Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VITT3 - VITTIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,09 | 5,15 | +0,98% | 5,04 | 5,17 | 5,11 | 5,15 | 5,16 | 1.095 | 115.125.600 |
| 20/1/2025 | 5,22 | 5,10 | -1,35% | 5,00 | 5,28 | 5,10 | 5,09 | 5,10 | 1.566 | 219.184.600 |
| 17/1/2025 | 5,11 | 5,17 | +0,98% | 4,97 | 5,17 | 5,15 | 5,16 | 5,18 | 1.586 | 2.749.594.300 |
| 16/1/2025 | 5,26 | 5,12 | -3,40% | 5,12 | 5,26 | 5,16 | 5,12 | 5,17 | 926 | 157.244.400 |
| 15/1/2025 | 5,15 | 5,30 | +3,72% | 5,06 | 5,30 | 5,17 | 5,22 | 5,30 | 1.056 | 115.803.800 |
| 14/1/2025 | 4,99 | 5,11 | +2,40% | 4,87 | 5,11 | 4,96 | 5,07 | 5,11 | 777 | 75.608.600 |
| 13/1/2025 | 5,19 | 4,99 | -3,67% | 4,92 | 5,19 | 5,02 | 4,99 | 5,00 | 965 | 122.008.900 |
| 10/1/2025 | 5,24 | 5,18 | -0,96% | 5,15 | 5,25 | 5,20 | 5,16 | 5,21 | 691 | 55.758.900 |
| 9/1/2025 | 5,23 | 5,23 | -0,95% | 5,17 | 5,31 | 5,24 | 5,23 | 5,26 | 681 | 83.842.700 |
| 8/1/2025 | 5,16 | 5,28 | +1,34% | 5,12 | 5,28 | 5,19 | 5,28 | 5,29 | 752 | 141.508.800 |
| 7/1/2025 | 5,31 | 5,21 | -1,70% | 5,21 | 5,37 | 5,27 | 5,21 | 5,25 | 859 | 68.445.300 |
| 6/1/2025 | 5,16 | 5,30 | +3,11% | 5,14 | 5,31 | 5,25 | 5,23 | 5,30 | 848 | 105.754.100 |
| 3/1/2025 | 5,20 | 5,14 | -3,93% | 5,13 | 5,33 | 5,18 | 5,13 | 5,24 | 916 | 74.941.300 |
| 2/1/2025 | 5,28 | 5,35 | -0,93% | 5,11 | 5,35 | 5,27 | 5,24 | 5,35 | 712 | 85.200.400 |
| 30/12/2024 | 5,21 | 5,40 | +2,86% | 5,11 | 5,40 | 5,30 | 5,33 | 5,40 | 1.357 | 234.997.800 |
| 27/12/2024 | 5,19 | 5,25 | +1,35% | 5,11 | 5,29 | 5,20 | 5,25 | 5,26 | 968 | 409.307.000 |
| 26/12/2024 | 5,06 | 5,18 | +2,17% | 4,98 | 5,20 | 5,10 | 5,09 | 5,18 | 1.865 | 303.052.900 |
| 23/12/2024 | 5,21 | 5,07 | -1,55% | 5,07 | 5,21 | 5,09 | 5,07 | 5,14 | 962 | 177.740.000 |
| 20/12/2024 | 5,11 | 5,15 | +1,18% | 5,07 | 5,25 | 5,16 | 5,15 | 5,22 | 702 | 140.022.700 |
| 19/12/2024 | 4,90 | 5,09 | +3,25% | 4,90 | 5,19 | 5,04 | 5,09 | 5,17 | 774 | 150.145.200 |
| 18/12/2024 | 5,30 | 4,93 | -6,98% | 4,93 | 5,30 | 5,01 | 4,93 | 4,96 | 1.067 | 227.318.900 |
| 17/12/2024 | 5,03 | 5,30 | +5,37% | 4,93 | 5,30 | 5,08 | 5,30 | 5,33 | 681 | 74.142.800 |
| 16/12/2024 | 5,04 | 5,03 | 0,00% | 4,94 | 5,09 | 5,00 | 5,00 | 5,04 | 526 | 46.051.300 |
| 13/12/2024 | 5,29 | 5,03 | -5,09% | 5,03 | 5,33 | 5,15 | 5,03 | 5,04 | 838 | 109.869.700 |
| 12/12/2024 | 5,69 | 5,30 | -6,85% | 5,30 | 5,69 | 5,37 | 5,30 | 5,41 | 1.036 | 248.635.900 |
| 11/12/2024 | 5,56 | 5,69 | +3,27% | 5,49 | 5,72 | 5,60 | 5,69 | 5,73 | 772 | 154.990.800 |
| 10/12/2024 | 5,45 | 5,51 | +1,10% | 5,44 | 5,62 | 5,51 | 5,51 | 5,52 | 948 | 135.939.800 |
| 9/12/2024 | 5,45 | 5,45 | 0,00% | 5,34 | 5,49 | 5,41 | 5,45 | 5,46 | 866 | 121.239.100 |
| 6/12/2024 | 5,48 | 5,45 | -0,91% | 5,27 | 5,48 | 5,37 | 5,39 | 5,45 | 835 | 98.464.100 |
| 5/12/2024 | 5,52 | 5,50 | -0,18% | 5,32 | 5,59 | 5,45 | 5,50 | 5,51 | 902 | 253.089.200 |
| 4/12/2024 | 5,38 | 5,51 | +2,42% | 5,33 | 5,51 | 5,44 | 5,44 | 5,51 | 1.023 | 192.434.000 |
| 3/12/2024 | 5,43 | 5,38 | -0,37% | 5,21 | 5,46 | 5,35 | 5,38 | 5,43 | 1.019 | 114.993.700 |
| 2/12/2024 | 5,27 | 5,40 | +1,69% | 5,19 | 5,48 | 5,36 | 5,39 | 5,44 | 1.015 | 101.899.700 |
| 29/11/2024 | 5,00 | 5,31 | +5,15% | 4,93 | 5,31 | 5,11 | 5,23 | 5,31 | 1.001 | 140.600.400 |
| 28/11/2024 | 5,25 | 5,05 | -4,36% | 5,00 | 5,26 | 5,10 | 5,01 | 5,06 | 1.468 | 184.179.400 |
| 27/11/2024 | 5,50 | 5,28 | -3,47% | 5,28 | 5,50 | 5,34 | 5,27 | 5,33 | 598 | 78.622.400 |
| 26/11/2024 | 5,53 | 5,47 | -1,26% | 5,38 | 5,53 | 5,45 | 5,43 | 5,47 | 987 | 99.820.800 |
| 25/11/2024 | 5,64 | 5,54 | -0,72% | 5,42 | 5,69 | 5,54 | 5,52 | 5,62 | 720 | 94.830.300 |
| 22/11/2024 | 5,46 | 5,58 | -0,18% | 5,41 | 5,70 | 5,60 | 5,58 | 5,64 | 788 | 171.274.200 |
| 21/11/2024 | 5,73 | 5,59 | -2,44% | 5,56 | 5,76 | 5,61 | 5,59 | 5,60 | 872 | 97.331.800 |
| 19/11/2024 | 5,72 | 5,73 | +1,24% | 5,60 | 5,76 | 5,69 | 5,69 | 5,73 | 746 | 149.220.200 |
| 18/11/2024 | 5,90 | 5,66 | -3,08% | 5,61 | 5,90 | 5,69 | 5,64 | 5,66 | 994 | 101.882.200 |
| 14/11/2024 | 5,36 | 5,84 | +8,96% | 5,30 | 5,86 | 5,70 | 5,84 | 5,85 | 943 | 142.056.700 |
| 13/11/2024 | 5,25 | 5,36 | +2,29% | 5,15 | 5,36 | 5,25 | 5,31 | 5,36 | 882 | 82.012.600 |
| 12/11/2024 | 5,39 | 5,24 | -2,24% | 5,21 | 5,39 | 5,27 | 5,24 | 5,27 | 664 | 74.323.800 |
| 11/11/2024 | 5,40 | 5,36 | -0,74% | 5,31 | 5,42 | 5,35 | 5,36 | 5,40 | 800 | 68.793.300 |
| 8/11/2024 | 5,44 | 5,40 | -2,00% | 5,31 | 5,58 | 5,36 | 5,40 | 5,41 | 886 | 75.124.100 |
| 7/11/2024 | 5,66 | 5,51 | -2,48% | 5,51 | 5,74 | 5,58 | 5,51 | 5,52 | 874 | 88.530.200 |
| 6/11/2024 | 5,58 | 5,65 | +0,71% | 5,44 | 5,65 | 5,57 | 5,65 | 5,66 | 956 | 97.160.700 |
| 5/11/2024 | 5,59 | 5,61 | +0,18% | 5,51 | 5,70 | 5,60 | 5,59 | 5,61 | 744 | 101.536.500 |
| 4/11/2024 | 5,46 | 5,60 | +2,00% | 5,45 | 5,66 | 5,58 | 5,60 | 5,66 | 1.069 | 110.949.100 |
| 1/11/2024 | 5,51 | 5,49 | -0,36% | 5,35 | 5,51 | 5,42 | 5,45 | 5,49 | 1.000 | 118.145.800 |
| 31/10/2024 | 5,56 | 5,51 | -1,25% | 5,50 | 5,60 | 5,54 | 5,51 | 5,55 | 855 | 78.582.500 |
| 30/10/2024 | 5,44 | 5,58 | +3,33% | 5,39 | 5,58 | 5,53 | 5,56 | 5,58 | 584 | 57.449.000 |
| 29/10/2024 | 5,54 | 5,40 | -1,82% | 5,40 | 5,58 | 5,46 | 5,40 | 5,43 | 929 | 157.248.100 |
| 28/10/2024 | 5,49 | 5,50 | +1,10% | 5,43 | 5,57 | 5,50 | 5,49 | 5,50 | 1.033 | 129.120.400 |
| 25/10/2024 | 5,42 | 5,44 | -0,91% | 5,37 | 5,52 | 5,43 | 5,42 | 5,45 | 1.380 | 127.950.200 |
| 24/10/2024 | 5,36 | 5,49 | -0,54% | 5,31 | 5,49 | 5,38 | 5,43 | 5,49 | 1.204 | 196.588.800 |
| 23/10/2024 | 5,57 | 5,52 | -0,90% | 5,47 | 5,60 | 5,53 | 5,52 | 5,54 | 1.233 | 120.341.700 |
| 22/10/2024 | 5,58 | 5,57 | -0,18% | 5,45 | 5,69 | 5,59 | 5,57 | 5,60 | 1.115 | 189.691.400 |
| 21/10/2024 | 5,45 | 5,58 | +4,30% | 5,32 | 5,72 | 5,44 | 5,57 | 5,58 | 3.007 | 843.044.200 |
| 18/10/2024 | 5,50 | 5,35 | -2,73% | 5,31 | 5,65 | 5,46 | 5,35 | 5,37 | 1.163 | 283.132.300 |
| 17/10/2024 | 5,42 | 5,50 | +0,36% | 5,33 | 5,50 | 5,41 | 5,50 | 5,51 | 1.049 | 129.257.200 |
| 16/10/2024 | 5,48 | 5,48 | -0,90% | 5,38 | 5,61 | 5,48 | 5,48 | 5,50 | 959 | 182.806.800 |
| 15/10/2024 | 5,60 | 5,53 | -1,43% | 5,47 | 5,66 | 5,53 | 5,50 | 5,53 | 918 | 117.850.000 |
| 14/10/2024 | 5,66 | 5,61 | -1,92% | 5,55 | 5,70 | 5,62 | 5,61 | 5,64 | 1.116 | 271.043.200 |
| 11/10/2024 | 5,77 | 5,72 | -0,35% | 5,65 | 5,79 | 5,72 | 5,70 | 5,73 | 1.029 | 175.890.000 |
| 10/10/2024 | 5,70 | 5,74 | +0,70% | 5,62 | 5,78 | 5,71 | 5,73 | 5,74 | 1.065 | 183.292.500 |
| 9/10/2024 | 5,80 | 5,70 | -1,72% | 5,68 | 5,80 | 5,71 | 5,70 | 5,71 | 956 | 121.398.700 |
| 8/10/2024 | 5,72 | 5,80 | 0,00% | 5,72 | 5,83 | 5,79 | 5,79 | 5,81 | 846 | 88.326.300 |
| 7/10/2024 | 5,72 | 5,80 | +2,11% | 5,59 | 5,84 | 5,76 | 5,79 | 5,83 | 1.127 | 210.913.900 |
| 4/10/2024 | 5,71 | 5,68 | -2,24% | 5,50 | 5,80 | 5,65 | 5,53 | 5,68 | 3.254 | 625.189.300 |
| 3/10/2024 | 5,63 | 5,81 | +1,40% | 5,58 | 5,81 | 5,69 | 5,66 | 5,81 | 1.274 | 154.701.500 |
| 2/10/2024 | 5,66 | 5,73 | +1,24% | 5,66 | 5,84 | 5,76 | 5,70 | 5,74 | 1.579 | 166.104.700 |
| 1/10/2024 | 5,75 | 5,66 | -0,53% | 5,64 | 5,82 | 5,71 | 5,65 | 5,66 | 2.253 | 200.480.200 |
| 30/9/2024 | 5,68 | 5,69 | +1,61% | 5,63 | 5,77 | 5,70 | 5,68 | 5,69 | 1.556 | 283.163.600 |
| 26/9/2024 | 5,57 | 5,60 | +1,82% | 5,54 | 5,71 | 5,61 | 5,57 | 5,61 | 1.645 | 496.067.000 |
| 25/9/2024 | 5,81 | 5,50 | -3,85% | 5,12 | 5,81 | 5,47 | 5,50 | 5,58 | 2.480 | 1.037.449.000 |
| 24/9/2024 | 5,86 | 5,72 | -2,72% | 5,70 | 5,87 | 5,76 | 5,71 | 5,72 | 995 | 205.978.000 |
| 23/9/2024 | 5,60 | 5,88 | +4,81% | 5,54 | 5,88 | 5,70 | 5,67 | 5,88 | 919 | 113.502.100 |
| 20/9/2024 | 5,80 | 5,61 | -4,92% | 5,56 | 5,88 | 5,71 | 5,61 | 5,64 | 2.779 | 937.087.500 |
| 19/9/2024 | 6,13 | 5,90 | -4,07% | 5,90 | 6,16 | 6,03 | 5,90 | 5,93 | 1.186 | 818.308.600 |
| 18/9/2024 | 6,19 | 6,15 | -1,60% | 6,14 | 6,25 | 6,17 | 6,14 | 6,19 | 724 | 112.615.000 |
| 17/9/2024 | 6,21 | 6,25 | +0,64% | 6,16 | 6,28 | 6,24 | 6,20 | 6,26 | 710 | 82.049.300 |
| 16/9/2024 | 6,18 | 6,21 | -1,11% | 6,18 | 6,31 | 6,24 | 6,21 | 6,30 | 784 | 61.733.100 |
| 13/9/2024 | 6,19 | 6,28 | +1,29% | 6,19 | 6,29 | 6,25 | 6,23 | 6,28 | 713 | 68.098.800 |
| 12/9/2024 | 6,17 | 6,20 | -0,64% | 6,10 | 6,23 | 6,15 | 6,18 | 6,21 | 1.116 | 178.671.200 |
| 11/9/2024 | 6,17 | 6,24 | +0,65% | 6,13 | 6,27 | 6,22 | 6,19 | 6,24 | 758 | 95.875.700 |
| 10/9/2024 | 6,17 | 6,20 | +0,81% | 6,10 | 6,33 | 6,20 | 6,20 | 6,24 | 1.034 | 145.412.100 |
| 9/9/2024 | 6,25 | 6,15 | -0,81% | 6,12 | 6,25 | 6,15 | 6,13 | 6,18 | 671 | 123.451.400 |
| 6/9/2024 | 6,34 | 6,20 | -2,97% | 6,18 | 6,34 | 6,22 | 6,20 | 6,24 | 455 | 78.909.400 |
| 5/9/2024 | 6,20 | 6,39 | +3,23% | 6,14 | 6,39 | 6,26 | 6,31 | 6,39 | 1.948 | 181.607.100 |
| 4/9/2024 | 6,30 | 6,19 | -1,43% | 6,18 | 6,39 | 6,26 | 6,18 | 6,23 | 1.660 | 291.661.800 |
| 3/9/2024 | 6,20 | 6,28 | +1,13% | 6,20 | 6,43 | 6,33 | 6,27 | 6,33 | 1.589 | 315.302.200 |
| 2/9/2024 | 6,28 | 6,21 | +0,32% | 6,07 | 6,29 | 6,18 | 6,21 | 6,26 | 2.330 | 346.641.500 |
| 30/8/2024 | 6,13 | 6,19 | -1,59% | 6,13 | 6,35 | 6,25 | 6,19 | 6,23 | 1.264 | 144.624.400 |
| 29/8/2024 | 6,33 | 6,29 | -1,41% | 6,17 | 6,33 | 6,23 | 6,18 | 6,29 | 1.109 | 153.746.200 |
| 28/8/2024 | 6,29 | 6,38 | +1,27% | 6,22 | 6,38 | 6,28 | 6,26 | 6,38 | 1.346 | 192.764.200 |
| 27/8/2024 | 6,28 | 6,30 | +0,32% | 6,26 | 6,42 | 6,36 | 6,30 | 6,36 | 1.152 | 349.778.200 |
| 26/8/2024 | 6,29 | 6,28 | -1,41% | 6,23 | 6,40 | 6,27 | 6,28 | 6,29 | 1.526 | 210.109.400 |
| 23/8/2024 | 6,11 | 6,37 | +4,26% | 6,06 | 6,37 | 6,26 | 6,35 | 6,37 | 832 | 174.532.700 |
| 22/8/2024 | 6,15 | 6,11 | -1,13% | 5,96 | 6,16 | 6,02 | 6,04 | 6,12 | 1.351 | 208.822.800 |
| 21/8/2024 | 6,31 | 6,18 | -0,48% | 6,12 | 6,46 | 6,27 | 6,14 | 6,19 | 2.156 | 247.984.500 |
| 20/8/2024 | 6,31 | 6,21 | -1,27% | 6,21 | 6,47 | 6,29 | 6,20 | 6,21 | 1.900 | 229.564.500 |
| 19/8/2024 | 6,05 | 6,29 | +3,97% | 6,03 | 6,30 | 6,23 | 6,24 | 6,29 | 1.373 | 290.518.900 |
| 16/8/2024 | 6,04 | 6,05 | 0,00% | 5,97 | 6,17 | 6,03 | 5,97 | 6,05 | 1.523 | 326.778.600 |
| 15/8/2024 | 5,90 | 6,05 | +1,00% | 5,90 | 6,21 | 6,12 | 6,05 | 6,10 | 1.840 | 246.665.800 |
| 14/8/2024 | 6,00 | 5,99 | -2,60% | 5,91 | 6,11 | 6,00 | 5,99 | 6,02 | 2.646 | 295.380.400 |
| 13/8/2024 | 6,07 | 6,15 | +1,65% | 5,89 | 6,15 | 5,99 | 6,07 | 6,15 | 2.144 | 243.655.200 |
| 12/8/2024 | 6,10 | 6,05 | -0,98% | 6,05 | 6,20 | 6,11 | 6,05 | 6,10 | 1.080 | 114.089.500 |
| 9/8/2024 | 6,00 | 6,11 | +1,50% | 5,98 | 6,17 | 6,05 | 6,06 | 6,11 | 644 | 121.417.700 |
| 8/8/2024 | 5,86 | 6,02 | +2,91% | 5,86 | 6,08 | 6,01 | 5,99 | 6,02 | 918 | 139.599.500 |
| 7/8/2024 | 5,85 | 5,85 | +0,86% | 5,76 | 5,93 | 5,81 | 5,85 | 5,87 | 2.610 | 816.860.700 |
| 6/8/2024 | 6,09 | 5,80 | -3,65% | 5,77 | 6,09 | 5,87 | 5,80 | 5,82 | 2.157 | 746.864.500 |
| 5/8/2024 | 6,06 | 6,02 | -3,37% | 5,95 | 6,14 | 6,04 | 6,02 | 6,05 | 1.918 | 276.377.200 |
| 2/8/2024 | 6,01 | 6,23 | +2,98% | 5,99 | 6,23 | 6,08 | 6,05 | 6,23 | 1.088 | 136.483.300 |
| 1/8/2024 | 6,10 | 6,05 | -0,82% | 6,00 | 6,17 | 6,07 | 6,05 | 6,13 | 1.218 | 105.280.700 |
| 31/7/2024 | 6,13 | 6,10 | -1,45% | 6,09 | 6,28 | 6,14 | 6,09 | 6,17 | 1.190 | 159.886.700 |
| 30/7/2024 | 6,10 | 6,19 | +1,48% | 6,02 | 6,19 | 6,11 | 6,12 | 6,19 | 778 | 97.640.100 |
| 29/7/2024 | 6,23 | 6,10 | -3,02% | 6,07 | 6,23 | 6,12 | 6,10 | 6,13 | 1.840 | 159.115.500 |
| 26/7/2024 | 6,00 | 6,29 | +4,83% | 5,98 | 6,29 | 6,18 | 6,14 | 6,29 | 743 | 134.483.700 |
| 25/7/2024 | 6,07 | 6,00 | -1,15% | 5,97 | 6,08 | 6,02 | 5,99 | 6,00 | 929 | 79.449.600 |
| 24/7/2024 | 6,21 | 6,07 | -0,33% | 6,07 | 6,21 | 6,10 | 6,07 | 6,15 | 701 | 105.925.300 |
| 23/7/2024 | 6,36 | 6,09 | -3,49% | 6,07 | 6,36 | 6,10 | 6,07 | 6,11 | 885 | 92.680.900 |
| 22/7/2024 | 6,15 | 6,31 | +2,60% | 6,06 | 6,31 | 6,17 | 6,17 | 6,31 | 990 | 78.812.600 |
| 19/7/2024 | 5,99 | 6,15 | +2,67% | 5,98 | 6,15 | 6,01 | 5,98 | 6,15 | 1.609 | 205.698.500 |
| 18/7/2024 | 6,22 | 5,99 | -4,01% | 5,94 | 6,23 | 6,06 | 5,99 | 6,01 | 1.400 | 172.669.800 |
| 17/7/2024 | 6,25 | 6,24 | -0,16% | 6,17 | 6,37 | 6,28 | 6,24 | 6,29 | 1.248 | 110.791.500 |
| 16/7/2024 | 6,27 | 6,25 | 0,00% | 6,25 | 6,36 | 6,29 | 6,25 | 6,29 | 1.299 | 139.363.500 |
| 15/7/2024 | 6,46 | 6,25 | -3,25% | 6,14 | 6,46 | 6,27 | 6,25 | 6,29 | 1.588 | 207.549.500 |
| 12/7/2024 | 6,16 | 6,46 | +4,70% | 6,08 | 6,46 | 6,31 | 6,44 | 6,46 | 1.183 | 281.571.600 |
| 11/7/2024 | 5,85 | 6,17 | +4,58% | 5,85 | 6,17 | 6,06 | 6,17 | 6,18 | 768 | 126.286.200 |
| 10/7/2024 | 6,00 | 5,90 | -0,84% | 5,90 | 6,04 | 5,92 | 5,90 | 5,95 | 1.381 | 146.253.000 |
| 9/7/2024 | 5,91 | 5,95 | +1,19% | 5,86 | 6,00 | 5,94 | 5,95 | 5,99 | 847 | 134.351.100 |
| 8/7/2024 | 5,98 | 5,88 | -1,51% | 5,80 | 5,99 | 5,87 | 5,88 | 5,93 | 2.079 | 263.962.800 |
| 5/7/2024 | 5,97 | 5,97 | +0,84% | 5,87 | 6,04 | 5,96 | 5,97 | 6,01 | 1.787 | 196.436.200 |
| 4/7/2024 | 5,97 | 5,92 | 0,00% | 5,82 | 6,02 | 5,90 | 5,92 | 5,96 | 2.396 | 327.830.800 |
| 3/7/2024 | 6,07 | 5,92 | -1,33% | 5,90 | 6,08 | 5,97 | 5,91 | 5,97 | 2.830 | 381.674.500 |
| 2/7/2024 | 6,08 | 6,00 | -0,83% | 5,97 | 6,15 | 6,04 | 5,99 | 6,04 | 1.379 | 144.221.000 |
| 1/7/2024 | 5,81 | 6,05 | +3,60% | 5,80 | 6,12 | 6,01 | 6,04 | 6,11 | 1.785 | 203.388.800 |
| 28/6/2024 | 6,08 | 5,84 | -3,95% | 5,76 | 6,08 | 5,88 | 5,84 | 5,88 | 1.776 | 369.804.800 |
| 27/6/2024 | 5,86 | 6,08 | +2,18% | 5,86 | 6,08 | 6,02 | 6,05 | 6,09 | 1.220 | 197.603.800 |
| 26/6/2024 | 5,73 | 5,95 | +2,41% | 5,73 | 5,96 | 5,89 | 5,94 | 5,95 | 1.528 | 356.312.200 |
| 25/6/2024 | 5,88 | 5,81 | -1,19% | 5,72 | 5,96 | 5,84 | 5,80 | 5,86 | 2.314 | 351.461.400 |
| 24/6/2024 | 5,69 | 5,88 | +1,03% | 5,69 | 5,88 | 5,79 | 5,82 | 5,88 | 2.161 | 230.302.700 |
| 21/6/2024 | 5,56 | 5,82 | +3,37% | 5,54 | 5,84 | 5,73 | 5,79 | 5,82 | 1.166 | 180.588.200 |
| 20/6/2024 | 5,55 | 5,63 | +0,72% | 5,45 | 5,63 | 5,56 | 5,58 | 5,63 | 2.466 | 235.312.300 |
| 19/6/2024 | 5,55 | 5,59 | +2,57% | 5,32 | 5,59 | 5,46 | 5,59 | 5,60 | 1.695 | 222.497.900 |
| 18/6/2024 | 5,26 | 5,45 | +2,83% | 5,20 | 5,45 | 5,33 | 5,38 | 5,45 | 2.023 | 487.153.700 |
| 17/6/2024 | 5,42 | 5,30 | -2,75% | 5,23 | 5,42 | 5,31 | 5,30 | 5,31 | 1.827 | 277.170.500 |
| 14/6/2024 | 5,33 | 5,45 | +1,11% | 5,25 | 5,48 | 5,34 | 5,38 | 5,45 | 2.287 | 663.436.500 |
| 13/6/2024 | 5,36 | 5,39 | +0,37% | 5,18 | 5,49 | 5,31 | 5,38 | 5,39 | 1.551 | 476.889.700 |
| 12/6/2024 | 5,57 | 5,37 | -2,36% | 5,34 | 5,57 | 5,40 | 5,36 | 5,39 | 1.831 | 812.584.800 |
| 11/6/2024 | 5,41 | 5,50 | +1,66% | 5,38 | 5,50 | 5,44 | 5,50 | 5,51 | 2.400 | 773.355.000 |
| 10/6/2024 | 5,32 | 5,41 | +2,08% | 5,14 | 5,57 | 5,35 | 5,38 | 5,41 | 2.695 | 782.486.400 |
| 7/6/2024 | 5,25 | 5,30 | 0,00% | 5,21 | 5,31 | 5,28 | 5,29 | 5,31 | 1.294 | 145.568.100 |
| 6/6/2024 | 5,21 | 5,30 | +1,15% | 5,20 | 5,30 | 5,24 | 5,25 | 5,31 | 917 | 267.087.600 |
| 5/6/2024 | 5,29 | 5,24 | -1,13% | 5,16 | 5,32 | 5,22 | 5,19 | 5,24 | 1.331 | 162.535.100 |
| 4/6/2024 | 5,21 | 5,30 | +1,15% | 5,19 | 5,33 | 5,27 | 5,25 | 5,30 | 1.091 | 255.131.700 |
| 3/6/2024 | 5,27 | 5,24 | 0,00% | 5,14 | 5,30 | 5,23 | 5,24 | 5,25 | 2.079 | 462.279.700 |
| 31/5/2024 | 5,22 | 5,24 | +0,38% | 5,19 | 5,35 | 5,24 | 5,20 | 5,25 | 2.035 | 208.043.200 |
| 29/5/2024 | 5,21 | 5,22 | +0,38% | 5,15 | 5,33 | 5,22 | 5,20 | 5,22 | 2.799 | 682.985.000 |
| 28/5/2024 | 5,38 | 5,20 | -2,44% | 5,17 | 5,38 | 5,23 | 5,20 | 5,25 | 1.698 | 197.140.100 |
| 27/5/2024 | 5,21 | 5,33 | +2,30% | 5,12 | 5,33 | 5,20 | 5,20 | 5,33 | 854 | 111.370.600 |
| 24/5/2024 | 5,24 | 5,21 | -0,57% | 5,18 | 5,29 | 5,23 | 5,21 | 5,22 | 895 | 96.499.200 |
| 23/5/2024 | 5,27 | 5,24 | -1,13% | 5,12 | 5,32 | 5,20 | 5,24 | 5,26 | 1.568 | 167.852.200 |
| 22/5/2024 | 5,30 | 5,30 | -0,38% | 5,25 | 5,37 | 5,30 | 5,30 | 5,35 | 1.870 | 304.089.100 |
| 21/5/2024 | 5,31 | 5,32 | -0,19% | 5,25 | 5,36 | 5,31 | 5,32 | 5,35 | 1.106 | 131.348.300 |
| 20/5/2024 | 5,37 | 5,33 | -1,11% | 5,22 | 5,42 | 5,31 | 5,33 | 5,35 | 901 | 188.269.300 |
| 17/5/2024 | 5,33 | 5,39 | +1,13% | 5,30 | 5,43 | 5,35 | 5,34 | 5,40 | 783 | 124.480.300 |
| 16/5/2024 | 5,30 | 5,33 | +0,57% | 5,25 | 5,38 | 5,31 | 5,30 | 5,33 | 1.591 | 295.299.300 |
| 15/5/2024 | 5,10 | 5,30 | +1,92% | 4,98 | 5,38 | 5,24 | 5,30 | 5,33 | 3.461 | 927.499.500 |
| 14/5/2024 | 5,27 | 5,20 | -1,70% | 5,19 | 5,31 | 5,23 | 5,20 | 5,22 | 1.152 | 117.008.500 |
| 13/5/2024 | 5,40 | 5,29 | -0,75% | 5,23 | 5,40 | 5,29 | 5,26 | 5,29 | 1.090 | 136.988.700 |
| 10/5/2024 | 5,44 | 5,33 | -2,74% | 5,33 | 5,49 | 5,35 | 5,32 | 5,37 | 1.016 | 246.361.200 |
| 9/5/2024 | 5,53 | 5,48 | -2,49% | 5,40 | 5,53 | 5,46 | 5,45 | 5,48 | 1.342 | 197.876.100 |
| 8/5/2024 | 5,53 | 5,62 | +1,63% | 5,37 | 5,62 | 5,46 | 5,56 | 5,62 | 884 | 133.500.600 |
| 7/5/2024 | 5,53 | 5,53 | +0,55% | 5,42 | 5,56 | 5,48 | 5,45 | 5,53 | 787 | 146.270.600 |
| 6/5/2024 | 5,66 | 5,50 | -2,65% | 5,46 | 5,66 | 5,52 | 5,50 | 5,53 | 851 | 198.659.600 |
| 3/5/2024 | 5,71 | 5,65 | 0,00% | 5,60 | 5,83 | 5,68 | 5,64 | 5,66 | 996 | 360.894.200 |
| 2/5/2024 | 5,64 | 5,65 | +0,71% | 5,60 | 5,80 | 5,67 | 5,61 | 5,65 | 968 | 107.335.800 |
| 30/4/2024 | 5,93 | 5,61 | -4,43% | 5,60 | 5,93 | 5,64 | 5,61 | 5,67 | 1.150 | 142.205.400 |
| 29/4/2024 | 5,80 | 5,87 | +3,35% | 5,60 | 5,93 | 5,77 | 5,87 | 5,91 | 1.137 | 157.157.200 |
| 26/4/2024 | 5,71 | 5,68 | -0,53% | 5,61 | 5,84 | 5,71 | 5,68 | 5,69 | 3.109 | 332.495.500 |
| 25/4/2024 | 5,59 | 5,71 | +2,15% | 5,50 | 5,96 | 5,70 | 5,66 | 5,71 | 3.454 | 558.375.800 |
| 24/4/2024 | 5,80 | 5,59 | -3,45% | 5,59 | 5,80 | 5,66 | 5,59 | 5,60 | 1.221 | 135.561.800 |
| 23/4/2024 | 5,62 | 5,79 | +3,02% | 5,52 | 5,82 | 5,67 | 5,70 | 5,79 | 1.847 | 500.902.800 |
| 22/4/2024 | 5,60 | 5,62 | +0,54% | 5,48 | 5,74 | 5,64 | 5,62 | 5,68 | 1.401 | 332.844.900 |
| 19/4/2024 | 5,59 | 5,59 | -0,89% | 5,54 | 5,73 | 5,61 | 5,57 | 5,60 | 1.821 | 197.437.100 |
| 18/4/2024 | 5,59 | 5,64 | +0,18% | 5,50 | 5,69 | 5,59 | 5,61 | 5,64 | 1.190 | 165.049.000 |
| 17/4/2024 | 5,55 | 5,63 | +1,44% | 5,55 | 5,75 | 5,65 | 5,60 | 5,63 | 2.110 | 554.847.500 |
| 16/4/2024 | 5,62 | 5,55 | -1,25% | 5,48 | 5,70 | 5,59 | 5,55 | 5,57 | 2.230 | 281.397.400 |
| 15/4/2024 | 5,96 | 5,62 | -13,27% | 5,55 | 5,96 | 5,64 | 5,61 | 5,70 | 2.819 | 590.657.200 |
| 12/4/2024 | 6,40 | 6,48 | +1,41% | 6,27 | 6,48 | 6,38 | 6,48 | 6,49 | 1.922 | 285.128.400 |
| 11/4/2024 | 6,50 | 6,39 | -0,93% | 6,24 | 6,50 | 6,35 | 6,33 | 6,39 | 1.761 | 566.613.800 |
| 10/4/2024 | 6,54 | 6,45 | -1,38% | 6,42 | 6,59 | 6,47 | 6,45 | 6,47 | 1.727 | 226.957.000 |
| 9/4/2024 | 6,75 | 6,54 | -2,97% | 6,49 | 7,00 | 6,70 | 6,53 | 6,54 | 1.894 | 321.455.300 |
| 8/4/2024 | 6,21 | 6,74 | +8,53% | 6,21 | 6,86 | 6,52 | 6,74 | 6,81 | 2.750 | 827.568.500 |
| 5/4/2024 | 6,35 | 6,21 | -2,20% | 6,21 | 6,47 | 6,30 | 6,21 | 6,33 | 2.026 | 684.857.400 |
| 4/4/2024 | 6,47 | 6,35 | -2,01% | 6,34 | 6,53 | 6,43 | 6,35 | 6,39 | 1.803 | 303.205.700 |
| 3/4/2024 | 6,70 | 6,48 | -1,67% | 6,39 | 6,70 | 6,48 | 6,48 | 6,49 | 2.567 | 399.011.400 |
| 2/4/2024 | 6,80 | 6,59 | -2,23% | 6,47 | 6,80 | 6,60 | 6,59 | 6,60 | 2.328 | 400.563.000 |
| 1/4/2024 | 6,89 | 6,74 | -1,32% | 6,74 | 7,00 | 6,82 | 6,73 | 6,80 | 1.752 | 381.071.500 |
| 28/3/2024 | 6,91 | 6,83 | -0,58% | 6,80 | 7,00 | 6,89 | 6,83 | 6,84 | 1.960 | 343.619.200 |
| 27/3/2024 | 6,99 | 6,87 | -1,72% | 6,75 | 6,99 | 6,85 | 6,86 | 6,87 | 2.222 | 434.042.700 |
| 26/3/2024 | 7,02 | 6,99 | -0,43% | 6,88 | 7,02 | 6,97 | 6,95 | 6,99 | 1.128 | 290.319.200 |
| 25/3/2024 | 7,20 | 7,02 | -2,23% | 6,97 | 7,21 | 7,05 | 7,01 | 7,06 | 1.325 | 599.987.000 |
| 22/3/2024 | 7,25 | 7,18 | -0,28% | 7,03 | 7,29 | 7,11 | 7,15 | 7,18 | 1.426 | 170.159.900 |
| 21/3/2024 | 7,23 | 7,20 | -1,37% | 7,18 | 7,31 | 7,23 | 7,20 | 7,25 | 1.346 | 212.909.100 |
| 20/3/2024 | 7,50 | 7,30 | -1,62% | 7,26 | 7,50 | 7,30 | 7,29 | 7,30 | 1.106 | 190.306.100 |
| 19/3/2024 | 7,35 | 7,42 | +0,95% | 7,24 | 7,49 | 7,38 | 7,30 | 7,42 | 1.411 | 190.706.100 |
| 18/3/2024 | 7,38 | 7,35 | +0,41% | 7,31 | 7,49 | 7,40 | 7,34 | 7,40 | 688 | 133.647.900 |
| 15/3/2024 | 7,53 | 7,32 | -2,79% | 7,20 | 7,65 | 7,44 | 7,30 | 7,33 | 1.556 | 206.710.500 |
| 14/3/2024 | 7,69 | 7,53 | -2,46% | 7,41 | 7,71 | 7,56 | 7,52 | 7,59 | 1.482 | 215.282.400 |
| 13/3/2024 | 7,68 | 7,72 | 0,00% | 7,60 | 7,72 | 7,67 | 7,65 | 7,72 | 1.261 | 239.797.900 |
| 12/3/2024 | 7,57 | 7,72 | +2,25% | 7,54 | 7,74 | 7,62 | 7,65 | 7,72 | 1.781 | 271.194.400 |
| 11/3/2024 | 7,44 | 7,55 | +0,40% | 7,44 | 7,72 | 7,55 | 7,53 | 7,55 | 1.059 | 174.267.000 |
| 8/3/2024 | 7,44 | 7,52 | -0,40% | 7,40 | 7,78 | 7,59 | 0,00 | 0,00 | 1.264 | 255.102.300 |
| 7/3/2024 | 7,22 | 7,55 | +4,72% | 7,22 | 7,55 | 7,41 | 7,44 | 7,55 | 941 | 138.264.300 |
| 6/3/2024 | 7,34 | 7,21 | -1,23% | 7,11 | 7,34 | 7,22 | 7,18 | 7,26 | 1.361 | 166.828.800 |
| 5/3/2024 | 7,24 | 7,30 | +1,11% | 7,16 | 7,31 | 7,26 | 7,23 | 7,31 | 1.265 | 133.621.600 |
| 4/3/2024 | 7,38 | 7,22 | -2,83% | 7,21 | 7,38 | 7,25 | 7,21 | 7,26 | 1.254 | 124.279.000 |
| 1/3/2024 | 7,34 | 7,43 | +2,34% | 7,26 | 7,45 | 7,37 | 7,34 | 7,44 | 1.860 | 186.487.400 |
| 29/2/2024 | 7,48 | 7,26 | -2,02% | 7,16 | 7,48 | 7,26 | 7,26 | 7,34 | 1.548 | 218.666.700 |
| 28/2/2024 | 7,70 | 7,41 | -2,63% | 7,23 | 7,72 | 7,40 | 7,40 | 7,44 | 2.411 | 309.683.800 |
| 27/2/2024 | 7,40 | 7,61 | +3,40% | 7,31 | 7,61 | 7,49 | 7,60 | 7,62 | 1.219 | 201.544.300 |
| 26/2/2024 | 7,31 | 7,36 | +2,22% | 7,14 | 7,40 | 7,30 | 7,36 | 7,39 | 1.527 | 197.371.400 |
| 23/2/2024 | 7,61 | 7,20 | -5,26% | 7,02 | 7,71 | 7,20 | 0,00 | 0,00 | 3.127 | 860.279.400 |
| 22/2/2024 | 8,01 | 7,60 | -5,24% | 7,31 | 8,01 | 7,54 | 7,60 | 7,61 | 3.640 | 795.624.100 |
| 21/2/2024 | 8,25 | 8,02 | -2,67% | 7,88 | 8,25 | 7,98 | 7,91 | 8,02 | 2.130 | 432.830.100 |
| 20/2/2024 | 8,09 | 8,24 | +2,74% | 7,89 | 8,26 | 8,17 | 8,13 | 8,24 | 1.198 | 159.857.300 |
| 19/2/2024 | 8,15 | 8,02 | -1,84% | 7,88 | 8,17 | 8,00 | 7,98 | 8,03 | 1.293 | 218.572.500 |
| 16/2/2024 | 7,92 | 8,17 | +3,16% | 7,77 | 8,22 | 8,13 | 8,17 | 8,21 | 1.070 | 606.365.800 |
| 15/2/2024 | 7,88 | 7,92 | +2,19% | 7,68 | 7,96 | 7,84 | 7,90 | 7,93 | 1.746 | 209.593.600 |
| 14/2/2024 | 7,76 | 7,75 | -0,26% | 7,65 | 7,81 | 7,74 | 7,75 | 7,79 | 771 | 128.803.000 |
| 9/2/2024 | 8,10 | 7,77 | -4,07% | 7,50 | 8,19 | 7,75 | 0,00 | 0,00 | 3.184 | 743.990.300 |
| 8/2/2024 | 8,28 | 8,10 | -1,58% | 7,93 | 8,28 | 8,04 | 8,03 | 8,10 | 2.488 | 313.347.700 |
| 7/2/2024 | 8,11 | 8,23 | +0,61% | 7,92 | 8,25 | 8,05 | 8,17 | 8,24 | 1.320 | 282.312.700 |
| 6/2/2024 | 7,97 | 8,18 | +4,34% | 7,77 | 8,18 | 7,95 | 8,09 | 8,18 | 1.669 | 322.621.000 |
| 5/2/2024 | 7,96 | 7,84 | -1,51% | 7,68 | 7,96 | 7,79 | 7,82 | 7,84 | 2.486 | 472.689.200 |
| 2/2/2024 | 8,09 | 7,96 | -0,13% | 7,82 | 8,09 | 7,92 | 7,89 | 7,96 | 1.476 | 249.742.600 |
| 1/2/2024 | 8,15 | 7,97 | -2,09% | 7,70 | 8,15 | 7,93 | 7,97 | 8,00 | 5.558 | 1.746.324.200 |
| 31/1/2024 | 8,16 | 8,14 | -0,12% | 8,03 | 8,31 | 8,18 | 8,13 | 8,19 | 2.208 | 305.744.300 |
| 30/1/2024 | 8,00 | 8,15 | +0,12% | 7,99 | 8,22 | 8,08 | 8,11 | 8,15 | 4.940 | 558.065.100 |
| 29/1/2024 | 7,71 | 8,14 | +5,71% | 7,64 | 8,15 | 7,89 | 8,05 | 8,14 | 7.231 | 2.033.816.000 |
| 26/1/2024 | 8,06 | 7,70 | -3,39% | 7,30 | 8,20 | 7,62 | 7,70 | 7,71 | 5.865 | 2.582.832.600 |
| 25/1/2024 | 8,93 | 7,97 | -10,15% | 7,90 | 8,93 | 8,16 | 7,95 | 7,98 | 4.283 | 1.781.947.400 |
| 24/1/2024 | 9,06 | 8,87 | -0,78% | 8,87 | 9,06 | 8,94 | 8,87 | 8,93 | 1.157 | 159.436.600 |
| 23/1/2024 | 8,98 | 8,94 | +0,11% | 8,92 | 9,06 | 8,98 | 8,93 | 9,02 | 807 | 252.878.100 |
| 22/1/2024 | 9,24 | 8,93 | -1,87% | 8,81 | 9,24 | 8,90 | 8,93 | 8,97 | 999 | 345.079.100 |
| 19/1/2024 | 9,04 | 9,10 | +2,25% | 8,91 | 9,16 | 9,02 | 9,03 | 9,10 | 736 | 172.949.500 |
| 18/1/2024 | 9,10 | 8,90 | -2,31% | 8,88 | 9,11 | 8,95 | 8,90 | 8,92 | 998 | 186.002.300 |
| 17/1/2024 | 9,28 | 9,11 | -0,44% | 9,00 | 9,28 | 9,10 | 9,09 | 9,11 | 1.226 | 187.961.600 |
| 16/1/2024 | 9,56 | 9,15 | -4,19% | 9,15 | 9,56 | 9,28 | 9,15 | 9,20 | 1.099 | 197.818.100 |
| 15/1/2024 | 9,75 | 9,55 | -2,05% | 9,55 | 9,75 | 9,58 | 9,55 | 9,59 | 849 | 149.417.800 |
| 12/1/2024 | 9,83 | 9,75 | -2,21% | 9,75 | 10,05 | 9,86 | 9,75 | 9,83 | 901 | 210.494.700 |
| 11/1/2024 | 9,95 | 9,97 | +0,30% | 9,79 | 9,97 | 9,90 | 9,89 | 9,97 | 833 | 246.533.300 |
| 10/1/2024 | 10,02 | 9,94 | -0,70% | 9,93 | 10,12 | 9,99 | 9,94 | 10,04 | 775 | 188.350.900 |
| 9/1/2024 | 10,20 | 10,01 | -0,89% | 9,95 | 10,20 | 10,02 | 10,01 | 10,10 | 555 | 120.469.000 |
| 8/1/2024 | 10,01 | 10,10 | +0,50% | 9,93 | 10,20 | 10,09 | 10,10 | 10,21 | 499 | 76.926.700 |
| 5/1/2024 | 10,03 | 10,05 | +0,10% | 9,88 | 10,07 | 10,00 | 10,05 | 10,06 | 971 | 167.639.600 |
| 4/1/2024 | 10,10 | 10,04 | -0,89% | 9,93 | 10,14 | 10,00 | 9,98 | 10,04 | 533 | 102.136.200 |
| 3/1/2024 | 10,11 | 10,13 | +0,60% | 10,00 | 10,19 | 10,11 | 10,07 | 10,14 | 680 | 102.970.900 |
| 2/1/2024 | 10,64 | 10,07 | -5,53% | 10,05 | 10,64 | 10,16 | 10,07 | 10,10 | 1.334 | 392.525.400 |
| 28/12/2023 | 10,35 | 10,66 | +2,40% | 10,25 | 10,66 | 10,57 | 10,66 | 10,67 | 784 | 344.164.100 |
| 27/12/2023 | 10,12 | 10,41 | +3,07% | 10,03 | 10,41 | 10,18 | 10,33 | 10,42 | 1.060 | 214.666.900 |
| 26/12/2023 | 10,20 | 10,10 | -1,37% | 10,00 | 10,21 | 10,11 | 10,10 | 10,14 | 1.034 | 239.388.000 |
| 22/12/2023 | 10,21 | 10,24 | +0,29% | 10,12 | 10,27 | 10,18 | 10,20 | 10,24 | 1.201 | 201.039.200 |
| 21/12/2023 | 10,14 | 10,21 | +0,89% | 10,10 | 10,21 | 10,20 | 10,16 | 10,21 | 646 | 835.738.500 |
| 20/12/2023 | 10,25 | 10,12 | -0,98% | 10,08 | 10,25 | 10,15 | 10,12 | 10,19 | 793 | 128.017.300 |
| 19/12/2023 | 10,33 | 10,22 | +0,29% | 10,15 | 10,41 | 10,21 | 10,22 | 10,28 | 1.064 | 207.425.500 |
| 18/12/2023 | 10,33 | 10,19 | -0,68% | 10,13 | 10,56 | 10,27 | 10,18 | 10,19 | 1.163 | 202.441.800 |
| 15/12/2023 | 10,56 | 10,26 | -2,10% | 10,20 | 10,56 | 10,34 | 10,26 | 10,36 | 974 | 217.211.200 |
| 14/12/2023 | 10,44 | 10,48 | +0,29% | 10,37 | 10,89 | 10,61 | 10,45 | 10,48 | 1.741 | 563.359.700 |
| 13/12/2023 | 10,25 | 10,45 | +1,26% | 10,23 | 10,46 | 10,35 | 10,36 | 10,45 | 724 | 244.855.800 |
| 12/12/2023 | 10,24 | 10,32 | +0,88% | 10,13 | 10,42 | 10,24 | 10,31 | 10,32 | 717 | 198.926.100 |
| 11/12/2023 | 10,51 | 10,23 | -3,03% | 10,19 | 10,51 | 10,28 | 10,23 | 10,36 | 644 | 192.785.200 |
| 8/12/2023 | 10,57 | 10,55 | -0,19% | 10,35 | 10,57 | 10,47 | 10,55 | 10,57 | 462 | 80.990.700 |
| 7/12/2023 | 10,32 | 10,57 | +3,22% | 10,18 | 10,59 | 10,29 | 10,48 | 10,58 | 807 | 347.653.200 |
| 6/12/2023 | 10,24 | 10,24 | -0,10% | 10,14 | 10,27 | 10,19 | 10,16 | 10,25 | 620 | 124.804.600 |
| 5/12/2023 | 10,09 | 10,25 | +1,49% | 10,05 | 10,28 | 10,16 | 10,25 | 10,26 | 642 | 165.855.700 |
| 4/12/2023 | 10,23 | 10,10 | -1,75% | 10,03 | 10,26 | 10,12 | 10,10 | 10,15 | 878 | 160.858.300 |
| 1/12/2023 | 10,33 | 10,28 | -2,00% | 10,21 | 10,43 | 10,30 | 10,28 | 10,39 | 1.190 | 344.991.900 |
| 30/11/2023 | 10,41 | 10,49 | +0,58% | 10,19 | 10,49 | 10,31 | 10,33 | 10,49 | 958 | 234.600.900 |
| 29/11/2023 | 10,58 | 10,43 | -3,52% | 10,35 | 10,81 | 10,53 | 10,43 | 10,47 | 957 | 365.545.700 |
| 28/11/2023 | 10,48 | 10,81 | +3,54% | 10,40 | 10,81 | 10,48 | 10,67 | 10,81 | 1.028 | 299.501.400 |
| 27/11/2023 | 10,49 | 10,44 | -0,29% | 10,34 | 10,49 | 10,42 | 10,42 | 10,51 | 780 | 118.526.100 |
| 24/11/2023 | 10,44 | 10,47 | +0,96% | 10,32 | 10,50 | 10,41 | 10,36 | 10,47 | 575 | 86.221.700 |
| 23/11/2023 | 10,44 | 10,37 | -0,67% | 10,30 | 10,51 | 10,37 | 10,37 | 10,40 | 607 | 156.387.100 |
| 22/11/2023 | 10,98 | 10,44 | -4,04% | 10,43 | 11,00 | 10,53 | 10,44 | 10,48 | 1.178 | 385.515.000 |
| 21/11/2023 | 10,74 | 10,88 | -0,64% | 10,63 | 10,91 | 10,81 | 10,85 | 10,92 | 599 | 94.834.100 |
| 20/11/2023 | 10,63 | 10,95 | +3,40% | 10,38 | 10,95 | 10,64 | 10,79 | 10,96 | 642 | 257.006.100 |
| 17/11/2023 | 10,39 | 10,59 | +0,86% | 10,34 | 10,59 | 10,41 | 10,46 | 10,59 | 881 | 297.501.200 |
| 16/11/2023 | 10,16 | 10,50 | +1,94% | 10,09 | 10,50 | 10,34 | 10,41 | 10,50 | 911 | 154.866.300 |
| 14/11/2023 | 9,97 | 10,30 | +4,46% | 9,97 | 10,30 | 10,13 | 10,02 | 10,30 | 716 | 173.356.300 |
| 13/11/2023 | 9,95 | 9,86 | -1,20% | 9,75 | 9,99 | 9,86 | 9,86 | 9,95 | 579 | 95.079.200 |
| 10/11/2023 | 9,61 | 9,98 | +5,50% | 9,40 | 9,98 | 9,80 | 9,90 | 9,98 | 1.059 | 213.352.100 |
| 9/11/2023 | 9,39 | 9,46 | +0,75% | 9,33 | 9,58 | 9,46 | 9,46 | 9,47 | 680 | 88.956.100 |
| 8/11/2023 | 9,58 | 9,39 | -2,69% | 9,39 | 9,68 | 9,48 | 9,38 | 9,48 | 602 | 99.491.400 |
| 7/11/2023 | 9,38 | 9,65 | +1,90% | 9,19 | 9,68 | 9,49 | 9,65 | 9,71 | 919 | 152.402.000 |
| 6/11/2023 | 9,69 | 9,47 | -2,27% | 9,21 | 9,69 | 9,37 | 9,47 | 9,48 | 850 | 313.872.100 |
| 3/11/2023 | 9,39 | 9,69 | +6,48% | 9,14 | 9,69 | 9,48 | 9,47 | 9,69 | 836 | 164.097.000 |
| 1/11/2023 | 9,27 | 9,10 | -0,55% | 8,99 | 9,27 | 9,05 | 9,08 | 9,15 | 744 | 188.739.000 |
| 31/10/2023 | 9,35 | 9,15 | -1,61% | 9,05 | 9,35 | 9,13 | 9,15 | 9,16 | 1.501 | 463.332.400 |
| 30/10/2023 | 9,94 | 9,30 | -6,06% | 9,28 | 9,94 | 9,45 | 9,30 | 9,33 | 1.359 | 402.632.600 |
| 27/10/2023 | 10,12 | 9,90 | -1,98% | 9,81 | 10,12 | 9,93 | 9,90 | 9,91 | 1.051 | 246.115.600 |
| 26/10/2023 | 10,42 | 10,10 | -2,70% | 9,97 | 10,42 | 10,10 | 10,10 | 10,20 | 1.225 | 260.416.600 |
| 25/10/2023 | 10,73 | 10,38 | -3,35% | 10,20 | 10,76 | 10,32 | 10,38 | 10,46 | 3.953 | 710.676.800 |
| 24/10/2023 | 10,97 | 10,74 | -0,83% | 10,64 | 11,00 | 10,81 | 10,73 | 10,83 | 1.016 | 272.725.700 |
| 23/10/2023 | 10,88 | 10,83 | -0,37% | 10,68 | 10,90 | 10,84 | 10,79 | 10,85 | 796 | 187.009.400 |
| 20/10/2023 | 11,05 | 10,87 | -1,18% | 10,80 | 11,07 | 10,90 | 10,79 | 10,87 | 647 | 123.417.600 |
| 19/10/2023 | 11,08 | 11,00 | 0,00% | 11,00 | 11,23 | 11,12 | 11,00 | 11,07 | 774 | 158.932.900 |
| 18/10/2023 | 11,15 | 11,00 | -1,79% | 11,00 | 11,24 | 11,07 | 11,00 | 11,01 | 780 | 154.113.900 |
| 17/10/2023 | 11,54 | 11,20 | -3,03% | 11,20 | 11,54 | 11,25 | 11,20 | 11,22 | 901 | 495.106.900 |
| 16/10/2023 | 11,64 | 11,55 | +0,87% | 11,31 | 11,75 | 11,56 | 11,55 | 11,63 | 624 | 198.084.800 |
| 13/10/2023 | 11,73 | 11,45 | -2,39% | 11,45 | 11,73 | 11,46 | 11,44 | 11,57 | 389 | 469.422.200 |
| 11/10/2023 | 11,95 | 11,73 | -1,76% | 11,70 | 11,95 | 11,80 | 11,72 | 11,73 | 383 | 118.611.700 |
| 10/10/2023 | 11,55 | 11,94 | +3,83% | 11,55 | 11,94 | 11,88 | 11,84 | 11,94 | 591 | 230.420.000 |
| 9/10/2023 | 11,80 | 11,50 | -2,54% | 11,29 | 11,80 | 11,48 | 11,50 | 11,58 | 925 | 486.544.900 |
| 6/10/2023 | 11,61 | 11,80 | +1,55% | 11,32 | 11,80 | 11,60 | 11,80 | 11,95 | 1.060 | 275.939.600 |
| 5/10/2023 | 11,73 | 11,62 | -1,78% | 11,51 | 11,76 | 11,61 | 11,62 | 11,64 | 996 | 370.650.100 |
| 4/10/2023 | 11,92 | 11,83 | -0,42% | 11,64 | 11,94 | 11,76 | 11,72 | 11,83 | 1.155 | 256.518.200 |
| 3/10/2023 | 12,00 | 11,88 | -1,41% | 11,85 | 12,21 | 11,93 | 11,88 | 11,91 | 554 | 145.541.900 |
| 2/10/2023 | 12,44 | 12,05 | -2,74% | 12,05 | 12,44 | 12,09 | 12,05 | 12,18 | 653 | 292.111.900 |
| 29/9/2023 | 12,29 | 12,39 | +1,14% | 12,22 | 12,53 | 12,37 | 12,26 | 12,39 | 413 | 217.624.200 |
| 28/9/2023 | 12,07 | 12,25 | +0,49% | 11,98 | 12,28 | 12,19 | 12,19 | 12,26 | 295 | 98.453.200 |
| 27/9/2023 | 12,26 | 12,19 | -0,49% | 11,97 | 12,27 | 12,08 | 12,06 | 12,19 | 570 | 241.146.600 |
| 26/9/2023 | 12,41 | 12,25 | -1,29% | 12,21 | 12,45 | 12,26 | 12,21 | 12,26 | 355 | 144.115.500 |
| 25/9/2023 | 12,49 | 12,41 | -0,64% | 12,24 | 12,50 | 12,36 | 12,40 | 12,41 | 492 | 121.439.700 |
| 22/9/2023 | 12,54 | 12,49 | +1,13% | 12,18 | 12,59 | 12,39 | 12,48 | 12,57 | 620 | 562.825.100 |
| 21/9/2023 | 12,49 | 12,35 | -2,14% | 12,33 | 12,52 | 12,38 | 12,35 | 12,36 | 379 | 136.940.800 |
| 20/9/2023 | 12,23 | 12,62 | +3,27% | 12,20 | 12,67 | 12,45 | 12,54 | 12,62 | 540 | 1.465.547.000 |
| 19/9/2023 | 12,18 | 12,22 | +0,41% | 12,05 | 12,34 | 12,24 | 12,22 | 12,36 | 362 | 116.075.000 |
| 18/9/2023 | 12,30 | 12,17 | -1,06% | 12,10 | 12,33 | 12,20 | 12,17 | 12,36 | 607 | 135.983.000 |
| 15/9/2023 | 12,41 | 12,30 | -1,36% | 12,18 | 12,42 | 12,26 | 12,22 | 12,30 | 547 | 190.867.700 |
| 14/9/2023 | 12,31 | 12,47 | +0,73% | 12,13 | 12,57 | 12,37 | 12,35 | 12,47 | 1.416 | 1.050.506.100 |
| 13/9/2023 | 12,10 | 12,38 | +1,89% | 12,02 | 12,40 | 12,29 | 12,27 | 12,38 | 864 | 229.911.400 |
| 12/9/2023 | 12,20 | 12,15 | -0,16% | 11,89 | 12,28 | 12,07 | 12,10 | 12,15 | 1.163 | 390.034.200 |
| 11/9/2023 | 12,37 | 12,17 | -1,46% | 11,85 | 12,37 | 12,05 | 12,14 | 12,17 | 1.006 | 364.391.300 |
| 8/9/2023 | 11,88 | 12,35 | +5,02% | 11,77 | 12,67 | 12,35 | 12,20 | 12,35 | 2.253 | 1.176.428.400 |
| 6/9/2023 | 11,63 | 11,76 | +1,38% | 11,55 | 11,76 | 11,66 | 11,70 | 11,76 | 586 | 254.155.000 |
| 5/9/2023 | 11,61 | 11,60 | -0,85% | 11,50 | 11,62 | 11,57 | 11,50 | 11,61 | 333 | 98.753.000 |
| 4/9/2023 | 11,88 | 11,70 | -1,52% | 11,64 | 11,88 | 11,70 | 11,70 | 11,71 | 680 | 352.335.300 |
| 1/9/2023 | 11,80 | 11,88 | -0,17% | 11,63 | 11,88 | 11,78 | 11,74 | 11,88 | 361 | 96.437.100 |
| 31/8/2023 | 11,81 | 11,90 | -0,08% | 11,53 | 11,90 | 11,72 | 11,53 | 11,90 | 455 | 377.359.300 |
| 30/8/2023 | 11,71 | 11,91 | +0,93% | 11,70 | 11,91 | 11,79 | 11,80 | 11,91 | 989 | 341.617.100 |
| 29/8/2023 | 11,50 | 11,80 | +2,70% | 11,47 | 11,80 | 11,67 | 11,67 | 11,80 | 441 | 175.040.700 |
| 28/8/2023 | 11,10 | 11,49 | +4,84% | 10,90 | 11,49 | 11,23 | 11,34 | 11,49 | 775 | 364.080.600 |
| 25/8/2023 | 11,06 | 10,96 | -0,36% | 10,85 | 11,06 | 10,92 | 10,90 | 10,96 | 429 | 192.871.600 |
| 24/8/2023 | 11,09 | 11,00 | -0,54% | 10,99 | 11,19 | 11,04 | 10,99 | 11,03 | 1.474 | 618.414.100 |
| 23/8/2023 | 11,30 | 11,06 | -1,16% | 11,06 | 11,30 | 11,08 | 11,06 | 11,13 | 641 | 203.498.900 |
| 22/8/2023 | 11,21 | 11,19 | +0,90% | 11,00 | 11,21 | 11,12 | 11,10 | 11,19 | 902 | 224.569.400 |
| 21/8/2023 | 11,04 | 11,09 | -1,07% | 11,00 | 11,15 | 11,04 | 11,01 | 11,09 | 856 | 202.576.700 |
| 18/8/2023 | 11,10 | 11,21 | +1,45% | 10,95 | 11,21 | 11,07 | 11,16 | 11,21 | 928 | 370.507.700 |
| 17/8/2023 | 11,25 | 11,05 | -2,13% | 11,03 | 11,38 | 11,14 | 11,05 | 11,10 | 610 | 145.389.700 |
| 16/8/2023 | 11,49 | 11,29 | -1,74% | 11,15 | 11,67 | 11,35 | 11,29 | 11,30 | 1.533 | 546.018.600 |
| 15/8/2023 | 11,54 | 11,49 | +0,79% | 11,29 | 11,54 | 11,43 | 11,28 | 11,49 | 578 | 119.373.000 |
| 14/8/2023 | 11,57 | 11,40 | -1,72% | 11,32 | 11,60 | 11,46 | 11,40 | 11,51 | 832 | 179.265.500 |
| 11/8/2023 | 11,50 | 11,60 | -1,19% | 11,50 | 11,82 | 11,62 | 11,60 | 11,65 | 652 | 186.755.800 |
| 10/8/2023 | 11,78 | 11,74 | -0,17% | 11,73 | 11,91 | 11,78 | 11,74 | 11,80 | 497 | 141.677.100 |
| 9/8/2023 | 11,99 | 11,76 | -2,00% | 11,76 | 12,00 | 11,80 | 11,76 | 11,95 | 700 | 310.441.100 |
| 8/8/2023 | 11,92 | 12,00 | -0,74% | 11,85 | 12,14 | 11,99 | 12,00 | 12,05 | 713 | 158.248.000 |
| 7/8/2023 | 12,08 | 12,09 | +0,17% | 11,91 | 12,14 | 12,04 | 12,09 | 12,10 | 652 | 235.242.700 |
| 4/8/2023 | 12,11 | 12,07 | -0,25% | 11,85 | 12,13 | 12,02 | 12,07 | 12,08 | 1.190 | 295.826.100 |
| 3/8/2023 | 12,40 | 12,10 | -1,63% | 12,03 | 12,40 | 12,12 | 12,10 | 12,15 | 751 | 256.029.800 |
| 2/8/2023 | 12,21 | 12,30 | -0,16% | 11,95 | 12,35 | 12,16 | 12,24 | 12,30 | 1.653 | 514.625.800 |
| 1/8/2023 | 12,24 | 12,32 | 0,00% | 12,12 | 12,32 | 12,24 | 12,32 | 12,33 | 537 | 134.530.700 |
| 31/7/2023 | 12,27 | 12,32 | +0,16% | 12,18 | 12,53 | 12,31 | 12,30 | 12,32 | 881 | 427.898.600 |
| 28/7/2023 | 12,40 | 12,30 | -0,97% | 12,14 | 12,40 | 12,22 | 12,30 | 12,31 | 815 | 255.851.400 |
| 27/7/2023 | 12,39 | 12,42 | 0,00% | 12,03 | 12,50 | 12,29 | 12,42 | 12,44 | 1.295 | 404.878.500 |
| 26/7/2023 | 13,23 | 12,42 | -5,91% | 12,42 | 13,23 | 12,72 | 12,42 | 12,44 | 1.415 | 513.781.700 |
| 25/7/2023 | 12,83 | 13,20 | +3,29% | 12,80 | 13,20 | 13,10 | 13,06 | 13,20 | 1.997 | 906.775.400 |
| 24/7/2023 | 12,64 | 12,78 | +1,11% | 12,61 | 12,90 | 12,77 | 12,64 | 12,78 | 1.308 | 817.748.500 |
| 21/7/2023 | 12,30 | 12,64 | +3,61% | 12,30 | 12,92 | 12,58 | 12,64 | 12,67 | 527 | 221.452.000 |
| 20/7/2023 | 11,99 | 12,20 | +1,92% | 11,97 | 12,24 | 12,11 | 12,20 | 12,25 | 360 | 126.247.700 |
| 19/7/2023 | 11,81 | 11,97 | +1,35% | 11,74 | 12,00 | 11,87 | 11,95 | 11,97 | 405 | 532.436.300 |
| 18/7/2023 | 11,79 | 11,81 | +0,94% | 11,75 | 11,95 | 11,83 | 11,81 | 11,85 | 362 | 140.628.400 |
| 17/7/2023 | 11,52 | 11,70 | +1,30% | 11,46 | 11,75 | 11,66 | 11,70 | 11,76 | 341 | 161.399.600 |
| 14/7/2023 | 11,67 | 11,55 | -1,11% | 11,41 | 11,67 | 11,50 | 11,46 | 11,55 | 795 | 183.350.100 |
| 13/7/2023 | 11,74 | 11,68 | -1,02% | 11,60 | 11,82 | 11,68 | 11,68 | 11,71 | 361 | 105.035.100 |
| 12/7/2023 | 12,00 | 11,80 | -0,76% | 11,72 | 12,01 | 11,84 | 11,72 | 11,80 | 381 | 115.492.300 |
| 11/7/2023 | 11,94 | 11,89 | -0,17% | 11,61 | 12,10 | 11,87 | 11,89 | 11,92 | 1.009 | 476.228.600 |
| 10/7/2023 | 11,95 | 11,91 | +0,34% | 11,71 | 12,28 | 11,92 | 11,87 | 11,91 | 843 | 229.107.400 |
| 7/7/2023 | 11,89 | 11,87 | +1,02% | 11,70 | 11,94 | 11,88 | 11,87 | 11,90 | 527 | 154.612.600 |
| 6/7/2023 | 11,86 | 11,75 | -2,00% | 11,63 | 11,88 | 11,75 | 11,75 | 11,76 | 1.242 | 264.833.800 |
| 5/7/2023 | 11,89 | 11,99 | +1,27% | 11,83 | 12,02 | 11,96 | 11,99 | 12,00 | 326 | 90.081.800 |
| 4/7/2023 | 11,91 | 11,84 | +0,34% | 11,73 | 11,92 | 11,84 | 11,83 | 11,85 | 279 | 78.893.900 |
| 3/7/2023 | 11,83 | 11,80 | -0,25% | 11,63 | 11,95 | 11,83 | 11,80 | 11,83 | 581 | 208.661.900 |
| 30/6/2023 | 11,56 | 11,83 | +2,69% | 11,44 | 11,83 | 11,71 | 11,66 | 11,83 | 604 | 293.151.400 |
| 29/6/2023 | 11,24 | 11,52 | +2,49% | 11,24 | 11,69 | 11,41 | 11,50 | 11,52 | 784 | 222.298.400 |
| 28/6/2023 | 11,49 | 11,24 | -0,88% | 11,24 | 11,54 | 11,38 | 11,24 | 11,34 | 466 | 91.858.900 |
| 27/6/2023 | 11,26 | 11,34 | +0,80% | 11,06 | 11,38 | 11,26 | 11,26 | 11,35 | 541 | 133.457.100 |
| 26/6/2023 | 11,35 | 11,25 | 0,00% | 11,12 | 11,38 | 11,25 | 11,23 | 11,31 | 393 | 155.374.100 |
| 23/6/2023 | 11,30 | 11,25 | +0,54% | 11,01 | 11,39 | 11,22 | 11,25 | 11,29 | 397 | 79.604.100 |
| 22/6/2023 | 11,34 | 11,19 | -0,97% | 10,94 | 11,34 | 11,08 | 11,05 | 11,19 | 590 | 197.227.200 |
| 21/6/2023 | 11,31 | 11,30 | -1,05% | 11,17 | 11,48 | 11,27 | 11,29 | 11,30 | 794 | 207.145.800 |
| 20/6/2023 | 11,70 | 11,42 | -2,39% | 11,40 | 11,70 | 11,47 | 11,42 | 11,48 | 397 | 166.728.400 |
| 19/6/2023 | 11,41 | 11,70 | +3,45% | 11,14 | 11,70 | 11,39 | 11,44 | 11,70 | 351 | 261.974.000 |
| 16/6/2023 | 11,37 | 11,31 | -0,53% | 11,13 | 11,49 | 11,31 | 11,31 | 11,32 | 468 | 129.957.300 |
| 15/6/2023 | 11,39 | 11,37 | -0,18% | 11,07 | 11,50 | 11,28 | 11,37 | 11,42 | 825 | 239.904.300 |
| 14/6/2023 | 11,28 | 11,39 | +0,80% | 11,04 | 11,49 | 11,24 | 11,18 | 11,39 | 639 | 200.659.400 |
| 13/6/2023 | 11,59 | 11,30 | -1,14% | 11,04 | 11,84 | 11,25 | 11,30 | 11,36 | 840 | 155.262.400 |
| 12/6/2023 | 11,51 | 11,43 | -1,30% | 11,22 | 11,63 | 11,40 | 11,41 | 11,49 | 371 | 253.300.800 |
| 9/6/2023 | 11,35 | 11,58 | +2,66% | 11,25 | 12,03 | 11,52 | 11,50 | 11,58 | 669 | 263.546.000 |
| 7/6/2023 | 11,23 | 11,28 | +2,55% | 10,89 | 11,37 | 11,10 | 11,09 | 11,28 | 679 | 225.836.900 |
| 6/6/2023 | 10,72 | 11,00 | +2,71% | 10,59 | 11,30 | 10,84 | 10,92 | 11,00 | 1.134 | 329.733.100 |
| 5/6/2023 | 10,84 | 10,71 | -0,37% | 10,48 | 10,88 | 10,61 | 10,71 | 10,72 | 1.651 | 578.331.600 |
| 2/6/2023 | 11,05 | 10,75 | -1,74% | 10,72 | 11,22 | 10,83 | 10,74 | 10,75 | 1.063 | 930.338.000 |
| 1/6/2023 | 11,07 | 10,94 | -1,17% | 10,68 | 11,16 | 10,86 | 10,94 | 11,04 | 573 | 1.007.457.700 |
| 31/5/2023 | 11,21 | 11,07 | -2,72% | 11,00 | 11,21 | 11,08 | 11,07 | 11,08 | 1.063 | 189.711.900 |
| 30/5/2023 | 11,53 | 11,38 | -0,09% | 10,93 | 11,53 | 11,14 | 11,35 | 11,38 | 954 | 155.480.200 |
| 29/5/2023 | 11,33 | 11,39 | +0,80% | 11,16 | 11,60 | 11,40 | 11,28 | 11,39 | 1.306 | 210.737.400 |
| 26/5/2023 | 11,13 | 11,30 | +1,80% | 11,07 | 11,45 | 11,25 | 11,26 | 11,30 | 1.383 | 214.510.400 |
| 25/5/2023 | 10,84 | 11,10 | +3,45% | 10,76 | 11,39 | 11,07 | 11,10 | 11,22 | 1.420 | 210.578.800 |
| 24/5/2023 | 10,82 | 10,73 | -1,74% | 10,41 | 10,90 | 10,66 | 10,58 | 10,73 | 1.127 | 474.592.100 |
| 23/5/2023 | 10,94 | 10,92 | +0,18% | 10,85 | 11,03 | 10,95 | 10,91 | 10,96 | 553 | 92.203.200 |
| 22/5/2023 | 10,82 | 10,90 | +1,87% | 10,64 | 11,09 | 10,90 | 10,80 | 10,90 | 1.535 | 321.559.900 |
| 19/5/2023 | 10,66 | 10,70 | +1,13% | 10,33 | 10,91 | 10,57 | 10,70 | 10,84 | 3.262 | 1.240.580.800 |
| 18/5/2023 | 10,36 | 10,58 | +0,76% | 10,22 | 10,63 | 10,44 | 10,58 | 10,62 | 411 | 80.522.700 |
| 17/5/2023 | 10,27 | 10,50 | +3,45% | 10,10 | 10,50 | 10,28 | 10,47 | 10,54 | 559 | 202.086.000 |
| 16/5/2023 | 10,60 | 10,15 | -3,61% | 10,05 | 10,60 | 10,20 | 10,15 | 10,17 | 619 | 154.975.600 |
| 15/5/2023 | 10,69 | 10,53 | -1,50% | 10,41 | 10,69 | 10,55 | 10,42 | 10,54 | 661 | 201.771.800 |
| 12/5/2023 | 10,81 | 10,69 | -1,02% | 10,58 | 10,99 | 10,69 | 10,67 | 10,70 | 534 | 126.720.700 |
| 11/5/2023 | 10,72 | 10,80 | +1,41% | 10,50 | 10,88 | 10,75 | 10,71 | 10,80 | 840 | 477.726.800 |
| 10/5/2023 | 10,67 | 10,65 | -1,39% | 10,60 | 10,88 | 10,70 | 10,61 | 10,69 | 728 | 165.457.600 |
| 9/5/2023 | 10,61 | 10,80 | 0,00% | 10,52 | 10,89 | 10,76 | 10,80 | 10,84 | 196 | 55.532.200 |
| 8/5/2023 | 10,95 | 10,80 | -1,37% | 10,65 | 10,95 | 10,77 | 10,80 | 10,82 | 252 | 70.156.500 |
| 5/5/2023 | 10,81 | 10,95 | +1,39% | 10,65 | 10,95 | 10,80 | 10,95 | 10,97 | 655 | 200.075.900 |
| 4/5/2023 | 10,96 | 10,80 | -0,09% | 10,65 | 11,10 | 10,83 | 10,80 | 10,81 | 933 | 167.708.800 |
| 3/5/2023 | 10,75 | 10,81 | +0,75% | 10,50 | 10,96 | 10,76 | 10,81 | 10,89 | 390 | 294.549.700 |
| 2/5/2023 | 11,17 | 10,73 | -3,85% | 10,65 | 11,18 | 10,75 | 10,73 | 10,81 | 1.199 | 234.583.100 |
| 28/4/2023 | 11,06 | 11,16 | +3,91% | 10,84 | 11,16 | 11,03 | 11,09 | 11,17 | 439 | 188.419.700 |
| 27/4/2023 | 11,20 | 10,74 | -2,36% | 10,62 | 11,20 | 10,73 | 10,71 | 10,79 | 811 | 493.124.500 |
| 26/4/2023 | 10,93 | 11,00 | -1,26% | 10,93 | 11,27 | 11,07 | 11,00 | 11,03 | 1.096 | 261.093.900 |
| 25/4/2023 | 11,13 | 11,14 | +1,09% | 10,86 | 11,20 | 11,07 | 11,11 | 11,14 | 269 | 75.780.800 |
| 24/4/2023 | 11,07 | 11,02 | -0,18% | 11,02 | 11,43 | 11,08 | 11,02 | 11,19 | 389 | 130.730.600 |
| 20/4/2023 | 11,00 | 11,04 | +0,36% | 10,83 | 11,20 | 11,01 | 11,04 | 11,15 | 452 | 137.310.400 |
| 19/4/2023 | 10,93 | 11,00 | -0,90% | 10,89 | 11,25 | 10,98 | 11,00 | 11,02 | 379 | 125.568.500 |
| 18/4/2023 | 11,33 | 11,10 | -1,68% | 10,93 | 11,33 | 11,08 | 11,10 | 11,11 | 536 | 199.404.100 |
| 17/4/2023 | 11,84 | 11,29 | -3,50% | 11,29 | 11,84 | 11,43 | 11,28 | 11,45 | 454 | 99.467.800 |
| 14/4/2023 | 11,80 | 11,70 | +0,17% | 11,48 | 11,94 | 11,70 | 11,70 | 11,78 | 820 | 230.712.000 |
| 13/4/2023 | 11,55 | 11,68 | +2,01% | 11,55 | 12,02 | 11,74 | 11,68 | 11,74 | 1.119 | 231.730.900 |
| 12/4/2023 | 11,50 | 11,45 | +0,62% | 11,29 | 11,69 | 11,46 | 11,45 | 11,50 | 1.290 | 285.502.900 |
| 11/4/2023 | 11,25 | 11,38 | +1,70% | 11,00 | 11,46 | 11,30 | 11,38 | 11,45 | 992 | 311.598.200 |
| 10/4/2023 | 11,19 | 11,19 | +0,45% | 11,06 | 11,24 | 11,17 | 11,17 | 11,20 | 290 | 90.969.700 |
| 6/4/2023 | 11,40 | 11,14 | -1,59% | 11,03 | 11,45 | 11,16 | 11,14 | 11,20 | 1.490 | 721.917.100 |
| 5/4/2023 | 11,48 | 11,32 | -1,39% | 11,05 | 11,48 | 11,20 | 11,29 | 11,32 | 829 | 184.885.900 |
| 4/4/2023 | 11,12 | 11,48 | +2,96% | 11,12 | 11,49 | 11,37 | 11,41 | 11,50 | 294 | 92.963.000 |
| 3/4/2023 | 11,38 | 11,15 | -3,80% | 10,96 | 11,59 | 11,28 | 11,15 | 11,20 | 2.142 | 616.364.300 |
| 31/3/2023 | 11,46 | 11,59 | +2,39% | 11,19 | 11,72 | 11,48 | 11,27 | 11,59 | 583 | 177.694.400 |
| 30/3/2023 | 11,48 | 11,32 | -0,70% | 11,26 | 11,83 | 11,44 | 11,32 | 11,44 | 627 | 267.901.100 |
| 29/3/2023 | 11,72 | 11,40 | -2,06% | 11,23 | 11,72 | 11,47 | 11,39 | 11,40 | 1.479 | 493.927.800 |
| 28/3/2023 | 11,30 | 11,64 | +3,01% | 11,25 | 11,91 | 11,63 | 11,61 | 11,64 | 594 | 144.293.100 |
| 27/3/2023 | 11,55 | 11,30 | -0,96% | 11,30 | 11,60 | 11,36 | 11,30 | 11,40 | 287 | 161.914.300 |
| 24/3/2023 | 11,66 | 11,41 | -1,13% | 11,09 | 11,66 | 11,37 | 11,41 | 11,45 | 1.155 | 255.208.400 |
| 23/3/2023 | 11,71 | 11,54 | -0,35% | 11,18 | 11,71 | 11,36 | 11,46 | 11,54 | 830 | 210.323.400 |
| 22/3/2023 | 11,76 | 11,58 | -1,28% | 11,32 | 11,84 | 11,61 | 11,49 | 11,58 | 1.056 | 217.874.600 |
| 21/3/2023 | 11,50 | 11,73 | +2,00% | 11,50 | 11,99 | 11,81 | 11,73 | 11,80 | 860 | 203.044.200 |
| 20/3/2023 | 11,52 | 11,50 | +0,35% | 10,92 | 11,54 | 11,26 | 11,41 | 11,50 | 1.333 | 405.521.100 |
| 17/3/2023 | 11,36 | 11,46 | +2,05% | 10,40 | 11,65 | 11,11 | 11,46 | 11,47 | 2.406 | 724.457.900 |
| 16/3/2023 | 11,40 | 11,23 | +1,08% | 10,85 | 11,43 | 11,23 | 11,22 | 11,23 | 1.307 | 331.525.000 |
| 15/3/2023 | 11,13 | 11,11 | -0,09% | 11,02 | 11,26 | 11,10 | 11,11 | 11,12 | 515 | 111.832.300 |
| 14/3/2023 | 11,38 | 11,12 | -1,94% | 11,08 | 11,49 | 11,21 | 11,12 | 11,16 | 453 | 126.184.300 |
| 13/3/2023 | 11,70 | 11,34 | -3,98% | 11,33 | 11,75 | 11,46 | 11,33 | 11,42 | 673 | 367.154.000 |
| 10/3/2023 | 12,06 | 11,81 | -1,01% | 11,58 | 12,06 | 11,78 | 11,80 | 11,81 | 849 | 208.327.400 |
| 9/3/2023 | 12,06 | 11,93 | +0,08% | 11,75 | 12,42 | 12,05 | 11,93 | 12,05 | 872 | 220.718.600 |
| 8/3/2023 | 10,66 | 11,92 | +12,88% | 10,52 | 11,95 | 11,45 | 11,79 | 11,94 | 2.278 | 577.777.200 |
| 7/3/2023 | 10,79 | 10,56 | +0,38% | 10,20 | 10,79 | 10,43 | 10,53 | 10,57 | 494 | 169.220.700 |
| 6/3/2023 | 10,70 | 10,52 | +0,48% | 10,35 | 10,71 | 10,48 | 10,50 | 10,52 | 662 | 272.340.500 |
| 3/3/2023 | 10,60 | 10,47 | -0,29% | 10,43 | 10,72 | 10,53 | 10,45 | 10,47 | 879 | 298.097.800 |
| 2/3/2023 | 10,98 | 10,50 | -3,76% | 10,49 | 11,03 | 10,66 | 10,50 | 10,60 | 682 | 317.495.500 |
| 1/3/2023 | 11,22 | 10,91 | -1,71% | 10,49 | 11,22 | 10,69 | 10,77 | 10,91 | 909 | 210.361.900 |
| 28/2/2023 | 11,06 | 11,10 | -0,80% | 10,90 | 11,40 | 11,18 | 10,85 | 11,10 | 1.559 | 422.621.500 |
| 27/2/2023 | 11,08 | 11,19 | +0,72% | 10,76 | 11,65 | 11,12 | 11,00 | 11,19 | 1.054 | 589.537.200 |
| 24/2/2023 | 11,29 | 11,11 | -1,42% | 10,83 | 11,29 | 11,03 | 10,97 | 11,11 | 306 | 108.927.600 |
| 23/2/2023 | 11,52 | 11,27 | -1,40% | 11,05 | 11,53 | 11,25 | 11,27 | 11,28 | 319 | 166.193.400 |
| 22/2/2023 | 11,63 | 11,43 | -1,97% | 11,36 | 11,99 | 11,48 | 11,37 | 11,44 | 356 | 198.802.400 |
| 17/2/2023 | 11,73 | 11,66 | -1,60% | 11,32 | 11,84 | 11,58 | 11,65 | 11,66 | 749 | 159.286.200 |
| 16/2/2023 | 11,72 | 11,85 | +0,08% | 11,65 | 11,98 | 11,84 | 11,85 | 11,94 | 322 | 128.051.000 |
| 15/2/2023 | 11,61 | 11,84 | +1,20% | 11,45 | 11,84 | 11,69 | 11,76 | 11,85 | 508 | 94.926.600 |
| 14/2/2023 | 11,58 | 11,70 | +1,04% | 11,58 | 11,93 | 11,82 | 11,70 | 11,78 | 652 | 562.025.100 |
| 13/2/2023 | 11,23 | 11,58 | +2,21% | 11,15 | 11,75 | 11,55 | 11,58 | 11,64 | 674 | 295.912.900 |
| 10/2/2023 | 10,78 | 11,33 | +3,38% | 10,78 | 11,44 | 11,03 | 11,22 | 11,33 | 237 | 123.408.500 |
| 9/2/2023 | 11,73 | 10,96 | -5,68% | 10,96 | 11,74 | 11,10 | 10,96 | 11,08 | 904 | 1.092.423.700 |
| 8/2/2023 | 11,60 | 11,62 | +0,87% | 11,59 | 11,95 | 11,72 | 11,62 | 11,73 | 727 | 244.745.500 |
| 7/2/2023 | 11,70 | 11,52 | -0,78% | 11,43 | 11,72 | 11,51 | 11,51 | 11,60 | 210 | 782.148.200 |
| 6/2/2023 | 11,71 | 11,61 | -0,94% | 11,42 | 11,72 | 11,61 | 11,61 | 11,70 | 562 | 140.988.700 |
| 3/2/2023 | 11,86 | 11,72 | -1,68% | 11,57 | 11,92 | 11,61 | 11,61 | 11,72 | 520 | 1.282.008.800 |
| 2/2/2023 | 12,21 | 11,92 | -1,49% | 11,76 | 12,21 | 11,99 | 11,91 | 11,92 | 273 | 43.285.100 |
| 1/2/2023 | 11,92 | 12,10 | +1,34% | 11,74 | 12,19 | 12,05 | 11,98 | 12,10 | 574 | 101.116.200 |
| 31/1/2023 | 11,67 | 11,94 | +3,38% | 11,61 | 12,00 | 11,90 | 11,87 | 11,94 | 249 | 144.324.900 |
| 30/1/2023 | 11,58 | 11,55 | +0,09% | 11,54 | 11,95 | 11,68 | 11,55 | 11,63 | 285 | 85.159.700 |
| 27/1/2023 | 11,88 | 11,54 | -2,78% | 11,51 | 11,88 | 11,61 | 11,54 | 11,66 | 177 | 36.229.600 |
| 26/1/2023 | 11,75 | 11,87 | +1,02% | 11,48 | 12,02 | 11,63 | 11,87 | 11,89 | 129 | 463.143.700 |
| 25/1/2023 | 11,64 | 11,75 | +1,29% | 11,29 | 11,82 | 11,62 | 11,66 | 11,75 | 220 | 42.562.100 |
| 24/1/2023 | 11,37 | 11,60 | +1,13% | 11,37 | 11,63 | 11,55 | 11,52 | 11,61 | 495 | 128.869.200 |
| 23/1/2023 | 11,40 | 11,47 | +1,50% | 11,40 | 11,64 | 11,49 | 11,46 | 11,56 | 226 | 68.173.400 |
| 20/1/2023 | 11,43 | 11,30 | -1,40% | 11,21 | 11,50 | 11,31 | 11,20 | 11,33 | 257 | 163.878.000 |
| 19/1/2023 | 11,56 | 11,46 | -1,46% | 11,38 | 11,64 | 11,50 | 11,46 | 11,50 | 185 | 44.999.600 |
| 18/1/2023 | 11,85 | 11,63 | +0,09% | 11,63 | 12,16 | 11,86 | 11,62 | 11,69 | 346 | 127.474.700 |
| 17/1/2023 | 11,62 | 11,62 | +0,52% | 11,47 | 11,74 | 11,58 | 11,61 | 11,70 | 385 | 179.043.000 |
| 16/1/2023 | 11,53 | 11,56 | -0,60% | 11,33 | 11,93 | 11,64 | 11,56 | 11,73 | 715 | 147.641.100 |
| 13/1/2023 | 11,70 | 11,63 | -1,69% | 11,31 | 11,91 | 11,60 | 11,63 | 11,72 | 612 | 216.167.500 |
| 12/1/2023 | 11,97 | 11,83 | +0,17% | 11,66 | 12,30 | 11,88 | 11,83 | 11,85 | 624 | 344.545.500 |
| 11/1/2023 | 12,24 | 11,81 | -3,12% | 11,72 | 12,27 | 11,86 | 11,81 | 12,16 | 493 | 104.282.400 |
| 10/1/2023 | 11,62 | 12,19 | +4,64% | 11,57 | 12,33 | 12,05 | 12,13 | 12,19 | 798 | 215.864.400 |
| 9/1/2023 | 11,58 | 11,65 | -0,43% | 11,45 | 11,94 | 11,70 | 11,65 | 11,80 | 1.003 | 197.063.200 |
| 6/1/2023 | 11,60 | 11,70 | +1,83% | 11,37 | 11,90 | 11,63 | 11,70 | 11,84 | 411 | 137.276.900 |
| 5/1/2023 | 11,98 | 11,49 | -1,12% | 11,37 | 11,99 | 11,54 | 11,48 | 11,59 | 203 | 58.524.500 |
| 4/1/2023 | 11,87 | 11,62 | -0,17% | 11,10 | 11,87 | 11,40 | 11,61 | 11,73 | 695 | 177.249.000 |
| 3/1/2023 | 12,33 | 11,64 | -5,37% | 11,57 | 12,50 | 11,84 | 11,64 | 11,69 | 491 | 150.369.300 |
| 2/1/2023 | 12,88 | 12,30 | -5,38% | 12,19 | 12,88 | 12,43 | 12,30 | 12,41 | 428 | 169.724.500 |
| 29/12/2022 | 12,90 | 13,00 | +0,23% | 12,61 | 13,03 | 12,95 | 13,00 | 13,02 | 365 | 226.123.300 |
| 28/12/2022 | 13,04 | 12,97 | -0,77% | 12,76 | 13,05 | 12,95 | 12,90 | 12,97 | 256 | 160.220.000 |
| 27/12/2022 | 13,06 | 13,07 | +0,15% | 12,93 | 13,10 | 13,04 | 12,93 | 13,07 | 170 | 57.517.100 |
| 26/12/2022 | 13,04 | 13,05 | -0,76% | 12,95 | 13,26 | 13,14 | 13,00 | 13,05 | 359 | 497.331.400 |
| 23/12/2022 | 12,88 | 13,15 | -0,30% | 12,88 | 13,50 | 13,22 | 13,13 | 13,28 | 255 | 69.296.900 |
| 22/12/2022 | 13,18 | 13,19 | 0,00% | 12,92 | 13,44 | 13,19 | 13,18 | 13,32 | 545 | 144.225.200 |
| 21/12/2022 | 13,18 | 13,19 | +0,46% | 12,89 | 13,26 | 13,14 | 13,05 | 13,23 | 201 | 72.552.100 |
| 20/12/2022 | 12,24 | 13,13 | +8,24% | 12,03 | 13,49 | 13,01 | 13,07 | 13,13 | 1.134 | 257.761.500 |
| 19/12/2022 | 11,90 | 12,13 | +0,58% | 11,73 | 12,26 | 12,02 | 12,11 | 12,21 | 488 | 310.251.800 |
| 16/12/2022 | 12,69 | 12,06 | -5,04% | 11,92 | 12,76 | 12,09 | 12,04 | 12,19 | 454 | 129.015.300 |
| 15/12/2022 | 12,31 | 12,70 | +0,79% | 12,28 | 13,04 | 12,70 | 12,54 | 12,70 | 819 | 202.665.600 |
| 14/12/2022 | 12,17 | 12,60 | +2,86% | 12,05 | 12,76 | 12,39 | 12,58 | 12,60 | 532 | 205.938.000 |
| 13/12/2022 | 12,44 | 12,25 | -1,53% | 12,21 | 12,89 | 12,49 | 12,21 | 12,25 | 991 | 1.589.108.200 |
| 12/12/2022 | 12,85 | 12,44 | -4,01% | 12,23 | 12,85 | 12,49 | 12,44 | 12,64 | 397 | 124.462.900 |
| 9/12/2022 | 13,10 | 12,96 | +0,47% | 12,72 | 13,12 | 12,91 | 12,70 | 12,96 | 416 | 94.114.600 |
| 8/12/2022 | 13,59 | 12,90 | -6,18% | 12,89 | 13,59 | 13,04 | 12,86 | 12,95 | 494 | 159.550.600 |
| 7/12/2022 | 13,59 | 13,75 | +0,22% | 13,23 | 13,78 | 13,61 | 13,18 | 13,75 | 326 | 158.756.900 |
| 6/12/2022 | 13,49 | 13,72 | +2,16% | 13,36 | 13,74 | 13,62 | 13,72 | 13,73 | 340 | 98.761.600 |
| 5/12/2022 | 13,36 | 13,43 | 0,00% | 12,78 | 13,62 | 13,28 | 13,33 | 13,43 | 694 | 224.449.500 |
| 2/12/2022 | 13,06 | 13,43 | +3,31% | 12,81 | 13,62 | 13,38 | 13,36 | 13,43 | 418 | 130.494.600 |
| 1/12/2022 | 13,47 | 13,00 | -1,89% | 12,96 | 13,57 | 13,21 | 12,96 | 13,00 | 467 | 776.338.200 |
| 30/11/2022 | 13,24 | 13,25 | +0,68% | 12,90 | 13,68 | 13,22 | 13,13 | 13,28 | 1.122 | 540.071.200 |
| 29/11/2022 | 12,28 | 13,16 | +7,34% | 12,28 | 13,16 | 12,84 | 13,15 | 13,16 | 452 | 192.788.600 |
| 28/11/2022 | 11,98 | 12,26 | +1,24% | 11,88 | 12,52 | 12,19 | 12,17 | 12,26 | 441 | 519.641.200 |
| 25/11/2022 | 12,93 | 12,11 | -4,65% | 11,94 | 12,93 | 12,19 | 11,90 | 12,11 | 449 | 153.105.900 |
| 24/11/2022 | 12,02 | 12,70 | +5,39% | 12,02 | 12,82 | 12,57 | 12,50 | 12,70 | 256 | 134.943.100 |
| 23/11/2022 | 12,02 | 12,05 | 0,00% | 11,85 | 12,61 | 12,08 | 11,87 | 12,06 | 944 | 575.239.600 |
| 22/11/2022 | 12,99 | 12,05 | -4,52% | 11,95 | 13,03 | 12,19 | 12,05 | 12,10 | 681 | 350.404.700 |
| 21/11/2022 | 11,71 | 12,62 | +6,05% | 11,71 | 12,62 | 12,22 | 12,27 | 12,62 | 498 | 348.387.500 |
| 18/11/2022 | 12,00 | 11,90 | +0,42% | 11,28 | 12,10 | 11,60 | 11,66 | 11,90 | 1.009 | 1.176.578.700 |
| 17/11/2022 | 12,68 | 11,85 | -4,13% | 11,37 | 12,68 | 11,74 | 11,85 | 11,89 | 1.278 | 685.968.000 |
| 16/11/2022 | 13,26 | 12,36 | -6,01% | 12,14 | 13,31 | 12,65 | 12,36 | 12,40 | 1.341 | 405.821.300 |
| 14/11/2022 | 13,99 | 13,15 | -3,87% | 13,14 | 13,99 | 13,30 | 13,15 | 13,28 | 640 | 221.452.600 |
| 11/11/2022 | 14,53 | 13,68 | -4,87% | 13,68 | 14,53 | 13,97 | 13,68 | 13,99 | 468 | 290.618.900 |
| 10/11/2022 | 14,63 | 14,38 | -2,84% | 13,88 | 14,80 | 14,20 | 13,87 | 14,38 | 333 | 185.497.600 |
| 9/11/2022 | 15,15 | 14,80 | -1,27% | 14,77 | 15,55 | 14,91 | 14,77 | 14,91 | 219 | 119.208.300 |
| 8/11/2022 | 15,40 | 14,99 | -1,12% | 14,91 | 15,50 | 15,13 | 14,99 | 15,49 | 251 | 68.265.600 |
| 7/11/2022 | 15,80 | 15,16 | -3,13% | 14,86 | 15,80 | 15,09 | 15,00 | 15,16 | 279 | 140.540.000 |
| 4/11/2022 | 14,66 | 15,65 | +7,41% | 14,63 | 15,65 | 15,24 | 15,07 | 15,65 | 333 | 205.256.500 |
| 3/11/2022 | 14,70 | 14,57 | -1,55% | 14,57 | 14,90 | 14,65 | 14,57 | 14,68 | 91 | 57.869.700 |
| 1/11/2022 | 14,26 | 14,80 | +2,42% | 14,19 | 14,86 | 14,64 | 14,58 | 14,80 | 442 | 216.544.300 |
| 31/10/2022 | 14,27 | 14,45 | -0,34% | 13,65 | 14,45 | 14,27 | 14,06 | 14,45 | 428 | 717.879.000 |
| 28/10/2022 | 14,15 | 14,50 | +1,54% | 13,88 | 14,50 | 14,18 | 13,94 | 14,50 | 247 | 109.383.200 |
| 27/10/2022 | 13,91 | 14,28 | +1,93% | 13,90 | 14,28 | 14,22 | 13,96 | 14,28 | 117 | 82.484.200 |
| 26/10/2022 | 14,18 | 14,01 | -0,64% | 14,01 | 14,18 | 14,05 | 13,89 | 14,12 | 191 | 84.615.700 |
| 25/10/2022 | 14,29 | 14,10 | -0,56% | 14,00 | 14,45 | 14,13 | 14,10 | 14,18 | 259 | 84.400.500 |
| 24/10/2022 | 13,90 | 14,18 | +1,21% | 13,83 | 14,25 | 14,10 | 14,03 | 14,18 | 143 | 56.430.100 |
| 21/10/2022 | 14,08 | 14,01 | +0,50% | 14,01 | 14,40 | 14,22 | 14,01 | 14,20 | 299 | 100.430.600 |
| 20/10/2022 | 14,17 | 13,94 | -1,83% | 13,94 | 14,36 | 14,21 | 13,94 | 14,35 | 175 | 59.436.200 |
| 19/10/2022 | 14,10 | 14,20 | -0,35% | 14,10 | 14,39 | 14,22 | 14,20 | 14,34 | 102 | 32.857.000 |
| 18/10/2022 | 14,80 | 14,25 | +0,35% | 14,01 | 14,80 | 14,19 | 14,14 | 14,25 | 252 | 80.183.300 |
| 17/10/2022 | 14,40 | 14,20 | +1,00% | 13,84 | 14,82 | 14,14 | 14,20 | 14,50 | 866 | 320.659.800 |
| 14/10/2022 | 14,15 | 14,06 | -1,06% | 13,81 | 14,15 | 13,98 | 13,85 | 14,06 | 565 | 119.611.300 |
| 13/10/2022 | 14,07 | 14,21 | 0,00% | 13,79 | 14,35 | 14,16 | 14,20 | 14,21 | 462 | 239.626.400 |
| 11/10/2022 | 13,97 | 14,21 | +0,71% | 13,96 | 14,35 | 14,14 | 14,10 | 14,23 | 594 | 209.206.500 |
| 10/10/2022 | 13,73 | 14,11 | +0,79% | 13,73 | 14,31 | 14,17 | 14,11 | 14,25 | 656 | 282.183.000 |
| 7/10/2022 | 13,58 | 14,00 | +1,45% | 13,58 | 14,15 | 13,99 | 13,90 | 14,03 | 169 | 65.494.400 |
| 6/10/2022 | 13,72 | 13,80 | -0,29% | 13,72 | 14,07 | 13,89 | 13,80 | 14,07 | 178 | 67.930.900 |
| 5/10/2022 | 13,78 | 13,84 | -0,22% | 13,62 | 13,99 | 13,82 | 13,83 | 14,04 | 378 | 118.855.700 |
| 4/10/2022 | 14,01 | 13,87 | -0,93% | 13,71 | 14,30 | 13,88 | 13,85 | 14,09 | 328 | 378.165.100 |
| 3/10/2022 | 14,00 | 14,00 | +1,38% | 13,44 | 14,00 | 13,92 | 13,86 | 14,00 | 256 | 112.274.100 |
| 30/9/2022 | 13,18 | 13,81 | +3,76% | 13,05 | 13,81 | 13,63 | 13,81 | 13,84 | 321 | 166.663.700 |
| 29/9/2022 | 13,10 | 13,31 | +0,60% | 12,83 | 13,31 | 12,99 | 13,09 | 13,33 | 278 | 180.436.000 |
| 28/9/2022 | 13,19 | 13,23 | -0,30% | 13,11 | 13,47 | 13,30 | 13,23 | 13,49 | 332 | 132.485.100 |
| 27/9/2022 | 13,63 | 13,27 | -2,28% | 13,27 | 13,75 | 13,43 | 13,27 | 13,43 | 452 | 161.720.400 |
| 26/9/2022 | 13,50 | 13,58 | -1,24% | 13,30 | 13,67 | 13,50 | 13,31 | 13,58 | 375 | 114.954.500 |
| 23/9/2022 | 13,80 | 13,75 | -0,36% | 13,30 | 13,80 | 13,60 | 13,57 | 13,75 | 256 | 95.251.400 |
| 22/9/2022 | 14,06 | 13,80 | -2,34% | 13,70 | 14,15 | 13,86 | 13,68 | 13,80 | 527 | 153.584.000 |
| 21/9/2022 | 14,13 | 14,13 | +0,93% | 13,70 | 14,26 | 13,99 | 13,68 | 14,13 | 429 | 160.083.400 |
| 20/9/2022 | 13,75 | 14,00 | +1,08% | 13,69 | 14,27 | 13,92 | 14,00 | 14,15 | 708 | 329.800.100 |
| 19/9/2022 | 13,66 | 13,85 | +0,36% | 13,64 | 13,98 | 13,84 | 13,85 | 13,95 | 391 | 216.789.600 |
| 16/9/2022 | 13,22 | 13,80 | +2,07% | 13,22 | 14,03 | 13,82 | 13,64 | 13,80 | 431 | 215.710.100 |
| 15/9/2022 | 13,16 | 13,52 | +0,67% | 13,16 | 13,70 | 13,52 | 13,50 | 13,66 | 1.232 | 499.370.000 |
| 14/9/2022 | 12,61 | 13,43 | +5,33% | 12,51 | 13,43 | 12,93 | 13,20 | 13,43 | 741 | 1.928.325.400 |
| 13/9/2022 | 12,07 | 12,75 | +3,74% | 12,05 | 12,75 | 12,51 | 12,43 | 12,77 | 555 | 511.713.500 |
| 12/9/2022 | 12,21 | 12,29 | +0,33% | 12,10 | 12,39 | 12,27 | 12,28 | 12,39 | 207 | 61.107.600 |
| 9/9/2022 | 11,95 | 12,25 | +3,20% | 11,95 | 12,65 | 12,33 | 12,25 | 12,46 | 751 | 250.835.300 |
| 8/9/2022 | 11,75 | 11,87 | +0,68% | 11,72 | 11,94 | 11,84 | 11,80 | 11,99 | 130 | 79.452.500 |
| 6/9/2022 | 11,81 | 11,79 | -0,76% | 11,51 | 11,90 | 11,75 | 11,73 | 11,79 | 349 | 220.088.700 |
| 5/9/2022 | 11,60 | 11,88 | +2,95% | 11,46 | 11,98 | 11,71 | 11,35 | 11,88 | 363 | 206.044.300 |
| 2/9/2022 | 11,47 | 11,54 | +1,23% | 11,31 | 11,66 | 11,48 | 11,38 | 11,55 | 273 | 206.002.600 |
| 1/9/2022 | 10,90 | 11,40 | +3,64% | 10,76 | 11,42 | 11,00 | 11,29 | 11,40 | 622 | 510.214.900 |
| 31/8/2022 | 10,92 | 11,00 | +0,73% | 10,87 | 11,00 | 10,98 | 10,91 | 11,00 | 94 | 128.174.500 |
| 30/8/2022 | 10,85 | 10,92 | 0,00% | 10,62 | 10,92 | 10,77 | 10,87 | 10,92 | 175 | 284.895.300 |
| 29/8/2022 | 10,60 | 10,92 | +3,21% | 10,58 | 10,92 | 10,79 | 10,80 | 10,94 | 505 | 170.038.300 |
| 26/8/2022 | 10,90 | 10,58 | -1,58% | 10,52 | 10,90 | 10,58 | 10,50 | 10,58 | 84 | 1.331.645.600 |
| 25/8/2022 | 10,70 | 10,75 | +1,42% | 10,60 | 10,87 | 10,74 | 10,75 | 10,80 | 192 | 77.246.400 |
| 24/8/2022 | 10,73 | 10,60 | -0,93% | 10,50 | 10,79 | 10,56 | 10,59 | 10,70 | 159 | 75.459.900 |
| 23/8/2022 | 10,33 | 10,70 | +3,78% | 10,33 | 10,80 | 10,70 | 10,60 | 10,70 | 1.473 | 210.750.400 |
| 22/8/2022 | 10,51 | 10,31 | -2,37% | 10,31 | 10,51 | 10,35 | 10,31 | 10,43 | 421 | 139.560.600 |
| 19/8/2022 | 10,56 | 10,56 | 0,00% | 10,31 | 10,60 | 10,40 | 10,55 | 10,56 | 498 | 131.568.500 |
| 18/8/2022 | 10,60 | 10,56 | 0,00% | 10,30 | 10,80 | 10,54 | 10,56 | 10,59 | 312 | 181.958.700 |
| 17/8/2022 | 10,68 | 10,56 | -0,85% | 10,55 | 10,79 | 10,68 | 10,55 | 10,69 | 98 | 73.866.900 |
| 16/8/2022 | 10,60 | 10,65 | +1,04% | 10,31 | 10,70 | 10,59 | 10,53 | 10,66 | 415 | 326.235.200 |
| 15/8/2022 | 10,30 | 10,54 | +2,23% | 10,19 | 10,61 | 10,48 | 10,54 | 10,66 | 379 | 258.545.700 |
| 12/8/2022 | 10,50 | 10,31 | +0,59% | 10,25 | 10,55 | 10,40 | 10,31 | 10,65 | 160 | 242.000.500 |
| 11/8/2022 | 10,63 | 10,25 | -0,77% | 10,02 | 10,70 | 10,25 | 10,11 | 10,90 | 283 | 96.307.500 |
| 10/8/2022 | 10,23 | 10,33 | +0,98% | 10,06 | 10,56 | 10,29 | 10,33 | 10,40 | 255 | 144.383.100 |
| 9/8/2022 | 10,16 | 10,23 | -0,58% | 10,05 | 10,36 | 10,17 | 10,16 | 10,23 | 304 | 105.128.300 |
| 8/8/2022 | 10,30 | 10,29 | -1,53% | 10,25 | 10,77 | 10,37 | 10,29 | 10,50 | 755 | 163.732.200 |
| 5/8/2022 | 10,10 | 10,45 | +7,29% | 9,90 | 10,50 | 10,26 | 10,35 | 10,45 | 740 | 423.159.000 |
| 4/8/2022 | 9,75 | 9,74 | +3,29% | 9,59 | 10,10 | 9,90 | 9,74 | 9,95 | 675 | 541.521.600 |
| 3/8/2022 | 9,50 | 9,43 | +0,75% | 9,30 | 9,60 | 9,42 | 9,43 | 9,52 | 254 | 76.378.300 |
| 2/8/2022 | 9,60 | 9,36 | +0,11% | 9,29 | 9,60 | 9,40 | 9,36 | 9,40 | 142 | 36.585.800 |
| 1/8/2022 | 9,35 | 9,35 | -0,95% | 9,26 | 9,62 | 9,36 | 9,35 | 9,53 | 248 | 71.192.600 |
| 29/7/2022 | 9,51 | 9,44 | -0,74% | 9,44 | 9,70 | 9,53 | 9,44 | 9,66 | 133 | 67.123.400 |
| 28/7/2022 | 9,32 | 9,51 | +0,63% | 9,32 | 9,70 | 9,52 | 9,51 | 9,76 | 216 | 69.166.600 |
| 27/7/2022 | 9,34 | 9,45 | +2,27% | 9,34 | 9,62 | 9,51 | 9,45 | 9,71 | 212 | 66.686.700 |
| 26/7/2022 | 9,40 | 9,24 | -0,43% | 9,14 | 9,50 | 9,36 | 9,24 | 9,39 | 289 | 223.376.600 |
| 25/7/2022 | 9,36 | 9,28 | 0,00% | 9,17 | 9,49 | 9,28 | 9,28 | 9,38 | 231 | 113.337.300 |
| 22/7/2022 | 9,55 | 9,28 | -2,11% | 9,24 | 9,99 | 9,36 | 9,20 | 9,45 | 690 | 205.002.400 |
| 21/7/2022 | 9,60 | 9,48 | -2,77% | 9,47 | 9,65 | 9,50 | 9,48 | 9,55 | 242 | 76.598.400 |
| 20/7/2022 | 8,97 | 9,75 | +7,97% | 8,97 | 9,75 | 9,59 | 9,44 | 9,75 | 106 | 49.705.400 |
| 19/7/2022 | 9,03 | 9,03 | 0,00% | 8,96 | 9,12 | 9,02 | 9,03 | 9,13 | 376 | 94.949.500 |
| 18/7/2022 | 8,92 | 9,03 | -1,74% | 8,92 | 9,22 | 9,06 | 9,03 | 9,18 | 243 | 89.076.700 |
| 15/7/2022 | 8,88 | 9,19 | +2,11% | 8,81 | 9,23 | 9,02 | 9,08 | 9,20 | 237 | 141.409.100 |
| 14/7/2022 | 8,95 | 9,00 | 0,00% | 8,88 | 9,10 | 8,99 | 9,00 | 9,09 | 209 | 62.069.600 |
| 13/7/2022 | 8,97 | 9,00 | -0,22% | 8,90 | 9,21 | 9,04 | 9,00 | 9,18 | 327 | 44.661.000 |
| 12/7/2022 | 8,85 | 9,02 | +1,92% | 8,70 | 9,02 | 8,87 | 8,90 | 9,02 | 412 | 82.133.200 |
| 11/7/2022 | 9,13 | 8,85 | -3,80% | 8,73 | 9,13 | 8,88 | 8,85 | 8,91 | 495 | 111.540.600 |
| 8/7/2022 | 9,21 | 9,20 | -0,33% | 9,13 | 9,39 | 9,21 | 9,20 | 9,28 | 431 | 68.281.900 |
| 7/7/2022 | 9,05 | 9,23 | +2,67% | 9,05 | 9,32 | 9,19 | 9,13 | 9,23 | 417 | 74.559.500 |
| 6/7/2022 | 8,86 | 8,99 | +0,11% | 8,85 | 9,15 | 8,97 | 8,98 | 9,15 | 304 | 90.065.400 |
| 5/7/2022 | 8,94 | 8,98 | +0,56% | 8,67 | 9,00 | 8,92 | 8,98 | 9,08 | 308 | 176.531.700 |
| 4/7/2022 | 9,18 | 8,93 | -2,72% | 8,92 | 9,18 | 8,99 | 8,93 | 9,04 | 131 | 32.748.900 |
| 1/7/2022 | 9,14 | 9,18 | -0,33% | 8,83 | 9,22 | 9,07 | 9,15 | 9,18 | 542 | 252.213.100 |
| 30/6/2022 | 9,01 | 9,21 | +1,21% | 8,88 | 9,21 | 9,12 | 9,01 | 9,21 | 892 | 510.690.600 |
| 29/6/2022 | 9,02 | 9,10 | +1,11% | 8,88 | 9,20 | 9,05 | 9,09 | 9,10 | 994 | 281.142.400 |
| 28/6/2022 | 9,74 | 9,00 | -4,05% | 8,96 | 9,74 | 9,09 | 9,00 | 9,16 | 1.218 | 366.997.700 |
| 27/6/2022 | 9,45 | 9,38 | -0,21% | 9,36 | 9,70 | 9,61 | 9,38 | 9,47 | 2.017 | 386.411.900 |
| 24/6/2022 | 9,60 | 9,40 | -1,47% | 9,13 | 9,63 | 9,42 | 9,40 | 9,44 | 3.476 | 955.753.000 |
| 23/6/2022 | 9,84 | 9,54 | -2,95% | 9,50 | 9,90 | 9,55 | 9,54 | 9,70 | 544 | 428.845.500 |
| 22/6/2022 | 9,64 | 9,83 | +1,97% | 9,48 | 10,10 | 9,59 | 9,71 | 9,83 | 1.502 | 952.863.900 |
| 21/6/2022 | 9,87 | 9,64 | -0,10% | 9,51 | 9,96 | 9,70 | 9,62 | 9,64 | 743 | 211.387.900 |
| 20/6/2022 | 9,92 | 9,65 | -1,53% | 9,65 | 10,06 | 9,72 | 9,65 | 9,79 | 386 | 240.912.400 |
| 17/6/2022 | 10,01 | 9,80 | -3,92% | 9,80 | 10,07 | 9,90 | 9,80 | 9,94 | 482 | 166.035.800 |
| 15/6/2022 | 9,90 | 10,20 | +3,98% | 9,90 | 10,36 | 10,19 | 10,10 | 10,20 | 244 | 213.338.100 |
| 14/6/2022 | 9,94 | 9,81 | -0,91% | 9,71 | 10,02 | 9,84 | 9,81 | 9,90 | 407 | 198.488.800 |
| 13/6/2022 | 10,05 | 9,90 | -3,88% | 9,88 | 10,28 | 9,99 | 9,90 | 10,09 | 1.024 | 207.241.000 |
| 10/6/2022 | 10,68 | 10,30 | -4,36% | 10,30 | 10,68 | 10,39 | 10,30 | 10,39 | 391 | 150.745.500 |
| 9/6/2022 | 10,70 | 10,77 | -0,37% | 10,39 | 10,95 | 10,72 | 10,77 | 10,85 | 868 | 184.542.900 |
| 8/6/2022 | 10,91 | 10,81 | -1,64% | 10,69 | 10,91 | 10,80 | 10,81 | 10,93 | 357 | 129.837.900 |
| 7/6/2022 | 11,19 | 10,99 | -0,09% | 10,52 | 11,19 | 10,83 | 10,75 | 10,99 | 553 | 203.242.600 |
| 6/6/2022 | 11,65 | 11,00 | -5,25% | 10,97 | 11,65 | 11,12 | 11,00 | 11,05 | 723 | 151.932.500 |
| 3/6/2022 | 11,84 | 11,61 | -0,60% | 11,23 | 11,84 | 11,43 | 11,33 | 11,61 | 350 | 82.680.600 |
| 2/6/2022 | 11,99 | 11,68 | -0,17% | 11,54 | 12,00 | 11,72 | 11,68 | 11,85 | 304 | 107.487.400 |
| 1/6/2022 | 12,13 | 11,70 | -5,19% | 11,66 | 12,27 | 11,93 | 11,70 | 11,80 | 787 | 166.664.000 |
| 31/5/2022 | 11,47 | 12,34 | +9,79% | 11,40 | 12,34 | 11,80 | 12,28 | 12,34 | 1.150 | 580.193.800 |
| 30/5/2022 | 11,19 | 11,24 | +1,72% | 11,19 | 11,48 | 11,26 | 11,22 | 11,41 | 346 | 124.051.500 |
| 27/5/2022 | 11,27 | 11,05 | -2,21% | 10,97 | 11,28 | 11,08 | 11,03 | 11,12 | 240 | 58.871.200 |
| 26/5/2022 | 11,26 | 11,30 | +0,80% | 10,93 | 11,42 | 11,10 | 11,01 | 11,30 | 1.204 | 181.198.700 |
| 25/5/2022 | 11,10 | 11,21 | +1,26% | 11,10 | 11,46 | 11,25 | 11,21 | 11,41 | 137 | 61.906.000 |
| 24/5/2022 | 11,06 | 11,07 | -1,34% | 11,00 | 11,43 | 11,10 | 11,07 | 11,12 | 260 | 145.056.400 |
| 23/5/2022 | 11,20 | 11,22 | +0,09% | 11,18 | 11,45 | 11,23 | 11,22 | 11,38 | 81 | 161.963.300 |
| 20/5/2022 | 11,35 | 11,21 | +0,54% | 11,21 | 11,60 | 11,25 | 11,21 | 11,51 | 126 | 117.026.900 |
| 19/5/2022 | 11,11 | 11,15 | +0,36% | 10,98 | 11,42 | 11,23 | 11,15 | 11,49 | 128 | 158.506.900 |
| 18/5/2022 | 11,35 | 11,11 | -4,31% | 10,83 | 11,45 | 10,97 | 10,92 | 11,11 | 647 | 575.785.900 |
| 17/5/2022 | 11,78 | 11,61 | -1,19% | 11,61 | 12,32 | 11,88 | 11,61 | 11,92 | 468 | 97.367.000 |
| 16/5/2022 | 12,21 | 11,75 | -4,86% | 11,75 | 12,37 | 12,08 | 11,75 | 12,05 | 951 | 316.568.200 |
| 13/5/2022 | 12,02 | 12,35 | +2,40% | 11,77 | 12,35 | 12,13 | 12,01 | 12,35 | 634 | 374.442.600 |
| 12/5/2022 | 11,57 | 12,06 | +1,86% | 11,20 | 12,06 | 11,74 | 11,60 | 12,06 | 462 | 227.254.200 |
| 11/5/2022 | 11,84 | 11,84 | +1,63% | 11,57 | 12,35 | 11,78 | 11,63 | 11,84 | 252 | 68.578.700 |
| 10/5/2022 | 11,73 | 11,65 | 0,00% | 11,59 | 11,82 | 11,66 | 11,65 | 11,72 | 414 | 83.148.400 |
| 9/5/2022 | 11,95 | 11,65 | -2,92% | 11,64 | 12,00 | 11,71 | 11,65 | 11,73 | 1.414 | 388.778.600 |
| 6/5/2022 | 11,97 | 12,00 | -0,74% | 11,87 | 12,24 | 12,02 | 12,00 | 12,17 | 817 | 239.779.700 |
| 5/5/2022 | 12,67 | 12,09 | -7,43% | 12,09 | 12,89 | 12,30 | 12,09 | 12,27 | 344 | 158.187.700 |
| 4/5/2022 | 12,64 | 13,06 | +2,92% | 12,10 | 13,06 | 12,41 | 12,48 | 13,08 | 476 | 291.762.200 |
| 3/5/2022 | 12,15 | 12,69 | +4,44% | 11,92 | 12,69 | 12,25 | 12,44 | 12,69 | 1.733 | 487.456.900 |
| 2/5/2022 | 12,27 | 12,15 | 0,00% | 11,79 | 12,50 | 12,02 | 11,96 | 12,15 | 442 | 135.326.200 |
| 29/4/2022 | 12,65 | 12,15 | -4,26% | 12,15 | 12,69 | 12,31 | 12,15 | 12,59 | 470 | 150.930.900 |
| 28/4/2022 | 12,21 | 12,69 | +4,02% | 12,20 | 12,73 | 12,56 | 12,47 | 12,69 | 376 | 101.772.000 |
| 27/4/2022 | 11,88 | 12,20 | +0,91% | 11,88 | 12,30 | 12,20 | 12,20 | 12,23 | 842 | 191.324.900 |
| 26/4/2022 | 12,17 | 12,09 | -0,66% | 11,82 | 12,17 | 11,99 | 11,90 | 12,09 | 866 | 282.156.600 |
| 25/4/2022 | 11,99 | 12,17 | -2,72% | 11,93 | 12,36 | 12,13 | 12,17 | 12,35 | 535 | 408.124.400 |
| 22/4/2022 | 12,70 | 12,51 | -1,96% | 12,40 | 12,94 | 12,52 | 12,51 | 12,65 | 146 | 89.938.100 |
| 20/4/2022 | 12,28 | 12,76 | +5,02% | 12,24 | 13,19 | 12,73 | 12,76 | 13,00 | 822 | 307.422.700 |
| 19/4/2022 | 12,04 | 12,15 | +0,50% | 11,94 | 12,47 | 12,13 | 12,15 | 12,45 | 675 | 604.967.400 |
| 18/4/2022 | 12,24 | 12,09 | +0,75% | 11,80 | 12,24 | 12,04 | 12,09 | 12,14 | 505 | 201.912.400 |
| 14/4/2022 | 11,73 | 12,00 | +2,13% | 11,73 | 12,29 | 12,09 | 12,00 | 12,09 | 262 | 9.390.149.700 |
| 13/4/2022 | 12,21 | 11,75 | -5,24% | 11,75 | 12,21 | 11,89 | 11,75 | 12,10 | 269 | 105.005.400 |
| 12/4/2022 | 12,40 | 12,40 | +1,22% | 11,97 | 12,40 | 12,29 | 12,03 | 12,40 | 198 | 109.897.000 |
| 11/4/2022 | 12,51 | 12,25 | -2,93% | 12,22 | 12,58 | 12,26 | 12,25 | 12,29 | 232 | 148.619.300 |
| 8/4/2022 | 12,32 | 12,62 | +2,85% | 12,28 | 12,88 | 12,58 | 12,56 | 12,62 | 237 | 65.812.500 |
| 7/4/2022 | 12,32 | 12,27 | -1,84% | 12,16 | 12,54 | 12,29 | 12,27 | 12,40 | 484 | 212.636.200 |
| 6/4/2022 | 12,55 | 12,50 | -2,72% | 12,25 | 12,90 | 12,51 | 12,45 | 12,56 | 670 | 165.049.200 |
| 5/4/2022 | 12,61 | 12,85 | +1,50% | 12,61 | 13,24 | 12,83 | 12,68 | 12,87 | 358 | 133.105.100 |
| 4/4/2022 | 12,32 | 12,66 | +4,46% | 12,24 | 12,82 | 12,64 | 12,65 | 12,66 | 513 | 134.022.400 |
| 1/4/2022 | 12,59 | 12,12 | -5,31% | 12,12 | 12,81 | 12,34 | 12,11 | 12,44 | 375 | 134.079.300 |
| 31/3/2022 | 12,51 | 12,80 | +2,40% | 12,12 | 12,80 | 12,53 | 12,13 | 12,80 | 204 | 115.558.800 |
| 30/3/2022 | 13,26 | 12,50 | -3,47% | 12,46 | 13,26 | 12,74 | 12,50 | 12,70 | 579 | 264.398.500 |
| 29/3/2022 | 12,82 | 12,95 | +1,17% | 12,18 | 13,24 | 12,85 | 12,95 | 12,99 | 760 | 261.633.600 |
| 28/3/2022 | 13,22 | 12,80 | -0,85% | 12,80 | 13,55 | 13,04 | 12,80 | 12,98 | 681 | 177.905.100 |
| 25/3/2022 | 12,80 | 12,91 | +0,86% | 12,37 | 13,28 | 12,63 | 12,91 | 12,97 | 935 | 488.381.800 |
| 24/3/2022 | 12,22 | 12,80 | +4,92% | 12,20 | 12,84 | 12,55 | 12,65 | 12,87 | 1.380 | 622.075.800 |
| 23/3/2022 | 12,80 | 12,20 | -6,37% | 12,20 | 12,94 | 12,49 | 12,20 | 12,21 | 593 | 610.581.300 |
| 22/3/2022 | 11,95 | 13,03 | +8,76% | 11,56 | 13,03 | 12,10 | 12,54 | 13,03 | 1.563 | 1.116.197.200 |
| 21/3/2022 | 12,00 | 11,98 | +1,53% | 11,47 | 12,08 | 11,77 | 11,77 | 11,98 | 1.029 | 521.103.900 |
| 18/3/2022 | 12,30 | 11,80 | -2,48% | 11,80 | 12,49 | 12,05 | 11,80 | 11,86 | 615 | 205.694.000 |
| 17/3/2022 | 12,81 | 12,10 | -4,72% | 11,80 | 12,90 | 12,24 | 12,10 | 12,16 | 490 | 158.262.100 |
| 16/3/2022 | 12,62 | 12,70 | +3,00% | 12,08 | 12,70 | 12,47 | 12,51 | 12,70 | 786 | 299.361.500 |
| 15/3/2022 | 12,90 | 12,33 | -3,67% | 12,33 | 13,03 | 12,61 | 12,33 | 12,40 | 407 | 125.790.900 |
| 14/3/2022 | 13,50 | 12,80 | -4,12% | 12,80 | 13,52 | 12,97 | 12,80 | 12,93 | 500 | 108.103.500 |
| 11/3/2022 | 13,79 | 13,35 | -1,11% | 12,82 | 13,80 | 13,05 | 12,77 | 13,35 | 373 | 332.546.300 |
| 10/3/2022 | 14,06 | 13,50 | -4,93% | 13,50 | 14,06 | 13,59 | 13,50 | 13,76 | 219 | 105.211.700 |
| 9/3/2022 | 13,68 | 14,20 | +2,90% | 13,37 | 14,20 | 13,80 | 13,55 | 14,20 | 576 | 218.577.600 |
| 8/3/2022 | 13,72 | 13,80 | -2,13% | 13,12 | 14,18 | 13,56 | 13,80 | 14,00 | 1.090 | 262.806.300 |
| 7/3/2022 | 14,11 | 14,10 | +1,44% | 13,77 | 14,40 | 14,08 | 13,79 | 14,10 | 951 | 332.238.000 |
| 4/3/2022 | 14,72 | 13,90 | -3,34% | 13,66 | 14,75 | 14,17 | 13,90 | 14,25 | 764 | 501.133.800 |
| 3/3/2022 | 14,00 | 14,38 | +2,93% | 14,00 | 15,38 | 14,59 | 14,38 | 14,60 | 1.145 | 355.528.000 |
| 2/3/2022 | 14,99 | 13,97 | +1,23% | 13,51 | 14,99 | 14,01 | 13,70 | 13,97 | 1.311 | 654.701.800 |
| 25/2/2022 | 13,46 | 13,80 | +2,99% | 13,41 | 13,80 | 13,67 | 13,41 | 13,80 | 264 | 105.045.600 |
| 24/2/2022 | 13,16 | 13,40 | +1,82% | 12,90 | 13,73 | 13,33 | 13,40 | 13,42 | 376 | 105.494.400 |
| 23/2/2022 | 13,50 | 13,16 | -1,05% | 13,16 | 14,11 | 13,56 | 13,16 | 13,74 | 443 | 169.972.800 |
| 22/2/2022 | 13,63 | 13,30 | -3,62% | 13,30 | 14,00 | 13,54 | 13,30 | 13,91 | 174 | 59.734.700 |
| 21/2/2022 | 13,70 | 13,80 | -1,22% | 13,32 | 13,80 | 13,65 | 13,31 | 13,80 | 157 | 92.587.200 |
| 18/2/2022 | 13,44 | 13,97 | +5,67% | 12,97 | 13,97 | 13,79 | 0,00 | 0,00 | 302 | 216.549.700 |
| 17/2/2022 | 14,01 | 13,22 | -5,16% | 13,11 | 14,01 | 13,38 | 13,22 | 13,39 | 622 | 175.897.700 |
| 16/2/2022 | 14,51 | 13,94 | -6,44% | 13,94 | 14,61 | 14,28 | 13,94 | 14,27 | 705 | 204.679.300 |
| 15/2/2022 | 14,42 | 14,90 | +3,47% | 14,42 | 15,00 | 14,77 | 14,00 | 14,90 | 254 | 83.894.300 |
| 14/2/2022 | 14,89 | 14,40 | -3,36% | 14,40 | 14,90 | 14,56 | 14,40 | 14,88 | 227 | 71.818.600 |
| 11/2/2022 | 15,01 | 14,90 | -0,33% | 14,36 | 15,01 | 14,86 | 14,30 | 14,90 | 149 | 205.548.600 |
| 10/2/2022 | 14,90 | 14,95 | +0,34% | 14,31 | 14,95 | 14,72 | 14,71 | 14,95 | 208 | 275.423.000 |
| 9/2/2022 | 14,57 | 14,90 | +4,71% | 14,51 | 14,90 | 14,81 | 14,61 | 14,90 | 156 | 81.788.700 |
| 8/2/2022 | 14,51 | 14,23 | -1,18% | 14,08 | 14,54 | 14,30 | 14,12 | 14,23 | 291 | 89.386.900 |
| 7/2/2022 | 15,00 | 14,40 | -4,00% | 14,40 | 15,20 | 14,60 | 14,40 | 14,88 | 234 | 83.976.300 |
| 4/2/2022 | 14,40 | 15,00 | +2,32% | 14,02 | 15,00 | 14,78 | 14,58 | 15,00 | 329 | 130.395.300 |
| 3/2/2022 | 15,19 | 14,66 | -2,14% | 14,28 | 15,19 | 14,60 | 14,38 | 14,75 | 471 | 177.193.500 |
| 2/2/2022 | 14,61 | 14,98 | -0,13% | 14,61 | 15,12 | 14,95 | 14,77 | 14,98 | 494 | 146.590.100 |
| 1/2/2022 | 15,14 | 15,00 | -1,19% | 14,68 | 15,15 | 14,88 | 14,85 | 15,00 | 610 | 262.546.300 |
| 31/1/2022 | 14,49 | 15,18 | +6,60% | 13,96 | 15,62 | 14,89 | 15,03 | 15,18 | 388 | 240.795.100 |
| 28/1/2022 | 12,87 | 14,24 | +8,12% | 12,74 | 14,24 | 13,85 | 14,24 | 14,25 | 463 | 260.547.800 |
| 27/1/2022 | 11,80 | 13,17 | +11,61% | 11,80 | 13,17 | 12,38 | 12,40 | 13,50 | 1.125 | 747.745.100 |
| 26/1/2022 | 11,47 | 11,80 | +3,15% | 11,45 | 12,44 | 11,88 | 11,80 | 11,90 | 358 | 441.960.900 |
| 25/1/2022 | 11,98 | 11,44 | -4,67% | 11,44 | 11,98 | 11,67 | 11,44 | 11,69 | 208 | 75.053.600 |
| 24/1/2022 | 11,70 | 12,00 | +0,76% | 11,64 | 12,19 | 11,98 | 11,65 | 12,00 | 100 | 183.214.000 |
| 21/1/2022 | 12,22 | 11,91 | -4,80% | 11,91 | 12,46 | 12,05 | 11,91 | 12,50 | 155 | 47.019.000 |
| 20/1/2022 | 11,95 | 12,51 | +4,69% | 11,83 | 13,00 | 12,47 | 12,51 | 12,70 | 214 | 58.130.600 |
| 19/1/2022 | 11,07 | 11,95 | +7,95% | 11,07 | 12,14 | 11,84 | 11,72 | 11,95 | 277 | 109.353.000 |
| 18/1/2022 | 11,39 | 11,07 | -3,49% | 10,81 | 11,39 | 11,13 | 10,98 | 11,07 | 633 | 109.013.600 |
| 17/1/2022 | 11,85 | 11,47 | -3,53% | 11,20 | 11,86 | 11,52 | 11,47 | 11,49 | 317 | 114.139.400 |
| 14/1/2022 | 12,01 | 11,89 | -3,49% | 11,55 | 12,32 | 11,84 | 11,89 | 12,26 | 332 | 156.368.600 |
| 13/1/2022 | 12,71 | 12,32 | -3,07% | 11,64 | 12,71 | 12,19 | 11,70 | 12,32 | 226 | 174.165.000 |
| 12/1/2022 | 13,09 | 12,71 | -0,86% | 12,63 | 13,38 | 12,81 | 12,71 | 13,10 | 117 | 22.691.000 |
| 11/1/2022 | 12,59 | 12,82 | +1,83% | 12,24 | 12,85 | 12,54 | 12,67 | 12,82 | 205 | 62.601.400 |
| 10/1/2022 | 11,95 | 12,59 | +4,66% | 11,95 | 12,60 | 12,43 | 12,59 | 14,19 | 156 | 43.631.200 |
| 7/1/2022 | 12,77 | 12,03 | -2,98% | 11,15 | 12,77 | 11,81 | 11,90 | 12,03 | 1.241 | 847.570.500 |
| 6/1/2022 | 13,61 | 12,40 | -8,89% | 11,55 | 13,61 | 12,45 | 12,01 | 12,62 | 698 | 914.920.400 |
| 5/1/2022 | 13,82 | 13,61 | -4,83% | 13,25 | 13,82 | 13,61 | 13,61 | 15,00 | 320 | 274.036.900 |
| 4/1/2022 | 14,26 | 14,30 | -1,52% | 13,68 | 14,33 | 14,08 | 13,75 | 14,30 | 232 | 95.936.100 |
| 3/1/2022 | 14,45 | 14,52 | +7,56% | 13,95 | 15,00 | 14,39 | 14,52 | 14,72 | 134 | 113.157.600 |
| 23/12/2021 | 13,00 | 13,50 | +3,37% | 12,91 | 13,50 | 13,39 | 13,05 | 13,50 | 71 | 43.117.300 |
| 22/12/2021 | 13,30 | 13,06 | -2,17% | 13,01 | 13,35 | 13,26 | 13,06 | 13,20 | 55 | 39.934.300 |
| 21/12/2021 | 13,35 | 13,35 | -1,11% | 13,00 | 13,50 | 13,35 | 11,50 | 13,35 | 115 | 171.627.400 |
| 20/12/2021 | 13,80 | 13,50 | +0,30% | 13,00 | 13,80 | 13,34 | 12,73 | 13,50 | 155 | 45.635.400 |
| 17/12/2021 | 13,07 | 13,46 | -0,07% | 13,01 | 13,75 | 13,45 | 13,26 | 13,46 | 241 | 147.854.800 |
| 16/12/2021 | 13,49 | 13,47 | -0,22% | 13,05 | 13,62 | 13,45 | 12,05 | 13,55 | 197 | 142.118.100 |
| 15/12/2021 | 12,68 | 13,50 | +5,88% | 12,43 | 13,50 | 13,01 | 12,99 | 13,50 | 100 | 63.894.900 |
| 14/12/2021 | 12,55 | 12,75 | +0,63% | 12,21 | 12,89 | 12,64 | 12,48 | 12,75 | 192 | 73.593.800 |
| 13/12/2021 | 12,77 | 12,67 | +2,26% | 12,63 | 12,80 | 12,68 | 12,23 | 12,67 | 33 | 29.290.900 |
| 10/12/2021 | 12,47 | 12,39 | +0,73% | 12,15 | 12,65 | 12,45 | 12,33 | 12,65 | 41 | 103.776.100 |
| 9/12/2021 | 12,71 | 12,30 | -0,73% | 12,30 | 12,74 | 12,44 | 12,30 | 12,74 | 498 | 106.065.000 |
| 8/12/2021 | 11,73 | 12,39 | +5,90% | 11,73 | 12,95 | 12,35 | 12,00 | 12,39 | 175 | 111.804.300 |
| 7/12/2021 | 11,51 | 11,70 | +1,74% | 11,50 | 12,12 | 11,75 | 11,70 | 12,00 | 138 | 152.829.300 |
| 6/12/2021 | 12,28 | 11,50 | -4,56% | 11,50 | 12,29 | 11,74 | 11,50 | 11,92 | 233 | 93.736.500 |
| 3/12/2021 | 12,42 | 12,05 | -2,98% | 12,05 | 12,86 | 12,29 | 12,05 | 12,60 | 133 | 47.322.100 |
| 2/12/2021 | 12,50 | 12,42 | +1,80% | 12,21 | 12,90 | 12,40 | 12,42 | 12,63 | 96 | 63.283.600 |
| 1/12/2021 | 12,74 | 12,20 | -3,17% | 12,16 | 12,80 | 12,26 | 12,03 | 12,20 | 157 | 93.302.300 |
| 30/11/2021 | 12,59 | 12,60 | -1,56% | 12,28 | 12,70 | 12,53 | 12,24 | 12,70 | 98 | 37.347.900 |
| 29/11/2021 | 12,80 | 12,80 | 0,00% | 12,30 | 12,82 | 12,71 | 12,30 | 12,80 | 109 | 79.216.700 |
| 26/11/2021 | 12,51 | 12,80 | +0,79% | 11,82 | 12,95 | 12,33 | 12,20 | 12,80 | 516 | 266.525.900 |
| 25/11/2021 | 13,11 | 12,70 | -3,05% | 12,52 | 13,40 | 12,88 | 12,70 | 12,79 | 247 | 123.648.100 |
| 24/11/2021 | 13,04 | 13,10 | -1,58% | 13,04 | 13,57 | 13,12 | 13,09 | 13,29 | 296 | 361.893.600 |
| 23/11/2021 | 12,36 | 13,31 | +6,48% | 12,36 | 14,00 | 13,27 | 13,31 | 13,40 | 619 | 336.990.100 |
| 22/11/2021 | 12,36 | 12,50 | -0,79% | 12,35 | 12,58 | 12,41 | 12,33 | 12,50 | 173 | 153.731.800 |
| 19/11/2021 | 12,94 | 12,60 | -1,41% | 12,21 | 12,98 | 12,43 | 12,30 | 12,60 | 586 | 328.787.000 |
| 18/11/2021 | 12,80 | 12,78 | +0,63% | 12,42 | 12,90 | 12,73 | 12,78 | 12,98 | 370 | 136.283.700 |
| 17/11/2021 | 12,73 | 12,70 | -0,78% | 12,55 | 12,98 | 12,76 | 12,70 | 12,77 | 110 | 50.682.500 |
| 16/11/2021 | 12,70 | 12,80 | +0,79% | 12,20 | 12,91 | 12,52 | 12,53 | 12,80 | 165 | 181.357.400 |
| 12/11/2021 | 12,49 | 12,70 | +3,25% | 12,49 | 13,64 | 12,91 | 12,64 | 12,70 | 555 | 388.119.200 |
| 11/11/2021 | 11,99 | 12,30 | +2,59% | 11,91 | 12,30 | 12,14 | 12,30 | 12,32 | 132 | 39.846.500 |
| 10/11/2021 | 11,60 | 11,99 | +2,48% | 11,33 | 12,13 | 11,85 | 11,57 | 11,99 | 152 | 58.691.300 |
| 9/11/2021 | 11,39 | 11,70 | +3,63% | 10,60 | 11,70 | 11,44 | 11,53 | 11,70 | 373 | 67.977.400 |
| 8/11/2021 | 11,10 | 11,29 | +3,11% | 10,34 | 11,29 | 10,90 | 11,01 | 11,29 | 173 | 68.153.800 |
| 5/11/2021 | 9,90 | 10,95 | +10,61% | 9,86 | 10,95 | 10,37 | 10,31 | 10,95 | 104 | 57.481.300 |
| 4/11/2021 | 9,50 | 9,90 | +1,02% | 9,50 | 10,11 | 9,80 | 9,67 | 9,90 | 540 | 191.647.500 |
| 3/11/2021 | 9,60 | 9,80 | +4,03% | 9,21 | 9,80 | 9,54 | 9,45 | 9,80 | 169 | 51.934.400 |
| 1/11/2021 | 9,89 | 9,42 | -3,09% | 9,41 | 9,90 | 9,58 | 9,42 | 9,50 | 347 | 54.834.100 |
| 29/10/2021 | 9,26 | 9,72 | +5,77% | 9,20 | 9,72 | 9,31 | 9,30 | 9,72 | 178 | 162.394.100 |
| 28/10/2021 | 9,67 | 9,19 | +2,11% | 9,05 | 9,67 | 9,31 | 9,11 | 9,19 | 81 | 81.590.000 |
| 27/10/2021 | 9,56 | 9,00 | -8,63% | 9,00 | 9,90 | 9,60 | 9,00 | 9,79 | 66 | 32.643.500 |
| 26/10/2021 | 10,15 | 9,85 | -4,28% | 9,66 | 10,15 | 9,76 | 9,85 | 10,03 | 177 | 72.837.300 |
| 25/10/2021 | 9,36 | 10,29 | +12,83% | 9,36 | 10,29 | 9,92 | 9,60 | 10,29 | 71 | 52.017.900 |
| 22/10/2021 | 9,51 | 9,12 | -1,51% | 9,00 | 9,51 | 9,20 | 9,12 | 9,33 | 88 | 81.247.400 |
| 21/10/2021 | 9,50 | 9,26 | -5,03% | 9,22 | 9,84 | 9,36 | 9,26 | 9,40 | 104 | 42.243.100 |
| 20/10/2021 | 10,35 | 9,75 | -3,47% | 9,56 | 10,35 | 9,75 | 9,75 | 9,94 | 153 | 57.085.600 |
| 19/10/2021 | 10,06 | 10,10 | -0,98% | 9,64 | 10,30 | 10,16 | 9,96 | 10,11 | 994 | 289.239.300 |
| 18/10/2021 | 9,22 | 10,20 | +11,23% | 9,10 | 10,20 | 9,73 | 9,95 | 10,24 | 1.541 | 554.096.700 |
| 15/10/2021 | 9,30 | 9,17 | -1,82% | 9,17 | 9,60 | 9,30 | 9,12 | 9,31 | 178 | 65.578.900 |
| 14/10/2021 | 9,41 | 9,34 | -0,74% | 9,28 | 9,70 | 9,40 | 9,34 | 9,39 | 290 | 108.110.900 |
| 13/10/2021 | 9,45 | 9,41 | +0,11% | 9,31 | 9,49 | 9,42 | 9,39 | 9,41 | 352 | 84.254.200 |
| 11/10/2021 | 9,41 | 9,40 | -0,21% | 9,28 | 9,48 | 9,39 | 9,36 | 9,40 | 111 | 71.521.800 |
| 8/10/2021 | 9,35 | 9,42 | +2,28% | 9,30 | 9,51 | 9,40 | 9,31 | 9,42 | 245 | 117.555.400 |
| 7/10/2021 | 9,39 | 9,21 | -0,75% | 9,09 | 9,45 | 9,36 | 9,21 | 9,42 | 536 | 127.393.000 |
| 6/10/2021 | 9,03 | 9,28 | +3,11% | 8,50 | 9,39 | 8,87 | 9,09 | 9,28 | 591 | 164.245.800 |
| 5/10/2021 | 9,16 | 9,00 | -1,75% | 8,83 | 9,22 | 9,08 | 9,00 | 9,07 | 286 | 134.431.900 |
| 4/10/2021 | 9,53 | 9,16 | -4,38% | 9,14 | 9,60 | 9,27 | 9,14 | 9,19 | 792 | 142.353.600 |
| 1/10/2021 | 9,59 | 9,58 | +0,10% | 9,51 | 9,69 | 9,57 | 9,50 | 9,58 | 134 | 101.876.200 |
| 30/9/2021 | 9,60 | 9,57 | +2,46% | 9,30 | 9,60 | 9,49 | 9,30 | 9,57 | 156 | 130.455.300 |
| 29/9/2021 | 9,57 | 9,34 | -1,68% | 9,22 | 9,90 | 9,47 | 9,34 | 9,51 | 279 | 147.279.300 |
| 28/9/2021 | 9,31 | 9,50 | -0,52% | 9,19 | 9,60 | 9,40 | 9,41 | 9,50 | 331 | 117.660.100 |
| 27/9/2021 | 9,60 | 9,55 | -0,83% | 9,55 | 9,73 | 9,64 | 9,55 | 9,60 | 144 | 36.536.600 |
| 24/9/2021 | 9,66 | 9,63 | -0,72% | 9,48 | 9,69 | 9,59 | 9,63 | 9,66 | 163 | 102.980.200 |
| 23/9/2021 | 9,50 | 9,70 | +1,04% | 9,41 | 9,79 | 9,65 | 9,61 | 9,70 | 406 | 158.096.600 |
| 22/9/2021 | 9,27 | 9,60 | +5,15% | 9,17 | 9,60 | 9,37 | 9,50 | 9,60 | 209 | 106.030.100 |
| 21/9/2021 | 9,26 | 9,13 | -0,76% | 9,12 | 9,51 | 9,18 | 9,10 | 9,13 | 249 | 175.018.800 |
| 20/9/2021 | 9,05 | 9,20 | -1,08% | 8,90 | 9,20 | 9,06 | 9,13 | 9,20 | 315 | 101.352.400 |
| 17/9/2021 | 9,38 | 9,30 | -1,06% | 9,15 | 9,55 | 9,30 | 9,30 | 9,35 | 245 | 95.681.700 |
| 16/9/2021 | 9,44 | 9,40 | -1,26% | 9,40 | 9,70 | 9,48 | 9,40 | 9,55 | 434 | 244.700.700 |
| 15/9/2021 | 9,57 | 9,52 | -0,21% | 9,37 | 9,65 | 9,49 | 9,42 | 9,52 | 196 | 111.620.800 |
| 14/9/2021 | 9,56 | 9,54 | -0,42% | 9,50 | 9,94 | 9,62 | 9,53 | 9,59 | 321 | 182.813.600 |
| 13/9/2021 | 9,65 | 9,58 | +0,84% | 9,56 | 9,78 | 9,63 | 9,58 | 9,60 | 247 | 122.225.700 |
| 10/9/2021 | 9,80 | 9,50 | -1,55% | 9,50 | 10,00 | 9,72 | 9,50 | 9,56 | 601 | 171.904.800 |
| 9/9/2021 | 9,85 | 9,65 | -1,53% | 9,50 | 10,00 | 9,67 | 9,65 | 9,75 | 1.242 | 333.465.600 |
| 8/9/2021 | 9,81 | 9,80 | 0,00% | 9,50 | 10,15 | 9,68 | 9,80 | 9,82 | 1.170 | 496.099.600 |
| 6/9/2021 | 9,70 | 9,80 | +1,66% | 9,59 | 10,15 | 9,80 | 9,80 | 9,97 | 747 | 332.535.200 |
| 3/9/2021 | 10,49 | 9,64 | -4,08% | 9,53 | 10,68 | 9,99 | 9,64 | 9,83 | 2.129 | 812.635.500 |
| 2/9/2021 | 10,20 | 10,05 | 0,00% | 9,35 | 11,10 | 10,29 | 10,03 | 10,05 | 5.779 | 2.126.238.200 |