Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VLID3F - VALID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 20,67 | 20,19 | -3,17% | 19,95 | 20,85 | 20,24 | 20,08 | 20,19 | 638 | 18.101.239 |
| 11/3/2026 | 20,94 | 20,85 | -0,48% | 20,65 | 21,14 | 20,89 | 20,76 | 20,85 | 312 | 8.333.798 |
| 10/3/2026 | 20,75 | 20,95 | +1,21% | 20,54 | 21,16 | 20,87 | 20,91 | 21,00 | 426 | 8.867.439 |
| 9/3/2026 | 20,49 | 20,70 | +0,78% | 20,31 | 20,74 | 20,48 | 20,51 | 20,83 | 599 | 12.762.297 |
| 6/3/2026 | 20,98 | 20,54 | -1,72% | 20,48 | 20,98 | 20,68 | 20,53 | 20,74 | 624 | 14.880.463 |
| 5/3/2026 | 21,49 | 20,90 | -1,79% | 20,75 | 21,49 | 21,01 | 20,84 | 20,90 | 610 | 14.622.832 |
| 4/3/2026 | 21,91 | 21,28 | +0,61% | 21,27 | 21,92 | 21,39 | 21,28 | 21,41 | 425 | 10.274.390 |
| 3/3/2026 | 21,89 | 21,15 | -2,44% | 20,83 | 21,89 | 21,14 | 21,15 | 21,30 | 915 | 18.584.032 |
| 2/3/2026 | 21,81 | 21,68 | -0,64% | 21,31 | 21,90 | 21,64 | 21,59 | 21,68 | 688 | 14.592.024 |
| 27/2/2026 | 22,20 | 21,82 | -2,59% | 21,61 | 22,20 | 21,91 | 21,80 | 21,82 | 475 | 11.278.076 |
| 26/2/2026 | 22,26 | 22,40 | +1,40% | 22,06 | 22,40 | 22,25 | 22,20 | 22,40 | 318 | 9.281.005 |
| 25/2/2026 | 22,76 | 22,09 | -3,71% | 21,99 | 23,00 | 22,37 | 22,06 | 22,09 | 660 | 15.629.404 |
| 24/2/2026 | 22,57 | 22,94 | +1,91% | 22,15 | 23,20 | 22,72 | 22,91 | 23,01 | 412 | 12.349.358 |
| 23/2/2026 | 22,16 | 22,51 | +1,21% | 21,93 | 22,52 | 22,25 | 22,29 | 22,51 | 414 | 11.519.280 |
| 20/2/2026 | 22,16 | 22,24 | +0,18% | 21,83 | 22,52 | 22,09 | 22,24 | 22,26 | 430 | 10.649.929 |
| 19/2/2026 | 22,67 | 22,20 | -1,46% | 21,93 | 22,67 | 22,17 | 22,01 | 22,20 | 489 | 12.592.609 |
| 18/2/2026 | 22,39 | 22,53 | +1,35% | 22,22 | 22,79 | 22,54 | 22,28 | 22,53 | 341 | 8.553.075 |
| 13/2/2026 | 22,98 | 22,23 | -3,35% | 22,05 | 22,98 | 22,25 | 22,09 | 22,23 | 534 | 12.197.664 |
| 11/2/2026 | 22,42 | 23,00 | +3,60% | 22,21 | 23,29 | 22,75 | 23,00 | 23,15 | 592 | 14.735.537 |
| 10/2/2026 | 22,20 | 22,20 | 0,00% | 22,09 | 22,43 | 22,24 | 22,20 | 22,38 | 428 | 10.180.420 |
| 9/2/2026 | 21,85 | 22,20 | +1,83% | 21,81 | 22,40 | 22,14 | 22,20 | 22,39 | 367 | 9.741.032 |
| 6/2/2026 | 21,23 | 21,80 | +2,59% | 21,16 | 21,97 | 21,55 | 21,71 | 21,80 | 472 | 8.828.993 |
| 5/2/2026 | 21,57 | 21,25 | -1,12% | 21,25 | 21,93 | 21,64 | 21,25 | 21,47 | 358 | 11.043.179 |
| 4/2/2026 | 22,16 | 21,49 | -2,85% | 21,46 | 22,53 | 21,77 | 21,49 | 21,63 | 454 | 13.148.660 |
| 3/2/2026 | 22,10 | 22,12 | +0,23% | 22,10 | 22,60 | 22,36 | 22,12 | 22,35 | 317 | 13.948.269 |
| 2/2/2026 | 22,20 | 22,07 | -0,54% | 21,98 | 22,39 | 22,19 | 22,07 | 22,10 | 391 | 13.998.748 |
| 30/1/2026 | 22,05 | 22,19 | +0,63% | 21,84 | 22,37 | 22,09 | 22,00 | 22,19 | 299 | 9.742.973 |
| 29/1/2026 | 22,94 | 22,05 | -4,01% | 22,05 | 22,99 | 22,43 | 22,05 | 22,23 | 352 | 10.768.914 |
| 28/1/2026 | 22,60 | 22,97 | +1,91% | 22,34 | 22,98 | 22,83 | 22,66 | 22,97 | 279 | 9.576.967 |
| 27/1/2026 | 22,28 | 22,54 | +1,58% | 22,26 | 22,80 | 22,58 | 22,54 | 22,70 | 299 | 10.098.594 |
| 26/1/2026 | 22,15 | 22,19 | -0,67% | 21,70 | 22,33 | 21,99 | 22,19 | 22,37 | 277 | 9.226.725 |
| 23/1/2026 | 21,63 | 22,34 | +3,28% | 21,63 | 22,35 | 22,04 | 22,07 | 22,34 | 339 | 13.558.909 |
| 22/1/2026 | 21,12 | 21,63 | +2,80% | 21,12 | 21,92 | 21,64 | 21,63 | 21,77 | 340 | 13.144.174 |
| 21/1/2026 | 20,76 | 21,04 | +0,67% | 20,74 | 21,10 | 20,93 | 20,95 | 21,04 | 351 | 10.635.227 |
| 20/1/2026 | 21,00 | 20,90 | -0,99% | 20,76 | 21,10 | 20,94 | 20,75 | 20,90 | 275 | 8.171.218 |
| 19/1/2026 | 21,13 | 21,11 | +1,15% | 20,80 | 21,40 | 21,10 | 20,92 | 21,11 | 405 | 11.958.385 |
| 16/1/2026 | 20,50 | 20,87 | +2,81% | 20,17 | 21,05 | 20,46 | 20,87 | 21,02 | 543 | 13.737.848 |
| 15/1/2026 | 20,57 | 20,30 | -0,29% | 20,30 | 20,65 | 20,46 | 20,30 | 20,51 | 412 | 10.085.385 |
| 14/1/2026 | 20,41 | 20,36 | +0,30% | 20,31 | 20,58 | 20,42 | 20,36 | 20,58 | 321 | 9.565.285 |
| 13/1/2026 | 20,65 | 20,30 | -1,69% | 20,23 | 20,66 | 20,46 | 20,30 | 20,44 | 693 | 16.390.879 |
| 12/1/2026 | 20,81 | 20,65 | -0,43% | 20,57 | 20,89 | 20,69 | 20,65 | 20,81 | 466 | 11.309.459 |
| 9/1/2026 | 20,70 | 20,74 | -0,24% | 20,66 | 20,95 | 20,82 | 20,74 | 20,90 | 283 | 8.528.003 |
| 8/1/2026 | 20,79 | 20,79 | +0,87% | 20,66 | 21,04 | 20,77 | 20,66 | 20,79 | 348 | 8.759.970 |
| 7/1/2026 | 20,71 | 20,61 | -0,43% | 20,53 | 20,85 | 20,67 | 20,61 | 20,80 | 534 | 12.296.021 |
| 6/1/2026 | 20,93 | 20,70 | -1,80% | 20,66 | 21,19 | 20,89 | 20,69 | 20,92 | 695 | 13.528.490 |
| 5/1/2026 | 21,30 | 21,08 | -1,08% | 20,80 | 21,30 | 21,06 | 20,97 | 21,08 | 555 | 14.133.747 |
| 2/1/2026 | 21,38 | 21,31 | 0,00% | 21,11 | 21,54 | 21,31 | 21,13 | 21,31 | 505 | 12.484.847 |
| 30/12/2025 | 21,47 | 21,31 | +0,28% | 21,26 | 21,55 | 21,36 | 21,31 | 21,40 | 332 | 7.149.331 |
| 29/12/2025 | 21,39 | 21,25 | 0,00% | 21,07 | 21,50 | 21,31 | 21,25 | 21,46 | 273 | 7.408.536 |
| 26/12/2025 | 21,31 | 21,25 | +0,76% | 20,92 | 21,31 | 21,01 | 21,09 | 21,25 | 366 | 8.081.044 |
| 23/12/2025 | 21,03 | 21,09 | +1,15% | 20,94 | 21,21 | 21,05 | 20,94 | 21,09 | 541 | 9.606.553 |
| 22/12/2025 | 21,07 | 20,85 | -0,71% | 20,81 | 21,07 | 20,94 | 20,85 | 20,99 | 386 | 8.149.121 |
| 19/12/2025 | 21,20 | 21,00 | -0,66% | 20,98 | 21,27 | 21,16 | 21,00 | 21,24 | 309 | 8.067.122 |
| 18/12/2025 | 20,97 | 21,14 | -0,14% | 20,78 | 21,14 | 20,97 | 20,96 | 21,14 | 400 | 10.198.794 |
| 17/12/2025 | 21,28 | 21,17 | -1,49% | 20,65 | 21,28 | 20,91 | 20,87 | 21,17 | 595 | 13.013.811 |
| 16/12/2025 | 21,41 | 21,49 | +0,37% | 21,12 | 21,53 | 21,38 | 21,34 | 21,49 | 422 | 11.814.344 |
| 15/12/2025 | 21,36 | 21,41 | +0,52% | 21,32 | 21,62 | 21,48 | 21,38 | 21,41 | 511 | 10.146.384 |
| 12/12/2025 | 21,13 | 21,30 | -0,42% | 21,08 | 21,50 | 21,37 | 21,26 | 21,30 | 384 | 10.163.546 |
| 11/12/2025 | 21,15 | 21,39 | +2,15% | 21,00 | 21,39 | 21,28 | 21,26 | 21,39 | 282 | 8.342.823 |
| 10/12/2025 | 20,76 | 20,94 | +0,05% | 20,67 | 21,09 | 20,91 | 20,94 | 21,04 | 392 | 9.944.602 |
| 9/12/2025 | 21,20 | 20,93 | -0,85% | 20,50 | 21,40 | 20,74 | 20,84 | 20,93 | 1.187 | 20.286.628 |
| 8/12/2025 | 21,30 | 21,11 | 0,00% | 21,11 | 21,68 | 21,33 | 21,11 | 21,37 | 736 | 13.702.295 |
| 5/12/2025 | 22,03 | 21,11 | -3,87% | 21,05 | 22,08 | 21,46 | 21,11 | 21,16 | 1.110 | 26.831.489 |
| 4/12/2025 | 21,70 | 21,96 | +1,48% | 21,60 | 22,18 | 21,96 | 21,89 | 21,96 | 549 | 14.694.923 |
| 3/12/2025 | 21,70 | 21,64 | +0,09% | 21,48 | 22,00 | 21,69 | 21,64 | 21,83 | 1.232 | 26.355.847 |
| 2/12/2025 | 21,89 | 21,62 | -0,83% | 21,34 | 21,99 | 21,69 | 21,62 | 21,63 | 984 | 19.821.803 |
| 1/12/2025 | 22,37 | 21,80 | -7,86% | 21,50 | 22,37 | 21,97 | 21,69 | 21,80 | 1.131 | 29.640.483 |
| 28/11/2025 | 23,60 | 23,66 | +0,55% | 23,15 | 23,75 | 23,52 | 23,66 | 23,75 | 631 | 22.972.061 |
| 27/11/2025 | 22,97 | 23,53 | +2,44% | 22,97 | 23,53 | 23,29 | 23,41 | 23,53 | 452 | 15.114.319 |
| 26/11/2025 | 22,76 | 22,97 | +1,95% | 22,68 | 23,12 | 22,92 | 22,97 | 23,03 | 453 | 11.863.836 |
| 25/11/2025 | 22,42 | 22,53 | +0,49% | 22,23 | 22,69 | 22,51 | 22,53 | 22,70 | 428 | 12.259.113 |
| 24/11/2025 | 22,05 | 22,42 | +0,81% | 22,05 | 22,44 | 22,27 | 22,22 | 22,42 | 362 | 10.807.823 |
| 21/11/2025 | 22,48 | 22,24 | -0,40% | 22,00 | 22,49 | 22,19 | 22,03 | 22,24 | 622 | 14.758.387 |
| 19/11/2025 | 22,61 | 22,33 | +0,09% | 22,15 | 22,99 | 22,47 | 22,21 | 22,33 | 610 | 17.619.485 |
| 18/11/2025 | 21,84 | 22,31 | +2,15% | 21,84 | 22,49 | 22,25 | 22,08 | 22,31 | 336 | 9.292.166 |
| 17/11/2025 | 21,91 | 21,84 | -0,86% | 21,79 | 22,14 | 21,93 | 21,84 | 21,99 | 423 | 12.404.723 |
| 14/11/2025 | 21,85 | 22,03 | +1,29% | 21,75 | 22,15 | 22,02 | 21,91 | 22,03 | 573 | 16.033.698 |
| 13/11/2025 | 21,72 | 21,75 | -1,14% | 21,72 | 22,01 | 21,84 | 21,75 | 21,87 | 328 | 11.147.271 |
| 12/11/2025 | 22,29 | 22,00 | -1,12% | 21,73 | 22,29 | 21,93 | 21,75 | 22,00 | 449 | 10.072.524 |
| 11/11/2025 | 22,00 | 22,25 | +1,97% | 21,80 | 22,34 | 22,17 | 22,16 | 22,25 | 430 | 12.552.585 |
| 10/11/2025 | 21,97 | 21,82 | -0,18% | 21,69 | 22,09 | 21,89 | 21,71 | 21,82 | 435 | 12.506.689 |
| 7/11/2025 | 22,18 | 21,86 | -3,70% | 21,83 | 22,48 | 22,06 | 21,86 | 22,04 | 571 | 14.480.474 |
| 6/11/2025 | 22,36 | 22,70 | +2,44% | 22,10 | 22,93 | 22,51 | 22,48 | 22,70 | 453 | 15.940.487 |
| 5/11/2025 | 22,45 | 22,16 | +0,73% | 21,90 | 22,50 | 22,14 | 22,16 | 22,50 | 476 | 12.746.869 |
| 4/11/2025 | 21,92 | 22,00 | -0,45% | 21,82 | 22,34 | 22,11 | 22,00 | 22,30 | 368 | 12.617.138 |
| 3/11/2025 | 22,30 | 22,10 | +0,09% | 21,99 | 22,45 | 22,25 | 22,10 | 22,27 | 559 | 15.348.339 |
| 31/10/2025 | 22,30 | 22,08 | +0,05% | 22,07 | 22,30 | 22,18 | 22,08 | 22,30 | 313 | 9.829.853 |
| 30/10/2025 | 21,76 | 22,07 | +1,42% | 21,49 | 22,15 | 21,98 | 22,07 | 22,13 | 452 | 12.322.096 |
| 29/10/2025 | 21,69 | 21,76 | +0,42% | 21,51 | 21,84 | 21,68 | 21,63 | 21,76 | 436 | 10.764.712 |
| 28/10/2025 | 21,82 | 21,67 | -1,23% | 21,42 | 21,82 | 21,58 | 21,62 | 21,67 | 507 | 11.644.782 |
| 27/10/2025 | 21,69 | 21,94 | +1,43% | 21,45 | 21,95 | 21,74 | 21,76 | 21,85 | 444 | 13.669.832 |
| 24/10/2025 | 21,50 | 21,63 | +1,60% | 21,30 | 21,78 | 21,58 | 21,53 | 21,63 | 556 | 15.722.404 |
| 23/10/2025 | 21,42 | 21,29 | +0,28% | 21,07 | 21,57 | 21,32 | 21,20 | 21,29 | 378 | 9.857.220 |
| 22/10/2025 | 20,26 | 21,23 | +5,83% | 20,26 | 21,87 | 21,34 | 21,23 | 21,25 | 697 | 18.326.922 |
| 21/10/2025 | 20,17 | 20,06 | -0,59% | 19,87 | 20,17 | 20,05 | 19,98 | 20,09 | 281 | 9.055.087 |
| 20/10/2025 | 20,08 | 20,18 | +0,70% | 20,00 | 20,37 | 20,10 | 20,00 | 20,18 | 305 | 9.358.080 |
| 17/10/2025 | 19,80 | 20,04 | +1,93% | 19,49 | 20,16 | 19,91 | 20,04 | 20,17 | 415 | 12.972.854 |
| 16/10/2025 | 19,90 | 19,66 | -1,21% | 19,52 | 19,90 | 19,68 | 19,53 | 19,66 | 528 | 9.084.025 |
| 15/10/2025 | 19,90 | 19,90 | +0,76% | 19,66 | 20,05 | 19,90 | 19,90 | 20,05 | 423 | 11.047.115 |
| 14/10/2025 | 19,93 | 19,75 | -0,90% | 19,75 | 20,08 | 19,92 | 19,76 | 19,96 | 378 | 10.658.219 |
| 13/10/2025 | 19,98 | 19,93 | -0,50% | 19,91 | 20,21 | 20,04 | 19,92 | 19,93 | 450 | 11.631.492 |
| 10/10/2025 | 20,49 | 20,03 | -1,18% | 19,70 | 20,49 | 20,05 | 19,89 | 20,03 | 627 | 14.846.741 |
| 9/10/2025 | 20,34 | 20,27 | -1,55% | 20,27 | 20,73 | 20,43 | 20,27 | 20,45 | 368 | 10.124.416 |
| 8/10/2025 | 20,61 | 20,59 | -0,15% | 20,40 | 20,84 | 20,61 | 20,42 | 20,59 | 380 | 9.965.806 |
| 7/10/2025 | 20,84 | 20,62 | -0,39% | 20,61 | 20,94 | 20,70 | 20,62 | 20,84 | 511 | 11.829.469 |
| 6/10/2025 | 21,00 | 20,70 | -0,81% | 20,44 | 21,00 | 20,69 | 20,70 | 20,83 | 606 | 19.593.244 |
| 3/10/2025 | 20,81 | 20,87 | +0,72% | 20,55 | 20,95 | 20,76 | 20,72 | 20,87 | 406 | 11.311.744 |
| 2/10/2025 | 21,00 | 20,72 | -1,33% | 20,58 | 21,08 | 20,76 | 20,60 | 20,72 | 483 | 13.026.292 |
| 1/10/2025 | 21,34 | 21,00 | -0,94% | 21,00 | 21,34 | 21,11 | 20,98 | 21,14 | 452 | 13.766.541 |
| 30/9/2025 | 21,16 | 21,20 | -0,38% | 20,92 | 21,34 | 21,13 | 21,09 | 21,20 | 433 | 10.372.120 |
| 29/9/2025 | 21,32 | 21,28 | +0,38% | 21,12 | 21,33 | 21,25 | 21,20 | 21,28 | 220 | 6.966.812 |
| 26/9/2025 | 21,37 | 21,20 | -0,33% | 20,99 | 21,37 | 21,14 | 21,18 | 21,20 | 345 | 8.987.885 |
| 25/9/2025 | 21,11 | 21,27 | +0,24% | 21,11 | 21,49 | 21,29 | 21,17 | 21,27 | 384 | 10.622.621 |
| 24/9/2025 | 21,59 | 21,22 | -0,33% | 21,20 | 21,59 | 21,34 | 21,22 | 21,40 | 328 | 9.688.025 |
| 23/9/2025 | 21,40 | 21,29 | -0,65% | 21,28 | 21,67 | 21,50 | 21,29 | 21,50 | 238 | 7.525.508 |
| 22/9/2025 | 21,47 | 21,43 | +0,70% | 21,19 | 21,54 | 21,35 | 21,43 | 21,49 | 293 | 8.800.980 |
| 19/9/2025 | 21,49 | 21,28 | +0,42% | 21,18 | 21,60 | 21,38 | 21,28 | 21,45 | 229 | 6.482.361 |
| 18/9/2025 | 21,23 | 21,19 | -0,70% | 21,06 | 21,37 | 21,21 | 21,19 | 21,25 | 294 | 8.064.221 |
| 17/9/2025 | 21,04 | 21,34 | +0,90% | 20,99 | 21,47 | 21,31 | 21,16 | 21,34 | 332 | 8.163.042 |
| 16/9/2025 | 21,14 | 21,15 | +0,57% | 20,98 | 21,26 | 21,09 | 21,05 | 21,15 | 280 | 8.388.915 |
| 15/9/2025 | 21,15 | 21,03 | -0,57% | 20,88 | 21,52 | 21,10 | 21,03 | 21,20 | 407 | 12.384.996 |
| 12/9/2025 | 21,09 | 21,15 | +0,48% | 20,85 | 21,30 | 21,06 | 21,15 | 21,26 | 308 | 8.555.254 |
| 11/9/2025 | 21,12 | 21,05 | +0,24% | 20,85 | 21,26 | 21,14 | 21,05 | 21,25 | 315 | 8.430.148 |
| 10/9/2025 | 21,03 | 21,00 | +0,43% | 20,72 | 21,18 | 20,95 | 20,88 | 21,00 | 392 | 8.972.851 |
| 9/9/2025 | 21,31 | 20,91 | -1,65% | 20,76 | 21,40 | 20,92 | 20,79 | 20,91 | 450 | 9.829.596 |
| 8/9/2025 | 21,77 | 21,26 | -1,44% | 21,02 | 21,77 | 21,19 | 21,15 | 21,26 | 406 | 11.885.045 |
| 5/9/2025 | 21,09 | 21,57 | +2,91% | 21,05 | 21,71 | 21,35 | 21,57 | 21,70 | 324 | 9.885.599 |
| 4/9/2025 | 20,58 | 20,96 | +1,06% | 20,58 | 21,09 | 20,83 | 20,96 | 21,02 | 377 | 8.395.428 |
| 3/9/2025 | 20,80 | 20,74 | +0,68% | 20,57 | 20,83 | 20,74 | 20,66 | 20,74 | 429 | 11.818.421 |
| 2/9/2025 | 20,99 | 20,60 | -1,90% | 20,60 | 21,03 | 20,82 | 20,60 | 20,92 | 498 | 9.288.832 |
| 1/9/2025 | 21,07 | 21,00 | -0,24% | 20,85 | 21,14 | 21,01 | 20,89 | 21,00 | 555 | 13.738.666 |
| 29/8/2025 | 20,95 | 21,05 | +0,19% | 20,81 | 21,19 | 21,00 | 20,98 | 21,05 | 418 | 12.331.084 |
| 28/8/2025 | 20,91 | 21,01 | +0,14% | 20,61 | 21,18 | 21,02 | 20,90 | 21,01 | 318 | 9.548.573 |
| 27/8/2025 | 20,94 | 20,98 | +2,19% | 20,56 | 20,99 | 20,76 | 20,85 | 20,98 | 297 | 9.108.288 |
| 26/8/2025 | 20,85 | 20,53 | -2,42% | 20,53 | 21,02 | 20,66 | 20,53 | 20,70 | 366 | 12.385.896 |
| 25/8/2025 | 20,81 | 21,04 | +0,43% | 20,78 | 21,15 | 20,98 | 21,02 | 21,04 | 372 | 7.892.736 |
| 22/8/2025 | 20,54 | 20,95 | +2,60% | 20,32 | 21,19 | 20,89 | 20,95 | 21,12 | 307 | 10.080.279 |
| 21/8/2025 | 20,55 | 20,42 | -0,87% | 20,30 | 20,71 | 20,44 | 20,42 | 20,52 | 393 | 8.280.255 |
| 20/8/2025 | 20,41 | 20,60 | +0,98% | 20,40 | 20,82 | 20,64 | 20,60 | 20,66 | 387 | 9.791.167 |
| 19/8/2025 | 21,30 | 20,40 | -3,86% | 20,28 | 21,30 | 20,53 | 20,40 | 20,57 | 625 | 14.373.005 |
| 18/8/2025 | 20,75 | 21,22 | +2,27% | 20,50 | 21,39 | 21,04 | 21,22 | 21,36 | 456 | 11.876.103 |
| 15/8/2025 | 20,56 | 20,75 | +1,97% | 20,34 | 20,81 | 20,67 | 20,70 | 20,75 | 364 | 9.977.651 |
| 14/8/2025 | 20,89 | 20,35 | -1,60% | 20,22 | 20,94 | 20,51 | 20,22 | 20,35 | 633 | 14.156.792 |
| 13/8/2025 | 20,86 | 20,68 | -1,05% | 20,56 | 20,95 | 20,80 | 20,68 | 20,89 | 427 | 10.901.803 |
| 12/8/2025 | 21,00 | 20,90 | -0,14% | 20,37 | 21,01 | 20,69 | 20,73 | 20,90 | 780 | 16.167.428 |
| 11/8/2025 | 22,22 | 20,93 | -4,86% | 20,76 | 22,22 | 21,33 | 20,79 | 20,93 | 761 | 15.676.135 |
| 8/8/2025 | 21,19 | 22,00 | +4,07% | 20,86 | 22,13 | 21,55 | 21,90 | 22,00 | 568 | 13.166.057 |
| 7/8/2025 | 22,27 | 21,14 | -6,95% | 20,77 | 22,72 | 21,07 | 21,07 | 21,14 | 1.286 | 31.420.664 |
| 6/8/2025 | 22,40 | 22,72 | +3,41% | 22,09 | 22,72 | 22,45 | 22,53 | 22,72 | 382 | 10.979.818 |
| 5/8/2025 | 22,17 | 21,97 | +0,46% | 21,82 | 22,24 | 22,02 | 21,95 | 21,97 | 368 | 12.525.988 |
| 4/8/2025 | 22,00 | 21,87 | -0,05% | 21,75 | 22,24 | 21,95 | 21,87 | 22,10 | 456 | 12.088.605 |
| 1/8/2025 | 22,02 | 21,88 | +0,69% | 21,87 | 22,40 | 22,13 | 21,88 | 22,17 | 441 | 13.062.549 |
| 31/7/2025 | 22,33 | 21,73 | -2,42% | 21,72 | 22,33 | 22,00 | 21,73 | 22,06 | 356 | 9.648.951 |
| 30/7/2025 | 22,03 | 22,27 | +0,86% | 21,60 | 22,28 | 21,88 | 21,95 | 22,27 | 449 | 9.460.819 |
| 29/7/2025 | 21,54 | 22,08 | +1,33% | 21,54 | 22,11 | 21,98 | 21,90 | 22,08 | 444 | 10.219.494 |
| 28/7/2025 | 22,10 | 21,79 | -2,51% | 21,51 | 22,33 | 21,82 | 21,73 | 21,79 | 542 | 10.826.504 |
| 25/7/2025 | 22,46 | 22,35 | +0,22% | 22,03 | 22,46 | 22,26 | 22,22 | 22,35 | 255 | 7.259.212 |
| 24/7/2025 | 22,33 | 22,30 | -0,13% | 21,84 | 22,43 | 22,11 | 22,12 | 22,30 | 435 | 10.272.688 |
| 23/7/2025 | 22,01 | 22,33 | +0,45% | 22,01 | 22,47 | 22,29 | 22,30 | 22,33 | 401 | 9.846.510 |
| 22/7/2025 | 22,35 | 22,23 | +0,36% | 22,21 | 22,74 | 22,47 | 22,23 | 22,54 | 565 | 12.659.032 |
| 21/7/2025 | 22,44 | 22,15 | -1,03% | 22,02 | 22,44 | 22,23 | 22,03 | 22,15 | 595 | 13.524.178 |
| 18/7/2025 | 22,50 | 22,38 | -0,40% | 22,07 | 22,74 | 22,27 | 22,27 | 22,38 | 759 | 17.714.748 |
| 17/7/2025 | 22,75 | 22,47 | -2,18% | 22,36 | 22,88 | 22,59 | 22,45 | 22,47 | 588 | 13.601.881 |
| 16/7/2025 | 23,65 | 22,97 | -3,53% | 22,66 | 23,78 | 22,99 | 22,93 | 22,97 | 738 | 19.379.166 |
| 15/7/2025 | 23,88 | 23,81 | +0,25% | 23,60 | 24,11 | 23,81 | 23,65 | 23,81 | 429 | 11.930.069 |
| 14/7/2025 | 23,27 | 23,75 | +1,63% | 23,06 | 23,80 | 23,54 | 23,57 | 23,76 | 552 | 14.214.604 |
| 11/7/2025 | 23,98 | 23,37 | -3,31% | 23,15 | 23,98 | 23,42 | 23,17 | 23,37 | 558 | 14.792.164 |
| 10/7/2025 | 23,68 | 24,17 | +1,00% | 23,48 | 24,17 | 23,84 | 23,89 | 24,17 | 465 | 14.907.531 |
| 9/7/2025 | 24,20 | 23,93 | -1,52% | 23,81 | 24,36 | 24,06 | 23,93 | 24,00 | 508 | 13.935.560 |
| 8/7/2025 | 24,91 | 24,30 | -1,70% | 24,26 | 24,96 | 24,51 | 24,26 | 24,30 | 500 | 12.759.961 |
| 7/7/2025 | 25,00 | 24,72 | -2,29% | 24,68 | 25,26 | 24,89 | 24,72 | 24,98 | 481 | 13.112.889 |
| 4/7/2025 | 25,30 | 25,30 | 0,00% | 25,12 | 25,38 | 25,27 | 25,18 | 25,30 | 315 | 10.185.439 |
| 3/7/2025 | 25,23 | 25,30 | +0,12% | 25,03 | 25,48 | 25,31 | 25,15 | 25,30 | 318 | 10.841.157 |
| 2/7/2025 | 25,17 | 25,27 | -0,55% | 24,90 | 25,33 | 25,14 | 25,10 | 25,27 | 530 | 12.205.006 |
| 1/7/2025 | 25,80 | 25,41 | -1,51% | 25,16 | 25,80 | 25,40 | 25,30 | 25,41 | 573 | 14.249.084 |
| 30/6/2025 | 25,08 | 25,80 | +3,37% | 25,01 | 25,96 | 25,50 | 25,60 | 25,80 | 381 | 11.111.645 |
| 27/6/2025 | 25,08 | 24,96 | +0,04% | 24,92 | 25,39 | 25,17 | 24,96 | 25,31 | 322 | 7.237.239 |
| 26/6/2025 | 25,48 | 24,95 | -0,99% | 24,95 | 25,66 | 25,22 | 24,95 | 25,22 | 369 | 8.119.316 |
| 25/6/2025 | 25,20 | 25,20 | -0,36% | 24,86 | 25,50 | 25,23 | 25,20 | 25,50 | 301 | 7.331.697 |
| 24/6/2025 | 25,68 | 25,29 | -0,12% | 25,03 | 25,68 | 25,39 | 25,07 | 25,29 | 301 | 7.611.690 |
| 23/6/2025 | 25,55 | 25,32 | +0,48% | 24,65 | 25,60 | 25,16 | 25,32 | 25,58 | 549 | 14.926.744 |
| 20/6/2025 | 25,35 | 25,20 | -0,67% | 25,03 | 25,55 | 25,31 | 25,20 | 25,50 | 392 | 10.309.629 |
| 18/6/2025 | 24,98 | 25,37 | +2,30% | 24,98 | 25,85 | 25,38 | 25,37 | 25,60 | 438 | 10.604.128 |
| 17/6/2025 | 25,58 | 24,80 | -3,24% | 24,64 | 25,85 | 25,23 | 24,68 | 24,80 | 565 | 11.447.450 |
| 16/6/2025 | 25,64 | 25,63 | +0,99% | 25,39 | 25,99 | 25,76 | 25,63 | 25,84 | 297 | 9.888.201 |
| 13/6/2025 | 25,20 | 25,38 | -0,82% | 25,01 | 25,66 | 25,47 | 25,38 | 25,48 | 331 | 8.857.333 |
| 12/6/2025 | 25,86 | 25,59 | -0,51% | 25,35 | 26,00 | 25,55 | 25,51 | 25,59 | 290 | 7.243.448 |
| 11/6/2025 | 25,36 | 25,72 | +1,46% | 25,36 | 26,09 | 25,75 | 25,72 | 25,84 | 320 | 8.398.201 |
| 10/6/2025 | 25,33 | 25,35 | -1,32% | 25,33 | 25,84 | 25,59 | 25,35 | 25,76 | 336 | 9.437.973 |
| 9/6/2025 | 25,90 | 25,69 | -1,50% | 25,27 | 26,02 | 25,58 | 25,45 | 25,69 | 534 | 14.580.625 |
| 6/6/2025 | 25,96 | 26,08 | +1,64% | 25,62 | 26,18 | 25,87 | 25,98 | 26,08 | 418 | 10.592.604 |
| 5/6/2025 | 25,97 | 25,66 | -1,19% | 25,66 | 26,15 | 25,93 | 25,66 | 26,07 | 298 | 8.650.955 |
| 4/6/2025 | 26,56 | 25,97 | +0,58% | 25,95 | 26,58 | 26,18 | 25,97 | 26,32 | 469 | 12.233.851 |
| 3/6/2025 | 25,80 | 25,82 | +0,51% | 25,51 | 26,19 | 25,82 | 25,82 | 26,20 | 583 | 14.743.748 |
| 2/6/2025 | 26,98 | 25,69 | -5,52% | 25,56 | 27,42 | 26,39 | 25,69 | 25,97 | 983 | 25.476.194 |
| 30/5/2025 | 27,59 | 27,19 | -0,69% | 26,93 | 27,69 | 27,19 | 27,10 | 27,34 | 545 | 19.451.022 |
| 29/5/2025 | 28,00 | 27,38 | -2,53% | 27,21 | 28,14 | 27,51 | 27,21 | 27,38 | 375 | 9.862.618 |
| 28/5/2025 | 27,23 | 28,09 | +2,22% | 26,80 | 28,18 | 27,71 | 27,91 | 28,09 | 519 | 18.495.470 |
| 27/5/2025 | 27,38 | 27,48 | +0,48% | 26,92 | 27,48 | 27,26 | 27,29 | 27,48 | 252 | 9.230.932 |
| 26/5/2025 | 27,21 | 27,35 | +0,63% | 26,80 | 27,35 | 27,00 | 26,89 | 27,35 | 332 | 8.884.923 |
| 23/5/2025 | 26,00 | 27,18 | +4,18% | 25,92 | 27,18 | 26,64 | 26,76 | 27,18 | 348 | 13.659.989 |
| 22/5/2025 | 27,15 | 26,09 | -3,08% | 26,09 | 27,27 | 26,72 | 26,09 | 26,37 | 359 | 11.619.026 |
| 21/5/2025 | 26,80 | 26,92 | +0,56% | 26,55 | 27,32 | 26,90 | 26,92 | 27,32 | 453 | 10.241.372 |
| 20/5/2025 | 26,92 | 26,77 | -0,52% | 26,41 | 27,10 | 26,72 | 26,77 | 27,10 | 335 | 11.247.138 |
| 19/5/2025 | 26,70 | 26,91 | +0,98% | 26,10 | 26,91 | 26,59 | 26,63 | 26,91 | 470 | 12.076.856 |
| 16/5/2025 | 26,18 | 26,65 | +2,50% | 25,68 | 26,80 | 26,27 | 26,65 | 26,80 | 468 | 16.122.839 |
| 15/5/2025 | 26,20 | 26,00 | -0,31% | 25,83 | 26,49 | 26,16 | 26,00 | 26,21 | 422 | 13.156.132 |
| 14/5/2025 | 25,49 | 26,08 | +2,15% | 25,37 | 26,19 | 25,82 | 26,08 | 26,19 | 383 | 10.274.773 |
| 13/5/2025 | 24,65 | 25,53 | +2,12% | 24,65 | 25,88 | 25,57 | 25,53 | 25,81 | 364 | 10.421.735 |
| 12/5/2025 | 26,26 | 25,00 | -4,14% | 23,90 | 26,26 | 24,75 | 24,57 | 25,00 | 614 | 18.402.775 |
| 9/5/2025 | 23,92 | 26,08 | +8,58% | 23,88 | 26,25 | 25,62 | 25,98 | 26,08 | 813 | 18.737.784 |
| 8/5/2025 | 25,19 | 24,02 | -3,80% | 24,02 | 25,42 | 24,63 | 24,02 | 24,30 | 654 | 13.207.687 |
| 7/5/2025 | 25,56 | 24,97 | -0,32% | 24,61 | 25,56 | 24,94 | 24,82 | 24,97 | 358 | 7.524.744 |
| 6/5/2025 | 25,25 | 25,05 | +0,16% | 24,96 | 25,49 | 25,21 | 25,05 | 25,29 | 490 | 12.508.315 |
| 5/5/2025 | 25,80 | 25,01 | -1,42% | 24,27 | 26,00 | 24,83 | 24,99 | 25,01 | 694 | 17.817.295 |
| 2/5/2025 | 24,97 | 25,37 | +4,45% | 24,66 | 25,83 | 25,19 | 25,37 | 25,59 | 571 | 13.992.721 |
| 29/4/2025 | 24,35 | 24,29 | +0,58% | 24,08 | 24,64 | 24,38 | 24,08 | 24,29 | 386 | 8.410.728 |
| 28/4/2025 | 24,66 | 24,15 | -1,23% | 24,06 | 24,66 | 24,27 | 24,15 | 24,48 | 519 | 9.296.657 |
| 25/4/2025 | 24,80 | 24,45 | -0,65% | 24,38 | 24,80 | 24,55 | 24,45 | 24,72 | 224 | 6.815.252 |
| 24/4/2025 | 24,12 | 24,61 | +0,33% | 24,10 | 24,87 | 24,57 | 24,61 | 24,70 | 279 | 9.224.700 |
| 23/4/2025 | 25,48 | 24,53 | -3,73% | 23,97 | 25,48 | 24,50 | 24,34 | 24,53 | 484 | 13.360.426 |
| 22/4/2025 | 24,94 | 25,48 | +2,17% | 24,58 | 25,48 | 25,01 | 24,98 | 25,48 | 356 | 11.135.333 |
| 17/4/2025 | 24,79 | 24,94 | +0,65% | 24,57 | 24,99 | 24,79 | 24,84 | 24,94 | 339 | 10.513.527 |
| 16/4/2025 | 24,66 | 24,78 | +0,41% | 24,29 | 24,99 | 24,55 | 24,43 | 24,78 | 360 | 12.705.999 |
| 15/4/2025 | 24,56 | 24,68 | +0,12% | 24,19 | 24,79 | 24,52 | 24,49 | 24,68 | 293 | 8.023.216 |
| 14/4/2025 | 25,02 | 24,65 | -1,12% | 24,33 | 25,28 | 24,83 | 24,40 | 24,65 | 689 | 12.746.608 |
| 11/4/2025 | 24,77 | 24,93 | +1,51% | 24,33 | 25,24 | 24,76 | 24,93 | 25,16 | 334 | 10.631.974 |
| 10/4/2025 | 25,17 | 24,56 | -0,73% | 24,34 | 25,17 | 24,66 | 24,35 | 24,56 | 340 | 8.184.465 |
| 9/4/2025 | 24,50 | 24,74 | +1,39% | 24,19 | 25,08 | 24,61 | 24,74 | 24,85 | 502 | 13.877.820 |
| 8/4/2025 | 24,57 | 24,40 | -2,67% | 24,40 | 25,48 | 24,78 | 24,40 | 24,74 | 359 | 10.255.603 |
| 7/4/2025 | 24,99 | 25,07 | +0,16% | 24,29 | 25,49 | 24,92 | 24,90 | 25,07 | 523 | 13.330.114 |
| 4/4/2025 | 25,30 | 25,03 | -1,42% | 24,29 | 25,30 | 24,65 | 25,03 | 25,24 | 450 | 14.925.928 |
| 3/4/2025 | 24,65 | 25,39 | +2,21% | 24,61 | 25,63 | 25,21 | 25,13 | 25,39 | 537 | 14.253.500 |
| 2/4/2025 | 24,46 | 24,84 | +1,43% | 24,33 | 24,84 | 24,57 | 24,54 | 24,84 | 365 | 10.364.832 |
| 1/4/2025 | 23,38 | 24,49 | +4,66% | 23,28 | 24,60 | 24,20 | 24,49 | 24,67 | 625 | 14.006.257 |
| 31/3/2025 | 23,57 | 23,40 | +0,09% | 23,20 | 23,58 | 23,35 | 23,30 | 23,40 | 411 | 7.864.844 |
| 28/3/2025 | 23,45 | 23,38 | -0,47% | 23,29 | 23,54 | 23,42 | 23,38 | 23,54 | 309 | 7.289.505 |
| 27/3/2025 | 23,62 | 23,49 | +0,34% | 23,31 | 23,78 | 23,54 | 23,32 | 23,49 | 423 | 8.950.191 |
| 26/3/2025 | 23,27 | 23,41 | +0,47% | 23,26 | 23,85 | 23,51 | 23,41 | 23,55 | 370 | 8.274.921 |
| 25/3/2025 | 23,40 | 23,30 | -1,06% | 23,30 | 23,87 | 23,54 | 23,30 | 23,40 | 364 | 9.073.324 |
| 24/3/2025 | 24,00 | 23,55 | -1,88% | 23,27 | 24,09 | 23,47 | 23,40 | 23,55 | 584 | 13.054.265 |
| 21/3/2025 | 23,96 | 24,00 | 0,00% | 23,66 | 24,09 | 23,84 | 23,92 | 24,00 | 509 | 8.986.177 |
| 20/3/2025 | 24,42 | 24,00 | -1,23% | 24,00 | 24,59 | 24,26 | 23,97 | 24,00 | 489 | 11.101.784 |
| 19/3/2025 | 24,15 | 24,30 | +0,37% | 24,00 | 25,20 | 24,63 | 24,30 | 24,54 | 795 | 16.258.441 |
| 18/3/2025 | 24,50 | 24,21 | -1,18% | 23,48 | 24,50 | 23,94 | 24,00 | 24,21 | 524 | 12.334.081 |
| 17/3/2025 | 24,02 | 24,50 | +3,07% | 23,85 | 24,69 | 24,31 | 24,27 | 24,50 | 465 | 15.315.071 |
| 14/3/2025 | 23,40 | 23,77 | -2,10% | 23,01 | 24,29 | 23,64 | 23,77 | 23,85 | 928 | 20.872.016 |
| 13/3/2025 | 26,31 | 24,28 | -7,79% | 23,40 | 26,59 | 24,31 | 24,28 | 24,38 | 1.599 | 33.420.660 |
| 12/3/2025 | 25,87 | 26,33 | +1,00% | 25,87 | 26,49 | 26,28 | 26,33 | 26,37 | 413 | 11.983.168 |
| 11/3/2025 | 26,71 | 26,07 | -3,37% | 25,63 | 26,97 | 26,14 | 25,90 | 26,07 | 662 | 14.485.259 |
| 10/3/2025 | 26,77 | 26,98 | +1,39% | 26,43 | 26,98 | 26,70 | 26,73 | 26,98 | 462 | 12.324.781 |
| 7/3/2025 | 26,04 | 26,61 | +1,18% | 25,83 | 26,76 | 26,39 | 26,43 | 26,61 | 367 | 12.854.549 |
| 6/3/2025 | 25,70 | 26,30 | +1,15% | 25,59 | 26,70 | 26,17 | 25,97 | 26,30 | 446 | 12.602.717 |
| 5/3/2025 | 25,72 | 26,00 | +0,66% | 25,39 | 26,00 | 25,65 | 25,51 | 26,00 | 486 | 7.584.850 |
| 28/2/2025 | 25,31 | 25,83 | +1,33% | 25,31 | 25,94 | 25,61 | 25,57 | 25,83 | 251 | 9.376.752 |
| 27/2/2025 | 25,85 | 25,49 | +0,59% | 25,21 | 25,85 | 25,44 | 25,22 | 25,49 | 362 | 9.284.485 |
| 26/2/2025 | 26,40 | 25,34 | -2,54% | 25,31 | 26,46 | 25,84 | 25,34 | 25,67 | 423 | 10.972.549 |
| 25/2/2025 | 25,64 | 26,00 | +0,42% | 25,62 | 26,37 | 26,08 | 26,00 | 26,32 | 250 | 7.381.758 |
| 24/2/2025 | 26,26 | 25,89 | -0,80% | 25,60 | 26,26 | 25,95 | 25,72 | 25,90 | 455 | 11.055.057 |
| 21/2/2025 | 25,97 | 26,10 | +0,38% | 25,68 | 26,21 | 25,99 | 25,88 | 26,10 | 318 | 8.600.325 |
| 20/2/2025 | 26,08 | 26,00 | +0,62% | 25,42 | 26,15 | 25,75 | 25,83 | 26,00 | 411 | 9.535.704 |
| 19/2/2025 | 24,90 | 25,84 | +4,36% | 24,90 | 26,08 | 25,80 | 25,75 | 25,84 | 869 | 22.964.380 |
| 18/2/2025 | 25,54 | 24,76 | -2,02% | 24,76 | 25,65 | 25,38 | 24,76 | 25,23 | 363 | 9.421.810 |
| 17/2/2025 | 24,32 | 25,27 | +0,08% | 24,32 | 25,59 | 25,38 | 25,27 | 25,51 | 419 | 11.474.752 |
| 14/2/2025 | 23,85 | 25,25 | +6,72% | 23,83 | 25,25 | 24,74 | 25,04 | 25,25 | 459 | 12.507.792 |
| 13/2/2025 | 24,12 | 23,66 | -0,88% | 23,66 | 24,12 | 23,92 | 23,66 | 24,08 | 240 | 6.229.502 |
| 12/2/2025 | 24,60 | 23,87 | -3,16% | 23,82 | 24,60 | 24,08 | 23,87 | 24,18 | 347 | 7.891.540 |
| 11/2/2025 | 24,53 | 24,65 | +1,23% | 24,28 | 24,83 | 24,54 | 24,30 | 24,65 | 371 | 8.315.787 |
| 10/2/2025 | 23,72 | 24,35 | +0,74% | 23,72 | 24,71 | 24,35 | 24,35 | 24,77 | 440 | 13.111.409 |
| 7/2/2025 | 23,00 | 24,17 | +3,64% | 23,00 | 24,17 | 23,69 | 23,91 | 24,17 | 328 | 10.712.503 |
| 6/2/2025 | 23,53 | 23,32 | -0,93% | 22,96 | 23,57 | 23,23 | 23,10 | 23,32 | 398 | 7.762.196 |
| 5/2/2025 | 23,63 | 23,54 | +0,13% | 23,25 | 23,69 | 23,45 | 23,34 | 23,54 | 477 | 9.708.032 |
| 4/2/2025 | 24,00 | 23,51 | -1,22% | 23,33 | 24,15 | 23,61 | 23,51 | 23,88 | 458 | 9.667.903 |
| 3/2/2025 | 23,55 | 23,80 | +0,08% | 23,24 | 24,23 | 23,86 | 23,80 | 24,00 | 460 | 13.256.831 |
| 31/1/2025 | 23,48 | 23,78 | +1,49% | 23,42 | 24,00 | 23,77 | 23,78 | 23,85 | 528 | 10.550.932 |
| 30/1/2025 | 23,32 | 23,43 | -0,80% | 23,32 | 23,86 | 23,65 | 23,43 | 23,87 | 324 | 8.032.577 |
| 29/1/2025 | 23,00 | 23,62 | +2,12% | 23,00 | 23,65 | 23,49 | 23,32 | 23,65 | 272 | 8.363.116 |
| 28/1/2025 | 23,57 | 23,13 | -1,66% | 23,01 | 23,78 | 23,31 | 23,13 | 23,36 | 251 | 7.412.422 |
| 27/1/2025 | 23,32 | 23,52 | +1,99% | 23,06 | 23,83 | 23,49 | 23,52 | 23,73 | 520 | 12.497.511 |
| 24/1/2025 | 22,39 | 23,06 | +4,06% | 22,36 | 23,60 | 23,05 | 23,06 | 23,24 | 392 | 11.721.959 |
| 23/1/2025 | 22,94 | 22,16 | -4,48% | 22,16 | 22,94 | 22,47 | 22,16 | 22,43 | 367 | 9.132.037 |
| 22/1/2025 | 22,63 | 23,20 | +3,16% | 22,63 | 23,20 | 22,94 | 22,77 | 23,20 | 476 | 11.178.633 |
| 21/1/2025 | 22,56 | 22,49 | -1,36% | 22,33 | 23,09 | 22,65 | 22,49 | 22,50 | 284 | 7.924.285 |
| 20/1/2025 | 22,84 | 22,80 | +1,29% | 22,40 | 23,30 | 22,89 | 22,80 | 22,93 | 241 | 6.355.256 |
| 17/1/2025 | 22,53 | 22,51 | +0,94% | 21,87 | 23,45 | 22,58 | 22,51 | 22,80 | 540 | 10.057.871 |
| 16/1/2025 | 22,69 | 22,30 | -1,68% | 22,28 | 23,00 | 22,48 | 22,30 | 22,66 | 372 | 9.456.596 |
| 15/1/2025 | 22,54 | 22,68 | +1,66% | 22,22 | 22,97 | 22,68 | 22,68 | 22,98 | 418 | 9.319.474 |
| 14/1/2025 | 22,92 | 22,31 | -2,36% | 22,22 | 23,18 | 22,62 | 22,31 | 22,56 | 469 | 10.458.609 |
| 13/1/2025 | 22,83 | 22,85 | +0,84% | 22,50 | 23,34 | 22,95 | 22,85 | 23,19 | 353 | 9.502.517 |
| 10/1/2025 | 23,23 | 22,66 | -2,20% | 22,50 | 23,23 | 22,81 | 22,65 | 22,82 | 349 | 8.880.787 |
| 9/1/2025 | 23,72 | 23,17 | -1,19% | 23,00 | 23,72 | 23,27 | 22,98 | 23,17 | 336 | 8.426.806 |
| 8/1/2025 | 23,34 | 23,45 | -1,14% | 23,10 | 24,33 | 23,56 | 23,45 | 23,79 | 570 | 10.846.974 |
| 7/1/2025 | 24,42 | 23,72 | -4,70% | 23,42 | 25,11 | 24,26 | 23,72 | 23,79 | 700 | 14.238.811 |
| 6/1/2025 | 25,00 | 24,89 | +0,20% | 24,12 | 25,38 | 24,61 | 24,53 | 24,89 | 596 | 18.029.670 |
| 3/1/2025 | 21,78 | 24,84 | +15,21% | 21,56 | 24,85 | 23,79 | 24,47 | 24,84 | 960 | 21.716.383 |
| 2/1/2025 | 24,30 | 21,56 | -11,39% | 21,56 | 24,43 | 22,64 | 21,56 | 21,70 | 1.435 | 22.414.003 |
| 30/12/2024 | 22,92 | 24,33 | +6,15% | 22,72 | 24,68 | 23,98 | 24,21 | 24,33 | 611 | 16.566.106 |
| 27/12/2024 | 22,87 | 22,92 | +1,15% | 22,39 | 22,97 | 22,75 | 22,71 | 22,92 | 307 | 8.877.350 |
| 26/12/2024 | 22,40 | 22,66 | -0,18% | 22,32 | 22,91 | 22,61 | 22,66 | 22,98 | 452 | 12.189.885 |
| 23/12/2024 | 23,45 | 22,70 | -4,42% | 22,39 | 23,82 | 22,77 | 22,42 | 22,70 | 518 | 14.522.230 |
| 20/12/2024 | 23,54 | 23,75 | +1,93% | 23,18 | 23,75 | 23,48 | 23,75 | 23,82 | 409 | 11.378.783 |
| 19/12/2024 | 22,39 | 23,30 | +4,02% | 22,39 | 23,58 | 23,18 | 23,30 | 23,59 | 492 | 10.081.683 |
| 18/12/2024 | 24,12 | 22,40 | -7,13% | 22,00 | 24,12 | 23,03 | 22,40 | 22,60 | 543 | 16.979.640 |
| 17/12/2024 | 24,25 | 24,12 | +0,42% | 23,41 | 24,25 | 23,82 | 24,00 | 24,12 | 426 | 12.078.149 |
| 16/12/2024 | 24,33 | 24,02 | -0,74% | 23,76 | 24,49 | 24,13 | 23,76 | 24,02 | 652 | 10.875.855 |
| 13/12/2024 | 24,47 | 24,20 | -1,14% | 24,20 | 24,84 | 24,43 | 24,20 | 24,36 | 263 | 9.611.800 |
| 12/12/2024 | 24,97 | 24,48 | -1,21% | 24,08 | 24,97 | 24,44 | 24,48 | 24,73 | 481 | 10.338.620 |
| 11/12/2024 | 24,90 | 24,78 | +0,61% | 24,44 | 25,31 | 24,90 | 24,78 | 25,25 | 567 | 16.794.395 |
| 10/12/2024 | 24,71 | 24,63 | -0,28% | 24,44 | 25,06 | 24,74 | 24,63 | 24,92 | 401 | 12.337.714 |
| 9/12/2024 | 23,70 | 24,70 | +3,22% | 23,70 | 24,79 | 24,52 | 24,50 | 24,70 | 430 | 10.674.289 |
| 6/12/2024 | 24,34 | 23,93 | -0,21% | 23,70 | 24,40 | 24,06 | 23,93 | 24,24 | 372 | 9.480.748 |
| 5/12/2024 | 23,83 | 23,98 | +0,76% | 23,83 | 24,58 | 24,28 | 23,98 | 24,39 | 347 | 9.690.404 |
| 4/12/2024 | 23,69 | 23,80 | +0,42% | 23,69 | 24,30 | 23,98 | 23,80 | 24,15 | 323 | 10.950.911 |
| 3/12/2024 | 24,30 | 23,70 | -2,07% | 23,68 | 24,30 | 23,89 | 23,70 | 23,99 | 491 | 12.071.010 |
| 2/12/2024 | 24,74 | 24,20 | -1,18% | 23,61 | 24,85 | 24,08 | 24,20 | 24,40 | 610 | 14.544.653 |
| 29/11/2024 | 24,09 | 24,49 | +4,48% | 23,30 | 24,50 | 23,99 | 24,21 | 24,49 | 411 | 13.148.924 |
| 28/11/2024 | 24,95 | 23,44 | -4,48% | 23,44 | 24,95 | 24,02 | 23,44 | 23,96 | 592 | 15.808.544 |
| 27/11/2024 | 24,97 | 24,54 | -1,25% | 24,54 | 25,23 | 24,94 | 24,54 | 24,80 | 310 | 10.614.795 |
| 26/11/2024 | 24,97 | 24,85 | -0,56% | 24,62 | 25,27 | 25,02 | 24,85 | 25,25 | 284 | 11.621.033 |
| 25/11/2024 | 24,75 | 24,99 | +2,59% | 24,50 | 24,99 | 24,73 | 24,62 | 24,99 | 363 | 11.364.543 |
| 22/11/2024 | 24,36 | 24,36 | 0,00% | 24,34 | 24,71 | 24,55 | 24,36 | 24,68 | 347 | 10.637.568 |
| 21/11/2024 | 24,29 | 24,36 | +0,04% | 24,05 | 24,44 | 24,22 | 24,36 | 24,40 | 587 | 14.778.697 |
| 19/11/2024 | 25,00 | 24,35 | -1,34% | 24,28 | 25,00 | 24,57 | 24,28 | 24,35 | 529 | 11.491.624 |
| 18/11/2024 | 24,31 | 24,68 | +0,45% | 24,29 | 25,30 | 24,93 | 24,68 | 25,18 | 541 | 15.118.108 |
| 14/11/2024 | 24,95 | 24,57 | -1,48% | 24,21 | 25,12 | 24,55 | 24,45 | 24,57 | 445 | 13.490.359 |
| 13/11/2024 | 24,84 | 24,94 | +1,26% | 24,63 | 25,31 | 25,02 | 24,94 | 25,26 | 524 | 12.617.640 |
| 12/11/2024 | 26,02 | 24,63 | -5,45% | 24,63 | 26,02 | 25,13 | 24,63 | 24,90 | 577 | 19.260.563 |
| 11/11/2024 | 25,39 | 26,05 | +3,78% | 24,89 | 26,27 | 25,71 | 25,80 | 26,05 | 723 | 31.290.209 |
| 8/11/2024 | 23,70 | 25,10 | +5,86% | 23,33 | 25,10 | 24,36 | 24,86 | 25,10 | 809 | 27.992.843 |
| 7/11/2024 | 26,40 | 23,71 | -9,88% | 23,52 | 26,63 | 24,71 | 23,71 | 24,08 | 1.519 | 46.844.827 |
| 6/11/2024 | 25,19 | 26,31 | +2,69% | 25,19 | 26,40 | 25,84 | 26,22 | 26,31 | 730 | 33.412.656 |
| 5/11/2024 | 24,36 | 25,62 | +5,82% | 24,07 | 25,99 | 25,08 | 25,62 | 25,89 | 791 | 28.262.412 |
| 4/11/2024 | 23,46 | 24,21 | +2,98% | 23,46 | 24,36 | 24,08 | 24,21 | 24,37 | 750 | 19.944.410 |
| 1/11/2024 | 24,12 | 23,51 | -0,38% | 23,46 | 24,20 | 23,77 | 23,51 | 23,58 | 606 | 19.740.672 |
| 31/10/2024 | 23,52 | 23,60 | +1,07% | 23,45 | 24,00 | 23,74 | 23,60 | 23,78 | 433 | 17.889.671 |
| 30/10/2024 | 22,99 | 23,35 | +1,97% | 22,89 | 23,55 | 23,27 | 23,35 | 23,52 | 409 | 13.311.415 |
| 29/10/2024 | 23,35 | 22,90 | -0,22% | 22,85 | 23,46 | 23,05 | 22,90 | 23,02 | 365 | 12.662.047 |
| 28/10/2024 | 22,87 | 22,95 | -0,86% | 22,87 | 23,16 | 23,03 | 22,95 | 23,04 | 380 | 10.802.098 |
| 25/10/2024 | 23,28 | 23,15 | -0,22% | 22,90 | 23,28 | 23,05 | 23,05 | 23,15 | 335 | 7.746.367 |
| 24/10/2024 | 23,20 | 23,20 | +1,13% | 22,83 | 23,26 | 23,05 | 23,06 | 23,20 | 338 | 11.382.861 |
| 23/10/2024 | 22,66 | 22,94 | +1,87% | 22,38 | 23,19 | 22,75 | 22,94 | 23,08 | 308 | 10.324.701 |
| 22/10/2024 | 22,60 | 22,52 | -0,49% | 22,31 | 22,81 | 22,51 | 22,52 | 22,53 | 376 | 10.061.759 |
| 21/10/2024 | 22,58 | 22,63 | -0,70% | 22,54 | 22,89 | 22,74 | 22,63 | 22,75 | 366 | 8.625.666 |
| 18/10/2024 | 22,96 | 22,79 | -0,31% | 22,49 | 23,01 | 22,73 | 22,63 | 22,79 | 379 | 13.890.415 |
| 17/10/2024 | 23,20 | 22,86 | +0,09% | 22,79 | 23,74 | 23,18 | 22,86 | 22,97 | 727 | 23.813.160 |
| 16/10/2024 | 21,11 | 22,84 | +9,65% | 21,11 | 23,00 | 22,39 | 22,84 | 23,00 | 806 | 32.355.007 |
| 15/10/2024 | 20,46 | 20,83 | +0,73% | 20,46 | 21,31 | 20,98 | 20,83 | 20,99 | 581 | 19.347.771 |
| 14/10/2024 | 21,02 | 20,68 | -2,41% | 20,14 | 21,13 | 20,51 | 20,64 | 20,68 | 822 | 24.032.662 |
| 11/10/2024 | 22,34 | 21,19 | -4,46% | 21,19 | 22,34 | 21,51 | 21,19 | 21,49 | 454 | 13.683.184 |
| 10/10/2024 | 22,32 | 22,18 | -0,67% | 22,16 | 22,59 | 22,41 | 22,18 | 22,25 | 246 | 6.402.931 |
| 9/10/2024 | 22,37 | 22,33 | +0,59% | 22,05 | 22,63 | 22,41 | 22,33 | 22,50 | 316 | 9.847.839 |
| 8/10/2024 | 22,68 | 22,20 | -2,12% | 22,18 | 22,79 | 22,36 | 22,20 | 22,44 | 416 | 12.140.672 |
| 7/10/2024 | 23,27 | 22,68 | -1,52% | 22,60 | 23,39 | 22,92 | 22,68 | 22,92 | 388 | 9.363.814 |
| 4/10/2024 | 23,13 | 23,03 | -0,43% | 22,76 | 23,40 | 23,04 | 23,03 | 23,21 | 289 | 8.276.258 |
| 3/10/2024 | 23,40 | 23,13 | -1,57% | 22,86 | 23,48 | 23,14 | 23,13 | 23,44 | 432 | 12.917.053 |
| 2/10/2024 | 22,56 | 23,50 | +5,15% | 22,35 | 23,64 | 23,24 | 23,50 | 23,66 | 456 | 15.895.205 |
| 1/10/2024 | 22,88 | 22,35 | -1,15% | 22,35 | 23,04 | 22,76 | 22,33 | 22,45 | 512 | 14.101.309 |
| 30/9/2024 | 23,20 | 22,61 | +2,73% | 22,48 | 23,59 | 22,77 | 22,61 | 22,91 | 316 | 7.590.727 |
| 26/9/2024 | 22,43 | 22,01 | -1,08% | 22,00 | 22,46 | 22,18 | 22,01 | 22,20 | 360 | 9.246.920 |
| 25/9/2024 | 22,65 | 22,25 | -2,15% | 22,11 | 22,79 | 22,40 | 22,24 | 22,25 | 404 | 8.823.374 |
| 24/9/2024 | 22,79 | 22,74 | -1,17% | 22,42 | 23,18 | 22,73 | 22,68 | 22,74 | 333 | 11.210.568 |
| 23/9/2024 | 23,55 | 23,01 | -1,29% | 22,30 | 23,61 | 22,84 | 22,99 | 23,01 | 566 | 15.749.522 |
| 20/9/2024 | 23,26 | 23,31 | +1,22% | 22,68 | 23,39 | 23,12 | 23,31 | 23,34 | 459 | 14.575.433 |
| 19/9/2024 | 23,74 | 23,03 | -2,95% | 23,00 | 23,88 | 23,31 | 23,03 | 23,11 | 449 | 13.578.662 |
| 18/9/2024 | 23,91 | 23,73 | -1,94% | 23,47 | 24,08 | 23,80 | 23,73 | 23,81 | 348 | 10.868.220 |
| 17/9/2024 | 24,19 | 24,20 | +1,34% | 23,61 | 24,20 | 23,86 | 23,93 | 24,20 | 302 | 9.833.822 |
| 16/9/2024 | 23,91 | 23,88 | -1,24% | 23,56 | 24,40 | 23,89 | 23,88 | 23,97 | 648 | 17.232.849 |
| 13/9/2024 | 22,45 | 24,18 | +6,52% | 22,42 | 24,25 | 23,85 | 23,89 | 24,18 | 721 | 24.417.144 |
| 12/9/2024 | 23,68 | 22,70 | -4,10% | 22,20 | 23,69 | 22,77 | 22,65 | 22,70 | 812 | 16.617.699 |
| 11/9/2024 | 23,05 | 23,67 | +4,23% | 22,77 | 23,67 | 23,26 | 23,49 | 23,67 | 405 | 13.084.950 |
| 10/9/2024 | 22,70 | 22,71 | +0,49% | 22,32 | 23,04 | 22,72 | 22,71 | 22,92 | 383 | 11.098.885 |
| 9/9/2024 | 22,90 | 22,60 | -1,91% | 22,55 | 22,90 | 22,76 | 22,60 | 22,91 | 393 | 10.624.751 |
| 6/9/2024 | 23,20 | 23,04 | -1,75% | 22,40 | 23,30 | 22,90 | 22,66 | 23,04 | 435 | 14.697.662 |
| 5/9/2024 | 23,20 | 23,45 | +1,34% | 22,90 | 23,45 | 23,19 | 23,08 | 23,45 | 347 | 12.336.754 |
| 4/9/2024 | 22,38 | 23,14 | +2,30% | 22,11 | 23,14 | 22,85 | 22,97 | 23,14 | 460 | 16.133.790 |
| 3/9/2024 | 22,97 | 22,62 | -0,79% | 22,42 | 22,97 | 22,67 | 22,50 | 22,62 | 358 | 13.144.742 |
| 2/9/2024 | 22,77 | 22,80 | +0,31% | 22,38 | 23,07 | 22,72 | 22,80 | 22,85 | 621 | 18.873.499 |
| 30/8/2024 | 22,85 | 22,73 | -0,53% | 22,18 | 22,89 | 22,58 | 22,56 | 22,73 | 442 | 14.830.404 |
| 29/8/2024 | 22,92 | 22,85 | -0,13% | 22,35 | 22,97 | 22,63 | 22,61 | 22,85 | 425 | 16.014.563 |
| 28/8/2024 | 21,84 | 22,88 | +4,52% | 21,60 | 22,97 | 22,27 | 22,85 | 22,90 | 342 | 12.533.752 |
| 27/8/2024 | 22,23 | 21,89 | -1,66% | 21,67 | 22,65 | 22,00 | 21,66 | 21,89 | 421 | 11.568.527 |
| 26/8/2024 | 22,19 | 22,26 | +0,95% | 22,01 | 22,44 | 22,22 | 22,26 | 22,44 | 435 | 11.505.988 |
| 23/8/2024 | 21,55 | 22,05 | +3,62% | 21,45 | 22,16 | 21,82 | 22,05 | 22,16 | 319 | 9.557.972 |
| 22/8/2024 | 21,82 | 21,28 | -2,39% | 21,28 | 21,87 | 21,56 | 21,28 | 21,59 | 415 | 13.191.833 |
| 21/8/2024 | 22,00 | 21,80 | -1,22% | 21,70 | 22,54 | 22,04 | 21,70 | 21,80 | 636 | 13.301.279 |
| 20/8/2024 | 21,35 | 22,07 | +3,86% | 21,35 | 22,07 | 21,75 | 21,75 | 22,07 | 585 | 15.630.131 |
| 19/8/2024 | 21,33 | 21,25 | +0,33% | 21,23 | 21,67 | 21,43 | 21,25 | 21,38 | 670 | 17.173.527 |
| 16/8/2024 | 20,59 | 21,18 | +1,92% | 20,58 | 21,27 | 21,02 | 21,10 | 21,18 | 632 | 16.530.306 |
| 15/8/2024 | 20,84 | 20,78 | -0,72% | 20,32 | 20,84 | 20,62 | 20,60 | 20,78 | 474 | 11.676.826 |
| 14/8/2024 | 20,08 | 20,93 | +3,87% | 19,74 | 20,93 | 20,56 | 20,77 | 20,93 | 648 | 16.875.238 |
| 13/8/2024 | 20,38 | 20,15 | -1,13% | 19,83 | 20,69 | 20,31 | 20,15 | 20,21 | 481 | 17.815.152 |
| 12/8/2024 | 19,47 | 20,38 | +2,98% | 19,30 | 20,38 | 19,78 | 20,25 | 20,38 | 730 | 24.881.349 |
| 9/8/2024 | 19,31 | 19,79 | +1,70% | 19,14 | 20,01 | 19,64 | 19,71 | 19,79 | 899 | 26.586.199 |
| 8/8/2024 | 17,40 | 19,46 | +12,03% | 17,40 | 19,47 | 18,79 | 19,29 | 19,46 | 1.061 | 33.575.056 |
| 7/8/2024 | 17,26 | 17,37 | +2,12% | 17,08 | 17,49 | 17,30 | 17,30 | 17,37 | 617 | 14.654.803 |
| 6/8/2024 | 16,87 | 17,01 | +2,16% | 16,71 | 17,32 | 17,06 | 16,87 | 17,01 | 468 | 12.402.752 |
| 5/8/2024 | 17,05 | 16,65 | -3,65% | 16,40 | 17,09 | 16,60 | 16,65 | 16,77 | 935 | 23.392.772 |
| 2/8/2024 | 17,40 | 17,28 | +0,12% | 16,86 | 17,40 | 17,09 | 17,13 | 17,28 | 567 | 13.490.388 |
| 1/8/2024 | 17,32 | 17,26 | +0,94% | 17,13 | 17,45 | 17,28 | 17,13 | 17,26 | 714 | 14.562.669 |
| 31/7/2024 | 17,00 | 17,10 | +0,77% | 16,80 | 17,29 | 17,01 | 17,10 | 17,30 | 546 | 13.878.273 |
| 30/7/2024 | 16,70 | 16,97 | +0,95% | 16,41 | 16,97 | 16,63 | 16,86 | 16,97 | 431 | 10.894.388 |
| 29/7/2024 | 17,12 | 16,81 | -0,83% | 16,58 | 17,12 | 16,76 | 16,78 | 16,81 | 524 | 12.704.424 |
| 26/7/2024 | 17,20 | 16,95 | +0,30% | 16,62 | 17,20 | 16,85 | 16,89 | 16,95 | 550 | 14.230.386 |
| 25/7/2024 | 17,11 | 16,90 | -0,47% | 16,72 | 17,17 | 16,98 | 16,90 | 17,03 | 396 | 10.471.220 |
| 24/7/2024 | 17,42 | 16,98 | -2,64% | 16,80 | 17,50 | 17,02 | 16,89 | 16,98 | 693 | 16.489.116 |
| 23/7/2024 | 17,30 | 17,44 | +0,98% | 17,15 | 17,55 | 17,35 | 17,30 | 17,44 | 500 | 14.828.976 |
| 22/7/2024 | 16,52 | 17,27 | +5,30% | 16,50 | 17,34 | 16,96 | 17,18 | 17,27 | 817 | 21.757.501 |
| 19/7/2024 | 16,43 | 16,40 | +1,49% | 16,03 | 16,52 | 16,33 | 16,35 | 16,40 | 530 | 14.908.227 |
| 18/7/2024 | 16,55 | 16,16 | -2,88% | 16,10 | 16,68 | 16,37 | 16,16 | 16,27 | 544 | 13.170.460 |
| 17/7/2024 | 15,99 | 16,64 | +4,00% | 15,99 | 16,64 | 16,30 | 16,62 | 16,64 | 578 | 15.827.042 |
| 16/7/2024 | 16,00 | 16,00 | +1,91% | 15,61 | 16,00 | 15,78 | 15,71 | 16,00 | 345 | 8.864.375 |
| 15/7/2024 | 15,78 | 15,70 | +0,83% | 15,45 | 15,98 | 15,73 | 15,70 | 15,86 | 418 | 10.119.134 |
| 12/7/2024 | 15,79 | 15,57 | -0,45% | 15,50 | 15,94 | 15,64 | 15,57 | 15,70 | 460 | 10.836.673 |
| 11/7/2024 | 15,74 | 15,64 | +0,58% | 15,55 | 15,89 | 15,71 | 15,64 | 15,68 | 370 | 8.367.929 |
| 10/7/2024 | 15,84 | 15,55 | -0,51% | 15,52 | 16,26 | 15,81 | 15,55 | 15,58 | 514 | 12.192.225 |
| 9/7/2024 | 16,14 | 15,63 | +0,71% | 15,49 | 16,15 | 15,68 | 15,63 | 15,80 | 254 | 5.825.951 |
| 8/7/2024 | 15,71 | 15,52 | -0,89% | 15,52 | 15,91 | 15,66 | 15,52 | 15,72 | 317 | 8.027.140 |
| 5/7/2024 | 15,93 | 15,66 | -1,07% | 15,34 | 15,93 | 15,58 | 15,66 | 15,80 | 327 | 8.426.569 |
| 4/7/2024 | 15,55 | 15,83 | +1,54% | 15,55 | 16,08 | 15,87 | 15,83 | 16,08 | 308 | 8.670.594 |
| 3/7/2024 | 15,46 | 15,59 | +2,63% | 15,37 | 15,68 | 15,52 | 15,55 | 15,59 | 336 | 9.595.491 |
| 2/7/2024 | 15,33 | 15,19 | +0,86% | 15,06 | 15,42 | 15,26 | 15,19 | 15,44 | 359 | 9.487.352 |
| 1/7/2024 | 15,17 | 15,06 | -0,46% | 14,80 | 15,28 | 15,03 | 15,06 | 15,25 | 613 | 13.759.665 |
| 28/6/2024 | 15,32 | 15,13 | +0,20% | 14,97 | 15,33 | 15,18 | 15,13 | 15,28 | 337 | 8.684.787 |
| 27/6/2024 | 15,13 | 15,10 | +0,87% | 15,10 | 15,39 | 15,23 | 15,10 | 15,22 | 251 | 6.385.782 |
| 26/6/2024 | 15,17 | 14,97 | -1,06% | 14,91 | 15,27 | 15,07 | 14,97 | 15,21 | 334 | 8.003.823 |
| 25/6/2024 | 15,58 | 15,13 | -1,37% | 15,00 | 15,58 | 15,18 | 15,02 | 15,13 | 359 | 8.165.240 |
| 24/6/2024 | 15,18 | 15,34 | +1,46% | 15,13 | 15,72 | 15,45 | 15,34 | 15,50 | 271 | 8.240.243 |
| 21/6/2024 | 15,24 | 15,12 | +0,33% | 15,12 | 15,50 | 15,28 | 15,12 | 15,43 | 327 | 8.168.034 |
| 20/6/2024 | 15,39 | 15,07 | -0,20% | 15,07 | 15,50 | 15,26 | 15,07 | 15,23 | 340 | 8.049.481 |
| 19/6/2024 | 15,55 | 15,10 | -2,64% | 14,99 | 15,55 | 15,17 | 15,10 | 15,49 | 402 | 9.127.564 |
| 18/6/2024 | 15,69 | 15,51 | +2,44% | 15,19 | 15,69 | 15,36 | 15,27 | 15,51 | 282 | 7.492.183 |
| 17/6/2024 | 15,46 | 15,14 | -2,07% | 15,04 | 15,57 | 15,25 | 15,14 | 15,39 | 348 | 8.742.953 |
| 14/6/2024 | 15,47 | 15,46 | -1,28% | 15,32 | 15,68 | 15,49 | 15,46 | 15,59 | 229 | 6.005.675 |
| 13/6/2024 | 15,61 | 15,66 | -0,82% | 15,41 | 15,78 | 15,58 | 15,53 | 15,66 | 238 | 5.532.151 |
| 12/6/2024 | 16,50 | 15,79 | -0,38% | 15,60 | 16,50 | 15,85 | 15,61 | 15,79 | 275 | 7.223.429 |
| 11/6/2024 | 15,63 | 15,85 | +1,93% | 15,50 | 16,17 | 15,89 | 15,85 | 16,00 | 261 | 6.162.167 |
| 10/6/2024 | 15,93 | 15,55 | -1,33% | 15,39 | 15,93 | 15,64 | 15,45 | 15,55 | 451 | 11.191.196 |
| 7/6/2024 | 16,45 | 15,76 | -3,90% | 15,73 | 16,45 | 16,08 | 15,76 | 16,07 | 387 | 11.849.896 |
| 6/6/2024 | 16,14 | 16,40 | +4,19% | 15,78 | 16,48 | 16,20 | 16,05 | 16,40 | 328 | 9.706.686 |
| 5/6/2024 | 16,01 | 15,74 | -0,94% | 15,66 | 16,02 | 15,81 | 15,70 | 15,78 | 363 | 9.863.562 |
| 4/6/2024 | 15,73 | 15,89 | -1,49% | 15,60 | 16,19 | 15,98 | 15,89 | 16,09 | 399 | 13.048.414 |
| 3/6/2024 | 15,89 | 16,13 | +0,62% | 15,69 | 16,15 | 15,88 | 16,13 | 16,18 | 528 | 14.629.326 |
| 31/5/2024 | 16,14 | 16,03 | -1,35% | 15,67 | 16,22 | 15,88 | 15,91 | 16,03 | 369 | 9.047.869 |
| 29/5/2024 | 16,35 | 16,25 | -0,79% | 15,88 | 16,35 | 16,07 | 16,17 | 16,25 | 313 | 8.180.198 |
| 28/5/2024 | 17,00 | 16,38 | -6,29% | 16,38 | 17,01 | 16,65 | 16,38 | 16,39 | 384 | 11.169.973 |
| 27/5/2024 | 17,08 | 17,48 | +3,13% | 16,95 | 17,49 | 17,22 | 17,39 | 17,48 | 863 | 12.066.259 |
| 24/5/2024 | 17,02 | 16,95 | +0,59% | 16,84 | 17,23 | 16,99 | 16,95 | 17,05 | 312 | 8.161.059 |
| 23/5/2024 | 16,95 | 16,85 | -0,06% | 16,77 | 17,03 | 16,87 | 16,85 | 16,97 | 240 | 7.756.744 |
| 22/5/2024 | 17,25 | 16,86 | -1,58% | 16,75 | 17,30 | 16,91 | 16,86 | 16,93 | 352 | 9.979.172 |
| 21/5/2024 | 17,01 | 17,13 | +0,94% | 16,67 | 17,13 | 16,90 | 16,97 | 17,13 | 283 | 8.177.972 |
| 20/5/2024 | 17,17 | 16,97 | -0,93% | 16,95 | 17,25 | 17,07 | 16,97 | 17,15 | 273 | 7.754.675 |
| 17/5/2024 | 17,46 | 17,13 | -1,50% | 17,03 | 17,46 | 17,13 | 17,13 | 17,28 | 228 | 6.651.642 |
| 16/5/2024 | 17,17 | 17,39 | +1,05% | 17,03 | 17,39 | 17,18 | 17,19 | 17,39 | 374 | 7.913.543 |
| 15/5/2024 | 17,16 | 17,21 | +0,53% | 16,90 | 17,40 | 17,09 | 16,99 | 17,21 | 223 | 6.427.724 |
| 14/5/2024 | 17,00 | 17,12 | +0,12% | 16,91 | 17,49 | 17,28 | 17,12 | 17,39 | 262 | 5.881.653 |
| 13/5/2024 | 16,90 | 17,10 | +0,88% | 16,80 | 17,34 | 17,07 | 17,09 | 17,10 | 199 | 6.542.220 |
| 10/5/2024 | 16,82 | 16,95 | +0,77% | 16,68 | 17,48 | 16,95 | 16,70 | 16,95 | 280 | 7.283.614 |
| 9/5/2024 | 17,78 | 16,82 | -7,38% | 16,61 | 17,78 | 17,02 | 16,82 | 17,14 | 440 | 11.129.548 |
| 8/5/2024 | 18,03 | 18,16 | +0,78% | 17,51 | 18,16 | 17,82 | 17,97 | 18,16 | 180 | 4.448.572 |
| 7/5/2024 | 17,70 | 18,02 | +3,21% | 17,53 | 18,02 | 17,80 | 18,01 | 18,02 | 251 | 6.739.043 |
| 6/5/2024 | 17,75 | 17,46 | -3,48% | 17,46 | 18,10 | 17,75 | 17,46 | 17,72 | 372 | 8.896.699 |
| 3/5/2024 | 17,82 | 18,09 | +3,19% | 17,56 | 18,09 | 17,89 | 18,00 | 18,09 | 322 | 8.543.872 |
| 2/5/2024 | 17,80 | 17,53 | -3,04% | 17,19 | 18,17 | 17,54 | 17,36 | 17,53 | 488 | 11.483.516 |
| 30/4/2024 | 18,17 | 18,08 | +0,22% | 17,87 | 18,27 | 18,08 | 17,82 | 18,08 | 289 | 6.288.224 |
| 29/4/2024 | 18,42 | 18,04 | -1,20% | 18,03 | 18,42 | 18,17 | 18,04 | 18,26 | 217 | 4.782.530 |
| 26/4/2024 | 17,88 | 18,26 | +4,28% | 17,68 | 18,26 | 18,03 | 17,99 | 18,26 | 323 | 7.481.274 |
| 25/4/2024 | 17,63 | 17,51 | -1,96% | 17,17 | 17,78 | 17,50 | 17,51 | 17,78 | 255 | 7.735.394 |
| 24/4/2024 | 17,44 | 17,86 | +4,08% | 17,24 | 17,86 | 17,53 | 17,60 | 17,86 | 336 | 7.481.282 |
| 23/4/2024 | 17,67 | 17,16 | -3,16% | 16,96 | 17,67 | 17,28 | 17,16 | 17,40 | 314 | 9.232.842 |
| 22/4/2024 | 17,83 | 17,72 | -0,39% | 17,58 | 17,97 | 17,77 | 17,72 | 17,96 | 472 | 11.791.959 |
| 19/4/2024 | 17,70 | 17,79 | +1,89% | 17,46 | 17,87 | 17,69 | 17,70 | 17,79 | 369 | 8.668.307 |
| 18/4/2024 | 17,77 | 17,46 | +0,75% | 17,38 | 17,77 | 17,59 | 17,46 | 17,68 | 354 | 8.202.988 |
| 17/4/2024 | 17,10 | 17,33 | +1,82% | 17,10 | 17,58 | 17,41 | 17,33 | 17,55 | 255 | 7.252.340 |
| 16/4/2024 | 17,38 | 17,02 | -1,96% | 16,90 | 17,38 | 17,08 | 17,02 | 17,20 | 391 | 10.394.253 |
| 15/4/2024 | 17,31 | 17,36 | +0,17% | 17,08 | 17,49 | 17,26 | 17,36 | 17,44 | 556 | 15.122.077 |
| 12/4/2024 | 17,92 | 17,33 | -4,15% | 17,28 | 17,99 | 17,51 | 17,33 | 17,58 | 631 | 15.233.790 |
| 11/4/2024 | 18,12 | 18,08 | -1,69% | 17,91 | 18,29 | 18,06 | 17,90 | 18,08 | 486 | 12.824.779 |
| 10/4/2024 | 18,76 | 18,39 | -1,45% | 18,16 | 19,06 | 18,36 | 18,16 | 18,39 | 365 | 11.584.396 |
| 9/4/2024 | 18,71 | 18,66 | +0,76% | 18,45 | 19,22 | 18,78 | 18,66 | 18,70 | 300 | 8.826.156 |
| 8/4/2024 | 18,62 | 18,52 | +0,43% | 18,15 | 18,73 | 18,53 | 18,52 | 18,69 | 331 | 10.391.884 |
| 5/4/2024 | 18,50 | 18,44 | -2,12% | 18,07 | 18,62 | 18,32 | 18,21 | 18,44 | 387 | 13.048.971 |
| 4/4/2024 | 19,29 | 18,84 | -2,38% | 18,60 | 19,56 | 19,08 | 18,60 | 18,84 | 391 | 13.110.914 |
| 3/4/2024 | 19,04 | 19,30 | +2,66% | 18,31 | 19,30 | 18,85 | 19,11 | 19,30 | 479 | 13.056.754 |
| 2/4/2024 | 18,40 | 18,80 | +2,17% | 18,30 | 19,08 | 18,75 | 18,80 | 19,06 | 378 | 12.459.305 |
| 1/4/2024 | 18,49 | 18,40 | -0,54% | 18,14 | 18,70 | 18,40 | 18,37 | 18,40 | 573 | 13.458.940 |
| 28/3/2024 | 18,15 | 18,50 | +1,54% | 18,10 | 18,83 | 18,54 | 18,32 | 18,50 | 286 | 8.757.388 |
| 27/3/2024 | 18,35 | 18,22 | +0,72% | 17,96 | 18,35 | 18,12 | 18,20 | 18,22 | 320 | 10.258.337 |
| 26/3/2024 | 18,66 | 18,09 | -2,85% | 18,09 | 18,66 | 18,37 | 18,09 | 18,38 | 248 | 7.645.268 |
| 25/3/2024 | 18,75 | 18,62 | -0,48% | 18,40 | 18,98 | 18,69 | 18,39 | 18,62 | 280 | 9.923.831 |
| 22/3/2024 | 18,65 | 18,71 | +0,59% | 18,51 | 18,84 | 18,68 | 18,59 | 18,71 | 222 | 7.339.730 |
| 21/3/2024 | 18,72 | 18,60 | -0,80% | 18,51 | 18,96 | 18,74 | 18,60 | 18,76 | 286 | 8.572.276 |
| 20/3/2024 | 18,44 | 18,75 | +1,57% | 18,17 | 18,82 | 18,45 | 18,75 | 18,82 | 269 | 9.551.343 |
| 19/3/2024 | 18,46 | 18,46 | +1,88% | 18,12 | 18,46 | 18,27 | 18,21 | 18,46 | 236 | 6.549.365 |
| 18/3/2024 | 18,31 | 18,12 | -1,36% | 18,12 | 18,49 | 18,28 | 18,12 | 18,28 | 290 | 6.896.194 |
| 15/3/2024 | 18,55 | 18,37 | +0,16% | 18,02 | 18,55 | 18,28 | 18,37 | 18,38 | 336 | 8.717.025 |
| 14/3/2024 | 18,50 | 18,34 | -0,60% | 18,28 | 18,79 | 18,48 | 18,34 | 18,44 | 245 | 6.201.989 |
| 13/3/2024 | 18,63 | 18,45 | -3,50% | 18,36 | 18,82 | 18,56 | 18,45 | 18,64 | 375 | 9.559.574 |