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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VIUR11 - FII VINCI IU - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,32 | 5,37 | +1,13% | 5,29 | 5,37 | 5,30 | 5,34 | 5,37 | 1.884 | 11.836.008 |
| 20/1/2025 | 5,31 | 5,31 | -0,38% | 5,29 | 5,44 | 5,34 | 5,31 | 5,34 | 1.241 | 14.764.331 |
| 17/1/2025 | 5,54 | 5,33 | -3,79% | 5,30 | 5,54 | 5,35 | 5,33 | 5,35 | 3.101 | 22.220.445 |
| 16/1/2025 | 5,44 | 5,54 | +1,84% | 5,35 | 5,54 | 5,41 | 5,42 | 5,54 | 1.375 | 18.416.083 |
| 15/1/2025 | 5,39 | 5,44 | +0,93% | 5,31 | 5,45 | 5,38 | 5,38 | 5,44 | 3.742 | 38.821.526 |
| 14/1/2025 | 5,43 | 5,39 | -1,10% | 5,30 | 5,45 | 5,35 | 5,36 | 5,39 | 2.073 | 16.966.419 |
| 13/1/2025 | 5,79 | 5,45 | -5,87% | 5,45 | 5,82 | 5,57 | 5,44 | 5,45 | 1.736 | 21.359.538 |
| 10/1/2025 | 5,80 | 5,79 | -0,17% | 5,51 | 5,82 | 5,60 | 5,58 | 5,79 | 1.824 | 16.791.257 |
| 9/1/2025 | 5,78 | 5,80 | -1,53% | 5,77 | 5,83 | 5,78 | 5,78 | 5,80 | 769 | 10.997.757 |
| 8/1/2025 | 5,88 | 5,89 | +0,17% | 5,72 | 5,96 | 5,86 | 5,80 | 5,88 | 1.348 | 19.252.382 |
| 7/1/2025 | 5,79 | 5,88 | +1,55% | 5,69 | 5,99 | 5,81 | 5,89 | 5,92 | 598 | 20.674.227 |
| 6/1/2025 | 5,86 | 5,79 | -1,19% | 5,71 | 5,86 | 5,75 | 5,75 | 5,79 | 763 | 9.674.354 |
| 3/1/2025 | 5,89 | 5,86 | +0,51% | 5,82 | 5,90 | 5,84 | 5,85 | 5,86 | 463 | 5.603.488 |
| 2/1/2025 | 5,95 | 5,83 | -2,02% | 5,71 | 5,95 | 5,88 | 5,82 | 5,83 | 899 | 11.636.073 |
| 30/12/2024 | 5,71 | 5,95 | +2,06% | 5,69 | 6,00 | 5,82 | 5,83 | 5,95 | 892 | 10.758.691 |
| 27/12/2024 | 5,70 | 5,83 | +2,46% | 5,70 | 5,87 | 5,79 | 5,76 | 5,83 | 717 | 12.310.828 |
| 26/12/2024 | 5,48 | 5,69 | +4,60% | 5,40 | 5,70 | 5,58 | 5,69 | 5,70 | 882 | 16.112.551 |
| 23/12/2024 | 5,08 | 5,44 | +6,88% | 5,05 | 5,51 | 5,29 | 5,40 | 5,44 | 979 | 14.069.550 |
| 20/12/2024 | 5,06 | 5,09 | +1,39% | 5,03 | 5,14 | 5,06 | 5,05 | 5,09 | 2.916 | 14.664.681 |
| 19/12/2024 | 5,00 | 5,02 | +0,40% | 4,94 | 5,13 | 4,97 | 5,02 | 5,08 | 3.723 | 20.750.596 |
| 18/12/2024 | 5,13 | 5,00 | -1,19% | 4,99 | 5,20 | 5,08 | 4,99 | 5,07 | 3.060 | 25.713.848 |
| 17/12/2024 | 5,39 | 5,06 | -5,24% | 5,01 | 5,42 | 5,22 | 5,06 | 5,09 | 4.341 | 45.623.189 |
| 16/12/2024 | 5,40 | 5,34 | -1,11% | 5,32 | 5,50 | 5,40 | 5,33 | 5,34 | 1.795 | 19.766.615 |
| 13/12/2024 | 5,35 | 5,40 | +2,08% | 5,30 | 5,43 | 5,37 | 5,40 | 5,41 | 1.813 | 14.485.479 |
| 12/12/2024 | 5,42 | 5,29 | -1,31% | 5,12 | 5,47 | 5,29 | 5,28 | 5,29 | 1.624 | 24.958.172 |
| 11/12/2024 | 5,49 | 5,36 | -2,55% | 5,33 | 5,50 | 5,39 | 5,36 | 5,40 | 1.432 | 13.987.429 |
| 10/12/2024 | 5,65 | 5,50 | -2,65% | 5,30 | 5,65 | 5,41 | 5,40 | 5,50 | 1.933 | 29.230.701 |
| 9/12/2024 | 5,50 | 5,65 | +2,73% | 5,35 | 5,65 | 5,47 | 5,60 | 5,65 | 1.574 | 24.665.143 |
| 6/12/2024 | 5,56 | 5,50 | -1,08% | 5,40 | 5,64 | 5,50 | 5,49 | 5,50 | 961 | 22.439.423 |
| 5/12/2024 | 5,54 | 5,56 | +0,36% | 5,45 | 5,60 | 5,52 | 5,56 | 5,58 | 689 | 11.255.262 |
| 4/12/2024 | 5,56 | 5,54 | -1,07% | 5,45 | 5,60 | 5,55 | 5,46 | 5,54 | 598 | 9.739.064 |
| 3/12/2024 | 5,71 | 5,60 | -1,06% | 5,52 | 5,77 | 5,66 | 5,52 | 5,60 | 1.971 | 16.196.274 |
| 2/12/2024 | 5,76 | 5,66 | -3,74% | 5,50 | 5,85 | 5,66 | 5,65 | 5,66 | 2.560 | 123.661.855 |
| 29/11/2024 | 5,85 | 5,88 | +0,51% | 5,75 | 5,92 | 5,84 | 5,80 | 5,88 | 1.576 | 19.808.026 |
| 28/11/2024 | 5,91 | 5,85 | -1,02% | 5,83 | 5,98 | 5,88 | 5,84 | 5,85 | 722 | 29.899.577 |
| 27/11/2024 | 5,93 | 5,91 | -0,34% | 5,85 | 5,95 | 5,90 | 5,89 | 5,91 | 654 | 10.591.660 |
| 26/11/2024 | 5,99 | 5,93 | 0,00% | 5,90 | 6,00 | 5,96 | 5,91 | 5,93 | 673 | 9.904.777 |
| 25/11/2024 | 5,97 | 5,93 | +0,17% | 5,82 | 5,99 | 5,88 | 5,86 | 5,93 | 3.120 | 27.134.584 |
| 22/11/2024 | 5,85 | 5,92 | +2,07% | 5,78 | 5,95 | 5,84 | 5,90 | 5,92 | 601 | 5.637.690 |
| 21/11/2024 | 5,75 | 5,80 | +0,87% | 5,75 | 5,83 | 5,77 | 5,80 | 5,81 | 1.028 | 16.109.551 |
| 19/11/2024 | 5,66 | 5,75 | 0,00% | 5,66 | 5,79 | 5,75 | 5,75 | 5,77 | 884 | 17.424.855 |
| 18/11/2024 | 5,70 | 5,75 | +1,05% | 5,65 | 5,75 | 5,70 | 5,72 | 5,75 | 4.092 | 30.955.917 |
| 14/11/2024 | 5,60 | 5,69 | +1,25% | 5,60 | 5,75 | 5,66 | 5,69 | 5,72 | 1.707 | 13.725.951 |
| 13/11/2024 | 5,60 | 5,62 | +0,36% | 5,60 | 5,65 | 5,60 | 5,61 | 5,62 | 1.173 | 13.634.344 |
| 12/11/2024 | 5,60 | 5,60 | 0,00% | 5,55 | 5,65 | 5,63 | 5,60 | 5,63 | 603 | 13.527.090 |
| 11/11/2024 | 5,61 | 5,60 | -0,18% | 5,43 | 5,69 | 5,62 | 5,43 | 5,60 | 1.513 | 26.578.645 |
| 8/11/2024 | 5,64 | 5,61 | +0,54% | 5,54 | 5,67 | 5,61 | 5,61 | 5,62 | 838 | 12.063.730 |
| 7/11/2024 | 5,50 | 5,58 | +1,45% | 5,49 | 5,60 | 5,54 | 5,56 | 5,58 | 781 | 23.024.362 |
| 6/11/2024 | 5,56 | 5,50 | -1,08% | 5,45 | 5,56 | 5,50 | 5,50 | 5,53 | 3.873 | 27.814.090 |
| 5/11/2024 | 5,51 | 5,56 | +0,91% | 5,50 | 5,60 | 5,56 | 5,56 | 5,57 | 716 | 9.075.277 |
| 4/11/2024 | 5,41 | 5,51 | +1,47% | 5,40 | 5,54 | 5,47 | 5,50 | 5,51 | 918 | 22.885.190 |
| 1/11/2024 | 5,55 | 5,43 | -4,23% | 5,37 | 5,55 | 5,42 | 5,42 | 5,43 | 1.012 | 22.573.686 |
| 31/10/2024 | 5,70 | 5,67 | +1,61% | 5,59 | 5,70 | 5,63 | 5,66 | 5,67 | 826 | 23.515.772 |
| 30/10/2024 | 5,76 | 5,58 | -2,96% | 5,45 | 5,81 | 5,62 | 5,58 | 5,65 | 7.329 | 51.681.105 |
| 29/10/2024 | 5,80 | 5,75 | -0,86% | 5,70 | 5,80 | 5,77 | 5,73 | 5,75 | 1.088 | 20.157.896 |
| 28/10/2024 | 5,89 | 5,80 | -0,34% | 5,77 | 5,89 | 5,82 | 5,79 | 5,80 | 1.026 | 17.414.956 |
| 25/10/2024 | 5,99 | 5,82 | -3,00% | 5,78 | 6,00 | 5,89 | 5,82 | 5,83 | 1.478 | 53.571.456 |
| 24/10/2024 | 6,03 | 6,00 | -0,83% | 5,99 | 6,05 | 6,01 | 5,99 | 6,00 | 707 | 14.210.229 |
| 23/10/2024 | 6,13 | 6,05 | -1,31% | 6,04 | 6,15 | 6,07 | 6,05 | 6,08 | 618 | 10.417.336 |
| 22/10/2024 | 6,14 | 6,13 | 0,00% | 6,06 | 6,14 | 6,11 | 6,10 | 6,13 | 609 | 14.650.245 |
| 21/10/2024 | 6,12 | 6,13 | +0,66% | 6,08 | 6,17 | 6,13 | 6,12 | 6,13 | 883 | 8.494.720 |
| 18/10/2024 | 6,16 | 6,09 | -1,30% | 6,09 | 6,17 | 6,12 | 6,09 | 6,14 | 3.541 | 11.773.846 |
| 17/10/2024 | 6,12 | 6,17 | +0,82% | 6,09 | 6,28 | 6,16 | 6,15 | 6,17 | 930 | 17.243.877 |
| 16/10/2024 | 6,13 | 6,12 | -0,16% | 6,07 | 6,18 | 6,11 | 6,10 | 6,12 | 1.148 | 11.834.792 |
| 15/10/2024 | 6,15 | 6,13 | -0,33% | 6,05 | 6,21 | 6,14 | 6,06 | 6,13 | 926 | 17.226.781 |
| 14/10/2024 | 6,12 | 6,15 | +0,16% | 6,11 | 6,30 | 6,19 | 6,15 | 6,16 | 1.158 | 13.421.274 |
| 11/10/2024 | 6,13 | 6,14 | +0,16% | 6,08 | 6,15 | 6,11 | 6,14 | 6,15 | 569 | 5.860.271 |
| 10/10/2024 | 6,10 | 6,13 | -0,33% | 6,10 | 6,16 | 6,12 | 6,11 | 6,13 | 552 | 6.313.787 |
| 9/10/2024 | 6,18 | 6,15 | -0,81% | 6,11 | 6,18 | 6,15 | 6,15 | 6,17 | 1.280 | 16.193.646 |
| 8/10/2024 | 6,20 | 6,20 | -0,64% | 6,16 | 6,30 | 6,20 | 6,18 | 6,20 | 826 | 22.327.919 |
| 7/10/2024 | 6,20 | 6,24 | 0,00% | 6,18 | 6,24 | 6,20 | 6,20 | 6,24 | 1.377 | 11.565.327 |
| 4/10/2024 | 6,09 | 6,24 | +1,96% | 6,09 | 6,25 | 6,18 | 6,18 | 6,24 | 690 | 13.277.503 |
| 3/10/2024 | 6,15 | 6,12 | -2,55% | 6,09 | 6,28 | 6,16 | 6,12 | 6,13 | 1.664 | 13.069.859 |
| 2/10/2024 | 6,18 | 6,28 | +1,62% | 6,12 | 6,29 | 6,20 | 6,19 | 6,28 | 854 | 34.855.083 |
| 1/10/2024 | 6,27 | 6,18 | -3,44% | 6,16 | 6,28 | 6,19 | 6,17 | 6,18 | 805 | 14.330.851 |
| 30/9/2024 | 6,15 | 6,40 | +5,79% | 6,11 | 6,40 | 6,22 | 6,32 | 6,40 | 1.149 | 56.973.410 |
| 26/9/2024 | 6,06 | 6,05 | -0,17% | 5,99 | 6,17 | 6,05 | 6,02 | 6,05 | 1.155 | 37.224.411 |
| 25/9/2024 | 6,20 | 6,06 | -2,42% | 6,04 | 6,21 | 6,10 | 6,04 | 6,06 | 1.452 | 63.369.964 |
| 24/9/2024 | 6,26 | 6,21 | -2,20% | 6,15 | 6,28 | 6,20 | 6,21 | 6,22 | 1.134 | 33.854.882 |
| 23/9/2024 | 6,42 | 6,35 | -1,24% | 6,29 | 6,42 | 6,34 | 6,34 | 6,35 | 1.756 | 38.990.864 |
| 20/9/2024 | 6,40 | 6,43 | +1,58% | 6,27 | 6,47 | 6,35 | 6,42 | 6,43 | 1.976 | 32.826.296 |
| 19/9/2024 | 6,44 | 6,33 | -1,09% | 6,31 | 6,45 | 6,35 | 6,32 | 6,33 | 2.324 | 22.168.196 |
| 18/9/2024 | 6,46 | 6,40 | -0,78% | 6,37 | 6,48 | 6,41 | 6,40 | 6,41 | 2.241 | 17.647.954 |
| 17/9/2024 | 6,55 | 6,45 | -1,38% | 6,34 | 6,58 | 6,45 | 6,39 | 6,45 | 2.612 | 53.526.508 |
| 16/9/2024 | 6,51 | 6,54 | +0,62% | 6,46 | 6,56 | 6,52 | 6,54 | 6,55 | 1.030 | 18.711.680 |
| 13/9/2024 | 6,44 | 6,50 | +0,93% | 6,44 | 6,57 | 6,50 | 6,50 | 6,51 | 1.220 | 20.338.506 |
| 12/9/2024 | 6,49 | 6,44 | -0,46% | 6,44 | 6,56 | 6,51 | 6,44 | 6,49 | 730 | 16.568.324 |
| 11/9/2024 | 6,56 | 6,47 | -1,52% | 6,40 | 6,57 | 6,47 | 6,47 | 6,49 | 1.022 | 42.737.360 |
| 10/9/2024 | 6,56 | 6,57 | +0,15% | 6,36 | 6,60 | 6,46 | 6,51 | 6,57 | 1.331 | 78.185.810 |
| 9/9/2024 | 6,60 | 6,56 | -0,61% | 6,55 | 6,65 | 6,58 | 6,55 | 6,56 | 1.122 | 36.390.234 |
| 6/9/2024 | 6,48 | 6,60 | +2,17% | 6,42 | 6,60 | 6,51 | 6,60 | 6,61 | 1.471 | 76.633.697 |
| 5/9/2024 | 6,49 | 6,46 | +0,31% | 6,35 | 6,49 | 6,40 | 6,45 | 6,46 | 1.043 | 26.013.236 |
| 4/9/2024 | 6,44 | 6,44 | -0,16% | 6,41 | 6,47 | 6,43 | 6,44 | 6,45 | 840 | 11.878.774 |
| 3/9/2024 | 6,47 | 6,45 | -0,31% | 6,41 | 6,50 | 6,45 | 6,41 | 6,45 | 958 | 19.536.760 |
| 2/9/2024 | 6,51 | 6,47 | -0,61% | 6,40 | 6,51 | 6,45 | 6,45 | 6,47 | 1.330 | 39.258.861 |
| 30/8/2024 | 6,44 | 6,51 | +1,24% | 6,43 | 6,51 | 6,47 | 6,51 | 6,52 | 1.160 | 30.590.593 |
| 29/8/2024 | 6,40 | 6,43 | +0,31% | 6,40 | 6,44 | 6,42 | 6,42 | 6,43 | 792 | 17.466.292 |
| 28/8/2024 | 6,44 | 6,41 | -0,47% | 6,41 | 6,44 | 6,43 | 6,41 | 6,44 | 892 | 20.658.576 |
| 27/8/2024 | 6,46 | 6,44 | -1,38% | 6,41 | 6,52 | 6,44 | 6,43 | 6,44 | 1.099 | 45.287.212 |
| 26/8/2024 | 6,55 | 6,53 | -0,31% | 6,50 | 6,60 | 6,55 | 6,52 | 6,53 | 1.343 | 25.235.004 |
| 23/8/2024 | 6,50 | 6,55 | +0,77% | 6,47 | 6,60 | 6,55 | 6,55 | 6,57 | 1.072 | 22.669.054 |
| 22/8/2024 | 6,53 | 6,50 | +0,31% | 6,45 | 6,53 | 6,50 | 6,47 | 6,50 | 808 | 13.119.746 |
| 21/8/2024 | 6,58 | 6,48 | -0,77% | 6,44 | 6,60 | 6,48 | 6,46 | 6,48 | 1.249 | 42.715.196 |
| 20/8/2024 | 6,59 | 6,53 | +0,15% | 6,47 | 6,60 | 6,56 | 6,52 | 6,53 | 1.162 | 25.278.407 |
| 19/8/2024 | 6,45 | 6,52 | +1,09% | 6,45 | 6,53 | 6,50 | 6,50 | 6,52 | 1.348 | 20.791.610 |
| 16/8/2024 | 6,48 | 6,45 | -0,62% | 6,40 | 6,50 | 6,45 | 6,44 | 6,45 | 2.516 | 33.499.647 |
| 15/8/2024 | 6,49 | 6,49 | -0,15% | 6,47 | 6,50 | 6,49 | 6,48 | 6,49 | 1.110 | 20.778.051 |
| 14/8/2024 | 6,60 | 6,50 | -1,37% | 6,48 | 6,60 | 6,53 | 6,50 | 6,53 | 1.545 | 48.338.731 |
| 13/8/2024 | 6,61 | 6,59 | -0,30% | 6,52 | 6,62 | 6,57 | 6,58 | 6,60 | 826 | 15.476.735 |
| 12/8/2024 | 6,63 | 6,61 | -0,30% | 6,56 | 6,64 | 6,60 | 6,60 | 6,61 | 1.113 | 27.366.987 |
| 9/8/2024 | 6,66 | 6,63 | -0,30% | 6,60 | 6,66 | 6,63 | 6,62 | 6,63 | 685 | 25.471.090 |
| 8/8/2024 | 6,63 | 6,65 | +0,30% | 6,61 | 6,68 | 6,64 | 6,63 | 6,65 | 774 | 13.955.406 |
| 7/8/2024 | 6,70 | 6,63 | -0,75% | 6,62 | 6,71 | 6,67 | 6,62 | 6,63 | 1.010 | 27.253.864 |
| 6/8/2024 | 6,60 | 6,68 | +1,37% | 6,59 | 6,68 | 6,64 | 6,68 | 6,69 | 808 | 12.932.982 |
| 5/8/2024 | 6,44 | 6,59 | +0,15% | 6,44 | 6,60 | 6,52 | 6,57 | 6,59 | 1.120 | 15.322.462 |
| 2/8/2024 | 6,65 | 6,58 | -0,75% | 6,45 | 6,65 | 6,56 | 6,53 | 6,58 | 1.294 | 35.146.699 |
| 1/8/2024 | 6,59 | 6,63 | -0,15% | 6,55 | 6,66 | 6,61 | 6,60 | 6,63 | 1.023 | 20.925.349 |
| 31/7/2024 | 6,74 | 6,64 | -0,45% | 6,60 | 6,74 | 6,64 | 6,63 | 6,64 | 1.249 | 45.006.130 |
| 30/7/2024 | 6,60 | 6,67 | +0,60% | 6,60 | 6,67 | 6,63 | 6,63 | 6,67 | 1.366 | 17.960.499 |
| 29/7/2024 | 6,70 | 6,63 | -1,04% | 6,61 | 6,70 | 6,65 | 6,62 | 6,63 | 989 | 24.733.730 |
| 26/7/2024 | 6,70 | 6,70 | 0,00% | 6,65 | 6,70 | 6,68 | 6,68 | 6,70 | 1.554 | 13.556.115 |
| 25/7/2024 | 6,67 | 6,70 | +0,45% | 6,65 | 6,70 | 6,68 | 6,69 | 6,70 | 816 | 15.902.698 |
| 24/7/2024 | 6,65 | 6,67 | -0,30% | 6,65 | 6,69 | 6,66 | 6,66 | 6,67 | 700 | 9.409.796 |
| 23/7/2024 | 6,68 | 6,69 | +0,15% | 6,66 | 6,69 | 6,68 | 6,68 | 6,69 | 821 | 20.364.066 |
| 22/7/2024 | 6,66 | 6,68 | -1,04% | 6,66 | 6,75 | 6,68 | 6,67 | 6,68 | 1.825 | 28.474.012 |
| 19/7/2024 | 6,71 | 6,75 | -1,17% | 6,66 | 6,76 | 6,71 | 6,75 | 6,76 | 2.637 | 18.706.760 |
| 18/7/2024 | 6,83 | 6,83 | 0,00% | 6,79 | 6,85 | 6,82 | 6,81 | 6,83 | 863 | 17.101.271 |
| 17/7/2024 | 6,86 | 6,83 | -0,44% | 6,81 | 6,86 | 6,83 | 6,83 | 6,85 | 1.828 | 78.493.469 |
| 16/7/2024 | 6,75 | 6,86 | +1,18% | 6,70 | 6,86 | 6,78 | 6,84 | 6,86 | 1.190 | 55.621.549 |
| 15/7/2024 | 6,71 | 6,78 | -0,29% | 6,65 | 6,80 | 6,70 | 6,75 | 6,78 | 1.682 | 33.449.781 |
| 12/7/2024 | 6,85 | 6,80 | -0,73% | 6,57 | 6,86 | 6,74 | 6,80 | 6,81 | 2.117 | 52.461.392 |
| 11/7/2024 | 6,88 | 6,85 | 0,00% | 6,82 | 6,90 | 6,85 | 6,84 | 6,85 | 608 | 10.483.836 |
| 10/7/2024 | 6,88 | 6,85 | 0,00% | 6,82 | 6,88 | 6,85 | 6,84 | 6,85 | 806 | 20.810.300 |
| 9/7/2024 | 6,88 | 6,85 | -0,44% | 6,83 | 6,90 | 6,85 | 6,84 | 6,85 | 701 | 11.045.580 |
| 8/7/2024 | 6,88 | 6,88 | +0,29% | 6,83 | 6,94 | 6,88 | 6,86 | 6,88 | 2.383 | 23.501.939 |
| 5/7/2024 | 6,75 | 6,86 | +1,63% | 6,73 | 6,99 | 6,84 | 6,84 | 6,86 | 1.488 | 38.049.941 |
| 4/7/2024 | 6,72 | 6,75 | +0,45% | 6,72 | 6,76 | 6,74 | 6,73 | 6,75 | 754 | 13.315.997 |
| 3/7/2024 | 6,66 | 6,72 | +1,20% | 6,66 | 6,80 | 6,73 | 6,70 | 6,72 | 3.751 | 49.111.472 |
| 2/7/2024 | 6,50 | 6,64 | +2,15% | 6,49 | 6,69 | 6,60 | 6,61 | 6,64 | 3.263 | 56.781.579 |
| 1/7/2024 | 6,59 | 6,50 | -2,11% | 6,45 | 6,63 | 6,54 | 6,48 | 6,52 | 1.312 | 20.675.223 |
| 28/6/2024 | 6,58 | 6,64 | +0,30% | 6,58 | 6,67 | 6,62 | 6,62 | 6,64 | 3.867 | 47.450.106 |
| 27/6/2024 | 6,39 | 6,62 | +3,60% | 6,34 | 6,62 | 6,44 | 6,58 | 6,62 | 4.916 | 176.069.256 |
| 26/6/2024 | 6,27 | 6,39 | +1,75% | 6,25 | 6,40 | 6,32 | 6,37 | 6,40 | 989 | 15.130.519 |
| 25/6/2024 | 6,21 | 6,28 | +1,13% | 6,20 | 6,29 | 6,24 | 6,27 | 6,28 | 896 | 19.032.005 |
| 24/6/2024 | 6,15 | 6,21 | +1,31% | 6,14 | 6,22 | 6,16 | 6,19 | 6,21 | 1.376 | 32.240.274 |
| 21/6/2024 | 6,07 | 6,13 | 0,00% | 6,01 | 6,17 | 6,09 | 6,13 | 6,15 | 1.232 | 35.945.947 |
| 20/6/2024 | 6,11 | 6,13 | +0,33% | 6,10 | 6,14 | 6,08 | 6,11 | 6,13 | 1.028 | 26.549.085 |
| 19/6/2024 | 6,15 | 6,11 | -0,16% | 6,06 | 6,17 | 6,10 | 6,11 | 6,12 | 1.572 | 65.003.520 |
| 18/6/2024 | 6,13 | 6,12 | +0,16% | 6,11 | 6,15 | 6,13 | 6,14 | 6,15 | 980 | 25.873.284 |
| 17/6/2024 | 6,13 | 6,11 | -0,49% | 6,10 | 6,15 | 6,11 | 6,11 | 6,12 | 1.585 | 43.188.148 |
| 14/6/2024 | 6,15 | 6,14 | 0,00% | 6,10 | 6,17 | 6,13 | 6,13 | 6,14 | 3.710 | 40.618.035 |
| 13/6/2024 | 6,15 | 6,14 | -0,16% | 6,10 | 6,17 | 6,13 | 6,12 | 6,14 | 3.103 | 26.346.179 |
| 12/6/2024 | 6,23 | 6,15 | -1,28% | 6,02 | 6,27 | 6,19 | 6,15 | 6,20 | 2.773 | 40.739.969 |
| 11/6/2024 | 6,25 | 6,23 | -1,11% | 6,18 | 6,26 | 6,22 | 6,23 | 6,24 | 2.867 | 37.003.867 |
| 10/6/2024 | 6,32 | 6,30 | -0,32% | 6,21 | 6,32 | 6,24 | 6,25 | 6,30 | 3.657 | 114.900.867 |
| 7/6/2024 | 6,38 | 6,32 | -0,47% | 6,29 | 6,40 | 6,33 | 6,32 | 6,33 | 4.270 | 39.311.166 |
| 6/6/2024 | 6,43 | 6,35 | -1,24% | 6,30 | 6,44 | 6,37 | 6,35 | 6,36 | 3.000 | 46.080.988 |
| 5/6/2024 | 6,41 | 6,43 | +0,31% | 6,39 | 6,45 | 6,41 | 6,41 | 6,43 | 2.090 | 24.752.950 |
| 4/6/2024 | 6,45 | 6,41 | -0,47% | 6,38 | 6,45 | 6,41 | 6,41 | 6,43 | 1.015 | 20.755.285 |
| 3/6/2024 | 6,50 | 6,44 | -1,08% | 6,40 | 6,50 | 6,43 | 6,42 | 6,44 | 1.366 | 26.780.758 |
| 31/5/2024 | 6,45 | 6,51 | +0,31% | 6,45 | 6,51 | 6,48 | 6,50 | 6,51 | 1.198 | 23.107.221 |
| 29/5/2024 | 6,48 | 6,49 | +0,15% | 6,45 | 6,52 | 6,49 | 6,48 | 6,49 | 1.182 | 34.019.575 |
| 28/5/2024 | 6,49 | 6,48 | -0,15% | 6,46 | 6,50 | 6,47 | 6,48 | 6,49 | 2.009 | 17.592.502 |
| 27/5/2024 | 6,48 | 6,49 | -0,15% | 6,46 | 6,50 | 6,48 | 6,48 | 6,49 | 2.908 | 21.271.576 |
| 24/5/2024 | 6,50 | 6,50 | +0,31% | 6,46 | 6,50 | 6,48 | 6,49 | 6,50 | 1.932 | 25.928.915 |
| 23/5/2024 | 6,50 | 6,48 | -0,77% | 6,45 | 6,53 | 6,48 | 6,48 | 6,50 | 1.575 | 36.519.525 |
| 22/5/2024 | 6,50 | 6,53 | -0,31% | 6,45 | 6,55 | 6,51 | 6,53 | 6,54 | 1.804 | 32.625.171 |
| 21/5/2024 | 6,55 | 6,55 | 0,00% | 6,50 | 6,57 | 6,53 | 6,54 | 6,55 | 2.692 | 51.477.958 |
| 20/5/2024 | 6,62 | 6,55 | -1,50% | 6,49 | 6,62 | 6,52 | 6,55 | 6,56 | 4.872 | 120.414.219 |
| 17/5/2024 | 6,67 | 6,65 | -0,75% | 6,57 | 6,70 | 6,61 | 6,64 | 6,65 | 3.343 | 84.188.578 |
| 16/5/2024 | 6,72 | 6,70 | -0,30% | 6,67 | 6,74 | 6,70 | 6,70 | 6,72 | 3.097 | 68.683.726 |
| 15/5/2024 | 6,70 | 6,72 | 0,00% | 6,67 | 6,73 | 6,69 | 6,71 | 6,72 | 3.567 | 47.239.001 |
| 14/5/2024 | 6,75 | 6,72 | -0,59% | 6,70 | 6,82 | 6,73 | 6,71 | 6,72 | 2.390 | 38.142.281 |
| 13/5/2024 | 6,77 | 6,76 | -0,15% | 6,69 | 6,79 | 6,74 | 6,72 | 6,76 | 2.300 | 54.246.534 |
| 10/5/2024 | 6,80 | 6,77 | -1,46% | 6,75 | 6,84 | 6,77 | 6,77 | 6,80 | 1.937 | 40.679.433 |
| 9/5/2024 | 6,89 | 6,87 | -0,43% | 6,80 | 6,90 | 6,85 | 6,86 | 6,87 | 2.230 | 92.644.784 |
| 8/5/2024 | 7,08 | 6,90 | -3,23% | 6,56 | 7,09 | 6,79 | 6,90 | 6,91 | 5.210 | 185.800.112 |
| 7/5/2024 | 7,13 | 7,13 | +0,14% | 7,10 | 7,15 | 7,12 | 7,12 | 7,13 | 987 | 21.093.658 |
| 6/5/2024 | 7,16 | 7,12 | -0,56% | 7,12 | 7,16 | 7,13 | 7,12 | 7,13 | 1.298 | 21.551.393 |
| 3/5/2024 | 7,13 | 7,16 | +0,14% | 7,11 | 7,16 | 7,14 | 7,15 | 7,16 | 2.403 | 35.872.075 |
| 2/5/2024 | 7,20 | 7,15 | -0,69% | 7,10 | 7,20 | 7,13 | 7,14 | 7,15 | 1.711 | 23.023.110 |
| 30/4/2024 | 7,19 | 7,20 | +0,28% | 7,16 | 7,21 | 7,17 | 7,20 | 7,21 | 2.167 | 37.745.646 |
| 29/4/2024 | 7,19 | 7,18 | +0,14% | 7,12 | 7,20 | 7,16 | 7,17 | 7,18 | 3.514 | 56.677.777 |
| 26/4/2024 | 7,11 | 7,17 | +0,84% | 7,11 | 7,20 | 7,14 | 7,16 | 7,17 | 1.025 | 14.493.763 |
| 25/4/2024 | 7,23 | 7,11 | -1,66% | 7,09 | 7,23 | 7,12 | 7,10 | 7,11 | 2.885 | 37.846.140 |
| 24/4/2024 | 7,34 | 7,23 | -1,50% | 7,16 | 7,34 | 7,22 | 7,20 | 7,23 | 1.539 | 23.106.306 |
| 23/4/2024 | 7,24 | 7,34 | +1,38% | 7,20 | 7,34 | 7,26 | 7,30 | 7,34 | 1.236 | 33.140.874 |
| 22/4/2024 | 7,29 | 7,24 | -0,55% | 7,20 | 7,30 | 7,23 | 7,23 | 7,24 | 8.308 | 26.140.192 |
| 19/4/2024 | 7,23 | 7,28 | +0,69% | 7,21 | 7,30 | 7,26 | 7,27 | 7,28 | 1.070 | 19.315.957 |
| 18/4/2024 | 7,30 | 7,23 | -0,82% | 7,20 | 7,30 | 7,24 | 7,22 | 7,23 | 1.691 | 24.261.725 |
| 17/4/2024 | 7,32 | 7,29 | -0,41% | 7,23 | 7,32 | 7,27 | 7,28 | 7,29 | 2.177 | 35.358.935 |
| 16/4/2024 | 7,40 | 7,32 | -0,95% | 7,29 | 7,40 | 7,32 | 7,31 | 7,32 | 1.616 | 32.810.592 |
| 15/4/2024 | 7,43 | 7,39 | -0,54% | 7,38 | 7,45 | 7,41 | 7,39 | 7,40 | 1.767 | 19.105.612 |
| 12/4/2024 | 7,37 | 7,43 | +0,54% | 7,36 | 7,43 | 7,39 | 7,42 | 7,43 | 1.590 | 27.551.030 |
| 11/4/2024 | 7,39 | 7,39 | 0,00% | 7,37 | 7,40 | 7,38 | 7,38 | 7,39 | 887 | 16.534.305 |
| 10/4/2024 | 7,39 | 7,39 | 0,00% | 7,35 | 7,40 | 7,38 | 7,36 | 7,39 | 1.121 | 16.367.906 |
| 9/4/2024 | 7,41 | 7,39 | -0,27% | 7,35 | 7,43 | 7,39 | 7,39 | 7,40 | 1.721 | 21.424.346 |
| 8/4/2024 | 7,49 | 7,41 | -1,07% | 7,35 | 7,50 | 7,41 | 7,40 | 7,41 | 2.213 | 36.297.168 |
| 5/4/2024 | 7,50 | 7,49 | -0,13% | 7,45 | 7,53 | 7,49 | 7,48 | 7,49 | 2.112 | 46.433.342 |
| 4/4/2024 | 7,49 | 7,50 | +0,13% | 7,45 | 7,52 | 7,48 | 7,48 | 7,50 | 1.539 | 20.948.712 |
| 3/4/2024 | 7,52 | 7,49 | -0,40% | 7,47 | 7,57 | 7,50 | 7,48 | 7,49 | 1.271 | 34.776.283 |
| 2/4/2024 | 7,43 | 7,52 | +1,62% | 7,41 | 7,55 | 7,48 | 7,47 | 7,52 | 1.139 | 34.715.343 |
| 1/4/2024 | 7,65 | 7,40 | -3,14% | 7,32 | 7,65 | 7,43 | 7,40 | 7,41 | 2.451 | 48.799.694 |
| 28/3/2024 | 7,58 | 7,64 | +0,79% | 7,55 | 7,65 | 7,58 | 7,64 | 7,65 | 2.167 | 34.396.862 |
| 27/3/2024 | 7,57 | 7,58 | +0,40% | 7,52 | 7,60 | 7,56 | 7,56 | 7,58 | 2.043 | 21.957.469 |
| 26/3/2024 | 7,52 | 7,55 | +0,40% | 7,50 | 7,60 | 7,54 | 7,54 | 7,55 | 1.092 | 21.012.575 |
| 25/3/2024 | 7,60 | 7,52 | -1,05% | 7,48 | 7,64 | 7,53 | 7,50 | 7,52 | 2.321 | 36.489.570 |
| 22/3/2024 | 7,40 | 7,60 | +2,70% | 7,39 | 7,60 | 7,47 | 7,58 | 7,60 | 1.865 | 26.166.933 |
| 21/3/2024 | 7,24 | 7,40 | +2,21% | 7,20 | 7,43 | 7,29 | 7,38 | 7,40 | 1.673 | 23.747.988 |
| 20/3/2024 | 7,28 | 7,24 | -0,55% | 7,21 | 7,28 | 7,25 | 7,22 | 7,24 | 2.155 | 19.830.698 |
| 19/3/2024 | 7,20 | 7,28 | +1,11% | 7,18 | 7,28 | 7,22 | 7,27 | 7,28 | 2.493 | 35.573.960 |
| 18/3/2024 | 7,04 | 7,20 | +2,42% | 6,99 | 7,20 | 7,06 | 7,19 | 7,20 | 2.716 | 54.148.216 |
| 15/3/2024 | 7,08 | 7,03 | -0,71% | 7,00 | 7,08 | 7,03 | 7,02 | 7,03 | 3.406 | 48.789.974 |
| 14/3/2024 | 7,19 | 7,08 | -1,53% | 6,96 | 7,20 | 7,06 | 7,07 | 7,08 | 3.444 | 56.857.780 |
| 13/3/2024 | 7,20 | 7,19 | 0,00% | 7,12 | 7,20 | 7,17 | 7,18 | 7,19 | 2.163 | 31.505.636 |
| 12/3/2024 | 7,06 | 7,19 | +2,28% | 7,03 | 7,20 | 7,13 | 7,19 | 7,20 | 2.300 | 30.536.873 |
| 11/3/2024 | 7,00 | 7,03 | +0,57% | 6,99 | 7,10 | 7,03 | 7,03 | 7,05 | 2.662 | 35.299.866 |
| 8/3/2024 | 6,80 | 6,99 | +2,79% | 6,79 | 6,99 | 6,87 | 0,00 | 0,00 | 2.983 | 69.953.272 |
| 7/3/2024 | 7,17 | 6,80 | -5,16% | 6,75 | 7,18 | 6,84 | 6,79 | 6,80 | 8.816 | 144.484.068 |
| 6/3/2024 | 7,37 | 7,17 | -2,71% | 7,08 | 7,39 | 7,24 | 7,15 | 7,17 | 2.471 | 72.526.624 |
| 5/3/2024 | 7,55 | 7,37 | -2,38% | 7,34 | 7,55 | 7,41 | 7,37 | 7,38 | 6.943 | 71.697.081 |
| 4/3/2024 | 7,60 | 7,55 | -0,66% | 7,50 | 7,60 | 7,53 | 7,52 | 7,55 | 5.166 | 49.146.204 |
| 1/3/2024 | 7,74 | 7,60 | -1,94% | 7,52 | 7,74 | 7,62 | 7,58 | 7,60 | 2.215 | 74.962.810 |
| 29/2/2024 | 7,70 | 7,75 | +0,13% | 7,70 | 7,75 | 7,72 | 7,74 | 7,75 | 2.227 | 401.466.608 |
| 28/2/2024 | 7,75 | 7,74 | 0,00% | 7,69 | 7,79 | 7,73 | 7,73 | 7,74 | 2.064 | 64.468.823 |
| 27/2/2024 | 7,89 | 7,74 | -1,40% | 7,73 | 7,90 | 7,80 | 7,74 | 7,75 | 2.837 | 131.971.518 |
| 26/2/2024 | 7,99 | 7,85 | -1,88% | 7,80 | 8,00 | 7,87 | 7,85 | 7,86 | 3.789 | 78.065.685 |
| 23/2/2024 | 8,01 | 8,00 | -0,12% | 7,98 | 8,02 | 7,99 | 0,00 | 0,00 | 3.170 | 33.687.261 |
| 22/2/2024 | 8,01 | 8,01 | +0,13% | 7,97 | 8,02 | 7,99 | 7,99 | 8,01 | 2.297 | 26.501.239 |
| 21/2/2024 | 8,00 | 8,00 | 0,00% | 7,97 | 8,02 | 7,99 | 7,99 | 8,00 | 2.253 | 38.598.370 |
| 20/2/2024 | 7,98 | 8,00 | +0,25% | 7,96 | 8,01 | 7,98 | 7,98 | 8,00 | 2.097 | 24.147.887 |
| 19/2/2024 | 7,99 | 7,98 | 0,00% | 7,95 | 8,00 | 7,97 | 7,97 | 7,98 | 2.535 | 29.856.030 |
| 16/2/2024 | 8,01 | 7,98 | -0,50% | 7,94 | 8,02 | 7,98 | 7,98 | 7,99 | 2.945 | 33.811.862 |
| 15/2/2024 | 8,00 | 8,02 | +0,25% | 7,96 | 8,03 | 7,99 | 8,00 | 8,02 | 1.983 | 30.290.024 |
| 14/2/2024 | 7,96 | 8,00 | +0,50% | 7,95 | 8,01 | 7,98 | 8,00 | 8,01 | 1.406 | 30.469.688 |
| 9/2/2024 | 8,00 | 7,96 | -0,50% | 7,96 | 8,02 | 8,00 | 0,00 | 0,00 | 1.149 | 21.205.176 |
| 8/2/2024 | 8,02 | 8,00 | -0,25% | 7,85 | 8,03 | 7,97 | 8,00 | 8,01 | 1.634 | 32.820.483 |
| 7/2/2024 | 7,98 | 8,02 | +0,50% | 7,98 | 8,03 | 7,99 | 8,01 | 8,02 | 3.372 | 53.200.479 |
| 6/2/2024 | 7,96 | 7,98 | +0,25% | 7,93 | 7,99 | 7,96 | 7,96 | 7,98 | 1.355 | 31.290.539 |
| 5/2/2024 | 7,95 | 7,96 | 0,00% | 7,85 | 7,96 | 7,90 | 7,91 | 7,96 | 2.924 | 37.322.483 |
| 2/2/2024 | 7,89 | 7,96 | +1,40% | 7,83 | 8,05 | 7,94 | 7,95 | 7,96 | 2.385 | 52.073.924 |
| 1/2/2024 | 7,75 | 7,85 | +0,38% | 7,75 | 7,85 | 7,83 | 7,82 | 7,85 | 2.407 | 182.528.906 |
| 31/1/2024 | 7,79 | 7,82 | +0,39% | 7,76 | 7,82 | 7,79 | 7,82 | 7,84 | 1.902 | 46.435.779 |
| 30/1/2024 | 7,78 | 7,79 | +0,13% | 7,75 | 7,83 | 7,78 | 7,78 | 7,79 | 3.074 | 43.476.036 |
| 29/1/2024 | 7,80 | 7,78 | -0,26% | 7,74 | 7,95 | 7,82 | 7,77 | 7,78 | 4.450 | 84.823.787 |
| 26/1/2024 | 7,80 | 7,80 | 0,00% | 7,75 | 7,85 | 7,79 | 7,79 | 7,80 | 2.005 | 59.489.961 |
| 25/1/2024 | 7,81 | 7,80 | -0,13% | 7,77 | 7,84 | 7,80 | 7,79 | 7,80 | 3.801 | 48.640.197 |
| 24/1/2024 | 7,80 | 7,81 | -1,14% | 7,74 | 7,90 | 7,79 | 7,79 | 7,81 | 5.003 | 113.627.189 |
| 23/1/2024 | 7,98 | 7,90 | -1,13% | 7,76 | 7,99 | 7,90 | 7,87 | 7,90 | 2.007 | 85.058.733 |
| 22/1/2024 | 7,92 | 7,99 | +0,88% | 7,92 | 8,01 | 7,97 | 7,98 | 7,99 | 1.946 | 45.295.529 |
| 19/1/2024 | 7,93 | 7,92 | +0,38% | 7,90 | 7,95 | 7,93 | 7,92 | 7,95 | 3.063 | 28.158.304 |
| 18/1/2024 | 7,89 | 7,89 | 0,00% | 7,88 | 7,93 | 7,90 | 7,89 | 7,90 | 3.928 | 40.111.685 |
| 17/1/2024 | 7,94 | 7,89 | -0,50% | 7,82 | 7,96 | 7,88 | 7,88 | 7,89 | 2.217 | 41.910.650 |
| 16/1/2024 | 7,86 | 7,93 | +1,02% | 7,86 | 7,97 | 7,91 | 7,91 | 7,93 | 2.349 | 47.024.772 |
| 15/1/2024 | 7,86 | 7,85 | -0,13% | 7,80 | 7,89 | 7,84 | 7,83 | 7,85 | 3.730 | 41.979.744 |
| 12/1/2024 | 7,83 | 7,86 | +0,38% | 7,79 | 7,86 | 7,81 | 7,83 | 7,86 | 2.286 | 32.340.608 |
| 11/1/2024 | 7,87 | 7,83 | -0,51% | 7,75 | 7,88 | 7,80 | 7,82 | 7,83 | 2.544 | 50.747.799 |
| 10/1/2024 | 7,90 | 7,87 | -0,38% | 7,83 | 7,91 | 7,84 | 7,85 | 7,87 | 2.343 | 37.755.394 |
| 9/1/2024 | 7,98 | 7,90 | -1,00% | 7,79 | 7,98 | 7,89 | 7,87 | 7,90 | 2.290 | 52.115.731 |
| 8/1/2024 | 7,94 | 7,98 | +0,50% | 7,88 | 7,98 | 7,92 | 7,96 | 7,98 | 3.964 | 38.609.299 |
| 5/1/2024 | 7,95 | 7,94 | 0,00% | 7,90 | 7,98 | 7,94 | 7,93 | 7,94 | 7.001 | 42.265.089 |
| 4/1/2024 | 7,94 | 7,94 | 0,00% | 7,90 | 7,97 | 7,93 | 7,92 | 7,94 | 3.990 | 26.450.968 |
| 3/1/2024 | 7,93 | 7,94 | +0,51% | 7,89 | 7,95 | 7,91 | 7,91 | 7,94 | 3.041 | 41.049.792 |
| 2/1/2024 | 8,00 | 7,90 | -1,25% | 7,88 | 8,00 | 7,96 | 7,89 | 7,90 | 3.872 | 41.182.468 |
| 28/12/2023 | 8,00 | 8,00 | +0,38% | 7,95 | 8,05 | 7,98 | 7,99 | 8,00 | 2.276 | 34.449.372 |
| 27/12/2023 | 7,96 | 7,97 | +0,50% | 7,94 | 8,05 | 7,98 | 7,96 | 7,97 | 1.546 | 31.493.183 |
| 26/12/2023 | 7,85 | 7,93 | +1,02% | 7,85 | 7,93 | 7,89 | 7,92 | 7,93 | 2.179 | 31.695.057 |
| 22/12/2023 | 7,82 | 7,85 | +0,38% | 7,80 | 7,85 | 7,82 | 7,84 | 7,85 | 2.056 | 27.104.894 |
| 21/12/2023 | 7,75 | 7,82 | +0,13% | 7,74 | 7,82 | 7,78 | 7,80 | 7,82 | 2.364 | 28.685.462 |
| 20/12/2023 | 7,81 | 7,81 | +0,13% | 7,73 | 7,82 | 7,78 | 7,78 | 7,81 | 2.806 | 53.253.141 |
| 19/12/2023 | 7,75 | 7,80 | +0,65% | 7,75 | 7,82 | 7,78 | 7,79 | 7,80 | 2.342 | 29.158.386 |
| 18/12/2023 | 7,78 | 7,75 | -0,39% | 7,69 | 7,79 | 7,72 | 7,74 | 7,75 | 3.128 | 50.910.221 |
| 15/12/2023 | 7,80 | 7,78 | -0,26% | 7,70 | 7,80 | 7,76 | 7,75 | 7,78 | 2.248 | 36.072.379 |
| 14/12/2023 | 7,80 | 7,80 | +0,65% | 7,70 | 7,81 | 7,76 | 7,79 | 7,80 | 2.178 | 32.325.427 |
| 13/12/2023 | 7,75 | 7,75 | +0,26% | 7,60 | 7,78 | 7,71 | 7,72 | 7,75 | 2.393 | 35.108.794 |
| 12/12/2023 | 7,83 | 7,73 | -1,28% | 7,70 | 7,85 | 7,74 | 7,72 | 7,73 | 3.004 | 49.280.859 |
| 11/12/2023 | 8,00 | 7,83 | -2,13% | 7,78 | 8,06 | 7,90 | 7,80 | 7,83 | 4.490 | 47.061.851 |
| 8/12/2023 | 7,94 | 8,00 | +0,76% | 7,93 | 8,00 | 7,96 | 7,98 | 8,00 | 1.192 | 23.858.863 |
| 7/12/2023 | 7,89 | 7,94 | +0,89% | 7,89 | 7,94 | 7,91 | 7,94 | 7,95 | 3.144 | 17.389.175 |
| 6/12/2023 | 7,86 | 7,87 | +0,13% | 7,83 | 7,88 | 7,85 | 7,87 | 7,88 | 1.964 | 21.010.491 |
| 5/12/2023 | 7,89 | 7,86 | -0,25% | 7,82 | 7,95 | 7,86 | 7,85 | 7,86 | 1.448 | 32.984.725 |
| 4/12/2023 | 7,94 | 7,88 | -0,76% | 7,80 | 7,95 | 7,88 | 7,86 | 7,88 | 2.283 | 32.587.261 |
| 1/12/2023 | 7,95 | 7,94 | -0,75% | 7,84 | 7,96 | 7,88 | 7,84 | 7,94 | 4.027 | 36.746.348 |
| 30/11/2023 | 7,92 | 8,00 | +1,65% | 7,87 | 8,00 | 7,91 | 8,00 | 8,01 | 2.103 | 33.312.099 |
| 29/11/2023 | 8,01 | 7,87 | -1,50% | 7,85 | 8,01 | 7,90 | 7,86 | 7,87 | 2.524 | 40.465.379 |
| 28/11/2023 | 8,04 | 7,99 | -0,13% | 7,96 | 8,04 | 7,99 | 7,98 | 7,99 | 1.816 | 28.634.215 |
| 27/11/2023 | 8,14 | 8,00 | -1,72% | 7,87 | 8,16 | 8,01 | 8,00 | 8,04 | 6.998 | 58.747.051 |
| 24/11/2023 | 8,09 | 8,14 | +0,49% | 8,00 | 8,14 | 8,06 | 8,06 | 8,14 | 4.178 | 23.282.568 |
| 23/11/2023 | 8,00 | 8,10 | +1,25% | 8,00 | 8,10 | 8,05 | 8,06 | 8,10 | 1.255 | 32.398.983 |
| 22/11/2023 | 8,03 | 8,00 | -0,37% | 7,97 | 8,03 | 8,00 | 7,99 | 8,00 | 1.769 | 23.859.763 |
| 21/11/2023 | 8,03 | 8,03 | 0,00% | 8,01 | 8,03 | 8,02 | 8,02 | 8,03 | 1.882 | 14.137.360 |
| 20/11/2023 | 8,02 | 8,03 | +0,12% | 8,01 | 8,06 | 8,03 | 8,02 | 8,03 | 1.214 | 20.057.506 |
| 17/11/2023 | 8,00 | 8,02 | +0,12% | 8,00 | 8,05 | 8,02 | 8,00 | 8,02 | 1.364 | 24.889.461 |
| 16/11/2023 | 8,02 | 8,01 | 0,00% | 7,99 | 8,03 | 8,01 | 8,00 | 8,01 | 2.317 | 25.217.839 |
| 14/11/2023 | 8,01 | 8,01 | +0,25% | 7,99 | 8,02 | 8,00 | 8,00 | 8,01 | 1.412 | 21.398.664 |
| 13/11/2023 | 7,97 | 7,99 | +0,25% | 7,92 | 7,99 | 7,95 | 7,96 | 7,99 | 1.859 | 24.615.661 |
| 10/11/2023 | 7,88 | 7,97 | +1,14% | 7,85 | 7,97 | 7,87 | 7,90 | 7,97 | 1.317 | 16.220.570 |
| 9/11/2023 | 7,91 | 7,88 | -0,38% | 7,83 | 7,93 | 7,88 | 7,87 | 7,88 | 2.454 | 21.153.058 |
| 8/11/2023 | 7,82 | 7,91 | +1,41% | 7,82 | 7,91 | 7,85 | 7,90 | 7,91 | 1.356 | 19.627.266 |
| 7/11/2023 | 7,97 | 7,80 | -2,13% | 7,76 | 7,98 | 7,86 | 7,79 | 7,80 | 3.681 | 49.410.036 |
| 6/11/2023 | 7,95 | 7,97 | +0,25% | 7,93 | 7,97 | 7,95 | 7,96 | 7,97 | 1.302 | 23.043.988 |
| 3/11/2023 | 7,92 | 7,95 | +0,25% | 7,92 | 8,00 | 7,96 | 7,95 | 7,97 | 1.351 | 24.335.653 |
| 1/11/2023 | 7,95 | 7,93 | -1,12% | 7,86 | 7,95 | 7,91 | 7,90 | 7,93 | 1.183 | 22.860.673 |
| 31/10/2023 | 7,98 | 8,02 | +0,50% | 7,96 | 8,02 | 7,99 | 8,01 | 8,02 | 1.064 | 16.325.485 |
| 30/10/2023 | 8,06 | 7,98 | -0,99% | 7,90 | 8,08 | 8,00 | 7,98 | 7,99 | 1.397 | 51.561.411 |
| 27/10/2023 | 8,03 | 8,06 | +0,37% | 8,01 | 8,06 | 8,04 | 8,05 | 8,06 | 953 | 13.714.085 |
| 26/10/2023 | 8,04 | 8,03 | -0,12% | 7,97 | 8,04 | 8,00 | 8,01 | 8,03 | 995 | 14.673.739 |
| 25/10/2023 | 7,99 | 8,04 | +0,63% | 7,97 | 8,04 | 7,99 | 8,00 | 8,04 | 1.177 | 21.363.895 |
| 24/10/2023 | 7,94 | 7,99 | +0,63% | 7,92 | 7,99 | 7,94 | 7,98 | 7,99 | 1.156 | 11.482.556 |
| 23/10/2023 | 7,95 | 7,94 | +0,25% | 7,90 | 7,95 | 7,92 | 7,93 | 7,94 | 1.598 | 23.036.897 |
| 20/10/2023 | 7,85 | 7,92 | +0,89% | 7,83 | 7,98 | 7,89 | 7,92 | 7,95 | 2.392 | 29.572.042 |
| 19/10/2023 | 7,80 | 7,85 | +0,64% | 7,80 | 7,85 | 7,82 | 7,82 | 7,85 | 1.669 | 21.810.752 |
| 18/10/2023 | 7,82 | 7,80 | -0,26% | 7,79 | 7,85 | 7,80 | 7,80 | 7,82 | 1.334 | 24.462.508 |
| 17/10/2023 | 7,80 | 7,82 | +0,13% | 7,77 | 7,83 | 7,79 | 7,81 | 7,82 | 2.162 | 27.734.134 |
| 16/10/2023 | 7,79 | 7,81 | +0,13% | 7,79 | 7,90 | 7,83 | 7,80 | 7,81 | 3.241 | 43.817.057 |
| 13/10/2023 | 7,85 | 7,80 | -0,64% | 7,78 | 7,87 | 7,81 | 7,79 | 7,80 | 2.509 | 31.147.014 |
| 11/10/2023 | 7,80 | 7,85 | +0,90% | 7,78 | 7,85 | 7,81 | 7,84 | 7,85 | 1.260 | 24.182.475 |
| 10/10/2023 | 7,84 | 7,78 | -0,89% | 7,72 | 7,85 | 7,79 | 7,78 | 7,81 | 3.567 | 46.214.848 |
| 9/10/2023 | 7,90 | 7,85 | -0,63% | 7,82 | 7,90 | 7,85 | 7,84 | 7,85 | 3.655 | 37.561.353 |
| 6/10/2023 | 7,91 | 7,90 | -0,13% | 7,88 | 7,94 | 7,90 | 7,89 | 7,90 | 3.494 | 34.216.188 |
| 5/10/2023 | 7,94 | 7,91 | -0,38% | 7,89 | 7,99 | 7,92 | 7,90 | 7,91 | 2.567 | 34.100.199 |
| 4/10/2023 | 7,95 | 7,94 | 0,00% | 7,93 | 7,99 | 7,94 | 7,93 | 7,94 | 2.838 | 25.275.983 |
| 3/10/2023 | 8,00 | 7,94 | -0,75% | 7,90 | 8,04 | 7,95 | 7,93 | 7,94 | 2.548 | 44.547.764 |
| 2/10/2023 | 8,15 | 8,00 | -0,87% | 7,98 | 8,20 | 8,05 | 7,99 | 8,00 | 2.959 | 47.806.933 |
| 29/9/2023 | 8,05 | 8,07 | +0,25% | 8,00 | 8,07 | 8,03 | 8,05 | 8,07 | 4.332 | 60.732.228 |
| 28/9/2023 | 8,00 | 8,05 | +0,63% | 7,99 | 8,05 | 8,02 | 8,04 | 8,05 | 1.346 | 24.407.931 |
| 27/9/2023 | 7,99 | 8,00 | +0,13% | 7,97 | 8,04 | 8,00 | 7,98 | 8,00 | 2.350 | 37.483.517 |
| 26/9/2023 | 8,05 | 7,99 | -0,75% | 7,94 | 8,10 | 8,01 | 7,98 | 7,99 | 2.300 | 39.563.778 |
| 25/9/2023 | 8,22 | 8,05 | -2,19% | 7,99 | 8,25 | 8,12 | 8,03 | 8,05 | 4.235 | 73.425.620 |
| 22/9/2023 | 8,23 | 8,23 | 0,00% | 8,18 | 8,24 | 8,21 | 8,22 | 8,23 | 2.078 | 32.798.790 |
| 21/9/2023 | 8,25 | 8,23 | -0,12% | 8,20 | 8,27 | 8,23 | 8,22 | 8,23 | 2.203 | 24.662.869 |
| 20/9/2023 | 8,29 | 8,24 | -0,36% | 8,23 | 8,30 | 8,26 | 8,23 | 8,24 | 3.460 | 30.258.160 |
| 19/9/2023 | 8,27 | 8,27 | 0,00% | 8,26 | 8,30 | 8,27 | 8,26 | 8,27 | 2.368 | 19.099.310 |
| 18/9/2023 | 8,28 | 8,27 | -0,12% | 8,25 | 8,30 | 8,28 | 8,26 | 8,27 | 3.033 | 26.151.119 |
| 15/9/2023 | 8,23 | 8,28 | +0,61% | 8,23 | 8,30 | 8,27 | 8,27 | 8,28 | 6.811 | 59.431.157 |
| 14/9/2023 | 8,28 | 8,23 | -0,36% | 8,20 | 8,30 | 8,23 | 8,22 | 8,23 | 3.702 | 24.911.675 |
| 13/9/2023 | 8,30 | 8,26 | -0,36% | 8,25 | 8,32 | 8,27 | 8,25 | 8,26 | 2.756 | 26.780.582 |
| 12/9/2023 | 8,32 | 8,29 | -0,36% | 8,25 | 8,35 | 8,30 | 8,29 | 8,30 | 1.607 | 34.462.078 |
| 11/9/2023 | 8,40 | 8,32 | -1,07% | 8,26 | 8,42 | 8,31 | 8,31 | 8,32 | 2.611 | 76.162.460 |
| 8/9/2023 | 8,39 | 8,41 | +0,24% | 8,35 | 8,43 | 8,40 | 8,40 | 8,41 | 1.603 | 25.847.467 |
| 6/9/2023 | 8,38 | 8,39 | +0,12% | 8,35 | 8,40 | 8,37 | 8,38 | 8,39 | 2.631 | 24.588.924 |
| 5/9/2023 | 8,37 | 8,38 | +0,12% | 8,35 | 8,40 | 8,37 | 8,36 | 8,38 | 1.521 | 21.529.865 |
| 4/9/2023 | 8,35 | 8,37 | +0,24% | 8,32 | 8,37 | 8,34 | 8,36 | 8,37 | 1.635 | 23.805.305 |
| 1/9/2023 | 8,36 | 8,35 | -0,24% | 8,30 | 8,40 | 8,32 | 8,34 | 8,35 | 1.603 | 44.314.725 |
| 31/8/2023 | 8,37 | 8,37 | 0,00% | 8,36 | 8,37 | 8,36 | 8,36 | 8,37 | 1.457 | 26.040.238 |
| 30/8/2023 | 8,37 | 8,37 | +0,12% | 8,34 | 8,37 | 8,35 | 8,36 | 8,37 | 2.457 | 25.522.808 |
| 29/8/2023 | 8,37 | 8,36 | -0,12% | 8,35 | 8,37 | 8,36 | 8,36 | 8,37 | 1.398 | 24.134.976 |
| 28/8/2023 | 8,35 | 8,37 | +0,36% | 8,33 | 8,40 | 8,36 | 8,35 | 8,37 | 1.532 | 29.738.503 |
| 25/8/2023 | 8,43 | 8,34 | -0,95% | 8,24 | 8,45 | 8,37 | 8,34 | 8,35 | 1.977 | 36.673.231 |
| 24/8/2023 | 8,42 | 8,42 | -0,12% | 8,39 | 8,45 | 8,42 | 8,41 | 8,42 | 963 | 17.703.110 |
| 23/8/2023 | 8,39 | 8,43 | +0,48% | 8,36 | 8,43 | 8,39 | 8,42 | 8,43 | 2.021 | 16.220.458 |
| 22/8/2023 | 8,38 | 8,39 | +0,48% | 8,30 | 8,40 | 8,37 | 8,37 | 8,39 | 1.492 | 24.878.547 |
| 21/8/2023 | 8,57 | 8,35 | -2,57% | 8,28 | 8,57 | 8,39 | 8,34 | 8,35 | 3.003 | 83.066.304 |
| 18/8/2023 | 8,57 | 8,57 | +0,35% | 8,53 | 8,58 | 8,54 | 8,56 | 8,57 | 1.872 | 17.861.792 |
| 17/8/2023 | 8,58 | 8,54 | -0,47% | 8,51 | 8,58 | 8,56 | 8,53 | 8,54 | 2.317 | 62.665.005 |
| 16/8/2023 | 8,56 | 8,58 | +0,23% | 8,56 | 8,58 | 8,56 | 8,56 | 8,58 | 1.599 | 29.864.918 |
| 15/8/2023 | 8,43 | 8,56 | +1,54% | 8,43 | 8,64 | 8,50 | 8,54 | 8,56 | 2.258 | 56.468.528 |
| 14/8/2023 | 8,40 | 8,43 | +0,60% | 8,38 | 8,43 | 8,42 | 8,42 | 8,43 | 2.181 | 28.591.005 |
| 11/8/2023 | 8,43 | 8,38 | +0,48% | 8,38 | 8,43 | 8,39 | 8,38 | 8,43 | 1.506 | 167.363.406 |
| 10/8/2023 | 8,27 | 8,34 | +0,85% | 8,27 | 8,35 | 8,30 | 8,33 | 8,34 | 1.421 | 28.345.171 |
| 9/8/2023 | 8,25 | 8,27 | +0,36% | 8,24 | 8,28 | 8,27 | 8,26 | 8,27 | 2.389 | 28.332.663 |
| 8/8/2023 | 8,43 | 8,24 | -2,14% | 8,20 | 8,43 | 8,30 | 8,23 | 8,24 | 3.170 | 66.462.476 |
| 7/8/2023 | 8,40 | 8,42 | +0,24% | 8,35 | 8,43 | 8,39 | 8,41 | 8,42 | 2.223 | 36.057.735 |
| 4/8/2023 | 8,43 | 8,40 | -0,36% | 8,37 | 8,43 | 8,39 | 8,39 | 8,40 | 1.766 | 50.014.980 |
| 3/8/2023 | 8,43 | 8,43 | 0,00% | 8,39 | 8,43 | 8,41 | 8,42 | 8,43 | 1.373 | 35.051.208 |
| 2/8/2023 | 8,50 | 8,43 | +0,48% | 8,41 | 8,52 | 8,44 | 8,42 | 8,43 | 3.528 | 29.626.643 |
| 1/8/2023 | 8,45 | 8,39 | -1,06% | 8,35 | 8,45 | 8,39 | 8,38 | 8,39 | 3.388 | 37.338.880 |
| 31/7/2023 | 8,40 | 8,48 | +0,95% | 8,40 | 8,50 | 8,45 | 8,47 | 8,48 | 2.758 | 37.899.177 |
| 28/7/2023 | 8,40 | 8,40 | +0,24% | 8,34 | 8,42 | 8,37 | 8,38 | 8,40 | 2.193 | 38.820.921 |
| 27/7/2023 | 8,39 | 8,38 | +0,12% | 8,33 | 8,39 | 8,36 | 8,36 | 8,38 | 6.069 | 29.174.915 |
| 26/7/2023 | 8,39 | 8,37 | 0,00% | 8,33 | 8,40 | 8,36 | 8,36 | 8,37 | 3.395 | 21.412.955 |
| 25/7/2023 | 8,34 | 8,37 | +0,60% | 8,31 | 8,40 | 8,35 | 8,36 | 8,37 | 1.580 | 17.552.833 |
| 24/7/2023 | 8,28 | 8,32 | +0,60% | 8,20 | 8,39 | 8,27 | 8,25 | 8,32 | 8.279 | 68.136.028 |
| 21/7/2023 | 8,26 | 8,27 | 0,00% | 8,24 | 8,30 | 8,26 | 8,26 | 8,27 | 2.027 | 17.422.399 |
| 20/7/2023 | 8,34 | 8,27 | -0,84% | 8,23 | 8,39 | 8,30 | 8,26 | 8,27 | 2.757 | 35.532.987 |
| 19/7/2023 | 8,33 | 8,34 | +0,24% | 8,31 | 8,40 | 8,33 | 8,33 | 8,34 | 4.142 | 26.825.104 |
| 18/7/2023 | 8,40 | 8,32 | -0,95% | 8,31 | 8,44 | 8,35 | 8,32 | 8,34 | 5.868 | 34.654.399 |
| 17/7/2023 | 8,55 | 8,40 | -1,75% | 8,37 | 8,55 | 8,44 | 8,39 | 8,40 | 3.955 | 63.491.395 |
| 14/7/2023 | 8,55 | 8,55 | +0,23% | 8,52 | 8,55 | 8,54 | 8,54 | 8,55 | 3.144 | 34.353.196 |
| 13/7/2023 | 8,53 | 8,53 | 0,00% | 8,52 | 8,58 | 8,54 | 8,52 | 8,53 | 1.414 | 16.153.436 |
| 12/7/2023 | 8,50 | 8,53 | +0,35% | 8,47 | 8,53 | 8,50 | 8,52 | 8,53 | 1.251 | 23.861.016 |
| 11/7/2023 | 8,60 | 8,50 | -1,05% | 8,35 | 8,63 | 8,46 | 8,46 | 8,50 | 2.233 | 68.723.462 |
| 10/7/2023 | 8,62 | 8,59 | -0,35% | 8,57 | 8,66 | 8,61 | 8,59 | 8,60 | 2.191 | 30.251.915 |
| 7/7/2023 | 8,53 | 8,62 | +0,94% | 8,52 | 8,62 | 8,54 | 8,61 | 8,62 | 2.569 | 25.391.380 |
| 6/7/2023 | 8,50 | 8,54 | +0,47% | 8,47 | 8,55 | 8,50 | 8,53 | 8,54 | 3.055 | 33.133.840 |
| 5/7/2023 | 8,48 | 8,50 | +0,71% | 8,43 | 8,50 | 8,47 | 8,49 | 8,50 | 2.316 | 33.502.273 |
| 4/7/2023 | 8,40 | 8,44 | +0,60% | 8,39 | 8,44 | 8,41 | 8,43 | 8,44 | 1.407 | 36.316.410 |
| 3/7/2023 | 8,30 | 8,39 | +0,12% | 8,30 | 8,40 | 8,36 | 8,38 | 8,39 | 2.657 | 33.425.414 |
| 30/6/2023 | 8,26 | 8,38 | +2,32% | 8,23 | 8,50 | 8,37 | 8,37 | 8,38 | 4.551 | 110.785.497 |
| 29/6/2023 | 8,15 | 8,19 | +0,61% | 8,15 | 8,19 | 8,18 | 8,18 | 8,19 | 1.128 | 23.249.244 |
| 28/6/2023 | 8,20 | 8,14 | -0,12% | 8,06 | 8,20 | 8,10 | 8,14 | 8,15 | 6.515 | 42.603.914 |
| 27/6/2023 | 8,24 | 8,15 | -1,09% | 8,10 | 8,25 | 8,16 | 8,15 | 8,18 | 6.227 | 59.555.380 |
| 26/6/2023 | 8,23 | 8,24 | +0,37% | 8,10 | 8,26 | 8,21 | 8,23 | 8,24 | 1.569 | 31.654.014 |
| 23/6/2023 | 8,19 | 8,21 | +0,49% | 8,14 | 8,22 | 8,18 | 8,20 | 8,22 | 1.541 | 33.185.888 |
| 22/6/2023 | 8,22 | 8,17 | -0,61% | 8,13 | 8,25 | 8,19 | 8,16 | 8,17 | 1.492 | 36.092.636 |
| 21/6/2023 | 8,26 | 8,22 | -0,36% | 8,20 | 8,26 | 8,23 | 8,21 | 8,22 | 1.540 | 28.753.497 |
| 20/6/2023 | 8,26 | 8,25 | +0,12% | 8,21 | 8,26 | 8,23 | 8,24 | 8,25 | 3.003 | 36.605.534 |
| 19/6/2023 | 8,21 | 8,24 | +0,49% | 8,18 | 8,25 | 8,21 | 8,22 | 8,24 | 1.900 | 49.818.165 |
| 16/6/2023 | 8,20 | 8,20 | 0,00% | 8,13 | 8,22 | 8,18 | 8,18 | 8,20 | 2.033 | 46.962.171 |
| 15/6/2023 | 8,25 | 8,20 | -0,61% | 8,19 | 8,26 | 8,23 | 8,19 | 8,20 | 2.761 | 50.858.086 |
| 14/6/2023 | 8,26 | 8,25 | -0,12% | 8,15 | 8,26 | 8,22 | 8,24 | 8,25 | 1.933 | 48.373.348 |
| 13/6/2023 | 8,24 | 8,26 | +0,24% | 8,22 | 8,28 | 8,25 | 8,25 | 8,26 | 1.567 | 44.558.785 |
| 12/6/2023 | 8,24 | 8,24 | +0,12% | 8,19 | 8,30 | 8,23 | 8,22 | 8,24 | 2.809 | 77.907.244 |
| 9/6/2023 | 8,18 | 8,23 | +0,61% | 8,18 | 8,27 | 8,22 | 8,23 | 8,24 | 1.471 | 36.458.755 |
| 7/6/2023 | 8,19 | 8,18 | -0,12% | 8,03 | 8,20 | 8,15 | 8,17 | 8,18 | 1.961 | 43.476.936 |
| 6/6/2023 | 8,10 | 8,19 | +1,24% | 8,09 | 8,20 | 8,14 | 8,18 | 8,19 | 1.632 | 41.977.369 |
| 5/6/2023 | 8,10 | 8,09 | +0,75% | 8,01 | 8,11 | 8,07 | 8,08 | 8,09 | 1.387 | 38.926.208 |
| 2/6/2023 | 8,06 | 8,03 | -0,37% | 8,00 | 8,10 | 8,04 | 8,03 | 8,08 | 1.134 | 35.018.379 |
| 1/6/2023 | 8,00 | 8,06 | +0,75% | 7,96 | 8,07 | 8,01 | 8,05 | 8,06 | 1.030 | 31.108.689 |
| 31/5/2023 | 8,05 | 8,00 | +0,63% | 7,99 | 8,08 | 8,02 | 7,99 | 8,00 | 2.941 | 48.025.099 |
| 30/5/2023 | 7,98 | 7,95 | -0,13% | 7,92 | 8,00 | 7,96 | 7,94 | 7,95 | 1.188 | 35.201.049 |
| 29/5/2023 | 7,89 | 7,96 | +0,89% | 7,88 | 7,99 | 7,93 | 7,95 | 7,96 | 8.852 | 61.149.150 |
| 26/5/2023 | 7,90 | 7,89 | 0,00% | 7,78 | 7,93 | 7,84 | 7,88 | 7,89 | 1.248 | 35.279.830 |
| 25/5/2023 | 7,80 | 7,89 | +1,28% | 7,79 | 7,90 | 7,85 | 7,87 | 7,89 | 4.644 | 29.368.701 |
| 24/5/2023 | 7,75 | 7,79 | +0,91% | 7,70 | 7,80 | 7,75 | 7,79 | 7,80 | 1.634 | 35.459.986 |
| 23/5/2023 | 7,71 | 7,72 | +0,65% | 7,67 | 7,78 | 7,73 | 7,71 | 7,72 | 1.697 | 39.284.333 |
| 22/5/2023 | 7,56 | 7,67 | +1,72% | 7,55 | 7,70 | 7,62 | 7,66 | 7,67 | 2.083 | 50.253.986 |
| 19/5/2023 | 7,60 | 7,54 | +0,13% | 7,48 | 7,65 | 7,52 | 7,54 | 7,55 | 2.206 | 60.305.002 |
| 18/5/2023 | 7,62 | 7,53 | -0,92% | 7,48 | 7,79 | 7,58 | 7,52 | 7,53 | 2.204 | 85.080.495 |
| 17/5/2023 | 7,61 | 7,60 | 0,00% | 7,57 | 7,69 | 7,60 | 7,59 | 7,60 | 1.802 | 38.262.744 |
| 16/5/2023 | 7,50 | 7,60 | +1,33% | 7,46 | 7,60 | 7,52 | 7,56 | 7,60 | 2.529 | 39.492.526 |
| 15/5/2023 | 7,35 | 7,50 | +2,74% | 7,33 | 7,50 | 7,44 | 7,48 | 7,50 | 2.269 | 53.441.741 |
| 12/5/2023 | 7,30 | 7,30 | +0,14% | 7,29 | 7,38 | 7,33 | 7,29 | 7,30 | 2.713 | 46.436.527 |
| 11/5/2023 | 7,35 | 7,29 | -0,82% | 7,27 | 7,35 | 7,30 | 7,29 | 7,30 | 1.739 | 34.626.084 |
| 10/5/2023 | 7,35 | 7,35 | +0,41% | 7,27 | 7,39 | 7,33 | 7,32 | 7,35 | 2.162 | 43.510.517 |
| 9/5/2023 | 7,32 | 7,32 | 0,00% | 7,30 | 7,40 | 7,33 | 7,32 | 7,36 | 2.319 | 32.873.581 |
| 8/5/2023 | 7,28 | 7,32 | +0,55% | 7,19 | 7,32 | 7,28 | 7,31 | 7,32 | 2.183 | 46.533.130 |
| 5/5/2023 | 7,21 | 7,28 | +0,97% | 7,16 | 7,30 | 7,23 | 7,27 | 7,28 | 1.768 | 59.053.437 |
| 4/5/2023 | 7,24 | 7,21 | -0,41% | 7,00 | 7,25 | 7,14 | 7,20 | 7,21 | 4.795 | 86.741.917 |
| 3/5/2023 | 7,31 | 7,24 | -0,96% | 7,24 | 7,32 | 7,27 | 7,24 | 7,25 | 2.244 | 49.816.624 |
| 2/5/2023 | 7,33 | 7,31 | -0,27% | 7,22 | 7,33 | 7,28 | 7,30 | 7,31 | 2.124 | 42.819.448 |
| 28/4/2023 | 7,22 | 7,33 | +1,81% | 7,22 | 7,34 | 7,29 | 7,33 | 7,34 | 1.495 | 33.348.169 |
| 27/4/2023 | 7,33 | 7,20 | -1,37% | 7,19 | 7,40 | 7,31 | 7,19 | 7,20 | 5.470 | 42.477.616 |
| 26/4/2023 | 7,19 | 7,30 | +1,67% | 7,19 | 7,35 | 7,27 | 7,29 | 7,30 | 1.933 | 36.975.486 |
| 25/4/2023 | 7,09 | 7,18 | +1,84% | 7,08 | 7,19 | 7,14 | 7,18 | 7,19 | 1.709 | 56.367.788 |
| 24/4/2023 | 6,90 | 7,05 | +2,17% | 6,90 | 7,06 | 6,98 | 7,04 | 7,05 | 2.257 | 52.083.793 |
| 20/4/2023 | 6,83 | 6,90 | +1,17% | 6,82 | 6,92 | 6,88 | 6,89 | 6,90 | 2.235 | 30.190.763 |
| 19/4/2023 | 6,69 | 6,82 | +3,02% | 6,67 | 6,83 | 6,76 | 6,81 | 6,82 | 1.660 | 27.122.256 |
| 18/4/2023 | 6,57 | 6,62 | +0,91% | 6,57 | 6,67 | 6,61 | 6,61 | 6,62 | 2.227 | 34.537.622 |
| 17/4/2023 | 6,45 | 6,56 | +2,18% | 6,44 | 6,58 | 6,50 | 6,54 | 6,56 | 2.220 | 49.424.617 |
| 14/4/2023 | 6,35 | 6,42 | +1,10% | 6,35 | 6,48 | 6,41 | 6,41 | 6,42 | 1.994 | 55.839.592 |
| 13/4/2023 | 6,36 | 6,35 | +0,95% | 6,33 | 6,40 | 6,36 | 6,34 | 6,35 | 1.747 | 41.939.835 |
| 12/4/2023 | 6,38 | 6,29 | -0,16% | 6,28 | 6,40 | 6,33 | 6,29 | 6,30 | 2.092 | 57.943.324 |
| 11/4/2023 | 6,30 | 6,30 | +0,96% | 6,29 | 6,38 | 6,33 | 6,29 | 6,30 | 2.279 | 55.417.608 |
| 10/4/2023 | 6,18 | 6,24 | +1,13% | 6,15 | 6,32 | 6,22 | 6,24 | 6,25 | 2.161 | 33.732.405 |
| 6/4/2023 | 6,20 | 6,17 | -0,16% | 6,17 | 6,25 | 6,20 | 6,17 | 6,23 | 2.604 | 24.385.724 |
| 5/4/2023 | 6,12 | 6,18 | +0,98% | 6,07 | 6,20 | 6,15 | 6,17 | 6,18 | 698 | 34.715.059 |
| 4/4/2023 | 6,04 | 6,12 | +1,49% | 6,03 | 6,12 | 6,05 | 6,09 | 6,12 | 1.578 | 45.700.415 |
| 3/4/2023 | 6,08 | 6,03 | -0,82% | 5,99 | 6,09 | 6,01 | 6,00 | 6,03 | 1.228 | 13.293.638 |
| 31/3/2023 | 6,10 | 6,08 | +0,16% | 5,98 | 6,14 | 6,04 | 6,06 | 6,08 | 2.330 | 50.462.761 |
| 30/3/2023 | 6,09 | 6,07 | -0,33% | 6,06 | 6,19 | 6,08 | 6,06 | 6,07 | 1.456 | 81.143.535 |
| 29/3/2023 | 6,20 | 6,09 | -1,77% | 6,07 | 6,22 | 6,10 | 6,08 | 6,09 | 1.343 | 57.534.076 |
| 28/3/2023 | 6,14 | 6,20 | -0,64% | 6,08 | 6,23 | 6,13 | 6,15 | 6,20 | 2.020 | 74.649.275 |
| 27/3/2023 | 6,36 | 6,24 | -1,11% | 6,16 | 6,36 | 6,25 | 6,23 | 6,24 | 1.994 | 47.645.341 |
| 24/3/2023 | 6,40 | 6,31 | -1,56% | 6,30 | 6,42 | 6,35 | 6,31 | 6,32 | 3.837 | 29.772.052 |
| 23/3/2023 | 6,43 | 6,41 | -0,31% | 6,33 | 6,48 | 6,37 | 6,39 | 6,41 | 946 | 18.603.427 |
| 22/3/2023 | 6,45 | 6,43 | -0,31% | 6,40 | 6,46 | 6,42 | 6,42 | 6,43 | 1.309 | 15.339.291 |
| 21/3/2023 | 6,47 | 6,45 | -0,46% | 6,43 | 6,48 | 6,45 | 6,43 | 6,45 | 1.387 | 15.945.521 |
| 20/3/2023 | 6,48 | 6,48 | +0,15% | 6,44 | 6,50 | 6,45 | 6,45 | 6,48 | 1.679 | 12.750.534 |
| 17/3/2023 | 6,50 | 6,47 | -0,46% | 6,40 | 6,54 | 6,45 | 6,46 | 6,47 | 2.047 | 30.143.375 |
| 16/3/2023 | 6,50 | 6,50 | +0,31% | 6,45 | 6,51 | 6,46 | 6,46 | 6,50 | 2.453 | 17.407.729 |
| 15/3/2023 | 6,49 | 6,48 | -0,15% | 6,44 | 6,50 | 6,46 | 6,47 | 6,48 | 1.834 | 13.779.124 |
| 14/3/2023 | 6,45 | 6,49 | +0,78% | 6,41 | 6,51 | 6,46 | 6,44 | 6,49 | 1.956 | 23.167.028 |
| 13/3/2023 | 6,48 | 6,44 | -0,31% | 6,43 | 6,49 | 6,45 | 6,43 | 6,44 | 1.566 | 9.406.567 |
| 10/3/2023 | 6,43 | 6,46 | +0,47% | 6,41 | 6,50 | 6,45 | 6,44 | 6,46 | 1.722 | 24.274.703 |
| 9/3/2023 | 6,52 | 6,43 | -1,38% | 6,37 | 6,52 | 6,42 | 6,42 | 6,43 | 4.778 | 39.003.629 |
| 8/3/2023 | 6,51 | 6,52 | +0,31% | 6,47 | 6,53 | 6,49 | 6,50 | 6,52 | 1.704 | 17.001.199 |
| 7/3/2023 | 6,50 | 6,50 | +0,31% | 6,46 | 6,51 | 6,48 | 6,47 | 6,50 | 1.662 | 7.799.692 |
| 6/3/2023 | 6,52 | 6,48 | -0,61% | 6,45 | 6,54 | 6,47 | 6,47 | 6,48 | 2.944 | 14.802.046 |
| 3/3/2023 | 6,47 | 6,52 | +0,77% | 6,47 | 6,55 | 6,50 | 6,51 | 6,52 | 1.657 | 27.324.096 |
| 2/3/2023 | 6,47 | 6,47 | 0,00% | 6,40 | 6,49 | 6,43 | 6,45 | 6,47 | 2.558 | 16.641.658 |
| 1/3/2023 | 6,42 | 6,47 | -0,46% | 6,37 | 6,47 | 6,41 | 6,45 | 6,47 | 3.375 | 24.559.138 |
| 28/2/2023 | 6,60 | 6,50 | -1,52% | 6,49 | 6,61 | 6,51 | 6,50 | 6,53 | 5.366 | 57.190.941 |
| 27/2/2023 | 6,69 | 6,60 | -1,05% | 6,51 | 6,70 | 6,56 | 6,56 | 6,60 | 3.665 | 49.164.967 |
| 24/2/2023 | 6,63 | 6,67 | +0,60% | 6,59 | 6,67 | 6,61 | 6,61 | 6,67 | 3.256 | 31.215.831 |
| 23/2/2023 | 6,63 | 6,63 | 0,00% | 6,60 | 6,67 | 6,62 | 6,61 | 6,63 | 4.831 | 30.108.424 |
| 22/2/2023 | 6,73 | 6,63 | -1,63% | 6,61 | 6,73 | 6,65 | 6,61 | 6,63 | 1.831 | 20.758.450 |
| 17/2/2023 | 6,69 | 6,74 | 0,00% | 6,58 | 6,74 | 6,63 | 6,72 | 6,74 | 2.059 | 33.718.240 |
| 16/2/2023 | 6,62 | 6,74 | +1,81% | 6,53 | 6,74 | 6,57 | 6,58 | 6,74 | 2.020 | 22.621.427 |
| 15/2/2023 | 6,64 | 6,62 | +0,91% | 6,52 | 6,65 | 6,56 | 6,62 | 6,63 | 2.108 | 31.545.203 |
| 14/2/2023 | 6,64 | 6,56 | 0,00% | 6,52 | 6,66 | 6,58 | 6,55 | 6,56 | 3.389 | 40.506.690 |
| 13/2/2023 | 6,57 | 6,56 | -0,15% | 6,55 | 6,61 | 6,57 | 6,55 | 6,56 | 1.781 | 22.069.631 |
| 10/2/2023 | 6,72 | 6,57 | -0,90% | 6,55 | 6,72 | 6,59 | 6,57 | 6,64 | 1.891 | 31.923.732 |
| 9/2/2023 | 6,77 | 6,63 | -2,21% | 6,56 | 6,78 | 6,64 | 6,63 | 6,66 | 3.080 | 42.881.941 |
| 8/2/2023 | 6,83 | 6,78 | -0,73% | 6,72 | 6,85 | 6,76 | 6,74 | 6,78 | 3.536 | 36.604.465 |
| 7/2/2023 | 6,83 | 6,83 | -0,15% | 6,72 | 6,87 | 6,79 | 6,81 | 6,83 | 3.773 | 91.324.476 |
| 6/2/2023 | 6,79 | 6,84 | +1,48% | 6,75 | 6,85 | 6,78 | 6,80 | 6,84 | 2.022 | 24.736.307 |
| 3/2/2023 | 6,85 | 6,74 | -1,17% | 6,70 | 6,88 | 6,77 | 6,74 | 6,75 | 4.975 | 47.333.636 |
| 2/2/2023 | 6,90 | 6,82 | -0,29% | 6,77 | 6,90 | 6,81 | 6,81 | 6,82 | 1.682 | 35.849.998 |
| 1/2/2023 | 7,00 | 6,84 | -2,70% | 6,80 | 7,03 | 6,87 | 6,82 | 6,84 | 6.901 | 58.313.443 |
| 31/1/2023 | 7,11 | 7,03 | -0,85% | 6,91 | 7,14 | 7,00 | 7,03 | 7,04 | 2.784 | 49.322.872 |
| 30/1/2023 | 7,12 | 7,09 | 0,00% | 7,01 | 7,14 | 7,06 | 7,08 | 7,09 | 1.612 | 24.646.328 |
| 27/1/2023 | 7,10 | 7,09 | +0,57% | 7,00 | 7,10 | 7,03 | 7,08 | 7,09 | 1.165 | 20.648.832 |
| 26/1/2023 | 7,05 | 7,05 | +0,43% | 7,01 | 7,06 | 7,02 | 7,04 | 7,05 | 1.444 | 13.741.043 |
| 25/1/2023 | 7,10 | 7,02 | -0,28% | 7,01 | 7,11 | 7,03 | 7,02 | 7,05 | 1.856 | 36.448.514 |
| 24/1/2023 | 7,21 | 7,04 | -1,54% | 7,00 | 7,21 | 7,06 | 7,03 | 7,04 | 3.632 | 68.079.125 |
| 23/1/2023 | 7,12 | 7,15 | +0,56% | 7,09 | 7,19 | 7,13 | 7,12 | 7,16 | 1.909 | 28.171.988 |
| 20/1/2023 | 7,23 | 7,11 | +0,28% | 7,07 | 7,23 | 7,11 | 7,11 | 7,14 | 794 | 21.178.575 |
| 19/1/2023 | 7,44 | 7,09 | -3,93% | 7,08 | 7,49 | 7,16 | 7,09 | 7,12 | 3.652 | 66.557.514 |
| 18/1/2023 | 7,63 | 7,38 | -3,28% | 7,26 | 7,68 | 7,42 | 7,36 | 7,38 | 1.511 | 54.973.178 |
| 17/1/2023 | 7,59 | 7,63 | +0,79% | 7,41 | 7,64 | 7,59 | 7,62 | 7,63 | 523 | 14.396.760 |
| 16/1/2023 | 7,58 | 7,57 | +0,40% | 7,43 | 7,59 | 7,54 | 7,56 | 7,57 | 727 | 15.575.173 |
| 13/1/2023 | 7,51 | 7,54 | +1,89% | 7,42 | 7,55 | 7,49 | 7,53 | 7,54 | 759 | 17.498.732 |
| 12/1/2023 | 7,54 | 7,40 | -0,67% | 7,25 | 7,54 | 7,36 | 7,39 | 7,40 | 1.189 | 24.845.181 |
| 11/1/2023 | 7,52 | 7,45 | -0,40% | 7,43 | 7,55 | 7,49 | 7,45 | 7,50 | 503 | 12.709.234 |
| 10/1/2023 | 7,42 | 7,48 | +0,81% | 7,36 | 7,49 | 7,43 | 7,43 | 7,48 | 414 | 11.340.661 |
| 9/1/2023 | 7,40 | 7,42 | +0,27% | 7,30 | 7,43 | 7,36 | 7,40 | 7,42 | 4.505 | 21.967.101 |
| 6/1/2023 | 7,39 | 7,40 | +0,14% | 7,28 | 7,40 | 7,33 | 7,30 | 7,40 | 1.067 | 11.277.617 |
| 5/1/2023 | 7,44 | 7,39 | 0,00% | 7,26 | 7,44 | 7,32 | 7,27 | 7,39 | 796 | 36.013.354 |
| 4/1/2023 | 7,38 | 7,39 | +0,14% | 7,33 | 7,40 | 7,38 | 7,37 | 7,39 | 696 | 11.816.340 |
| 3/1/2023 | 7,38 | 7,38 | 0,00% | 7,29 | 7,41 | 7,37 | 7,35 | 7,38 | 521 | 35.421.399 |
| 2/1/2023 | 7,84 | 7,38 | -6,82% | 7,31 | 7,84 | 7,49 | 7,37 | 7,38 | 803 | 20.684.873 |
| 29/12/2022 | 7,52 | 7,92 | +5,60% | 7,51 | 7,92 | 7,61 | 7,64 | 7,92 | 507 | 19.181.637 |
| 28/12/2022 | 7,45 | 7,50 | +0,67% | 7,43 | 7,50 | 7,46 | 7,49 | 7,50 | 554 | 14.090.593 |
| 27/12/2022 | 7,24 | 7,45 | +2,90% | 7,17 | 7,50 | 7,32 | 7,41 | 7,45 | 1.682 | 91.954.548 |
| 26/12/2022 | 7,22 | 7,24 | +1,97% | 7,16 | 7,25 | 7,20 | 7,22 | 7,24 | 477 | 11.336.275 |
| 23/12/2022 | 7,16 | 7,10 | -0,84% | 7,08 | 7,19 | 7,12 | 7,10 | 7,18 | 1.009 | 27.311.086 |
| 22/12/2022 | 7,16 | 7,16 | 0,00% | 7,04 | 7,18 | 7,12 | 7,14 | 7,17 | 510 | 21.564.858 |
| 21/12/2022 | 7,19 | 7,16 | +0,28% | 7,11 | 7,20 | 7,15 | 7,15 | 7,16 | 650 | 11.628.980 |
| 20/12/2022 | 7,24 | 7,14 | -1,38% | 7,03 | 7,25 | 7,12 | 7,09 | 7,14 | 2.270 | 54.864.573 |
| 19/12/2022 | 7,25 | 7,24 | +0,70% | 7,15 | 7,28 | 7,20 | 7,19 | 7,24 | 703 | 14.133.779 |
| 16/12/2022 | 7,26 | 7,19 | -0,96% | 7,12 | 7,28 | 7,19 | 7,16 | 7,19 | 649 | 23.689.532 |
| 15/12/2022 | 7,28 | 7,26 | +0,14% | 7,23 | 7,29 | 7,26 | 7,25 | 7,26 | 694 | 19.748.986 |
| 14/12/2022 | 7,29 | 7,25 | -0,55% | 7,25 | 7,29 | 7,27 | 7,24 | 7,25 | 723 | 14.070.286 |
| 13/12/2022 | 7,26 | 7,29 | +0,69% | 7,24 | 7,29 | 7,27 | 7,28 | 7,29 | 347 | 16.436.025 |
| 12/12/2022 | 7,29 | 7,24 | -0,69% | 7,19 | 7,29 | 7,23 | 7,19 | 7,24 | 520 | 14.721.976 |
| 9/12/2022 | 7,28 | 7,29 | +0,14% | 7,23 | 7,30 | 7,27 | 7,24 | 7,29 | 984 | 12.365.226 |
| 8/12/2022 | 7,30 | 7,28 | -0,27% | 7,20 | 7,31 | 7,26 | 7,27 | 7,28 | 444 | 13.606.262 |
| 7/12/2022 | 7,26 | 7,30 | +0,69% | 7,21 | 7,30 | 7,24 | 7,22 | 7,30 | 636 | 34.933.970 |
| 6/12/2022 | 7,21 | 7,25 | +0,55% | 7,19 | 7,27 | 7,24 | 7,25 | 7,26 | 391 | 28.228.683 |
| 5/12/2022 | 7,36 | 7,21 | -1,37% | 7,21 | 7,37 | 7,29 | 7,21 | 7,28 | 721 | 22.827.085 |
| 2/12/2022 | 7,26 | 7,31 | +0,69% | 7,19 | 7,35 | 7,25 | 7,29 | 7,31 | 1.578 | 53.555.372 |
| 1/12/2022 | 7,43 | 7,26 | -2,42% | 7,20 | 7,43 | 7,26 | 7,25 | 7,26 | 958 | 47.167.392 |
| 30/11/2022 | 7,53 | 7,44 | -0,93% | 7,32 | 7,55 | 7,40 | 7,40 | 7,44 | 2.082 | 56.888.434 |
| 29/11/2022 | 7,52 | 7,51 | -0,40% | 7,40 | 7,55 | 7,48 | 7,49 | 7,51 | 722 | 20.793.647 |
| 28/11/2022 | 7,60 | 7,54 | -0,79% | 7,50 | 7,65 | 7,53 | 7,53 | 7,54 | 703 | 20.614.276 |
| 25/11/2022 | 7,68 | 7,60 | -0,26% | 7,49 | 7,68 | 7,57 | 7,58 | 7,60 | 609 | 25.438.842 |
| 24/11/2022 | 7,71 | 7,62 | -0,26% | 7,60 | 7,71 | 7,62 | 7,61 | 7,62 | 483 | 13.417.441 |
| 23/11/2022 | 7,73 | 7,64 | -0,78% | 7,64 | 7,73 | 7,67 | 7,64 | 7,68 | 406 | 20.709.664 |
| 22/11/2022 | 7,64 | 7,70 | +1,85% | 7,60 | 7,70 | 7,65 | 7,70 | 7,72 | 502 | 20.785.644 |
| 21/11/2022 | 7,80 | 7,56 | -3,69% | 7,51 | 7,80 | 7,64 | 7,56 | 7,59 | 1.269 | 56.864.456 |
| 18/11/2022 | 7,80 | 7,85 | +1,16% | 7,61 | 7,85 | 7,73 | 7,82 | 7,85 | 1.271 | 37.415.719 |
| 17/11/2022 | 7,94 | 7,76 | -2,27% | 7,44 | 7,95 | 7,69 | 7,73 | 7,76 | 2.611 | 59.308.249 |
| 16/11/2022 | 7,98 | 7,94 | +0,25% | 7,88 | 8,00 | 7,94 | 7,91 | 7,94 | 612 | 22.253.443 |
| 14/11/2022 | 7,95 | 7,92 | +0,13% | 7,90 | 7,98 | 7,94 | 7,91 | 7,92 | 332 | 19.809.813 |
| 11/11/2022 | 8,00 | 7,91 | -0,88% | 7,88 | 8,03 | 7,96 | 7,90 | 7,96 | 2.387 | 84.677.852 |
| 10/11/2022 | 8,07 | 7,98 | -0,99% | 7,77 | 8,07 | 7,93 | 7,92 | 7,98 | 1.898 | 68.719.051 |
| 9/11/2022 | 8,08 | 8,06 | -0,25% | 7,95 | 8,11 | 7,98 | 8,05 | 8,06 | 2.530 | 55.603.511 |
| 8/11/2022 | 8,08 | 8,08 | +0,62% | 7,95 | 8,10 | 8,03 | 8,07 | 8,08 | 2.636 | 53.067.986 |
| 7/11/2022 | 8,08 | 8,03 | -0,62% | 8,00 | 8,10 | 8,05 | 8,02 | 8,03 | 388 | 17.092.709 |
| 4/11/2022 | 8,02 | 8,08 | +1,00% | 8,02 | 8,08 | 8,04 | 8,05 | 8,08 | 274 | 13.569.119 |
| 3/11/2022 | 7,95 | 8,00 | +0,76% | 7,93 | 8,00 | 7,96 | 7,99 | 8,00 | 526 | 37.215.519 |
| 1/11/2022 | 8,09 | 7,94 | -1,85% | 7,91 | 8,09 | 7,98 | 7,93 | 7,94 | 835 | 35.544.700 |
| 31/10/2022 | 8,11 | 8,09 | -0,37% | 8,05 | 8,11 | 8,07 | 8,08 | 8,09 | 4.163 | 18.371.998 |
| 28/10/2022 | 8,13 | 8,12 | +0,25% | 8,03 | 8,25 | 8,14 | 8,12 | 8,13 | 4.152 | 29.954.938 |
| 27/10/2022 | 8,14 | 8,10 | -0,49% | 8,00 | 8,14 | 8,06 | 8,09 | 8,10 | 537 | 28.491.128 |
| 26/10/2022 | 8,15 | 8,14 | +0,12% | 8,05 | 8,20 | 8,11 | 8,13 | 8,14 | 2.669 | 21.588.504 |
| 25/10/2022 | 8,15 | 8,13 | -0,25% | 8,05 | 8,29 | 8,14 | 8,06 | 8,13 | 1.902 | 39.692.124 |
| 24/10/2022 | 8,15 | 8,15 | +0,74% | 8,10 | 8,20 | 8,13 | 8,14 | 8,15 | 371 | 16.363.856 |
| 21/10/2022 | 8,13 | 8,09 | -0,61% | 8,00 | 8,29 | 8,11 | 8,09 | 8,14 | 1.099 | 34.649.279 |
| 20/10/2022 | 8,12 | 8,14 | +0,37% | 8,11 | 8,17 | 8,14 | 8,13 | 8,14 | 262 | 15.544.444 |
| 19/10/2022 | 8,16 | 8,11 | -0,37% | 8,06 | 8,16 | 8,09 | 8,10 | 8,11 | 398 | 16.251.533 |
| 18/10/2022 | 8,15 | 8,14 | +0,25% | 8,09 | 8,16 | 8,12 | 8,12 | 8,14 | 360 | 13.360.070 |
| 17/10/2022 | 8,17 | 8,12 | -0,61% | 8,09 | 8,23 | 8,15 | 8,11 | 8,12 | 3.312 | 29.916.555 |
| 14/10/2022 | 8,21 | 8,17 | -0,37% | 8,10 | 8,21 | 8,15 | 8,16 | 8,17 | 489 | 27.259.691 |
| 13/10/2022 | 8,19 | 8,20 | +0,24% | 8,15 | 8,20 | 8,17 | 8,19 | 8,20 | 1.002 | 21.957.863 |
| 11/10/2022 | 8,20 | 8,18 | -0,24% | 8,13 | 8,25 | 8,18 | 8,17 | 8,18 | 803 | 19.470.921 |
| 10/10/2022 | 8,16 | 8,20 | +0,37% | 8,13 | 8,20 | 8,18 | 8,19 | 8,20 | 2.211 | 38.365.837 |
| 7/10/2022 | 8,16 | 8,17 | +0,62% | 8,10 | 8,17 | 8,13 | 8,14 | 8,17 | 1.495 | 30.049.519 |
| 6/10/2022 | 8,16 | 8,12 | +0,37% | 8,08 | 8,16 | 8,10 | 8,11 | 8,12 | 237 | 12.061.300 |
| 5/10/2022 | 8,10 | 8,09 | -0,12% | 8,08 | 8,10 | 8,09 | 8,08 | 8,09 | 721 | 18.315.602 |
| 4/10/2022 | 8,15 | 8,10 | -0,37% | 8,07 | 8,15 | 8,12 | 8,09 | 8,10 | 1.207 | 15.230.448 |
| 3/10/2022 | 8,20 | 8,13 | -0,25% | 8,05 | 8,20 | 8,09 | 8,10 | 8,13 | 1.348 | 55.891.709 |
| 30/9/2022 | 8,15 | 8,15 | 0,00% | 8,15 | 8,25 | 8,18 | 8,15 | 8,18 | 617 | 29.364.348 |
| 29/9/2022 | 8,29 | 8,15 | -1,81% | 8,04 | 8,29 | 8,15 | 8,13 | 8,15 | 1.600 | 78.748.854 |
| 28/9/2022 | 8,30 | 8,30 | 0,00% | 8,14 | 8,30 | 8,20 | 8,20 | 8,30 | 657 | 30.704.101 |
| 27/9/2022 | 8,23 | 8,30 | +0,73% | 8,13 | 8,30 | 8,22 | 8,26 | 8,30 | 2.998 | 33.132.787 |
| 26/9/2022 | 8,15 | 8,24 | +1,23% | 8,15 | 8,25 | 8,19 | 8,20 | 8,24 | 2.256 | 42.100.484 |
| 23/9/2022 | 8,16 | 8,14 | -0,12% | 7,98 | 8,21 | 8,08 | 8,13 | 8,14 | 804 | 54.767.899 |
| 22/9/2022 | 8,22 | 8,15 | -0,61% | 8,09 | 8,23 | 8,13 | 8,14 | 8,15 | 969 | 42.547.891 |
| 21/9/2022 | 8,16 | 8,20 | +0,74% | 8,11 | 8,20 | 8,17 | 8,12 | 8,20 | 592 | 21.401.132 |
| 20/9/2022 | 8,25 | 8,14 | -1,33% | 8,06 | 8,25 | 8,11 | 8,11 | 8,14 | 2.579 | 43.133.232 |
| 19/9/2022 | 8,28 | 8,25 | -0,12% | 8,09 | 8,28 | 8,15 | 8,11 | 8,25 | 1.189 | 32.215.682 |
| 16/9/2022 | 8,21 | 8,26 | +0,73% | 8,18 | 8,26 | 8,22 | 8,25 | 8,26 | 328 | 25.851.207 |
| 15/9/2022 | 8,17 | 8,20 | +0,86% | 8,16 | 8,22 | 8,20 | 8,20 | 8,22 | 1.005 | 25.415.344 |
| 14/9/2022 | 8,11 | 8,13 | +0,25% | 8,07 | 8,15 | 8,10 | 8,11 | 8,13 | 856 | 18.938.902 |
| 13/9/2022 | 8,21 | 8,11 | -1,22% | 8,05 | 8,21 | 8,10 | 8,10 | 8,11 | 1.543 | 34.798.523 |
| 12/9/2022 | 8,24 | 8,21 | +0,37% | 8,15 | 8,24 | 8,18 | 8,19 | 8,21 | 1.906 | 20.737.315 |
| 9/9/2022 | 8,20 | 8,18 | -0,61% | 8,13 | 8,25 | 8,16 | 8,17 | 8,18 | 1.615 | 18.214.296 |
| 8/9/2022 | 8,24 | 8,23 | -0,12% | 8,05 | 8,25 | 8,12 | 8,14 | 8,23 | 2.189 | 56.316.312 |
| 6/9/2022 | 8,21 | 8,24 | +0,37% | 8,20 | 8,25 | 8,22 | 8,21 | 8,24 | 2.965 | 26.862.647 |
| 5/9/2022 | 8,23 | 8,21 | -0,24% | 8,16 | 8,23 | 8,18 | 8,19 | 8,21 | 1.418 | 22.776.835 |
| 2/9/2022 | 8,31 | 8,23 | -0,84% | 8,10 | 8,37 | 8,25 | 8,20 | 8,23 | 1.550 | 29.447.681 |
| 1/9/2022 | 8,35 | 8,30 | -1,19% | 8,20 | 8,38 | 8,30 | 8,29 | 8,30 | 3.906 | 61.542.005 |
| 31/8/2022 | 8,40 | 8,40 | +0,60% | 8,27 | 8,50 | 8,33 | 8,34 | 8,40 | 682 | 83.620.505 |
| 30/8/2022 | 8,18 | 8,35 | +2,08% | 8,18 | 8,36 | 8,24 | 8,35 | 8,36 | 3.169 | 67.623.429 |
| 29/8/2022 | 7,91 | 8,18 | +3,68% | 7,91 | 8,19 | 8,06 | 8,15 | 8,18 | 3.556 | 50.329.400 |
| 26/8/2022 | 7,84 | 7,89 | +1,94% | 7,84 | 7,90 | 7,87 | 7,86 | 7,89 | 4.249 | 24.972.839 |
| 25/8/2022 | 7,71 | 7,74 | +0,52% | 7,70 | 7,91 | 7,76 | 7,70 | 7,74 | 1.336 | 29.370.473 |
| 24/8/2022 | 7,77 | 7,70 | 0,00% | 7,68 | 7,81 | 7,72 | 7,69 | 7,70 | 1.461 | 29.073.232 |
| 23/8/2022 | 7,75 | 7,70 | +0,26% | 7,68 | 7,77 | 7,71 | 7,67 | 7,70 | 1.274 | 30.625.545 |
| 22/8/2022 | 7,68 | 7,68 | +0,39% | 7,60 | 7,69 | 7,66 | 7,65 | 7,68 | 2.744 | 37.720.812 |
| 19/8/2022 | 7,65 | 7,65 | +0,26% | 7,51 | 7,67 | 7,61 | 7,64 | 7,65 | 1.835 | 26.540.190 |
| 18/8/2022 | 7,53 | 7,63 | +1,87% | 7,49 | 7,63 | 7,55 | 7,60 | 7,63 | 5.019 | 78.752.403 |
| 17/8/2022 | 7,44 | 7,49 | +1,08% | 7,44 | 7,52 | 7,50 | 7,48 | 7,49 | 3.211 | 45.427.182 |
| 16/8/2022 | 7,38 | 7,41 | +0,41% | 7,36 | 7,42 | 7,39 | 7,40 | 7,41 | 3.893 | 30.937.295 |
| 15/8/2022 | 7,24 | 7,38 | +2,07% | 7,07 | 7,38 | 7,25 | 7,34 | 7,38 | 4.106 | 79.136.614 |
| 12/8/2022 | 7,32 | 7,23 | -0,96% | 7,06 | 7,34 | 7,24 | 7,21 | 7,23 | 6.118 | 81.477.492 |
| 11/8/2022 | 7,23 | 7,30 | +1,53% | 7,20 | 7,30 | 7,24 | 7,26 | 7,30 | 4.223 | 28.584.025 |
| 10/8/2022 | 7,24 | 7,19 | -0,14% | 7,13 | 7,25 | 7,17 | 7,17 | 7,19 | 3.648 | 27.682.762 |
| 9/8/2022 | 7,19 | 7,20 | +1,27% | 7,01 | 7,20 | 7,10 | 7,17 | 7,20 | 4.784 | 72.691.426 |
| 8/8/2022 | 7,05 | 7,11 | +0,42% | 7,04 | 7,20 | 7,09 | 7,10 | 7,11 | 5.097 | 26.019.605 |
| 5/8/2022 | 7,02 | 7,08 | +0,85% | 6,98 | 7,10 | 7,06 | 7,06 | 7,08 | 2.364 | 20.554.333 |
| 4/8/2022 | 6,97 | 7,02 | +0,86% | 6,94 | 7,03 | 6,98 | 7,01 | 7,02 | 2.454 | 30.090.090 |
| 3/8/2022 | 7,03 | 6,96 | -1,00% | 6,93 | 7,08 | 6,97 | 6,95 | 6,96 | 2.309 | 18.086.148 |
| 2/8/2022 | 6,97 | 7,03 | +1,01% | 6,96 | 7,06 | 7,00 | 7,00 | 7,03 | 2.765 | 39.007.212 |
| 1/8/2022 | 7,01 | 6,96 | -1,42% | 6,90 | 7,03 | 6,97 | 6,95 | 6,96 | 5.630 | 42.012.838 |
| 29/7/2022 | 7,07 | 7,06 | +0,86% | 6,99 | 7,10 | 7,05 | 7,06 | 7,07 | 3.529 | 48.407.982 |
| 28/7/2022 | 7,04 | 7,00 | -0,43% | 7,00 | 7,05 | 7,01 | 7,00 | 7,05 | 3.357 | 21.644.373 |
| 27/7/2022 | 7,00 | 7,03 | +1,44% | 6,92 | 7,03 | 6,96 | 7,02 | 7,03 | 3.894 | 30.883.644 |
| 26/7/2022 | 7,06 | 6,93 | -1,42% | 6,90 | 7,08 | 6,94 | 6,93 | 6,98 | 3.973 | 36.727.789 |
| 25/7/2022 | 7,09 | 7,03 | -0,14% | 7,00 | 7,10 | 7,02 | 7,01 | 7,03 | 3.700 | 11.587.170 |
| 22/7/2022 | 6,99 | 7,04 | +0,86% | 6,98 | 7,14 | 7,06 | 7,02 | 7,04 | 5.059 | 25.355.358 |
| 21/7/2022 | 6,96 | 6,98 | +0,43% | 6,91 | 7,06 | 6,95 | 6,93 | 6,98 | 3.268 | 14.170.220 |
| 20/7/2022 | 6,97 | 6,95 | +0,43% | 6,92 | 7,06 | 6,98 | 6,93 | 6,95 | 3.327 | 34.660.910 |
| 19/7/2022 | 6,95 | 6,92 | +0,29% | 6,90 | 6,99 | 6,93 | 6,92 | 6,94 | 3.941 | 16.669.880 |
| 18/7/2022 | 6,94 | 6,90 | -1,29% | 6,90 | 7,10 | 6,96 | 6,90 | 6,95 | 4.565 | 36.640.525 |
| 15/7/2022 | 6,95 | 6,99 | +0,58% | 6,90 | 7,01 | 6,96 | 6,98 | 6,99 | 4.921 | 39.782.075 |
| 14/7/2022 | 6,96 | 6,95 | 0,00% | 6,82 | 7,01 | 6,88 | 6,91 | 6,95 | 9.920 | 33.556.286 |
| 13/7/2022 | 7,05 | 6,95 | -1,42% | 6,90 | 7,10 | 6,95 | 6,92 | 6,95 | 5.799 | 26.059.804 |
| 12/7/2022 | 7,07 | 7,05 | -0,42% | 6,95 | 7,11 | 7,00 | 7,05 | 7,06 | 1.772 | 16.501.130 |
| 11/7/2022 | 7,03 | 7,08 | +0,71% | 7,00 | 7,15 | 7,07 | 7,02 | 7,08 | 1.152 | 11.554.709 |
| 8/7/2022 | 7,14 | 7,03 | -1,68% | 6,93 | 7,16 | 7,05 | 7,03 | 7,09 | 1.511 | 15.747.169 |
| 7/7/2022 | 7,08 | 7,15 | +2,00% | 7,02 | 7,17 | 7,09 | 7,09 | 7,15 | 988 | 8.067.282 |
| 6/7/2022 | 7,08 | 7,01 | -0,85% | 6,62 | 7,09 | 6,98 | 7,01 | 7,07 | 2.130 | 69.248.510 |
| 5/7/2022 | 7,08 | 7,07 | 0,00% | 7,05 | 7,12 | 7,07 | 7,07 | 7,10 | 1.212 | 7.992.410 |
| 4/7/2022 | 7,05 | 7,07 | +0,43% | 7,00 | 7,11 | 7,06 | 7,08 | 7,11 | 3.312 | 41.382.620 |
| 1/7/2022 | 7,17 | 7,04 | -1,81% | 6,98 | 7,17 | 7,02 | 7,02 | 7,04 | 1.033 | 22.753.993 |
| 30/6/2022 | 7,22 | 7,17 | +0,56% | 7,11 | 7,22 | 7,14 | 7,15 | 7,17 | 4.034 | 23.022.474 |
| 29/6/2022 | 7,33 | 7,13 | -1,52% | 7,12 | 7,36 | 7,19 | 7,13 | 7,18 | 3.487 | 30.938.166 |
| 28/6/2022 | 7,42 | 7,24 | -1,23% | 7,22 | 7,50 | 7,32 | 7,24 | 7,28 | 3.777 | 54.827.881 |
| 27/6/2022 | 7,39 | 7,33 | -0,27% | 7,33 | 7,45 | 7,35 | 7,33 | 7,37 | 3.012 | 11.815.351 |
| 24/6/2022 | 7,49 | 7,35 | -0,94% | 7,35 | 7,49 | 7,37 | 7,34 | 7,35 | 1.582 | 13.598.001 |
| 23/6/2022 | 7,49 | 7,42 | -0,93% | 7,38 | 7,49 | 7,40 | 7,42 | 7,43 | 980 | 23.335.254 |
| 22/6/2022 | 7,49 | 7,49 | +0,54% | 7,38 | 7,49 | 7,43 | 7,42 | 7,49 | 5.832 | 36.918.872 |
| 21/6/2022 | 7,50 | 7,45 | +0,40% | 7,38 | 7,51 | 7,44 | 7,43 | 7,45 | 1.121 | 12.478.508 |
| 20/6/2022 | 7,49 | 7,42 | -0,93% | 7,33 | 7,50 | 7,40 | 7,40 | 7,48 | 653 | 13.381.143 |
| 17/6/2022 | 7,38 | 7,49 | +1,35% | 7,30 | 7,64 | 7,46 | 7,41 | 7,49 | 1.973 | 19.329.987 |
| 15/6/2022 | 7,32 | 7,39 | +0,96% | 7,32 | 7,39 | 7,35 | 7,39 | 7,40 | 499 | 12.074.924 |
| 14/6/2022 | 7,42 | 7,32 | -0,68% | 7,28 | 7,42 | 7,34 | 7,32 | 7,34 | 3.012 | 38.766.031 |
| 13/6/2022 | 7,40 | 7,37 | -0,41% | 7,25 | 7,44 | 7,30 | 7,34 | 7,37 | 2.041 | 16.375.808 |
| 10/6/2022 | 7,51 | 7,40 | +0,27% | 7,30 | 7,52 | 7,39 | 7,40 | 7,47 | 2.697 | 17.726.386 |
| 9/6/2022 | 7,52 | 7,38 | -0,81% | 7,38 | 7,52 | 7,39 | 7,38 | 7,49 | 6.240 | 23.990.756 |
| 8/6/2022 | 7,53 | 7,44 | -0,40% | 7,41 | 7,55 | 7,46 | 7,44 | 7,55 | 2.529 | 18.533.689 |
| 7/6/2022 | 7,50 | 7,47 | +0,40% | 7,45 | 7,50 | 7,46 | 7,47 | 7,48 | 1.824 | 3.861.687 |
| 6/6/2022 | 7,46 | 7,44 | 0,00% | 7,41 | 7,51 | 7,44 | 7,44 | 7,46 | 482 | 6.495.441 |
| 3/6/2022 | 7,43 | 7,44 | +0,13% | 7,43 | 7,48 | 7,44 | 7,44 | 7,45 | 1.897 | 6.837.275 |
| 2/6/2022 | 7,49 | 7,43 | +0,68% | 7,39 | 7,49 | 7,43 | 7,42 | 7,47 | 447 | 4.929.980 |
| 1/6/2022 | 7,45 | 7,38 | -2,51% | 7,35 | 7,55 | 7,41 | 7,38 | 7,41 | 1.305 | 30.427.317 |
| 31/5/2022 | 7,47 | 7,57 | +1,47% | 7,42 | 7,57 | 7,47 | 7,50 | 7,57 | 2.821 | 21.896.172 |
| 30/5/2022 | 7,46 | 7,46 | +0,95% | 7,36 | 7,50 | 7,44 | 7,46 | 7,47 | 2.477 | 21.385.339 |
| 27/5/2022 | 7,45 | 7,39 | -1,07% | 7,34 | 7,45 | 7,40 | 7,39 | 7,44 | 2.699 | 16.483.958 |
| 26/5/2022 | 7,32 | 7,47 | -0,13% | 7,32 | 7,49 | 7,39 | 7,42 | 7,47 | 3.577 | 29.493.691 |
| 25/5/2022 | 7,52 | 7,48 | +1,22% | 7,31 | 7,54 | 7,40 | 7,45 | 7,48 | 3.293 | 38.142.676 |
| 24/5/2022 | 7,39 | 7,39 | -0,14% | 7,31 | 7,51 | 7,41 | 7,39 | 7,48 | 1.700 | 22.201.759 |
| 23/5/2022 | 7,43 | 7,40 | +0,27% | 7,31 | 7,47 | 7,34 | 7,39 | 7,40 | 2.609 | 31.710.790 |
| 20/5/2022 | 7,27 | 7,38 | +0,27% | 7,27 | 7,40 | 7,32 | 7,38 | 7,39 | 2.331 | 13.574.787 |
| 19/5/2022 | 7,38 | 7,36 | +1,52% | 7,25 | 7,38 | 7,28 | 7,31 | 7,37 | 1.352 | 17.941.106 |
| 18/5/2022 | 7,28 | 7,25 | -0,41% | 7,25 | 7,49 | 7,31 | 7,25 | 7,33 | 3.380 | 15.506.948 |
| 17/5/2022 | 7,79 | 7,28 | -90,19% | 7,20 | 7,79 | 7,32 | 7,27 | 7,28 | 2.390 | 27.595.907 |
| 16/5/2022 | 73,50 | 74,19 | +0,98% | 73,30 | 74,80 | 73,73 | 74,19 | 74,31 | 185 | 15.277.975 |
| 13/5/2022 | 73,55 | 73,47 | -0,11% | 73,03 | 73,80 | 73,43 | 73,47 | 73,50 | 195 | 13.372.657 |
| 12/5/2022 | 72,88 | 73,55 | +0,82% | 72,50 | 74,28 | 73,56 | 73,54 | 73,74 | 75 | 8.158.638 |
| 11/5/2022 | 72,73 | 72,95 | +0,30% | 72,10 | 73,22 | 72,49 | 72,12 | 72,95 | 143 | 12.968.724 |
| 10/5/2022 | 73,43 | 72,73 | -0,95% | 72,34 | 73,44 | 72,57 | 72,74 | 73,03 | 1.083 | 21.759.395 |
| 9/5/2022 | 74,12 | 73,43 | -0,93% | 72,67 | 74,15 | 73,27 | 72,86 | 73,43 | 135 | 22.729.087 |
| 6/5/2022 | 74,15 | 74,12 | -0,08% | 73,23 | 74,15 | 73,65 | 73,65 | 74,12 | 368 | 8.286.642 |
| 5/5/2022 | 74,20 | 74,18 | -0,03% | 73,11 | 74,50 | 73,50 | 73,80 | 74,18 | 112 | 12.760.140 |
| 4/5/2022 | 74,24 | 74,20 | -0,05% | 73,40 | 74,24 | 73,94 | 73,61 | 74,20 | 282 | 8.858.804 |
| 3/5/2022 | 73,65 | 74,24 | +0,81% | 73,38 | 74,30 | 73,66 | 73,95 | 74,24 | 590 | 14.180.732 |
| 2/5/2022 | 74,52 | 73,64 | -1,18% | 73,12 | 75,54 | 73,95 | 73,40 | 73,64 | 766 | 34.765.062 |
| 29/4/2022 | 73,94 | 74,52 | +0,30% | 73,60 | 74,54 | 74,20 | 74,08 | 74,49 | 412 | 13.371.780 |
| 28/4/2022 | 74,14 | 74,30 | +0,55% | 73,17 | 74,85 | 73,76 | 73,80 | 74,30 | 832 | 31.233.072 |
| 27/4/2022 | 73,01 | 73,89 | +1,26% | 73,01 | 73,95 | 73,64 | 73,82 | 73,88 | 153 | 14.788.488 |
| 26/4/2022 | 74,21 | 72,97 | -1,66% | 72,50 | 75,01 | 73,36 | 72,90 | 72,97 | 1.869 | 64.910.305 |
| 25/4/2022 | 74,37 | 74,20 | -0,22% | 73,90 | 74,97 | 74,19 | 74,20 | 74,35 | 392 | 16.834.976 |
| 22/4/2022 | 74,80 | 74,36 | -0,67% | 73,50 | 75,80 | 74,59 | 73,60 | 74,36 | 113 | 14.919.656 |
| 20/4/2022 | 73,35 | 74,86 | +1,26% | 73,34 | 75,16 | 74,06 | 74,85 | 74,86 | 85 | 9.169.293 |
| 19/4/2022 | 74,41 | 73,93 | +0,28% | 72,99 | 74,52 | 73,58 | 73,93 | 74,02 | 132 | 14.599.121 |
| 18/4/2022 | 73,15 | 73,72 | +0,78% | 72,99 | 74,45 | 73,58 | 73,72 | 74,42 | 319 | 24.571.013 |
| 14/4/2022 | 73,58 | 73,15 | -0,69% | 73,15 | 73,78 | 73,35 | 73,15 | 73,75 | 96 | 7.321.326 |
| 13/4/2022 | 74,34 | 73,66 | -0,14% | 73,16 | 74,38 | 73,92 | 73,21 | 73,66 | 632 | 22.696.189 |
| 12/4/2022 | 73,61 | 73,76 | -0,28% | 73,01 | 74,28 | 73,61 | 73,70 | 73,76 | 347 | 21.239.248 |
| 11/4/2022 | 75,96 | 73,97 | +0,09% | 73,27 | 76,20 | 73,76 | 73,97 | 73,98 | 165 | 18.152.645 |
| 8/4/2022 | 75,00 | 73,90 | -1,47% | 73,22 | 76,89 | 74,15 | 73,90 | 74,50 | 693 | 32.085.664 |
| 7/4/2022 | 75,00 | 75,00 | +0,05% | 73,70 | 76,47 | 74,15 | 75,00 | 76,13 | 148 | 111.429.819 |
| 6/4/2022 | 73,87 | 74,96 | +1,49% | 72,50 | 75,00 | 74,25 | 74,90 | 74,96 | 304 | 8.487.241 |
| 5/4/2022 | 73,87 | 73,86 | +0,01% | 73,52 | 74,29 | 73,87 | 73,85 | 74,29 | 105 | 22.266.289 |
| 4/4/2022 | 74,34 | 73,85 | +0,96% | 72,50 | 74,40 | 73,68 | 73,85 | 74,16 | 535 | 28.182.776 |
| 1/4/2022 | 74,47 | 73,15 | -0,48% | 72,61 | 74,47 | 73,31 | 73,00 | 73,15 | 347 | 15.580.281 |
| 31/3/2022 | 74,54 | 73,50 | -0,01% | 72,70 | 74,54 | 73,42 | 73,50 | 73,80 | 1.039 | 37.361.087 |
| 30/3/2022 | 72,31 | 73,51 | +1,67% | 72,30 | 73,70 | 73,03 | 73,51 | 73,87 | 66 | 6.667.658 |
| 29/3/2022 | 72,83 | 72,30 | -0,26% | 71,54 | 74,09 | 72,45 | 72,30 | 72,70 | 248 | 57.796.036 |
| 28/3/2022 | 72,97 | 72,49 | +0,12% | 72,00 | 73,05 | 72,66 | 72,26 | 72,49 | 750 | 22.489.444 |
| 25/3/2022 | 72,51 | 72,40 | -0,15% | 72,30 | 73,05 | 72,63 | 72,40 | 72,96 | 408 | 28.611.543 |
| 24/3/2022 | 72,10 | 72,51 | +0,57% | 71,80 | 72,55 | 72,07 | 72,06 | 72,51 | 554 | 25.355.448 |
| 23/3/2022 | 72,00 | 72,10 | +0,14% | 71,94 | 72,59 | 72,24 | 72,00 | 72,10 | 152 | 9.203.488 |
| 22/3/2022 | 72,00 | 72,00 | -0,44% | 71,94 | 72,48 | 72,06 | 72,00 | 72,39 | 264 | 24.572.619 |
| 21/3/2022 | 72,49 | 72,32 | -0,23% | 71,51 | 73,99 | 72,17 | 71,96 | 72,32 | 684 | 42.113.623 |
| 18/3/2022 | 71,35 | 72,49 | +0,49% | 71,35 | 72,49 | 71,89 | 71,99 | 72,49 | 253 | 25.236.849 |
| 17/3/2022 | 72,25 | 72,14 | -0,15% | 71,32 | 72,25 | 71,60 | 71,69 | 72,14 | 773 | 57.989.721 |
| 16/3/2022 | 72,22 | 72,25 | +0,04% | 71,35 | 72,35 | 71,97 | 71,82 | 72,25 | 587 | 30.789.823 |
| 15/3/2022 | 71,85 | 72,22 | +0,96% | 71,35 | 72,54 | 71,75 | 71,35 | 72,22 | 155 | 15.455.047 |
| 14/3/2022 | 72,26 | 71,53 | -1,01% | 71,50 | 72,30 | 71,62 | 71,53 | 72,08 | 677 | 15.578.136 |
| 11/3/2022 | 73,01 | 72,26 | -0,44% | 71,41 | 73,42 | 71,96 | 71,60 | 72,26 | 1.065 | 37.736.118 |
| 10/3/2022 | 72,85 | 72,58 | -0,33% | 71,11 | 73,03 | 72,12 | 72,15 | 72,60 | 243 | 29.407.090 |
| 9/3/2022 | 72,69 | 72,82 | +0,23% | 72,30 | 73,31 | 72,54 | 72,80 | 72,82 | 168 | 13.921.253 |
| 8/3/2022 | 73,80 | 72,65 | -1,14% | 72,60 | 74,49 | 72,78 | 72,65 | 72,91 | 195 | 23.995.912 |
| 7/3/2022 | 73,22 | 73,49 | +0,37% | 73,00 | 74,49 | 73,34 | 73,07 | 73,49 | 96 | 9.058.435 |
| 4/3/2022 | 74,36 | 73,22 | -1,57% | 73,11 | 74,36 | 73,31 | 73,22 | 73,48 | 1.351 | 42.332.698 |
| 3/3/2022 | 73,54 | 74,39 | +1,16% | 73,41 | 74,98 | 74,13 | 74,29 | 74,39 | 71 | 10.957.454 |
| 2/3/2022 | 73,00 | 73,54 | -0,42% | 72,91 | 73,94 | 73,34 | 73,30 | 73,75 | 70 | 6.351.378 |
| 25/2/2022 | 73,89 | 73,85 | -0,04% | 72,05 | 73,89 | 73,12 | 73,17 | 73,85 | 3.265 | 67.389.043 |
| 24/2/2022 | 73,85 | 73,88 | -0,18% | 73,10 | 74,43 | 73,57 | 73,50 | 73,83 | 579 | 22.535.695 |
| 23/2/2022 | 74,10 | 74,01 | -0,13% | 73,70 | 74,74 | 73,97 | 74,01 | 74,20 | 955 | 35.901.154 |
| 22/2/2022 | 75,49 | 74,11 | -1,03% | 74,07 | 75,59 | 74,39 | 74,11 | 74,80 | 2.514 | 75.467.556 |
| 21/2/2022 | 75,95 | 74,88 | -1,34% | 74,72 | 76,10 | 75,31 | 74,90 | 75,38 | 1.443 | 31.029.150 |
| 18/2/2022 | 76,62 | 75,90 | -0,95% | 74,32 | 76,80 | 75,26 | 0,00 | 0,00 | 478 | 24.768.490 |
| 17/2/2022 | 76,87 | 76,63 | +0,27% | 75,55 | 76,87 | 76,21 | 76,45 | 76,63 | 499 | 12.033.883 |
| 16/2/2022 | 77,49 | 76,42 | -0,57% | 76,25 | 77,49 | 76,61 | 76,42 | 76,79 | 832 | 28.348.489 |
| 15/2/2022 | 77,00 | 76,86 | -0,18% | 76,67 | 78,07 | 77,25 | 76,86 | 77,40 | 410 | 13.752.138 |
| 14/2/2022 | 78,76 | 77,00 | -2,16% | 76,60 | 78,76 | 77,34 | 77,00 | 77,69 | 242 | 15.237.716 |
| 11/2/2022 | 77,60 | 78,70 | +1,42% | 76,62 | 78,89 | 77,99 | 78,69 | 78,70 | 1.326 | 52.357.305 |
| 10/2/2022 | 77,50 | 77,60 | +1,32% | 76,53 | 78,00 | 77,49 | 77,60 | 77,90 | 97 | 26.835.150 |
| 9/2/2022 | 76,49 | 76,59 | -0,53% | 75,84 | 76,87 | 76,25 | 76,04 | 76,58 | 96 | 12.261.342 |
| 8/2/2022 | 76,11 | 77,00 | +1,17% | 75,75 | 78,45 | 76,64 | 76,17 | 77,00 | 171 | 17.752.101 |
| 7/2/2022 | 75,71 | 76,11 | +0,53% | 75,60 | 77,81 | 76,75 | 76,11 | 77,42 | 200 | 32.536.696 |
| 4/2/2022 | 76,26 | 75,71 | -0,72% | 74,57 | 76,50 | 75,13 | 75,32 | 75,72 | 665 | 45.349.645 |
| 3/2/2022 | 76,83 | 76,26 | -0,79% | 75,77 | 77,00 | 76,30 | 76,30 | 76,49 | 82 | 9.210.129 |
| 2/2/2022 | 75,05 | 76,87 | +1,16% | 75,05 | 76,87 | 75,76 | 76,21 | 76,87 | 126 | 9.910.238 |
| 1/2/2022 | 76,46 | 75,99 | -1,29% | 75,01 | 76,49 | 75,57 | 75,50 | 75,99 | 150 | 33.379.975 |
| 31/1/2022 | 77,42 | 76,98 | +1,28% | 75,91 | 77,50 | 76,57 | 76,83 | 76,98 | 213 | 34.365.372 |
| 28/1/2022 | 76,39 | 76,01 | -0,50% | 75,91 | 77,56 | 76,84 | 76,01 | 76,47 | 440 | 62.324.995 |
| 27/1/2022 | 76,63 | 76,39 | -0,33% | 76,26 | 76,63 | 76,43 | 76,30 | 76,39 | 133 | 20.422.327 |
| 26/1/2022 | 77,03 | 76,64 | -1,68% | 76,45 | 77,88 | 76,99 | 76,63 | 77,11 | 223 | 18.971.381 |
| 25/1/2022 | 79,49 | 77,95 | -1,60% | 77,15 | 82,37 | 78,70 | 77,50 | 77,95 | 779 | 64.601.376 |
| 24/1/2022 | 77,62 | 79,22 | +2,18% | 77,50 | 79,33 | 78,41 | 79,16 | 79,22 | 155 | 19.189.056 |
| 21/1/2022 | 79,23 | 77,53 | -1,35% | 77,44 | 79,25 | 77,94 | 77,47 | 77,53 | 988 | 50.497.588 |
| 20/1/2022 | 79,24 | 78,59 | +0,01% | 78,58 | 79,25 | 78,87 | 78,33 | 78,59 | 99 | 26.233.254 |
| 19/1/2022 | 78,08 | 78,58 | -0,41% | 77,67 | 79,70 | 78,40 | 78,50 | 78,58 | 702 | 32.264.107 |
| 18/1/2022 | 79,75 | 78,90 | -0,49% | 77,50 | 79,75 | 78,99 | 78,37 | 78,90 | 252 | 108.051.119 |
| 17/1/2022 | 79,01 | 79,29 | +0,41% | 78,10 | 79,75 | 78,89 | 79,25 | 79,29 | 394 | 16.504.217 |
| 14/1/2022 | 77,95 | 78,97 | +0,47% | 77,95 | 79,75 | 79,13 | 78,80 | 78,97 | 220 | 21.563.988 |
| 13/1/2022 | 77,72 | 78,60 | -1,38% | 77,72 | 79,64 | 78,14 | 78,24 | 78,60 | 348 | 20.161.460 |
| 12/1/2022 | 77,49 | 79,70 | +1,70% | 76,93 | 79,75 | 78,91 | 78,06 | 79,70 | 521 | 37.216.466 |
| 11/1/2022 | 77,59 | 78,37 | -0,15% | 75,99 | 78,37 | 77,11 | 77,00 | 78,37 | 1.410 | 27.562.070 |
| 10/1/2022 | 77,52 | 78,49 | +0,06% | 76,41 | 79,00 | 77,58 | 77,00 | 78,49 | 1.270 | 21.785.267 |
| 7/1/2022 | 76,48 | 78,44 | +2,78% | 75,11 | 78,50 | 76,50 | 76,98 | 78,45 | 321 | 19.110.410 |
| 6/1/2022 | 75,04 | 76,32 | +1,61% | 75,00 | 76,70 | 75,78 | 75,16 | 76,32 | 527 | 21.273.873 |
| 5/1/2022 | 76,06 | 75,11 | -0,07% | 75,02 | 76,06 | 75,33 | 75,11 | 75,49 | 390 | 20.346.797 |
| 4/1/2022 | 75,82 | 75,16 | -0,12% | 74,53 | 76,40 | 75,18 | 75,15 | 75,71 | 1.712 | 38.758.369 |
| 3/1/2022 | 77,88 | 75,25 | -0,70% | 74,97 | 77,89 | 75,49 | 75,24 | 75,83 | 979 | 40.910.442 |
| 23/12/2021 | 74,44 | 75,78 | +0,48% | 74,43 | 75,80 | 75,32 | 75,62 | 75,79 | 166 | 15.976.161 |
| 22/12/2021 | 76,88 | 75,42 | -1,68% | 74,39 | 76,88 | 75,13 | 74,50 | 75,42 | 959 | 42.128.588 |
| 21/12/2021 | 76,00 | 76,71 | +2,43% | 75,02 | 76,75 | 75,77 | 76,00 | 76,71 | 1.727 | 33.153.706 |
| 20/12/2021 | 74,85 | 74,89 | +0,05% | 73,25 | 75,95 | 75,17 | 74,89 | 75,88 | 202 | 20.230.853 |
| 17/12/2021 | 75,07 | 74,85 | -0,41% | 73,16 | 75,08 | 73,72 | 74,54 | 74,85 | 492 | 15.850.887 |
| 16/12/2021 | 75,44 | 75,16 | -0,37% | 72,68 | 75,99 | 74,38 | 74,20 | 75,16 | 585 | 34.554.026 |
| 15/12/2021 | 73,95 | 75,44 | +2,01% | 72,41 | 75,44 | 73,13 | 74,56 | 75,44 | 1.318 | 35.536.516 |
| 14/12/2021 | 73,48 | 73,95 | +0,64% | 72,06 | 74,65 | 73,32 | 73,03 | 73,96 | 1.488 | 25.641.428 |
| 13/12/2021 | 73,83 | 73,48 | -0,46% | 72,51 | 78,59 | 73,59 | 72,77 | 73,49 | 625 | 23.668.830 |
| 10/12/2021 | 73,87 | 73,82 | +1,37% | 71,61 | 73,97 | 73,07 | 73,20 | 73,83 | 575 | 22.449.263 |
| 9/12/2021 | 71,83 | 72,82 | +2,09% | 71,20 | 72,88 | 72,01 | 72,00 | 72,82 | 1.170 | 40.248.158 |
| 8/12/2021 | 71,09 | 71,33 | +0,32% | 71,09 | 72,99 | 71,67 | 71,33 | 71,97 | 628 | 25.882.628 |
| 7/12/2021 | 72,58 | 71,10 | -0,97% | 71,08 | 73,87 | 71,50 | 71,11 | 71,88 | 2.816 | 63.182.569 |
| 6/12/2021 | 70,99 | 71,80 | +1,56% | 70,62 | 72,61 | 71,86 | 71,80 | 72,28 | 1.069 | 20.122.658 |
| 3/12/2021 | 70,16 | 70,70 | +0,78% | 70,16 | 71,49 | 70,83 | 70,70 | 70,97 | 990 | 29.504.488 |
| 2/12/2021 | 72,00 | 70,15 | -3,89% | 70,15 | 75,00 | 71,49 | 70,15 | 71,30 | 612 | 47.900.934 |
| 1/12/2021 | 72,99 | 72,99 | +0,68% | 70,00 | 74,00 | 71,68 | 71,40 | 72,99 | 1.169 | 64.877.800 |
| 30/11/2021 | 73,28 | 72,50 | -1,05% | 71,49 | 74,61 | 72,62 | 72,50 | 73,97 | 333 | 47.225.659 |
| 29/11/2021 | 74,61 | 73,27 | +1,55% | 72,14 | 74,61 | 72,83 | 73,27 | 73,50 | 213 | 22.796.521 |
| 26/11/2021 | 73,28 | 72,15 | -0,35% | 72,14 | 73,51 | 72,28 | 72,14 | 72,15 | 110 | 10.322.857 |
| 25/11/2021 | 72,63 | 72,40 | -0,33% | 72,14 | 72,65 | 72,37 | 72,21 | 72,40 | 163 | 25.250.821 |
| 24/11/2021 | 74,20 | 72,64 | -2,04% | 71,06 | 74,20 | 72,86 | 71,24 | 72,64 | 777 | 25.788.399 |
| 23/11/2021 | 75,35 | 74,15 | -1,66% | 74,15 | 76,21 | 74,67 | 74,15 | 74,97 | 712 | 36.882.083 |
| 22/11/2021 | 77,27 | 75,40 | -1,00% | 75,40 | 77,27 | 75,69 | 75,40 | 76,50 | 1.355 | 19.354.784 |
| 19/11/2021 | 76,81 | 76,16 | -0,34% | 76,16 | 77,40 | 76,48 | 76,16 | 76,25 | 271 | 18.945.978 |
| 18/11/2021 | 76,57 | 76,42 | +0,07% | 76,00 | 77,91 | 76,71 | 76,42 | 76,99 | 319 | 28.835.800 |
| 17/11/2021 | 78,99 | 76,37 | -3,30% | 76,26 | 78,99 | 76,71 | 76,37 | 77,50 | 2.009 | 51.895.030 |
| 16/11/2021 | 77,03 | 78,98 | +2,79% | 76,72 | 79,29 | 78,11 | 77,23 | 78,98 | 702 | 33.285.724 |
| 12/11/2021 | 76,61 | 76,84 | +0,33% | 76,49 | 77,12 | 76,65 | 76,70 | 76,80 | 164 | 16.787.552 |
| 11/11/2021 | 78,65 | 76,59 | -0,10% | 76,59 | 78,66 | 77,00 | 76,59 | 77,00 | 162 | 19.460.069 |
| 10/11/2021 | 76,89 | 76,67 | -0,13% | 76,43 | 79,21 | 77,36 | 76,67 | 77,97 | 301 | 51.037.678 |
| 9/11/2021 | 79,29 | 76,77 | -2,07% | 76,20 | 79,29 | 77,31 | 76,76 | 77,19 | 375 | 34.783.200 |
| 8/11/2021 | 77,88 | 78,39 | +0,01% | 77,70 | 79,30 | 78,17 | 77,50 | 78,41 | 316 | 24.327.533 |
| 5/11/2021 | 78,00 | 78,38 | +1,70% | 77,14 | 78,65 | 77,84 | 77,81 | 78,38 | 214 | 10.819.895 |
| 4/11/2021 | 78,87 | 77,07 | -2,06% | 77,01 | 79,01 | 77,88 | 77,07 | 78,20 | 1.300 | 44.891.738 |
| 3/11/2021 | 80,13 | 78,69 | -1,78% | 78,61 | 80,26 | 79,05 | 78,67 | 78,69 | 173 | 15.954.158 |
| 1/11/2021 | 83,22 | 80,12 | -4,49% | 80,12 | 83,78 | 81,26 | 80,12 | 81,66 | 142 | 12.189.967 |
| 29/10/2021 | 79,99 | 83,89 | +5,19% | 79,10 | 83,89 | 80,55 | 80,45 | 83,89 | 161 | 12.711.118 |
| 28/10/2021 | 79,10 | 79,75 | +0,89% | 78,53 | 80,01 | 79,31 | 78,65 | 79,75 | 229 | 21.977.963 |
| 27/10/2021 | 80,80 | 79,05 | -3,71% | 79,05 | 80,86 | 80,10 | 79,05 | 80,00 | 307 | 30.840.564 |
| 26/10/2021 | 82,77 | 82,10 | -2,81% | 81,91 | 82,78 | 81,51 | 82,03 | 82,10 | 58 | 4.369.263 |
| 25/10/2021 | 81,00 | 84,47 | +4,54% | 80,80 | 86,90 | 82,38 | 84,46 | 84,47 | 185 | 20.381.388 |
| 22/10/2021 | 80,81 | 80,80 | -0,72% | 80,80 | 81,35 | 80,84 | 80,80 | 81,18 | 116 | 12.579.004 |
| 21/10/2021 | 80,87 | 81,39 | +0,32% | 79,95 | 81,88 | 80,72 | 81,04 | 81,55 | 300 | 18.833.104 |
| 20/10/2021 | 80,99 | 81,13 | +1,32% | 80,01 | 81,69 | 80,85 | 80,95 | 81,13 | 219 | 15.961.181 |
| 19/10/2021 | 80,68 | 80,07 | -0,66% | 80,07 | 81,40 | 80,44 | 80,07 | 80,76 | 1.150 | 26.040.535 |
| 18/10/2021 | 81,94 | 80,60 | -0,86% | 80,19 | 81,99 | 80,82 | 80,60 | 80,84 | 457 | 30.293.937 |
| 15/10/2021 | 81,96 | 81,30 | -0,85% | 79,52 | 81,97 | 80,71 | 80,80 | 81,30 | 514 | 30.573.801 |
| 14/10/2021 | 80,10 | 82,00 | +2,37% | 79,50 | 82,00 | 80,87 | 80,74 | 82,00 | 617 | 15.269.368 |
| 13/10/2021 | 80,58 | 80,10 | -0,56% | 79,97 | 80,70 | 80,13 | 80,00 | 80,10 | 1.015 | 25.202.646 |
| 11/10/2021 | 79,50 | 80,55 | +1,32% | 79,50 | 80,90 | 80,31 | 80,45 | 80,55 | 119 | 9.388.635 |
| 8/10/2021 | 79,51 | 79,50 | +1,38% | 78,15 | 79,70 | 79,06 | 79,11 | 79,49 | 420 | 27.877.257 |
| 7/10/2021 | 80,64 | 78,42 | -2,74% | 78,05 | 81,15 | 78,86 | 78,42 | 79,12 | 4.188 | 108.994.636 |
| 6/10/2021 | 81,00 | 80,63 | -0,07% | 79,85 | 81,00 | 80,14 | 80,07 | 80,63 | 373 | 24.195.831 |
| 5/10/2021 | 81,50 | 80,69 | -0,81% | 80,63 | 82,35 | 80,94 | 80,69 | 81,40 | 1.060 | 42.194.214 |
| 4/10/2021 | 84,38 | 81,35 | -3,59% | 80,63 | 85,26 | 81,56 | 81,35 | 81,96 | 1.425 | 44.117.917 |
| 1/10/2021 | 81,56 | 84,38 | +0,24% | 80,87 | 85,90 | 82,57 | 82,17 | 84,38 | 287 | 39.026.718 |
| 30/9/2021 | 82,00 | 84,18 | +2,66% | 81,56 | 84,18 | 82,60 | 84,18 | 84,24 | 759 | 19.527.996 |
| 29/9/2021 | 80,80 | 82,00 | +1,61% | 78,27 | 82,99 | 81,17 | 82,00 | 82,98 | 364 | 41.293.787 |
| 28/9/2021 | 81,40 | 80,70 | -0,86% | 80,06 | 82,10 | 81,24 | 80,57 | 80,70 | 264 | 27.387.872 |
| 27/9/2021 | 83,39 | 81,40 | -1,45% | 81,25 | 83,68 | 82,17 | 81,42 | 83,13 | 2.240 | 49.988.816 |
| 24/9/2021 | 82,34 | 82,60 | +0,30% | 82,12 | 83,40 | 82,27 | 82,60 | 82,63 | 830 | 26.814.946 |
| 23/9/2021 | 84,44 | 82,35 | -1,77% | 82,12 | 84,44 | 82,62 | 82,35 | 83,00 | 600 | 25.836.347 |
| 22/9/2021 | 84,50 | 83,83 | +1,72% | 82,85 | 84,50 | 83,33 | 83,28 | 83,83 | 144 | 24.432.445 |
| 21/9/2021 | 83,06 | 82,41 | -0,59% | 82,00 | 84,48 | 82,57 | 82,40 | 82,45 | 150 | 22.139.105 |
| 20/9/2021 | 84,50 | 82,90 | -0,78% | 82,90 | 84,50 | 83,43 | 82,90 | 83,80 | 347 | 33.432.264 |
| 17/9/2021 | 84,50 | 83,55 | -0,54% | 83,51 | 84,76 | 84,09 | 83,55 | 84,46 | 489 | 88.389.296 |
| 16/9/2021 | 87,11 | 84,00 | -2,33% | 83,51 | 87,35 | 84,67 | 84,00 | 84,85 | 2.941 | 44.826.000 |
| 15/9/2021 | 87,09 | 86,00 | -1,26% | 85,36 | 87,09 | 86,07 | 86,00 | 87,07 | 78 | 10.647.144 |
| 14/9/2021 | 85,98 | 87,10 | +3,14% | 85,00 | 87,49 | 86,28 | 86,18 | 87,10 | 576 | 8.481.534 |
| 13/9/2021 | 85,01 | 84,45 | -0,65% | 84,01 | 85,90 | 84,73 | 84,45 | 85,90 | 105 | 8.591.947 |
| 10/9/2021 | 86,59 | 85,00 | -0,68% | 83,60 | 88,16 | 85,12 | 85,00 | 88,04 | 867 | 55.911.066 |
| 9/9/2021 | 85,23 | 85,58 | +0,43% | 83,50 | 92,99 | 86,48 | 85,58 | 85,92 | 498 | 29.100.701 |
| 8/9/2021 | 83,51 | 85,21 | +1,93% | 83,51 | 86,10 | 84,41 | 84,95 | 85,21 | 99 | 7.285.419 |
| 6/9/2021 | 84,61 | 83,60 | +0,11% | 83,50 | 84,67 | 84,27 | 83,55 | 84,47 | 84 | 12.767.731 |
| 3/9/2021 | 84,51 | 83,51 | -0,58% | 83,50 | 84,72 | 84,05 | 83,50 | 83,51 | 141 | 20.383.699 |
| 2/9/2021 | 83,50 | 84,00 | -0,24% | 83,50 | 84,89 | 83,73 | 84,00 | 84,01 | 1.046 | 34.399.236 |
| 1/9/2021 | 85,65 | 84,20 | -2,86% | 81,66 | 85,65 | 84,08 | 84,01 | 84,20 | 421 | 22.181.851 |
| 31/8/2021 | 84,62 | 86,68 | +2,41% | 83,50 | 87,75 | 84,95 | 85,20 | 86,68 | 179 | 35.503.852 |
| 30/8/2021 | 83,97 | 84,64 | +0,77% | 83,50 | 84,90 | 83,73 | 84,01 | 84,64 | 154 | 40.192.077 |
| 27/8/2021 | 82,75 | 83,99 | +2,43% | 80,00 | 84,55 | 81,48 | 83,33 | 83,98 | 1.044 | 90.686.089 |
| 26/8/2021 | 83,30 | 82,00 | -0,38% | 81,48 | 83,99 | 82,07 | 82,00 | 82,75 | 757 | 44.485.816 |
| 25/8/2021 | 84,70 | 82,31 | -2,59% | 81,50 | 85,00 | 83,27 | 82,31 | 82,99 | 424 | 58.344.447 |
| 24/8/2021 | 86,00 | 84,50 | -0,59% | 84,50 | 86,00 | 84,68 | 84,50 | 85,00 | 232 | 41.200.003 |
| 23/8/2021 | 89,97 | 85,00 | -5,03% | 84,01 | 89,97 | 86,58 | 85,00 | 85,90 | 285 | 39.750.754 |
| 20/8/2021 | 86,91 | 89,50 | +3,00% | 86,90 | 89,97 | 87,80 | 88,05 | 89,50 | 72 | 6.339.808 |
| 19/8/2021 | 88,00 | 86,89 | -1,26% | 86,85 | 88,00 | 87,08 | 86,89 | 87,67 | 383 | 28.286.214 |
| 18/8/2021 | 87,95 | 88,00 | 0,00% | 87,75 | 88,89 | 88,02 | 87,81 | 88,00 | 92 | 18.097.613 |
| 17/8/2021 | 88,93 | 88,00 | -0,10% | 87,93 | 88,93 | 88,12 | 88,00 | 88,05 | 119 | 10.424.823 |
| 16/8/2021 | 89,08 | 88,09 | +0,11% | 87,95 | 89,08 | 88,20 | 88,09 | 88,96 | 196 | 20.612.766 |
| 13/8/2021 | 87,96 | 87,99 | +0,05% | 87,95 | 89,96 | 88,37 | 87,99 | 88,82 | 201 | 19.547.721 |
| 12/8/2021 | 88,85 | 87,95 | -0,62% | 85,84 | 89,29 | 87,18 | 87,95 | 88,29 | 349 | 45.685.105 |
| 11/8/2021 | 90,63 | 88,50 | -2,29% | 88,50 | 91,60 | 89,93 | 88,50 | 89,89 | 510 | 58.970.068 |
| 10/8/2021 | 92,50 | 90,57 | -2,09% | 88,23 | 92,61 | 91,10 | 90,57 | 91,59 | 1.971 | 46.379.691 |
| 9/8/2021 | 93,61 | 92,50 | +0,53% | 92,03 | 93,61 | 92,58 | 92,50 | 92,93 | 66 | 10.665.638 |
| 6/8/2021 | 92,62 | 92,01 | -1,58% | 92,00 | 93,82 | 92,33 | 92,01 | 92,46 | 939 | 32.566.038 |
| 5/8/2021 | 92,89 | 93,49 | +1,40% | 92,51 | 93,99 | 93,11 | 93,00 | 93,49 | 286 | 13.707.166 |
| 4/8/2021 | 94,18 | 92,20 | -0,07% | 92,00 | 94,18 | 92,59 | 92,11 | 92,20 | 235 | 13.723.209 |
| 3/8/2021 | 94,20 | 92,26 | -1,33% | 92,25 | 94,25 | 92,70 | 92,26 | 93,11 | 1.572 | 46.381.076 |
| 2/8/2021 | 96,19 | 93,50 | -3,47% | 93,50 | 96,19 | 93,91 | 93,50 | 94,13 | 901 | 30.372.068 |
| 30/7/2021 | 95,93 | 96,86 | +2,50% | 93,10 | 96,86 | 94,38 | 94,21 | 96,86 | 445 | 35.290.500 |
| 29/7/2021 | 94,05 | 94,50 | +0,33% | 92,52 | 94,50 | 93,43 | 93,40 | 94,50 | 426 | 23.312.657 |
| 28/7/2021 | 93,00 | 94,19 | +0,61% | 93,00 | 94,50 | 93,40 | 93,07 | 94,19 | 962 | 93.598.245 |
| 27/7/2021 | 96,40 | 93,62 | -1,08% | 93,51 | 96,49 | 94,10 | 93,62 | 94,09 | 370 | 27.131.215 |
| 26/7/2021 | 96,49 | 94,64 | -1,06% | 93,50 | 96,50 | 95,40 | 94,64 | 95,30 | 246 | 18.756.456 |
| 23/7/2021 | 96,35 | 95,65 | -0,73% | 95,61 | 96,50 | 96,24 | 95,65 | 96,43 | 483 | 37.833.740 |
| 22/7/2021 | 95,45 | 96,35 | +1,20% | 95,45 | 96,88 | 96,39 | 95,57 | 96,35 | 214 | 28.206.196 |
| 21/7/2021 | 96,50 | 95,21 | -1,34% | 95,11 | 96,50 | 95,84 | 95,21 | 95,30 | 205 | 46.179.569 |
| 20/7/2021 | 96,87 | 96,50 | -0,39% | 95,13 | 96,87 | 95,99 | 95,40 | 96,50 | 171 | 37.545.057 |
| 19/7/2021 | 94,99 | 96,88 | +2,52% | 94,50 | 96,98 | 95,90 | 95,63 | 96,88 | 287 | 26.076.922 |
| 16/7/2021 | 95,10 | 94,50 | -0,58% | 94,05 | 95,74 | 94,59 | 94,42 | 94,50 | 1.045 | 43.476.596 |
| 15/7/2021 | 96,49 | 95,05 | -0,88% | 94,25 | 97,00 | 95,53 | 95,08 | 95,57 | 2.876 | 68.333.215 |
| 14/7/2021 | 96,99 | 95,89 | -1,13% | 94,15 | 96,99 | 95,62 | 95,43 | 95,89 | 1.195 | 32.541.986 |
| 13/7/2021 | 94,00 | 96,99 | -0,01% | 94,00 | 98,49 | 95,95 | 95,05 | 96,99 | 1.933 | 78.382.701 |
| 12/7/2021 | 94,00 | 97,00 | +4,29% | 93,02 | 97,00 | 93,97 | 93,50 | 97,00 | 371 | 75.261.201 |
| 8/7/2021 | 94,99 | 93,01 | -1,58% | 93,01 | 94,99 | 94,08 | 93,01 | 94,80 | 140 | 19.136.466 |
| 7/7/2021 | 94,82 | 94,50 | +0,43% | 94,10 | 94,96 | 94,53 | 94,30 | 94,50 | 92 | 11.524.198 |
| 6/7/2021 | 95,95 | 94,10 | -1,98% | 94,05 | 96,00 | 94,49 | 94,10 | 95,00 | 64 | 15.005.029 |
| 5/7/2021 | 95,99 | 96,00 | 0,00% | 94,05 | 96,00 | 95,39 | 95,95 | 96,00 | 157 | 26.805.596 |
| 2/7/2021 | 95,99 | 96,00 | 0,00% | 94,24 | 97,49 | 96,09 | 95,94 | 96,00 | 931 | 41.370.977 |
| 1/7/2021 | 92,50 | 96,00 | +5,38% | 92,50 | 98,99 | 96,40 | 95,74 | 96,00 | 1.127 | 64.183.332 |
| 30/6/2021 | 91,01 | 91,10 | 0,00% | 91,00 | 92,00 | 91,49 | 91,03 | 91,99 | 86 | 13.331.459 |
| 29/6/2021 | 92,00 | 91,10 | -0,31% | 88,69 | 92,00 | 89,73 | 89,50 | 91,10 | 1.480 | 36.164.935 |
| 28/6/2021 | 93,06 | 91,38 | +0,42% | 87,90 | 93,06 | 89,95 | 90,30 | 91,38 | 256 | 54.440.391 |
| 25/6/2021 | 96,26 | 91,00 | -5,37% | 86,99 | 96,26 | 91,85 | 91,00 | 91,01 | 373 | 45.586.394 |
| 24/6/2021 | 97,67 | 96,16 | -2,76% | 95,71 | 98,94 | 96,70 | 96,16 | 97,50 | 199 | 30.356.454 |
| 23/6/2021 | 98,94 | 98,89 | +1,95% | 97,02 | 98,94 | 98,53 | 98,00 | 98,89 | 87 | 13.695.835 |
| 22/6/2021 | 97,87 | 97,00 | -2,02% | 97,00 | 99,00 | 98,17 | 97,00 | 98,95 | 124 | 24.122.783 |
| 21/6/2021 | 99,70 | 99,00 | +1,54% | 97,87 | 99,80 | 99,04 | 98,06 | 99,00 | 150 | 33.120.732 |
| 18/6/2021 | 98,99 | 97,50 | -2,18% | 97,00 | 99,00 | 97,95 | 97,60 | 98,39 | 148 | 15.585.052 |
| 17/6/2021 | 98,03 | 99,67 | +1,70% | 96,03 | 99,90 | 98,39 | 97,17 | 99,67 | 214 | 22.688.943 |
| 16/6/2021 | 99,98 | 98,00 | -1,98% | 98,00 | 99,98 | 99,05 | 98,00 | 99,90 | 179 | 17.968.757 |
| 15/6/2021 | 99,69 | 99,98 | +0,28% | 99,00 | 99,98 | 99,59 | 98,62 | 99,98 | 191 | 29.479.355 |
| 14/6/2021 | 99,98 | 99,70 | +1,22% | 93,44 | 100,00 | 99,45 | 98,52 | 99,70 | 134 | 41.841.586 |
| 11/6/2021 | 100,00 | 98,50 | -1,49% | 98,50 | 100,00 | 99,64 | 98,50 | 99,45 | 129 | 7.054.778 |
| 10/6/2021 | 99,99 | 99,99 | 0,00% | 99,79 | 100,00 | 99,88 | 0,00 | 0,00 | 358 | 17.499.946 |
| 9/6/2021 | 100,00 | 99,99 | -0,01% | 99,80 | 100,00 | 99,98 | 99,82 | 99,99 | 46 | 14.158.241 |
| 8/6/2021 | 101,00 | 100,00 | 0,00% | 98,90 | 101,00 | 100,38 | 99,00 | 100,00 | 332 | 60.221.505 |
| 7/6/2021 | 99,10 | 100,00 | 0,00% | 98,80 | 101,00 | 99,89 | 100,00 | 100,98 | 243 | 14.624.787 |