 42,45 | 44,65 | +5,56% | 42,25 | 44,94 | 43,63 | 44,60 | 44,65 | 9.453 | 280.926.727 |
| 12/5/2023 | 42,03 | 42,30 | +0,74% | 41,89 | 42,50 | 42,22 | 42,30 | 42,46 | 4.251 | 97.854.501 |
| 11/5/2023 | 40,58 | 41,99 | +3,50% | 40,36 | 41,99 | 41,07 | 41,97 | 41,99 | 3.510 | 105.340.607 |
| 10/5/2023 | 40,22 | 40,57 | +0,87% | 40,07 | 40,65 | 40,41 | 40,47 | 40,57 | 3.888 | 88.066.409 |
| 9/5/2023 | 40,27 | 40,22 | +0,60% | 39,99 | 40,75 | 40,28 | 40,21 | 40,22 | 4.203 | 98.853.400 |
| 8/5/2023 | 40,90 | 39,98 | -2,01% | 39,67 | 41,30 | 40,56 | 39,96 | 39,98 | 6.504 | 176.414.751 |
| 5/5/2023 | 40,93 | 40,80 | +0,52% | 40,50 | 41,13 | 40,79 | 40,80 | 40,84 | 6.059 | 106.964.800 |
| 4/5/2023 | 40,60 | 40,59 | +0,22% | 40,31 | 41,33 | 40,79 | 40,50 | 40,59 | 2.947 | 97.214.842 |
| 3/5/2023 | 41,35 | 40,50 | -1,75% | 40,02 | 41,70 | 40,73 | 40,29 | 40,50 | 8.525 | 108.303.050 |
| 2/5/2023 | 42,80 | 41,22 | -3,53% | 40,60 | 43,96 | 41,89 | 41,10 | 41,22 | 8.340 | 176.173.693 |
| 28/4/2023 | 42,71 | 42,73 | +0,05% | 42,60 | 42,99 | 42,76 | 42,72 | 42,73 | 2.578 | 91.848.964 |
| 27/4/2023 | 42,86 | 42,71 | +0,49% | 42,30 | 42,90 | 42,64 | 42,70 | 42,71 | 1.846 | 60.620.502 |
| 26/4/2023 | 42,77 | 42,50 | -0,82% | 42,21 | 42,90 | 42,58 | 42,44 | 42,50 | 2.807 | 75.003.665 |
| 25/4/2023 | 42,95 | 42,85 | -0,23% | 42,68 | 43,48 | 42,92 | 42,85 | 42,86 | 2.420 | 75.226.422 |
| 24/4/2023 | 42,92 | 42,95 | +0,12% | 42,60 | 42,95 | 42,86 | 42,94 | 42,95 | 1.923 | 62.151.101 |
| 20/4/2023 | 42,95 | 42,90 | -0,12% | 42,51 | 43,10 | 42,87 | 42,90 | 42,91 | 2.829 | 52.284.399 |
| 19/4/2023 | 42,25 | 42,95 | +1,66% | 42,00 | 42,99 | 42,61 | 42,95 | 42,96 | 2.569 | 77.826.910 |
| 18/4/2023 | 42,16 | 42,25 | +0,60% | 41,81 | 42,74 | 42,16 | 42,23 | 42,25 | 2.585 | 71.520.152 |
| 17/4/2023 | 41,29 | 42,00 | +1,72% | 41,25 | 42,80 | 42,12 | 41,98 | 42,00 | 3.618 | 132.432.783 |
| 14/4/2023 | 40,07 | 41,29 | +3,04% | 40,00 | 41,86 | 40,66 | 41,28 | 41,29 | 2.593 | 90.469.856 |
| 13/4/2023 | 40,34 | 40,07 | -0,45% | 39,54 | 40,59 | 40,02 | 40,05 | 40,08 | 2.393 | 72.855.548 |
| 12/4/2023 | 39,99 | 40,25 | +0,65% | 39,31 | 40,62 | 39,98 | 40,18 | 40,25 | 2.665 | 98.939.867 |
| 11/4/2023 | 39,90 | 39,99 | +0,35% | 39,81 | 40,40 | 40,05 | 39,99 | 40,00 | 2.219 | 59.571.889 |
| 10/4/2023 | 39,98 | 39,85 | -0,33% | 39,38 | 40,45 | 39,82 | 39,85 | 39,86 | 3.090 | 73.143.903 |
| 6/4/2023 | 39,05 | 39,98 | +2,80% | 39,05 | 40,42 | 39,91 | 39,80 | 39,98 | 3.533 | 118.000.676 |
| 5/4/2023 | 39,24 | 38,89 | -0,87% | 38,77 | 39,47 | 39,11 | 38,89 | 38,91 | 3.480 | 76.352.284 |
| 4/4/2023 | 39,10 | 39,23 | +1,13% | 38,49 | 40,01 | 39,10 | 39,22 | 39,23 | 3.751 | 91.513.575 |
| 3/4/2023 | 39,12 | 38,79 | -1,62% | 38,53 | 40,30 | 39,55 | 38,77 | 38,79 | 6.310 | 142.449.628 |
| 31/3/2023 | 39,15 | 39,43 | +1,10% | 38,97 | 40,17 | 39,51 | 39,42 | 39,43 | 3.081 | 90.169.026 |
| 30/3/2023 | 38,99 | 39,00 | +0,13% | 38,90 | 40,00 | 39,42 | 39,00 | 39,30 | 3.020 | 86.494.233 |
| 29/3/2023 | 39,90 | 38,95 | -2,58% | 38,45 | 40,17 | 39,47 | 38,92 | 38,95 | 3.855 | 110.515.682 |
| 28/3/2023 | 40,19 | 39,98 | -0,10% | 39,98 | 40,39 | 40,09 | 39,98 | 40,00 | 2.115 | 80.669.725 |
| 27/3/2023 | 40,87 | 40,02 | -2,08% | 40,01 | 40,96 | 40,36 | 40,02 | 40,10 | 3.439 | 138.309.441 |
| 24/3/2023 | 41,00 | 40,87 | -0,29% | 40,77 | 41,11 | 40,90 | 40,87 | 40,88 | 1.797 | 56.443.499 |
| 23/3/2023 | 41,07 | 40,99 | -0,19% | 40,76 | 41,27 | 40,96 | 40,90 | 40,99 | 1.842 | 54.848.828 |
| 22/3/2023 | 41,58 | 41,07 | -1,39% | 40,86 | 41,68 | 41,13 | 41,00 | 41,07 | 2.604 | 84.753.727 |
| 21/3/2023 | 41,79 | 41,65 | -0,36% | 41,11 | 41,85 | 41,44 | 41,23 | 41,65 | 2.307 | 63.762.172 |
| 20/3/2023 | 41,97 | 41,80 | -0,19% | 41,25 | 42,36 | 41,75 | 41,73 | 41,80 | 5.327 | 100.259.433 |
| 17/3/2023 | 42,37 | 41,88 | -1,46% | 41,79 | 42,37 | 42,08 | 41,79 | 41,88 | 2.851 | 74.236.018 |
| 16/3/2023 | 42,26 | 42,50 | +0,57% | 41,70 | 43,24 | 42,41 | 42,35 | 42,50 | 4.004 | 68.775.162 |
| 15/3/2023 | 41,90 | 42,26 | +0,86% | 41,68 | 42,50 | 42,12 | 42,25 | 42,26 | 4.019 | 77.177.185 |
| 14/3/2023 | 41,90 | 41,90 | +0,05% | 41,60 | 42,54 | 41,95 | 41,89 | 41,90 | 5.698 | 83.727.393 |
| 13/3/2023 | 43,54 | 41,88 | -3,81% | 41,60 | 43,54 | 42,57 | 41,85 | 41,88 | 3.538 | 117.734.740 |
| 10/3/2023 | 43,44 | 43,54 | +0,23% | 43,29 | 44,17 | 43,69 | 43,30 | 43,54 | 3.038 | 87.232.083 |
| 9/3/2023 | 43,50 | 43,44 | -0,14% | 43,10 | 44,19 | 43,49 | 43,40 | 43,44 | 2.386 | 64.337.187 |
| 8/3/2023 | 44,10 | 43,50 | -1,36% | 42,56 | 44,50 | 43,77 | 43,06 | 43,50 | 3.260 | 85.642.412 |
| 7/3/2023 | 43,78 | 44,10 | +0,73% | 43,50 | 44,20 | 43,85 | 44,09 | 44,10 | 2.947 | 77.769.530 |
| 6/3/2023 | 43,33 | 43,78 | +1,04% | 42,71 | 43,80 | 43,52 | 43,70 | 43,78 | 5.007 | 93.491.330 |
| 3/3/2023 | 42,88 | 43,33 | +1,05% | 42,40 | 43,33 | 43,10 | 43,29 | 43,34 | 3.456 | 63.237.375 |
| 2/3/2023 | 41,18 | 42,88 | +4,08% | 40,76 | 43,25 | 42,01 | 42,67 | 42,88 | 9.795 | 241.532.935 |
| 1/3/2023 | 41,93 | 41,20 | -2,49% | 41,00 | 42,00 | 41,35 | 41,20 | 41,21 | 7.135 | 134.676.793 |
| 28/2/2023 | 41,10 | 42,25 | +2,77% | 40,97 | 42,50 | 41,80 | 42,16 | 42,25 | 6.282 | 125.090.188 |
| 27/2/2023 | 41,11 | 41,11 | 0,00% | 40,90 | 41,70 | 41,16 | 41,00 | 41,11 | 5.328 | 112.337.606 |
| 24/2/2023 | 41,04 | 41,11 | +0,15% | 40,98 | 41,70 | 41,25 | 41,11 | 41,21 | 6.608 | 120.241.155 |
| 23/2/2023 | 41,13 | 41,05 | -0,19% | 40,98 | 41,97 | 41,30 | 41,00 | 41,05 | 5.792 | 83.226.890 |
| 22/2/2023 | 41,07 | 41,13 | +0,15% | 40,62 | 41,24 | 40,89 | 41,00 | 41,13 | 2.532 | 64.531.893 |
| 17/2/2023 | 40,92 | 41,07 | +0,42% | 40,56 | 41,23 | 40,92 | 41,07 | 41,09 | 4.641 | 97.561.216 |
| 16/2/2023 | 41,45 | 40,90 | -1,14% | 40,90 | 41,78 | 41,14 | 40,90 | 40,95 | 7.080 | 102.766.484 |
| 15/2/2023 | 41,00 | 41,37 | +0,90% | 40,95 | 42,00 | 41,39 | 41,17 | 41,37 | 6.010 | 130.091.723 |
| 14/2/2023 | 41,24 | 41,00 | +0,20% | 40,52 | 41,93 | 41,13 | 41,00 | 41,23 | 6.202 | 143.091.371 |
| 13/2/2023 | 42,50 | 40,92 | -3,94% | 40,92 | 42,90 | 42,03 | 40,92 | 41,01 | 4.008 | 130.990.120 |
| 10/2/2023 | 43,35 | 42,60 | -1,73% | 42,41 | 43,72 | 42,93 | 42,55 | 42,60 | 4.532 | 236.082.437 |
| 9/2/2023 | 43,56 | 43,35 | -1,48% | 42,99 | 44,03 | 43,33 | 43,33 | 43,35 | 4.626 | 146.579.467 |
| 8/2/2023 | 45,27 | 44,00 | -2,81% | 43,92 | 45,29 | 44,51 | 44,00 | 44,25 | 3.129 | 118.177.620 |
| 7/2/2023 | 44,14 | 45,27 | +2,54% | 44,01 | 45,89 | 45,07 | 44,94 | 45,27 | 6.407 | 151.624.584 |
| 6/2/2023 | 44,06 | 44,15 | -0,02% | 43,32 | 44,84 | 44,13 | 43,95 | 44,15 | 6.072 | 138.809.033 |
| 3/2/2023 | 44,95 | 44,16 | -1,76% | 43,80 | 45,96 | 44,72 | 43,95 | 44,17 | 4.985 | 152.477.655 |
| 2/2/2023 | 43,51 | 44,95 | +3,31% | 43,51 | 46,00 | 44,64 | 44,71 | 44,95 | 5.525 | 193.124.100 |
| 1/2/2023 | 43,83 | 43,51 | -0,73% | 42,90 | 44,10 | 43,49 | 43,50 | 43,51 | 6.088 | 121.147.421 |
| 31/1/2023 | 43,95 | 43,83 | -0,30% | 43,83 | 44,05 | 43,95 | 43,83 | 44,03 | 4.370 | 112.632.185 |
| 30/1/2023 | 44,00 | 43,96 | -0,20% | 43,71 | 44,04 | 43,87 | 43,96 | 43,99 | 4.152 | 109.016.791 |
| 27/1/2023 | 44,00 | 44,05 | -0,34% | 43,71 | 44,20 | 43,95 | 44,04 | 44,05 | 3.536 | 107.136.374 |
| 26/1/2023 | 44,31 | 44,20 | -0,25% | 43,90 | 44,31 | 44,16 | 44,20 | 44,21 | 2.724 | 94.091.383 |
| 25/1/2023 | 44,75 | 44,31 | -0,98% | 43,99 | 45,02 | 44,47 | 44,32 | 44,36 | 5.227 | 120.175.737 |
| 24/1/2023 | 45,35 | 44,75 | -1,41% | 44,50 | 45,37 | 44,91 | 44,75 | 44,91 | 4.170 | 120.659.199 |
| 23/1/2023 | 45,90 | 45,39 | -1,07% | 44,98 | 45,92 | 45,43 | 45,25 | 45,39 | 4.589 | 129.847.567 |
| 20/1/2023 | 45,77 | 45,88 | -0,04% | 45,55 | 46,56 | 46,03 | 45,88 | 45,91 | 3.337 | 62.541.517 |
| 19/1/2023 | 46,40 | 45,90 | -1,08% | 45,15 | 46,58 | 45,98 | 45,90 | 45,94 | 3.795 | 102.770.427 |
| 18/1/2023 | 46,40 | 46,40 | +0,26% | 46,02 | 47,00 | 46,57 | 46,37 | 46,40 | 3.552 | 93.363.475 |
| 17/1/2023 | 47,31 | 46,28 | -2,18% | 46,28 | 47,31 | 46,76 | 46,28 | 46,42 | 4.560 | 119.699.018 |
| 16/1/2023 | 46,41 | 47,31 | +1,94% | 45,55 | 47,40 | 46,56 | 47,27 | 47,31 | 4.047 | 94.790.721 |
| 13/1/2023 | 46,50 | 46,41 | -0,19% | 45,75 | 47,86 | 46,82 | 46,41 | 46,72 | 5.394 | 189.560.548 |
| 12/1/2023 | 46,98 | 46,50 | -1,06% | 46,48 | 47,22 | 46,84 | 46,50 | 46,58 | 2.715 | 68.413.138 |
| 11/1/2023 | 47,02 | 47,00 | -0,04% | 46,70 | 47,50 | 47,08 | 46,80 | 47,00 | 3.732 | 82.765.496 |
| 10/1/2023 | 47,34 | 47,02 | -0,68% | 46,50 | 47,50 | 47,05 | 47,02 | 47,03 | 2.704 | 98.265.442 |
| 9/1/2023 | 47,89 | 47,34 | -1,17% | 46,34 | 47,90 | 47,30 | 47,22 | 47,34 | 2.864 | 98.842.525 |
| 6/1/2023 | 46,71 | 47,90 | +2,55% | 46,71 | 48,00 | 47,42 | 47,71 | 47,90 | 7.069 | 88.785.743 |
| 5/1/2023 | 47,20 | 46,71 | -1,00% | 46,28 | 48,50 | 47,36 | 46,71 | 46,98 | 4.946 | 111.464.956 |
| 4/1/2023 | 48,00 | 47,18 | -1,71% | 47,00 | 48,50 | 47,69 | 47,07 | 47,19 | 3.094 | 56.039.508 |
| 3/1/2023 | 46,70 | 48,00 | +2,78% | 46,52 | 48,65 | 47,82 | 47,99 | 48,00 | 3.827 | 108.374.792 |
| 2/1/2023 | 47,26 | 46,70 | -1,89% | 45,80 | 48,84 | 47,40 | 46,70 | 46,89 | 4.218 | 159.622.451 |
| 29/12/2022 | 48,18 | 47,60 | -1,04% | 47,15 | 48,45 | 47,83 | 47,59 | 47,60 | 1.981 | 66.101.743 |
| 28/12/2022 | 48,79 | 48,10 | -1,43% | 48,10 | 48,80 | 48,40 | 48,09 | 48,10 | 4.373 | 100.142.288 |
| 27/12/2022 | 46,55 | 48,80 | +4,99% | 46,50 | 48,85 | 47,46 | 48,38 | 48,80 | 1.903 | 120.172.414 |
| 26/12/2022 | 45,71 | 46,48 | +1,68% | 45,71 | 47,60 | 46,61 | 46,48 | 46,49 | 4.390 | 153.733.863 |
| 23/12/2022 | 45,62 | 45,71 | +0,29% | 45,01 | 46,00 | 45,65 | 45,34 | 45,71 | 4.098 | 95.287.991 |
| 22/12/2022 | 46,19 | 45,58 | -1,32% | 45,56 | 46,86 | 46,00 | 45,58 | 45,65 | 3.384 | 131.463.210 |
| 21/12/2022 | 45,50 | 46,19 | +1,52% | 45,29 | 46,90 | 46,10 | 46,15 | 46,21 | 3.479 | 129.775.308 |
| 20/12/2022 | 45,07 | 45,50 | +0,95% | 44,50 | 45,76 | 45,08 | 45,48 | 45,50 | 3.567 | 128.613.508 |
| 19/12/2022 | 44,89 | 45,07 | +0,40% | 44,00 | 45,15 | 44,70 | 45,00 | 45,07 | 2.945 | 119.598.330 |
| 16/12/2022 | 45,40 | 44,89 | -1,12% | 44,52 | 45,84 | 45,24 | 44,87 | 44,89 | 2.742 | 112.051.127 |
| 15/12/2022 | 45,89 | 45,40 | -1,07% | 45,00 | 45,89 | 45,55 | 45,40 | 45,77 | 3.299 | 102.708.840 |
| 14/12/2022 | 46,11 | 45,89 | -0,33% | 45,35 | 46,89 | 46,01 | 45,88 | 45,89 | 3.063 | 97.898.392 |
| 13/12/2022 | 46,11 | 46,04 | -0,15% | 45,80 | 47,50 | 46,51 | 46,04 | 46,10 | 2.295 | 75.432.198 |
| 12/12/2022 | 46,79 | 46,11 | -1,45% | 45,49 | 46,98 | 46,11 | 46,12 | 46,13 | 3.134 | 111.485.788 |
| 9/12/2022 | 46,87 | 46,79 | -0,17% | 46,71 | 47,85 | 46,98 | 46,75 | 46,79 | 2.308 | 58.614.831 |
| 8/12/2022 | 47,35 | 46,87 | -1,01% | 46,60 | 47,99 | 47,31 | 46,87 | 47,22 | 2.895 | 98.845.929 |
| 7/12/2022 | 47,27 | 47,35 | +0,45% | 47,14 | 47,90 | 47,51 | 47,32 | 47,35 | 2.367 | 81.657.546 |
| 6/12/2022 | 47,75 | 47,14 | -1,34% | 47,14 | 48,90 | 47,92 | 47,12 | 47,14 | 2.903 | 116.092.352 |
| 5/12/2022 | 47,71 | 47,78 | -0,73% | 47,29 | 48,34 | 47,72 | 47,63 | 47,78 | 3.342 | 126.983.450 |
| 2/12/2022 | 49,10 | 48,13 | -2,19% | 47,82 | 49,20 | 48,51 | 48,13 | 48,52 | 2.009 | 63.949.621 |
| 1/12/2022 | 47,62 | 49,21 | +2,56% | 47,08 | 50,48 | 48,58 | 49,01 | 49,21 | 6.297 | 190.802.487 |
| 30/11/2022 | 47,32 | 47,98 | +1,61% | 46,80 | 47,98 | 47,49 | 47,85 | 47,98 | 5.542 | 163.071.776 |
| 29/11/2022 | 47,24 | 47,22 | -0,04% | 46,66 | 47,99 | 47,29 | 46,87 | 47,20 | 4.160 | 122.361.197 |
| 28/11/2022 | 46,70 | 47,24 | +1,16% | 46,11 | 47,43 | 46,75 | 47,12 | 47,24 | 3.888 | 80.263.839 |
| 25/11/2022 | 46,00 | 46,70 | +2,14% | 46,00 | 46,93 | 46,36 | 46,62 | 46,70 | 3.870 | 105.815.171 |
| 24/11/2022 | 46,90 | 45,72 | -2,52% | 45,57 | 47,62 | 46,21 | 45,72 | 45,74 | 5.034 | 91.777.595 |
| 23/11/2022 | 47,81 | 46,90 | -3,68% | 46,59 | 48,44 | 47,48 | 46,90 | 47,35 | 5.033 | 136.184.990 |
| 22/11/2022 | 47,70 | 48,69 | +2,08% | 47,64 | 48,97 | 48,19 | 48,35 | 48,69 | 3.346 | 93.095.564 |
| 21/11/2022 | 47,76 | 47,70 | -0,40% | 47,50 | 48,50 | 47,79 | 47,70 | 47,88 | 3.135 | 104.021.320 |
| 18/11/2022 | 47,39 | 47,89 | +1,06% | 46,75 | 47,92 | 47,32 | 47,81 | 47,89 | 3.948 | 100.437.277 |
| 17/11/2022 | 48,70 | 47,39 | -2,49% | 46,33 | 49,00 | 47,17 | 47,38 | 47,39 | 5.976 | 151.055.248 |
| 16/11/2022 | 49,64 | 48,60 | -2,00% | 48,60 | 49,95 | 49,25 | 48,60 | 48,96 | 4.615 | 154.331.592 |
| 14/11/2022 | 49,70 | 49,59 | -0,22% | 49,12 | 50,00 | 49,62 | 49,59 | 49,67 | 2.933 | 107.115.668 |
| 11/11/2022 | 49,70 | 49,70 | 0,00% | 49,02 | 49,87 | 49,51 | 49,40 | 49,70 | 3.247 | 111.270.669 |
| 10/11/2022 | 49,90 | 49,70 | -0,40% | 49,24 | 50,39 | 49,78 | 49,69 | 49,70 | 3.589 | 125.254.896 |
| 9/11/2022 | 50,65 | 49,90 | -1,58% | 49,85 | 50,70 | 50,25 | 49,90 | 50,18 | 3.229 | 118.413.626 |
| 8/11/2022 | 50,59 | 50,70 | +0,22% | 50,30 | 50,99 | 50,71 | 50,60 | 50,70 | 4.884 | 137.835.824 |
| 7/11/2022 | 50,90 | 50,59 | +0,32% | 50,09 | 51,15 | 50,50 | 50,59 | 50,80 | 4.597 | 149.764.282 |
| 4/11/2022 | 50,00 | 50,43 | +1,10% | 50,00 | 50,89 | 50,46 | 50,43 | 50,79 | 3.189 | 119.449.576 |
| 3/11/2022 | 50,02 | 49,88 | -0,24% | 49,60 | 51,39 | 50,62 | 49,88 | 50,22 | 6.831 | 190.737.929 |
| 1/11/2022 | 50,40 | 50,00 | -1,07% | 49,01 | 52,00 | 50,56 | 49,99 | 50,00 | 7.766 | 180.815.198 |
| 31/10/2022 | 50,30 | 50,54 | +1,08% | 49,68 | 50,54 | 49,93 | 49,93 | 50,54 | 2.924 | 118.879.359 |
| 28/10/2022 | 50,91 | 50,00 | -1,79% | 50,00 | 51,21 | 50,73 | 50,00 | 50,35 | 4.416 | 158.360.872 |
| 27/10/2022 | 50,94 | 50,91 | -0,14% | 50,51 | 51,30 | 51,04 | 50,91 | 51,25 | 3.784 | 98.565.692 |
| 26/10/2022 | 50,87 | 50,98 | -0,93% | 50,87 | 51,44 | 51,08 | 50,98 | 51,24 | 3.184 | 91.503.478 |
| 25/10/2022 | 50,87 | 51,46 | +1,40% | 50,87 | 51,50 | 51,27 | 51,45 | 51,46 | 9.248 | 150.505.476 |
| 24/10/2022 | 50,87 | 50,75 | +0,16% | 50,04 | 50,89 | 50,62 | 50,52 | 50,75 | 3.070 | 136.938.891 |
| 21/10/2022 | 50,79 | 50,67 | -0,24% | 50,50 | 51,00 | 50,90 | 50,67 | 50,95 | 3.159 | 119.210.942 |
| 20/10/2022 | 50,65 | 50,79 | +0,77% | 50,22 | 50,95 | 50,68 | 50,75 | 50,79 | 4.355 | 228.666.685 |
| 19/10/2022 | 50,48 | 50,40 | +0,26% | 50,27 | 51,00 | 50,64 | 50,39 | 50,40 | 5.116 | 155.306.972 |
| 18/10/2022 | 50,27 | 50,27 | 0,00% | 50,02 | 50,42 | 50,26 | 50,25 | 50,27 | 6.166 | 105.758.814 |
| 17/10/2022 | 50,00 | 50,27 | +0,54% | 49,64 | 50,35 | 50,15 | 50,25 | 50,27 | 4.550 | 148.001.914 |
| 14/10/2022 | 49,97 | 50,00 | +0,06% | 49,57 | 50,18 | 49,99 | 49,99 | 50,00 | 2.601 | 136.678.667 |
| 13/10/2022 | 49,91 | 49,97 | +0,10% | 49,75 | 50,00 | 49,92 | 49,95 | 49,97 | 2.699 | 106.013.210 |
| 11/10/2022 | 48,60 | 49,92 | +2,82% | 48,55 | 49,99 | 49,44 | 49,91 | 49,92 | 4.537 | 141.786.038 |
| 10/10/2022 | 48,62 | 48,55 | -0,10% | 48,31 | 48,92 | 48,53 | 48,54 | 48,55 | 8.032 | 126.808.018 |
| 7/10/2022 | 48,36 | 48,60 | +0,43% | 48,25 | 49,25 | 48,60 | 48,50 | 48,60 | 3.621 | 119.258.884 |
| 6/10/2022 | 48,28 | 48,39 | +0,48% | 48,21 | 48,79 | 48,35 | 48,38 | 48,39 | 3.632 | 117.594.446 |
| 5/10/2022 | 47,99 | 48,16 | +0,35% | 47,98 | 48,69 | 48,29 | 48,16 | 48,25 | 2.954 | 106.680.984 |
| 4/10/2022 | 49,63 | 47,99 | -3,32% | 47,57 | 49,91 | 48,15 | 47,93 | 47,99 | 9.437 | 493.953.531 |
| 3/10/2022 | 50,00 | 49,64 | -0,72% | 49,10 | 50,18 | 49,72 | 49,45 | 49,64 | 3.916 | 125.055.450 |
| 30/9/2022 | 49,71 | 50,00 | +0,58% | 49,49 | 50,00 | 49,86 | 49,97 | 50,00 | 2.471 | 100.947.877 |
| 29/9/2022 | 49,54 | 49,71 | +0,32% | 49,11 | 49,93 | 49,64 | 49,55 | 49,71 | 3.265 | 104.838.748 |
| 28/9/2022 | 49,94 | 49,55 | -0,80% | 49,16 | 49,95 | 49,63 | 49,55 | 49,58 | 2.690 | 91.082.274 |
| 27/9/2022 | 49,94 | 49,95 | +0,06% | 49,04 | 49,99 | 49,80 | 49,92 | 49,95 | 3.556 | 171.264.694 |
| 26/9/2022 | 49,85 | 49,92 | +0,34% | 49,56 | 49,98 | 49,88 | 49,90 | 49,92 | 3.567 | 136.740.954 |
| 23/9/2022 | 49,70 | 49,75 | +0,02% | 49,20 | 50,11 | 49,79 | 49,80 | 50,00 | 4.073 | 148.509.937 |
| 22/9/2022 | 48,83 | 49,74 | +1,88% | 48,64 | 49,79 | 49,17 | 49,70 | 49,74 | 3.652 | 136.440.008 |
| 21/9/2022 | 48,71 | 48,82 | +0,87% | 48,21 | 49,27 | 48,79 | 48,80 | 48,82 | 5.305 | 160.570.034 |
| 20/9/2022 | 48,89 | 48,40 | -1,67% | 48,06 | 49,50 | 48,89 | 48,39 | 48,42 | 5.673 | 161.058.725 |
| 19/9/2022 | 49,80 | 49,22 | -0,97% | 48,95 | 49,80 | 49,35 | 49,22 | 49,34 | 4.047 | 114.400.510 |
| 16/9/2022 | 49,70 | 49,70 | 0,00% | 49,00 | 49,80 | 49,60 | 49,70 | 49,80 | 2.985 | 98.490.664 |
| 15/9/2022 | 48,67 | 49,70 | +2,10% | 48,48 | 49,79 | 49,30 | 49,67 | 49,70 | 5.012 | 146.274.608 |
| 14/9/2022 | 48,70 | 48,68 | -0,04% | 47,90 | 49,10 | 48,45 | 48,67 | 48,68 | 4.141 | 155.905.913 |
| 13/9/2022 | 49,41 | 48,70 | -1,40% | 48,52 | 49,92 | 48,89 | 48,70 | 48,73 | 952 | 147.824.487 |
| 12/9/2022 | 49,99 | 49,39 | -1,20% | 49,23 | 49,99 | 49,40 | 49,32 | 49,39 | 8.592 | 147.678.555 |
| 9/9/2022 | 49,10 | 49,99 | +2,04% | 48,94 | 50,00 | 49,69 | 49,89 | 49,99 | 5.089 | 156.851.421 |
| 8/9/2022 | 49,19 | 48,99 | -0,41% | 48,56 | 49,49 | 49,01 | 48,89 | 48,99 | 7.373 | 144.567.713 |
| 6/9/2022 | 49,82 | 49,19 | -1,22% | 48,82 | 50,00 | 49,48 | 49,18 | 49,19 | 460 | 210.870.133 |
| 5/9/2022 | 49,08 | 49,80 | +2,24% | 48,53 | 49,80 | 49,12 | 49,79 | 49,80 | 8.834 | 266.193.434 |
| 2/9/2022 | 50,30 | 48,71 | -3,16% | 48,45 | 50,65 | 48,79 | 48,71 | 49,09 | 811 | 522.824.062 |
| 1/9/2022 | 50,30 | 50,30 | -0,32% | 49,53 | 50,50 | 50,15 | 50,30 | 50,34 | 8.321 | 198.578.808 |
| 31/8/2022 | 50,24 | 50,46 | +1,04% | 49,98 | 50,88 | 50,41 | 50,45 | 50,46 | 3.401 | 144.401.769 |
| 30/8/2022 | 50,88 | 49,94 | -1,50% | 49,50 | 51,15 | 50,53 | 49,94 | 49,95 | 4.012 | 152.060.252 |
| 29/8/2022 | 50,40 | 50,70 | +0,80% | 50,00 | 50,90 | 50,45 | 50,70 | 50,73 | 5.124 | 167.315.689 |
| 26/8/2022 | 49,80 | 50,30 | +1,00% | 49,80 | 50,49 | 50,09 | 50,29 | 50,30 | 3.967 | 125.691.456 |
| 25/8/2022 | 49,69 | 49,80 | +0,22% | 49,21 | 50,59 | 49,90 | 49,80 | 49,90 | 3.628 | 199.545.010 |
| 24/8/2022 | 48,94 | 49,69 | +1,66% | 48,94 | 50,00 | 49,58 | 49,25 | 49,69 | 2.992 | 129.757.517 |
| 23/8/2022 | 49,12 | 48,88 | -0,33% | 48,25 | 49,50 | 49,06 | 48,85 | 48,88 | 3.434 | 131.940.673 |
| 22/8/2022 | 48,70 | 49,04 | +1,91% | 47,50 | 49,50 | 48,77 | 49,04 | 49,10 | 3.553 | 154.850.163 |
| 19/8/2022 | 48,16 | 48,12 | -0,08% | 47,90 | 48,99 | 48,34 | 48,09 | 48,12 | 2.970 | 136.994.907 |
| 18/8/2022 | 47,72 | 48,16 | +0,92% | 47,59 | 48,50 | 48,18 | 48,16 | 48,25 | 3.139 | 114.852.791 |
| 17/8/2022 | 47,79 | 47,72 | -0,08% | 47,66 | 48,50 | 47,94 | 47,72 | 47,75 | 3.219 | 147.647.820 |
| 16/8/2022 | 47,66 | 47,76 | +0,21% | 47,54 | 48,77 | 47,89 | 47,75 | 47,76 | 4.237 | 155.318.713 |
| 15/8/2022 | 46,00 | 47,66 | +3,61% | 46,00 | 48,00 | 47,24 | 47,66 | 47,84 | 4.899 | 183.779.424 |
| 12/8/2022 | 44,29 | 46,00 | +4,28% | 44,29 | 46,00 | 45,67 | 45,99 | 46,00 | 5.184 | 130.489.781 |
| 11/8/2022 | 44,26 | 44,11 | +0,02% | 43,59 | 45,50 | 44,45 | 44,11 | 44,36 | 4.858 | 144.402.227 |
| 10/8/2022 | 43,80 | 44,10 | +0,68% | 43,80 | 44,94 | 44,26 | 44,10 | 44,23 | 4.073 | 116.541.074 |
| 9/8/2022 | 43,58 | 43,80 | +1,48% | 43,16 | 43,80 | 43,48 | 43,76 | 43,80 | 4.585 | 103.741.738 |
| 8/8/2022 | 43,40 | 43,16 | -0,28% | 43,16 | 43,93 | 43,44 | 43,16 | 43,41 | 5.159 | 144.439.776 |
| 5/8/2022 | 43,69 | 43,28 | -1,28% | 43,13 | 43,95 | 43,53 | 43,28 | 43,30 | 7.159 | 167.060.994 |
| 4/8/2022 | 41,96 | 43,84 | +5,13% | 41,72 | 43,96 | 42,89 | 43,63 | 43,84 | 3.580 | 120.598.722 |
| 3/8/2022 | 41,85 | 41,70 | +0,46% | 41,56 | 41,99 | 41,71 | 41,70 | 41,79 | 3.298 | 116.253.601 |
| 2/8/2022 | 42,74 | 41,51 | -2,79% | 41,35 | 42,94 | 41,54 | 41,51 | 41,60 | 9.955 | 424.169.652 |
| 1/8/2022 | 44,13 | 42,70 | -3,28% | 42,70 | 44,57 | 43,57 | 42,70 | 43,27 | 5.224 | 122.010.372 |
| 29/7/2022 | 44,17 | 44,15 | -0,05% | 43,97 | 44,75 | 44,23 | 44,15 | 44,44 | 5.148 | 138.921.767 |
| 28/7/2022 | 44,14 | 44,17 | +0,07% | 43,61 | 45,00 | 44,18 | 44,01 | 44,17 | 3.945 | 111.550.010 |
| 27/7/2022 | 44,18 | 44,14 | -0,09% | 43,60 | 44,83 | 44,07 | 44,14 | 44,30 | 6.208 | 133.321.236 |
| 26/7/2022 | 43,85 | 44,18 | +1,33% | 43,61 | 44,91 | 44,17 | 44,10 | 44,18 | 3.869 | 125.166.470 |
| 25/7/2022 | 42,50 | 43,60 | +3,00% | 42,50 | 44,00 | 43,40 | 43,60 | 43,77 | 5.857 | 157.844.721 |
| 22/7/2022 | 41,82 | 42,33 | +1,22% | 41,80 | 42,75 | 42,29 | 42,32 | 42,33 | 4.274 | 95.279.669 |
| 21/7/2022 | 41,36 | 41,82 | +1,09% | 41,15 | 42,00 | 41,54 | 41,82 | 41,88 | 4.751 | 111.995.521 |
| 20/7/2022 | 41,29 | 41,37 | +0,61% | 41,21 | 41,58 | 41,39 | 41,33 | 41,37 | 4.132 | 85.466.755 |
| 19/7/2022 | 41,40 | 41,12 | -0,05% | 41,01 | 41,68 | 41,27 | 41,12 | 41,28 | 5.769 | 102.881.368 |
| 18/7/2022 | 41,28 | 41,14 | -0,31% | 41,00 | 41,91 | 41,42 | 41,14 | 41,19 | 6.549 | 147.689.842 |
| 15/7/2022 | 42,23 | 41,27 | -1,90% | 41,20 | 42,59 | 41,79 | 41,27 | 41,52 | 5.181 | 129.872.356 |
| 14/7/2022 | 42,40 | 42,07 | -0,50% | 42,00 | 43,09 | 42,40 | 42,07 | 42,08 | 7.024 | 122.420.550 |
| 13/7/2022 | 42,50 | 42,28 | -1,35% | 41,90 | 42,77 | 42,23 | 42,27 | 42,28 | 4.551 | 114.426.959 |
| 12/7/2022 | 43,30 | 42,86 | -1,02% | 42,00 | 43,54 | 42,81 | 42,86 | 42,99 | 3.667 | 121.449.474 |
| 11/7/2022 | 43,92 | 43,30 | -1,41% | 43,00 | 43,98 | 43,59 | 43,28 | 43,30 | 3.589 | 106.455.617 |
| 8/7/2022 | 44,00 | 43,92 | -0,88% | 43,92 | 44,48 | 44,09 | 43,92 | 44,00 | 3.011 | 87.560.090 |
| 7/7/2022 | 44,24 | 44,31 | +0,16% | 43,95 | 44,60 | 44,14 | 44,31 | 44,32 | 3.233 | 80.324.016 |
| 6/7/2022 | 43,70 | 44,24 | +1,31% | 43,70 | 45,30 | 44,41 | 44,04 | 44,24 | 5.150 | 151.552.658 |
| 5/7/2022 | 44,37 | 43,67 | -1,20% | 43,65 | 44,58 | 44,01 | 43,67 | 43,78 | 4.121 | 99.806.330 |
| 4/7/2022 | 44,68 | 44,20 | -1,01% | 44,00 | 46,11 | 44,54 | 44,18 | 44,20 | 6.015 | 497.031.652 |
| 1/7/2022 | 43,80 | 44,65 | +1,18% | 43,79 | 44,88 | 44,12 | 44,65 | 44,69 | 3.217 | 107.997.547 |
| 30/6/2022 | 44,28 | 44,13 | +0,07% | 44,05 | 44,69 | 44,23 | 44,12 | 44,13 | 3.583 | 78.751.625 |
| 29/6/2022 | 44,38 | 44,10 | -0,63% | 44,00 | 44,72 | 44,13 | 44,08 | 44,10 | 3.186 | 101.190.522 |
| 28/6/2022 | 44,85 | 44,38 | -0,36% | 44,31 | 44,99 | 44,58 | 44,32 | 44,38 | 3.007 | 106.073.581 |
| 27/6/2022 | 44,87 | 44,54 | -0,74% | 44,42 | 45,20 | 44,74 | 44,53 | 44,54 | 4.057 | 108.913.233 |
| 24/6/2022 | 45,10 | 44,87 | -0,16% | 44,41 | 45,28 | 44,81 | 44,86 | 44,87 | 3.809 | 98.416.186 |
| 23/6/2022 | 45,64 | 44,94 | -0,97% | 44,50 | 45,89 | 45,16 | 44,93 | 44,94 | 2.497 | 116.690.043 |
| 22/6/2022 | 45,50 | 45,38 | -0,29% | 45,25 | 45,95 | 45,50 | 45,37 | 45,38 | 3.708 | 123.078.090 |
| 21/6/2022 | 46,49 | 45,51 | -2,11% | 45,18 | 46,69 | 46,05 | 45,51 | 45,52 | 3.652 | 147.978.824 |
| 20/6/2022 | 46,20 | 46,49 | +0,65% | 46,10 | 46,80 | 46,33 | 46,48 | 46,49 | 3.692 | 99.685.603 |
| 17/6/2022 | 46,50 | 46,19 | -0,82% | 46,01 | 46,99 | 46,38 | 46,19 | 46,20 | 3.575 | 108.572.053 |
| 15/6/2022 | 46,72 | 46,57 | -0,30% | 46,22 | 47,47 | 46,53 | 46,49 | 46,57 | 4.995 | 124.138.948 |
| 14/6/2022 | 47,00 | 46,71 | -0,62% | 46,43 | 47,18 | 46,71 | 46,71 | 46,72 | 5.176 | 121.600.611 |
| 13/6/2022 | 47,48 | 47,00 | -1,01% | 46,80 | 47,56 | 47,15 | 46,99 | 47,00 | 3.934 | 93.680.870 |
| 10/6/2022 | 47,56 | 47,48 | +0,17% | 47,01 | 47,61 | 47,28 | 47,47 | 47,48 | 5.447 | 80.099.497 |
| 9/6/2022 | 47,44 | 47,40 | -0,21% | 47,18 | 48,49 | 47,60 | 47,40 | 47,41 | 5.243 | 112.913.531 |
| 8/6/2022 | 48,35 | 47,50 | -1,45% | 47,11 | 49,00 | 47,94 | 47,50 | 47,64 | 4.552 | 110.372.475 |
| 7/6/2022 | 48,70 | 48,20 | -0,76% | 48,06 | 49,19 | 48,60 | 48,19 | 48,20 | 4.898 | 122.992.158 |
| 6/6/2022 | 49,22 | 48,57 | -1,34% | 48,57 | 49,49 | 49,09 | 48,57 | 49,20 | 4.994 | 121.777.413 |
| 3/6/2022 | 49,10 | 49,23 | +0,47% | 48,32 | 49,61 | 49,17 | 49,18 | 49,23 | 9.854 | 164.494.583 |
| 2/6/2022 | 48,98 | 49,00 | +0,04% | 48,62 | 49,90 | 49,17 | 49,00 | 49,73 | 4.997 | 408.533.637 |
| 1/6/2022 | 48,64 | 48,98 | 0,00% | 48,10 | 49,00 | 48,61 | 48,97 | 48,98 | 4.894 | 120.289.894 |
| 31/5/2022 | 47,58 | 48,98 | +2,94% | 47,58 | 48,98 | 48,39 | 48,65 | 48,98 | 4.310 | 139.112.500 |
| 30/5/2022 | 47,88 | 47,58 | -0,29% | 47,24 | 48,50 | 47,78 | 47,55 | 47,58 | 4.052 | 142.765.955 |
| 27/5/2022 | 47,21 | 47,72 | +1,06% | 47,08 | 47,90 | 47,55 | 47,71 | 47,72 | 4.013 | 93.268.639 |
| 26/5/2022 | 47,40 | 47,22 | -0,38% | 46,75 | 48,28 | 47,23 | 47,02 | 47,22 | 5.423 | 146.108.828 |
| 25/5/2022 | 48,14 | 47,40 | -1,39% | 47,02 | 48,48 | 47,87 | 47,39 | 47,40 | 4.054 | 119.068.993 |
| 24/5/2022 | 47,15 | 48,07 | +2,28% | 47,00 | 48,18 | 47,70 | 48,07 | 48,08 | 6.106 | 137.889.013 |
| 23/5/2022 | 47,48 | 47,00 | -1,01% | 46,60 | 47,79 | 46,96 | 46,99 | 47,00 | 3.962 | 131.728.295 |
| 20/5/2022 | 47,67 | 47,48 | -0,40% | 47,04 | 47,84 | 47,64 | 47,30 | 47,48 | 2.638 | 96.829.619 |
| 19/5/2022 | 48,00 | 47,67 | -0,13% | 47,35 | 48,01 | 47,82 | 47,59 | 47,67 | 2.436 | 95.121.677 |
| 18/5/2022 | 47,85 | 47,73 | -0,25% | 47,20 | 48,18 | 47,70 | 47,73 | 47,98 | 3.069 | 111.584.087 |
| 17/5/2022 | 47,05 | 47,85 | +2,33% | 47,05 | 48,70 | 47,88 | 47,85 | 47,90 | 3.352 | 115.839.356 |
| 16/5/2022 | 47,87 | 46,76 | -2,30% | 46,61 | 48,98 | 47,58 | 46,76 | 46,80 | 6.975 | 210.345.112 |
| 13/5/2022 | 47,89 | 47,86 | -0,08% | 47,50 | 48,00 | 47,88 | 47,84 | 47,86 | 3.787 | 136.202.432 |
| 12/5/2022 | 48,64 | 47,90 | -1,36% | 47,70 | 48,90 | 48,20 | 47,90 | 48,03 | 2.370 | 75.391.482 |
| 11/5/2022 | 47,68 | 48,56 | +1,42% | 47,10 | 48,56 | 47,56 | 48,56 | 48,60 | 4.156 | 133.899.750 |
| 10/5/2022 | 48,49 | 47,88 | -0,66% | 47,51 | 48,50 | 48,07 | 47,65 | 47,88 | 3.731 | 126.073.247 |
| 9/5/2022 | 49,22 | 48,20 | -2,21% | 48,01 | 49,27 | 48,67 | 48,20 | 48,53 | 2.883 | 127.926.769 |
| 6/5/2022 | 49,47 | 49,29 | +0,04% | 48,80 | 49,65 | 49,33 | 49,29 | 49,30 | 3.547 | 116.720.324 |
| 5/5/2022 | 49,81 | 49,27 | -1,08% | 48,85 | 50,00 | 49,83 | 49,14 | 49,27 | 5.134 | 487.920.776 |
| 4/5/2022 | 50,17 | 49,81 | -0,74% | 49,81 | 50,20 | 49,99 | 49,81 | 50,07 | 5.437 | 146.098.004 |
| 3/5/2022 | 50,01 | 50,18 | +0,38% | 49,90 | 50,34 | 50,03 | 50,10 | 50,18 | 4.093 | 132.014.137 |
| 2/5/2022 | 51,08 | 49,99 | -2,38% | 49,64 | 51,20 | 50,18 | 49,99 | 50,00 | 3.480 | 149.872.521 |
| 29/4/2022 | 51,20 | 51,21 | +0,20% | 51,11 | 51,97 | 51,44 | 51,21 | 51,38 | 2.845 | 130.694.951 |
| 28/4/2022 | 50,82 | 51,11 | +0,41% | 50,82 | 51,50 | 51,22 | 51,10 | 51,11 | 1.555 | 77.712.962 |
| 27/4/2022 | 51,15 | 50,90 | -0,14% | 50,71 | 51,60 | 51,28 | 50,90 | 51,21 | 2.442 | 94.640.509 |
| 26/4/2022 | 51,23 | 50,97 | -0,41% | 50,70 | 51,80 | 51,20 | 50,96 | 50,97 | 2.914 | 100.223.730 |
| 25/4/2022 | 50,90 | 51,18 | +0,55% | 50,81 | 51,84 | 51,32 | 51,11 | 51,18 | 3.657 | 165.021.721 |
| 22/4/2022 | 50,42 | 50,90 | +0,95% | 50,03 | 51,00 | 50,58 | 50,89 | 50,91 | 4.975 | 110.658.363 |
| 20/4/2022 | 50,88 | 50,42 | -0,90% | 50,42 | 51,38 | 50,94 | 50,42 | 50,50 | 2.124 | 93.500.591 |
| 19/4/2022 | 50,98 | 50,88 | -0,37% | 50,30 | 51,00 | 50,71 | 50,51 | 50,88 | 4.685 | 134.787.948 |
| 18/4/2022 | 51,39 | 51,07 | -0,72% | 50,35 | 51,40 | 50,74 | 50,78 | 51,07 | 2.705 | 131.876.259 |
| 14/4/2022 | 49,18 | 51,44 | +5,43% | 49,10 | 51,48 | 50,04 | 51,42 | 51,44 | 6.959 | 183.455.921 |
| 13/4/2022 | 50,36 | 48,79 | -3,10% | 48,52 | 50,79 | 50,06 | 48,79 | 49,53 | 3.450 | 168.012.818 |
| 12/4/2022 | 51,20 | 50,35 | -1,66% | 50,31 | 51,74 | 51,06 | 50,35 | 50,36 | 3.100 | 125.312.805 |
| 11/4/2022 | 51,98 | 51,20 | -1,50% | 51,03 | 51,98 | 51,26 | 51,14 | 51,20 | 2.580 | 123.319.467 |
| 8/4/2022 | 51,80 | 51,98 | +0,17% | 50,65 | 51,98 | 51,54 | 51,78 | 51,98 | 2.980 | 119.869.374 |
| 7/4/2022 | 50,90 | 51,89 | +2,19% | 50,30 | 51,98 | 51,23 | 51,25 | 51,89 | 4.699 | 204.511.683 |
| 6/4/2022 | 49,93 | 50,78 | +1,70% | 49,72 | 50,95 | 50,14 | 50,78 | 50,79 | 5.223 | 178.308.487 |
| 5/4/2022 | 49,86 | 49,93 | +0,16% | 49,45 | 50,00 | 49,64 | 49,92 | 49,93 | 5.079 | 163.771.441 |
| 4/4/2022 | 49,21 | 49,85 | +1,28% | 49,15 | 50,00 | 49,84 | 49,82 | 49,85 | 7.532 | 623.644.222 |
| 1/4/2022 | 50,00 | 49,22 | -1,58% | 48,41 | 50,00 | 49,28 | 49,22 | 49,29 | 2.307 | 176.228.543 |
| 31/3/2022 | 49,13 | 50,01 | +1,65% | 48,98 | 50,38 | 49,92 | 50,01 | 50,09 | 2.396 | 422.554.689 |
| 30/3/2022 | 48,00 | 49,20 | +3,34% | 47,82 | 49,25 | 48,94 | 49,14 | 49,20 | 2.589 | 193.158.233 |
| 29/3/2022 | 47,93 | 47,61 | -0,67% | 47,60 | 48,69 | 48,27 | 47,61 | 48,15 | 2.604 | 172.547.637 |
| 28/3/2022 | 47,88 | 47,93 | +0,10% | 47,67 | 48,37 | 48,01 | 47,90 | 47,93 | 2.286 | 108.361.968 |
| 25/3/2022 | 48,04 | 47,88 | +0,48% | 47,65 | 48,49 | 48,09 | 47,85 | 47,88 | 1.702 | 92.239.037 |
| 24/3/2022 | 48,24 | 47,65 | -1,18% | 47,25 | 48,87 | 48,08 | 47,65 | 47,79 | 3.035 | 162.086.137 |
| 23/3/2022 | 47,20 | 48,22 | +2,16% | 46,53 | 49,08 | 47,25 | 48,22 | 48,90 | 3.518 | 311.039.040 |
| 22/3/2022 | 47,23 | 47,20 | -0,08% | 47,00 | 47,50 | 47,14 | 47,10 | 47,20 | 4.292 | 140.628.147 |
| 21/3/2022 | 47,40 | 47,24 | -0,32% | 46,97 | 47,68 | 47,24 | 47,20 | 47,24 | 2.138 | 137.025.003 |
| 18/3/2022 | 47,80 | 47,39 | +0,38% | 47,00 | 47,80 | 47,19 | 47,34 | 47,40 | 3.209 | 98.839.771 |
| 17/3/2022 | 47,35 | 47,21 | -0,90% | 47,00 | 47,65 | 47,18 | 47,21 | 47,39 | 2.864 | 143.004.362 |
| 16/3/2022 | 47,42 | 47,64 | +0,44% | 46,91 | 48,10 | 47,42 | 47,61 | 47,64 | 4.988 | 203.874.298 |
| 15/3/2022 | 47,40 | 47,43 | +0,27% | 47,00 | 47,94 | 47,45 | 47,32 | 47,43 | 2.964 | 121.950.007 |
| 14/3/2022 | 47,39 | 47,30 | +0,02% | 46,61 | 47,47 | 47,01 | 47,15 | 47,30 | 3.759 | 139.206.024 |
| 11/3/2022 | 47,11 | 47,29 | 0,00% | 46,51 | 47,48 | 47,01 | 47,29 | 47,30 | 2.298 | 135.656.908 |
| 10/3/2022 | 47,57 | 47,29 | -0,59% | 46,50 | 48,15 | 47,11 | 47,06 | 47,29 | 2.522 | 136.633.493 |
| 9/3/2022 | 47,11 | 47,57 | +0,98% | 46,90 | 47,57 | 47,25 | 47,50 | 47,57 | 2.786 | 100.479.898 |
| 8/3/2022 | 48,05 | 47,11 | -1,96% | 46,52 | 48,70 | 47,96 | 47,11 | 47,29 | 2.730 | 156.524.878 |
| 7/3/2022 | 47,96 | 48,05 | +0,19% | 47,96 | 49,50 | 48,31 | 48,05 | 48,11 | 2.530 | 136.951.505 |
| 4/3/2022 | 49,50 | 47,96 | -3,95% | 47,96 | 49,96 | 49,03 | 47,96 | 48,09 | 4.928 | 229.234.409 |
| 3/3/2022 | 47,20 | 49,93 | +5,60% | 47,20 | 50,49 | 49,55 | 49,60 | 49,93 | 4.588 | 665.922.793 |
| 2/3/2022 | 46,85 | 47,28 | +0,19% | 46,21 | 47,68 | 46,91 | 47,16 | 47,28 | 1.996 | 94.244.770 |
| 25/2/2022 | 46,20 | 47,19 | +1,99% | 46,15 | 47,69 | 47,13 | 47,19 | 47,20 | 2.811 | 128.718.355 |
| 24/2/2022 | 46,99 | 46,27 | -1,66% | 46,01 | 47,00 | 46,37 | 46,27 | 46,37 | 5.213 | 185.819.297 |
| 23/2/2022 | 47,00 | 47,05 | +0,11% | 46,72 | 47,20 | 46,98 | 47,00 | 47,20 | 2.865 | 124.739.927 |
| 22/2/2022 | 46,93 | 47,00 | +0,15% | 46,53 | 47,30 | 46,88 | 47,00 | 47,10 | 5.106 | 159.732.762 |
| 21/2/2022 | 47,40 | 46,93 | -0,99% | 46,91 | 47,79 | 47,26 | 46,93 | 47,18 | 4.858 | 169.767.331 |
| 18/2/2022 | 47,15 | 47,40 | +1,33% | 46,80 | 47,50 | 47,17 | 0,00 | 0,00 | 5.291 | 181.350.623 |
| 17/2/2022 | 47,14 | 46,78 | -0,76% | 46,60 | 47,41 | 46,87 | 46,78 | 46,86 | 6.285 | 259.835.465 |
| 16/2/2022 | 48,00 | 47,14 | -1,79% | 47,05 | 48,26 | 47,59 | 47,14 | 47,37 | 6.213 | 314.939.550 |
| 15/2/2022 | 48,03 | 48,00 | -0,04% | 47,85 | 48,42 | 48,08 | 48,00 | 48,13 | 3.387 | 164.119.723 |
| 14/2/2022 | 48,30 | 48,02 | -0,17% | 47,85 | 48,80 | 48,26 | 48,02 | 48,14 | 4.611 | 244.851.350 |
| 11/2/2022 | 47,74 | 48,10 | +1,18% | 47,50 | 48,40 | 47,85 | 48,10 | 48,17 | 4.136 | 202.983.335 |
| 10/2/2022 | 48,81 | 47,54 | -2,20% | 47,51 | 48,88 | 48,16 | 47,54 | 47,82 | 4.988 | 214.591.953 |
| 9/2/2022 | 48,64 | 48,61 | -0,08% | 48,50 | 49,11 | 48,85 | 48,61 | 48,70 | 3.618 | 252.372.270 |
| 8/2/2022 | 48,75 | 48,65 | -0,21% | 48,55 | 49,12 | 48,74 | 48,62 | 48,65 | 3.515 | 225.642.739 |
| 7/2/2022 | 49,76 | 48,75 | -1,67% | 48,59 | 49,89 | 49,00 | 48,73 | 48,75 | 4.585 | 249.864.615 |
| 4/2/2022 | 49,88 | 49,58 | -0,62% | 49,30 | 49,88 | 49,59 | 49,55 | 49,58 | 3.466 | 211.010.938 |
| 3/2/2022 | 49,43 | 49,89 | +1,34% | 49,24 | 49,97 | 49,54 | 49,76 | 49,89 | 2.775 | 144.441.144 |
| 2/2/2022 | 50,00 | 49,23 | -1,54% | 49,18 | 50,54 | 50,07 | 49,23 | 49,30 | 3.064 | 158.374.081 |
| 1/2/2022 | 51,00 | 50,00 | -3,16% | 49,45 | 51,00 | 50,08 | 50,00 | 50,33 | 4.770 | 269.544.490 |
| 31/1/2022 | 51,65 | 51,63 | -0,04% | 51,30 | 52,60 | 52,06 | 51,63 | 51,78 | 3.958 | 233.568.705 |
| 28/1/2022 | 50,98 | 51,65 | +2,03% | 50,80 | 52,00 | 51,56 | 51,65 | 51,70 | 3.903 | 197.309.940 |
| 27/1/2022 | 50,19 | 50,62 | +0,94% | 50,16 | 51,00 | 50,59 | 50,62 | 50,76 | 3.814 | 319.045.607 |
| 26/1/2022 | 50,90 | 50,15 | -1,51% | 49,40 | 50,90 | 50,18 | 50,13 | 50,15 | 9.076 | 450.674.897 |
| 25/1/2022 | 51,82 | 50,92 | -1,05% | 50,05 | 52,50 | 51,42 | 50,92 | 51,20 | 1.915 | 525.119.651 |
| 24/1/2022 | 54,00 | 51,46 | -4,19% | 51,40 | 54,00 | 52,08 | 51,46 | 51,75 | 4.944 | 842.880.841 |