Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VSLH11 - FII VERS CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,92 | 2,93 | -0,68% | 2,90 | 2,97 | 2,92 | 2,90 | 2,93 | 3.864 | 18.335.587 |
| 20/1/2025 | 2,92 | 2,95 | +0,34% | 2,91 | 2,95 | 2,93 | 2,93 | 2,95 | 3.688 | 17.015.863 |
| 17/1/2025 | 2,95 | 2,94 | -0,34% | 2,90 | 2,95 | 2,92 | 2,91 | 2,94 | 3.078 | 11.146.965 |
| 16/1/2025 | 2,90 | 2,95 | +0,34% | 2,90 | 2,95 | 2,92 | 2,93 | 2,95 | 3.425 | 9.911.099 |
| 15/1/2025 | 2,90 | 2,94 | +0,68% | 2,90 | 2,95 | 2,92 | 2,91 | 2,94 | 3.857 | 15.679.570 |
| 14/1/2025 | 2,91 | 2,92 | +0,69% | 2,89 | 2,93 | 2,90 | 2,90 | 2,92 | 4.899 | 9.846.029 |
| 13/1/2025 | 2,95 | 2,90 | -1,69% | 2,90 | 2,95 | 2,91 | 2,90 | 2,91 | 1.883 | 13.808.867 |
| 10/1/2025 | 2,97 | 2,95 | -0,67% | 2,91 | 2,98 | 2,94 | 2,94 | 2,95 | 1.130 | 7.695.206 |
| 9/1/2025 | 2,93 | 2,97 | -1,33% | 2,85 | 3,00 | 2,93 | 2,97 | 2,98 | 1.507 | 16.399.036 |
| 8/1/2025 | 3,09 | 3,01 | -2,59% | 3,01 | 3,11 | 3,07 | 3,04 | 3,05 | 1.899 | 9.388.130 |
| 7/1/2025 | 3,10 | 3,09 | +0,32% | 3,04 | 3,10 | 3,06 | 3,06 | 3,09 | 3.005 | 21.037.555 |
| 6/1/2025 | 3,13 | 3,08 | -1,60% | 3,06 | 3,13 | 3,09 | 3,07 | 3,08 | 4.320 | 15.012.661 |
| 3/1/2025 | 3,13 | 3,13 | 0,00% | 3,08 | 3,13 | 3,11 | 3,12 | 3,13 | 2.975 | 13.145.596 |
| 2/1/2025 | 3,07 | 3,13 | -0,32% | 3,05 | 3,14 | 3,08 | 3,10 | 3,13 | 3.515 | 17.521.780 |
| 30/12/2024 | 3,07 | 3,14 | +2,61% | 3,02 | 3,14 | 3,07 | 3,13 | 3,14 | 2.885 | 14.107.198 |
| 27/12/2024 | 3,01 | 3,06 | +2,00% | 2,97 | 3,07 | 3,03 | 3,05 | 3,06 | 1.338 | 12.343.020 |
| 26/12/2024 | 3,00 | 3,00 | 0,00% | 2,98 | 3,07 | 3,02 | 2,99 | 3,01 | 2.569 | 13.414.075 |
| 23/12/2024 | 3,00 | 3,00 | +0,67% | 2,98 | 3,01 | 2,99 | 2,99 | 3,00 | 2.706 | 15.636.302 |
| 20/12/2024 | 2,97 | 2,98 | +1,02% | 2,95 | 2,99 | 2,97 | 2,96 | 2,98 | 4.171 | 13.036.887 |
| 19/12/2024 | 2,97 | 2,95 | -0,67% | 2,92 | 3,03 | 2,96 | 2,94 | 2,95 | 2.636 | 16.597.311 |
| 18/12/2024 | 2,99 | 2,97 | -0,67% | 2,95 | 3,00 | 2,96 | 2,95 | 2,97 | 2.981 | 15.153.416 |
| 17/12/2024 | 3,02 | 2,99 | -0,33% | 2,96 | 3,06 | 2,99 | 2,98 | 2,99 | 2.850 | 16.994.172 |
| 16/12/2024 | 2,98 | 3,00 | +1,35% | 2,96 | 3,07 | 2,99 | 2,99 | 3,01 | 2.957 | 20.462.256 |
| 13/12/2024 | 2,78 | 2,96 | +6,09% | 2,78 | 2,99 | 2,95 | 2,96 | 2,97 | 4.647 | 27.027.963 |
| 12/12/2024 | 2,83 | 2,79 | -5,42% | 2,75 | 2,94 | 2,82 | 2,78 | 2,79 | 6.312 | 48.636.441 |
| 11/12/2024 | 3,13 | 2,95 | -5,75% | 2,94 | 3,13 | 3,02 | 2,94 | 2,95 | 2.372 | 42.217.913 |
| 10/12/2024 | 3,19 | 3,13 | -1,88% | 3,12 | 3,25 | 3,19 | 3,13 | 3,14 | 1.482 | 14.999.253 |
| 9/12/2024 | 3,26 | 3,19 | -3,63% | 3,10 | 3,26 | 3,21 | 3,19 | 3,20 | 2.650 | 24.367.930 |
| 6/12/2024 | 3,28 | 3,31 | +0,30% | 3,28 | 3,32 | 3,29 | 3,28 | 3,31 | 2.250 | 16.899.094 |
| 5/12/2024 | 3,28 | 3,30 | 0,00% | 3,28 | 3,30 | 3,29 | 3,29 | 3,30 | 1.566 | 11.239.356 |
| 4/12/2024 | 3,30 | 3,30 | 0,00% | 3,28 | 3,30 | 3,28 | 3,28 | 3,30 | 1.578 | 19.224.944 |
| 3/12/2024 | 3,28 | 3,30 | +0,30% | 3,28 | 3,30 | 3,29 | 3,28 | 3,30 | 1.691 | 25.489.388 |
| 2/12/2024 | 3,29 | 3,29 | 0,00% | 3,27 | 3,30 | 3,28 | 3,28 | 3,29 | 1.814 | 25.602.600 |
| 29/11/2024 | 3,26 | 3,29 | +0,92% | 3,26 | 3,29 | 3,27 | 3,28 | 3,29 | 1.504 | 13.555.624 |
| 28/11/2024 | 3,28 | 3,26 | -0,61% | 3,26 | 3,29 | 3,27 | 3,26 | 3,28 | 1.809 | 17.470.674 |
| 27/11/2024 | 3,26 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,27 | 3,28 | 1.700 | 11.600.556 |
| 26/11/2024 | 3,28 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,27 | 3,28 | 1.976 | 12.802.150 |
| 25/11/2024 | 3,26 | 3,28 | 0,00% | 3,26 | 3,28 | 3,26 | 3,27 | 3,28 | 2.578 | 15.639.747 |
| 22/11/2024 | 3,26 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,27 | 3,28 | 1.961 | 12.068.691 |
| 21/11/2024 | 3,28 | 3,28 | 0,00% | 3,25 | 3,28 | 3,26 | 3,27 | 3,28 | 4.534 | 25.602.430 |
| 19/11/2024 | 3,28 | 3,28 | 0,00% | 3,26 | 3,28 | 3,27 | 3,26 | 3,28 | 2.023 | 15.825.149 |
| 18/11/2024 | 3,27 | 3,28 | +0,31% | 3,25 | 3,28 | 3,26 | 3,26 | 3,28 | 2.585 | 21.018.401 |
| 14/11/2024 | 3,28 | 3,27 | -0,30% | 3,24 | 3,29 | 3,26 | 3,27 | 3,28 | 3.060 | 21.297.728 |
| 13/11/2024 | 3,28 | 3,28 | +0,31% | 3,22 | 3,29 | 3,25 | 3,23 | 3,28 | 1.779 | 11.344.094 |
| 12/11/2024 | 3,26 | 3,27 | -1,51% | 3,22 | 3,32 | 3,26 | 3,23 | 3,27 | 2.067 | 14.673.028 |
| 11/11/2024 | 3,35 | 3,32 | -0,60% | 3,25 | 3,35 | 3,31 | 3,26 | 3,32 | 1.877 | 18.526.121 |
| 8/11/2024 | 3,38 | 3,34 | -2,34% | 3,29 | 3,38 | 3,33 | 3,33 | 3,34 | 1.787 | 21.874.202 |
| 7/11/2024 | 3,39 | 3,42 | +0,88% | 3,36 | 3,42 | 3,39 | 3,40 | 3,42 | 1.942 | 18.933.707 |
| 6/11/2024 | 3,36 | 3,39 | +0,89% | 3,35 | 3,42 | 3,38 | 3,38 | 3,41 | 1.420 | 15.955.441 |
| 5/11/2024 | 3,35 | 3,36 | +0,30% | 3,33 | 3,36 | 3,35 | 3,35 | 3,36 | 1.179 | 12.032.200 |
| 4/11/2024 | 3,36 | 3,35 | -0,30% | 3,32 | 3,36 | 3,34 | 3,34 | 3,35 | 1.704 | 14.413.003 |
| 1/11/2024 | 3,35 | 3,36 | +1,20% | 3,31 | 3,36 | 3,34 | 3,35 | 3,36 | 900 | 20.373.586 |
| 31/10/2024 | 3,33 | 3,32 | -0,60% | 3,31 | 3,34 | 3,32 | 3,32 | 3,33 | 947 | 13.498.945 |
| 30/10/2024 | 3,29 | 3,34 | +0,60% | 3,29 | 3,34 | 3,32 | 3,33 | 3,34 | 967 | 13.960.985 |
| 29/10/2024 | 3,27 | 3,32 | 0,00% | 3,27 | 3,35 | 3,32 | 3,32 | 3,33 | 1.010 | 18.127.364 |
| 28/10/2024 | 3,32 | 3,32 | -0,60% | 3,29 | 3,34 | 3,32 | 3,32 | 3,33 | 1.229 | 18.969.752 |
| 25/10/2024 | 3,34 | 3,34 | 0,00% | 3,32 | 3,34 | 3,33 | 3,33 | 3,34 | 1.355 | 13.950.268 |
| 24/10/2024 | 3,33 | 3,34 | +0,60% | 3,32 | 3,35 | 3,33 | 3,33 | 3,34 | 797 | 8.360.904 |
| 23/10/2024 | 3,33 | 3,32 | -0,30% | 3,32 | 3,35 | 3,33 | 3,32 | 3,34 | 1.081 | 17.293.777 |
| 22/10/2024 | 3,34 | 3,33 | -0,60% | 3,30 | 3,34 | 3,31 | 3,32 | 3,33 | 1.189 | 12.702.721 |
| 21/10/2024 | 3,36 | 3,35 | 0,00% | 3,32 | 3,39 | 3,34 | 3,34 | 3,35 | 1.468 | 18.699.574 |
| 18/10/2024 | 3,38 | 3,35 | -1,18% | 3,34 | 3,39 | 3,35 | 3,34 | 3,35 | 1.360 | 15.468.471 |
| 17/10/2024 | 3,40 | 3,39 | +0,30% | 3,38 | 3,40 | 3,38 | 3,38 | 3,39 | 1.243 | 6.933.662 |
| 16/10/2024 | 3,36 | 3,38 | -0,29% | 3,36 | 3,39 | 3,37 | 3,37 | 3,38 | 1.233 | 11.792.734 |
| 15/10/2024 | 3,38 | 3,39 | +0,59% | 3,37 | 3,39 | 3,38 | 3,38 | 3,39 | 1.406 | 14.660.562 |
| 14/10/2024 | 3,38 | 3,37 | +0,90% | 3,34 | 3,40 | 3,36 | 3,36 | 3,37 | 5.500 | 18.551.150 |
| 11/10/2024 | 3,34 | 3,34 | 0,00% | 3,28 | 3,41 | 3,34 | 3,33 | 3,34 | 1.585 | 18.634.752 |
| 10/10/2024 | 3,40 | 3,34 | -2,62% | 3,31 | 3,43 | 3,36 | 3,33 | 3,34 | 1.322 | 17.992.729 |
| 9/10/2024 | 3,46 | 3,43 | 0,00% | 3,38 | 3,46 | 3,41 | 3,40 | 3,43 | 1.257 | 17.432.781 |
| 8/10/2024 | 3,45 | 3,43 | -1,44% | 3,43 | 3,48 | 3,45 | 3,43 | 3,44 | 1.132 | 17.347.903 |
| 7/10/2024 | 3,51 | 3,48 | -0,85% | 3,48 | 3,51 | 3,49 | 3,48 | 3,50 | 2.211 | 21.587.829 |
| 4/10/2024 | 3,51 | 3,51 | +0,57% | 3,45 | 3,51 | 3,49 | 3,49 | 3,51 | 1.022 | 21.442.637 |
| 3/10/2024 | 3,51 | 3,49 | -0,57% | 3,49 | 3,51 | 3,50 | 3,49 | 3,50 | 1.076 | 10.597.720 |
| 2/10/2024 | 3,49 | 3,51 | +0,86% | 3,45 | 3,51 | 3,49 | 3,50 | 3,51 | 982 | 17.564.044 |
| 1/10/2024 | 3,50 | 3,48 | -0,57% | 3,45 | 3,50 | 3,48 | 3,47 | 3,48 | 1.373 | 18.276.508 |
| 30/9/2024 | 3,51 | 3,50 | 0,00% | 3,48 | 3,52 | 3,49 | 3,49 | 3,50 | 1.239 | 11.486.178 |
| 26/9/2024 | 3,51 | 3,50 | -0,28% | 3,46 | 3,52 | 3,49 | 3,47 | 3,50 | 1.002 | 15.027.053 |
| 25/9/2024 | 3,51 | 3,51 | 0,00% | 3,50 | 3,54 | 3,52 | 3,50 | 3,51 | 1.030 | 21.078.039 |
| 24/9/2024 | 3,48 | 3,51 | +0,86% | 3,48 | 3,51 | 3,49 | 3,50 | 3,51 | 946 | 15.626.531 |
| 23/9/2024 | 3,48 | 3,48 | -0,29% | 3,48 | 3,54 | 3,50 | 3,48 | 3,49 | 1.411 | 20.866.602 |
| 20/9/2024 | 3,51 | 3,49 | -0,57% | 3,49 | 3,52 | 3,50 | 3,49 | 3,50 | 1.338 | 13.493.332 |
| 19/9/2024 | 3,53 | 3,51 | -0,57% | 3,51 | 3,53 | 3,51 | 3,51 | 3,52 | 950 | 12.602.990 |
| 18/9/2024 | 3,52 | 3,53 | +0,57% | 3,51 | 3,53 | 3,51 | 3,51 | 3,53 | 1.243 | 14.397.855 |
| 17/9/2024 | 3,53 | 3,51 | -0,28% | 3,51 | 3,54 | 3,52 | 3,51 | 3,52 | 1.160 | 15.986.267 |
| 16/9/2024 | 3,53 | 3,52 | +0,28% | 3,48 | 3,53 | 3,51 | 3,52 | 3,53 | 1.731 | 19.251.677 |
| 13/9/2024 | 3,49 | 3,51 | +0,57% | 3,48 | 3,55 | 3,50 | 3,48 | 3,51 | 2.258 | 21.338.627 |
| 12/9/2024 | 3,50 | 3,49 | -0,29% | 3,45 | 3,52 | 3,49 | 3,46 | 3,49 | 1.526 | 12.181.821 |
| 11/9/2024 | 3,54 | 3,50 | -1,69% | 3,44 | 3,56 | 3,51 | 3,49 | 3,50 | 1.107 | 18.649.983 |
| 10/9/2024 | 3,50 | 3,56 | +1,14% | 3,50 | 3,56 | 3,53 | 3,55 | 3,56 | 1.230 | 21.765.583 |
| 9/9/2024 | 3,39 | 3,52 | +3,53% | 3,38 | 3,55 | 3,45 | 3,51 | 3,52 | 2.359 | 31.108.369 |
| 6/9/2024 | 3,64 | 3,40 | -6,59% | 3,40 | 3,68 | 3,52 | 3,40 | 3,46 | 1.854 | 48.741.684 |
| 5/9/2024 | 3,61 | 3,64 | +0,55% | 3,60 | 3,64 | 3,61 | 3,62 | 3,64 | 989 | 13.219.588 |
| 4/9/2024 | 3,62 | 3,62 | +0,56% | 3,60 | 3,62 | 3,60 | 3,60 | 3,62 | 948 | 13.266.632 |
| 3/9/2024 | 3,61 | 3,60 | 0,00% | 3,59 | 3,62 | 3,60 | 3,60 | 3,62 | 1.161 | 16.162.304 |
| 2/9/2024 | 3,63 | 3,60 | +0,28% | 3,59 | 3,65 | 3,61 | 3,59 | 3,60 | 1.579 | 17.386.936 |
| 30/8/2024 | 3,55 | 3,59 | +1,70% | 3,53 | 3,60 | 3,57 | 3,58 | 3,59 | 1.693 | 19.895.035 |
| 29/8/2024 | 3,51 | 3,53 | +0,57% | 3,49 | 3,54 | 3,50 | 3,52 | 3,53 | 989 | 10.972.966 |
| 28/8/2024 | 3,56 | 3,51 | -1,68% | 3,50 | 3,60 | 3,53 | 3,51 | 3,52 | 1.299 | 14.699.082 |
| 27/8/2024 | 3,47 | 3,57 | +3,18% | 3,47 | 3,60 | 3,51 | 3,54 | 3,57 | 1.229 | 13.534.196 |
| 26/8/2024 | 3,47 | 3,46 | 0,00% | 3,43 | 3,65 | 3,49 | 3,46 | 3,48 | 1.677 | 25.430.117 |
| 23/8/2024 | 3,41 | 3,46 | +1,76% | 3,40 | 3,47 | 3,44 | 3,46 | 3,47 | 1.083 | 15.524.603 |
| 22/8/2024 | 3,40 | 3,40 | 0,00% | 3,39 | 3,43 | 3,41 | 3,39 | 3,40 | 1.154 | 15.251.381 |
| 21/8/2024 | 3,40 | 3,40 | -0,29% | 3,39 | 3,43 | 3,40 | 3,39 | 3,40 | 1.735 | 18.853.574 |
| 20/8/2024 | 3,39 | 3,41 | +0,59% | 3,38 | 3,42 | 3,39 | 3,40 | 3,41 | 1.448 | 14.722.553 |
| 19/8/2024 | 3,41 | 3,39 | -0,29% | 3,39 | 3,42 | 3,40 | 3,39 | 3,41 | 1.783 | 19.581.183 |
| 16/8/2024 | 3,36 | 3,40 | +1,19% | 3,35 | 3,40 | 3,37 | 3,39 | 3,40 | 1.503 | 18.899.279 |
| 15/8/2024 | 3,37 | 3,36 | -0,30% | 3,35 | 3,38 | 3,36 | 3,36 | 3,37 | 1.810 | 18.608.132 |
| 14/8/2024 | 3,36 | 3,37 | +0,60% | 3,35 | 3,37 | 3,36 | 3,36 | 3,37 | 1.994 | 21.221.400 |
| 13/8/2024 | 3,37 | 3,35 | 0,00% | 3,35 | 3,37 | 3,36 | 3,35 | 3,36 | 932 | 12.182.485 |
| 12/8/2024 | 3,39 | 3,35 | -0,30% | 3,35 | 3,39 | 3,36 | 3,35 | 3,37 | 1.258 | 14.486.137 |
| 9/8/2024 | 3,37 | 3,36 | -0,30% | 3,35 | 3,38 | 3,36 | 3,36 | 3,37 | 883 | 12.842.627 |
| 8/8/2024 | 3,36 | 3,37 | -0,88% | 3,34 | 3,38 | 3,35 | 3,36 | 3,37 | 1.277 | 20.907.140 |
| 7/8/2024 | 3,42 | 3,40 | -0,58% | 3,40 | 3,45 | 3,42 | 3,40 | 3,41 | 1.362 | 13.124.053 |
| 6/8/2024 | 3,45 | 3,42 | -1,16% | 3,41 | 3,46 | 3,42 | 3,42 | 3,43 | 1.126 | 13.238.672 |
| 5/8/2024 | 3,38 | 3,46 | +0,29% | 3,38 | 3,48 | 3,41 | 3,45 | 3,46 | 1.498 | 25.717.436 |
| 2/8/2024 | 3,40 | 3,45 | +1,77% | 3,39 | 3,48 | 3,43 | 3,44 | 3,45 | 946 | 10.740.725 |
| 1/8/2024 | 3,41 | 3,39 | -0,29% | 3,39 | 3,41 | 3,40 | 3,39 | 3,41 | 966 | 16.008.064 |
| 31/7/2024 | 3,41 | 3,40 | -0,58% | 3,35 | 3,41 | 3,38 | 3,39 | 3,40 | 1.500 | 17.392.460 |
| 30/7/2024 | 3,42 | 3,42 | 0,00% | 3,40 | 3,43 | 3,41 | 3,41 | 3,42 | 821 | 9.180.795 |
| 29/7/2024 | 3,45 | 3,42 | -0,58% | 3,39 | 3,47 | 3,42 | 3,40 | 3,42 | 1.384 | 17.570.894 |
| 26/7/2024 | 3,47 | 3,44 | -0,58% | 3,41 | 3,47 | 3,43 | 3,44 | 3,45 | 1.104 | 14.584.508 |
| 25/7/2024 | 3,46 | 3,46 | 0,00% | 3,45 | 3,49 | 3,46 | 3,46 | 3,47 | 1.066 | 15.320.784 |
| 24/7/2024 | 3,46 | 3,46 | 0,00% | 3,46 | 3,50 | 3,47 | 3,46 | 3,47 | 1.091 | 16.959.471 |
| 23/7/2024 | 3,48 | 3,46 | -0,57% | 3,42 | 3,50 | 3,46 | 3,45 | 3,46 | 1.096 | 14.450.823 |
| 22/7/2024 | 3,47 | 3,48 | +0,29% | 3,45 | 3,49 | 3,46 | 3,47 | 3,48 | 2.217 | 22.717.795 |
| 19/7/2024 | 3,50 | 3,47 | +0,58% | 3,44 | 3,50 | 3,46 | 3,46 | 3,47 | 967 | 8.940.393 |
| 18/7/2024 | 3,48 | 3,45 | -0,29% | 3,41 | 3,50 | 3,46 | 3,45 | 3,50 | 1.319 | 14.472.045 |
| 17/7/2024 | 3,46 | 3,46 | 0,00% | 3,44 | 3,49 | 3,47 | 3,46 | 3,47 | 1.531 | 15.399.780 |
| 16/7/2024 | 3,42 | 3,46 | +1,17% | 3,41 | 3,46 | 3,44 | 3,45 | 3,46 | 1.414 | 21.404.697 |
| 15/7/2024 | 3,42 | 3,42 | -0,29% | 3,40 | 3,43 | 3,41 | 3,42 | 3,43 | 1.816 | 21.662.980 |
| 12/7/2024 | 3,39 | 3,43 | +1,18% | 3,39 | 3,47 | 3,42 | 3,42 | 3,43 | 2.684 | 24.847.925 |
| 11/7/2024 | 3,29 | 3,39 | +3,35% | 3,28 | 3,40 | 3,33 | 3,38 | 3,39 | 1.178 | 16.950.435 |
| 10/7/2024 | 3,23 | 3,28 | +1,55% | 3,22 | 3,29 | 3,27 | 3,28 | 3,29 | 1.034 | 23.232.898 |
| 9/7/2024 | 3,19 | 3,23 | +0,94% | 3,19 | 3,30 | 3,21 | 3,22 | 3,23 | 1.155 | 13.481.837 |
| 8/7/2024 | 3,19 | 3,20 | -2,14% | 3,18 | 3,20 | 3,19 | 3,19 | 3,20 | 1.643 | 33.000.271 |
| 5/7/2024 | 3,27 | 3,27 | +0,31% | 3,26 | 3,27 | 3,26 | 3,26 | 3,27 | 1.351 | 20.217.988 |
| 4/7/2024 | 3,22 | 3,26 | +1,24% | 3,21 | 3,27 | 3,25 | 3,25 | 3,26 | 997 | 31.211.155 |
| 3/7/2024 | 3,22 | 3,22 | +0,31% | 3,21 | 3,23 | 3,21 | 3,21 | 3,22 | 993 | 9.375.899 |
| 2/7/2024 | 3,21 | 3,21 | 0,00% | 3,18 | 3,22 | 3,20 | 3,21 | 3,22 | 1.227 | 22.698.671 |
| 1/7/2024 | 3,19 | 3,21 | +0,63% | 3,18 | 3,22 | 3,21 | 3,21 | 3,22 | 1.345 | 25.998.966 |
| 28/6/2024 | 3,19 | 3,19 | -0,31% | 3,15 | 3,21 | 3,19 | 3,18 | 3,19 | 1.765 | 25.483.845 |
| 27/6/2024 | 3,20 | 3,20 | 0,00% | 3,18 | 3,21 | 3,19 | 3,19 | 3,20 | 1.235 | 11.861.478 |
| 26/6/2024 | 3,17 | 3,20 | +0,95% | 3,15 | 3,21 | 3,17 | 3,19 | 3,20 | 1.124 | 14.782.271 |
| 25/6/2024 | 3,19 | 3,17 | -0,31% | 3,15 | 3,20 | 3,17 | 3,16 | 3,17 | 1.364 | 19.514.068 |
| 24/6/2024 | 3,20 | 3,18 | -1,24% | 3,17 | 3,22 | 3,19 | 3,18 | 3,20 | 1.557 | 19.072.575 |
| 21/6/2024 | 3,22 | 3,22 | -0,31% | 3,21 | 3,23 | 3,22 | 3,21 | 3,22 | 1.259 | 12.137.891 |
| 20/6/2024 | 3,17 | 3,23 | +1,89% | 3,17 | 3,23 | 3,20 | 3,22 | 3,23 | 1.364 | 10.113.362 |
| 19/6/2024 | 3,18 | 3,17 | -0,31% | 3,15 | 3,24 | 3,18 | 3,16 | 3,17 | 1.886 | 22.899.157 |
| 18/6/2024 | 3,23 | 3,18 | -1,85% | 3,15 | 3,28 | 3,19 | 3,17 | 3,18 | 2.127 | 29.158.357 |
| 17/6/2024 | 3,32 | 3,24 | -2,41% | 3,22 | 3,32 | 3,26 | 3,24 | 3,25 | 2.576 | 40.630.838 |
| 14/6/2024 | 3,26 | 3,32 | -0,30% | 3,26 | 3,34 | 3,30 | 3,31 | 3,32 | 2.477 | 22.911.037 |
| 13/6/2024 | 3,40 | 3,33 | -2,06% | 3,32 | 3,40 | 3,36 | 3,33 | 3,34 | 1.411 | 22.432.768 |
| 12/6/2024 | 3,40 | 3,40 | 0,00% | 3,38 | 3,43 | 3,39 | 3,39 | 3,40 | 2.637 | 12.938.311 |
| 11/6/2024 | 3,44 | 3,40 | -1,16% | 3,37 | 3,44 | 3,41 | 3,39 | 3,40 | 1.372 | 28.961.807 |
| 10/6/2024 | 3,49 | 3,44 | -1,99% | 3,43 | 3,49 | 3,45 | 3,44 | 3,45 | 1.973 | 29.021.090 |
| 7/6/2024 | 3,48 | 3,51 | +0,86% | 3,48 | 3,52 | 3,49 | 3,50 | 3,51 | 1.382 | 41.707.982 |
| 6/6/2024 | 3,48 | 3,48 | 0,00% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.111 | 16.550.235 |
| 5/6/2024 | 3,48 | 3,48 | 0,00% | 3,47 | 3,49 | 3,47 | 3,47 | 3,48 | 1.049 | 12.493.990 |
| 4/6/2024 | 3,49 | 3,48 | -0,29% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.740 | 20.993.657 |
| 3/6/2024 | 3,48 | 3,49 | +0,29% | 3,48 | 3,49 | 3,48 | 3,48 | 3,49 | 1.332 | 21.280.294 |
| 31/5/2024 | 3,49 | 3,48 | -0,29% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.429 | 19.449.592 |
| 29/5/2024 | 3,48 | 3,49 | 0,00% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.135 | 14.741.582 |
| 28/5/2024 | 3,48 | 3,49 | 0,00% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.121 | 16.061.250 |
| 27/5/2024 | 3,49 | 3,49 | +0,29% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.412 | 12.325.898 |
| 24/5/2024 | 3,48 | 3,48 | +0,29% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.235 | 15.735.576 |
| 23/5/2024 | 3,49 | 3,47 | -0,57% | 3,47 | 3,50 | 3,48 | 3,47 | 3,48 | 1.169 | 17.285.989 |
| 22/5/2024 | 3,49 | 3,49 | 0,00% | 3,48 | 3,50 | 3,48 | 3,48 | 3,49 | 1.201 | 20.498.405 |
| 21/5/2024 | 3,50 | 3,49 | -0,29% | 3,48 | 3,50 | 3,48 | 3,48 | 3,49 | 1.257 | 17.367.971 |
| 20/5/2024 | 3,49 | 3,50 | +0,57% | 3,48 | 3,50 | 3,48 | 3,49 | 3,50 | 1.876 | 24.957.421 |
| 17/5/2024 | 3,48 | 3,48 | 0,00% | 3,47 | 3,49 | 3,48 | 3,48 | 3,49 | 1.427 | 18.605.989 |
| 16/5/2024 | 3,49 | 3,48 | -0,29% | 3,48 | 3,49 | 3,48 | 3,48 | 3,49 | 1.630 | 22.978.154 |
| 15/5/2024 | 3,48 | 3,49 | +0,87% | 3,46 | 3,50 | 3,48 | 3,48 | 3,49 | 1.968 | 21.890.849 |
| 14/5/2024 | 3,49 | 3,46 | -0,86% | 3,45 | 3,49 | 3,46 | 3,46 | 3,47 | 1.215 | 23.213.375 |
| 13/5/2024 | 3,48 | 3,49 | 0,00% | 3,48 | 3,50 | 3,48 | 3,48 | 3,49 | 1.171 | 19.869.198 |
| 10/5/2024 | 3,48 | 3,49 | 0,00% | 3,46 | 3,49 | 3,47 | 3,48 | 3,49 | 1.201 | 20.281.932 |
| 9/5/2024 | 3,49 | 3,49 | -1,13% | 3,48 | 3,50 | 3,49 | 3,49 | 3,50 | 1.345 | 27.508.152 |
| 8/5/2024 | 3,53 | 3,53 | +0,28% | 3,51 | 3,53 | 3,52 | 3,52 | 3,53 | 1.320 | 14.754.839 |
| 7/5/2024 | 3,52 | 3,52 | -0,28% | 3,51 | 3,53 | 3,51 | 3,51 | 3,52 | 1.094 | 23.027.104 |
| 6/5/2024 | 3,52 | 3,53 | +0,28% | 3,50 | 3,54 | 3,52 | 3,52 | 3,53 | 1.391 | 23.952.875 |
| 3/5/2024 | 3,52 | 3,52 | +0,28% | 3,50 | 3,52 | 3,51 | 3,51 | 3,52 | 1.089 | 21.861.249 |
| 2/5/2024 | 3,52 | 3,51 | +0,29% | 3,50 | 3,52 | 3,51 | 3,51 | 3,52 | 1.107 | 12.253.806 |
| 30/4/2024 | 3,51 | 3,50 | -0,28% | 3,50 | 3,52 | 3,50 | 3,50 | 3,51 | 1.208 | 14.469.073 |
| 29/4/2024 | 3,51 | 3,51 | +0,29% | 3,49 | 3,52 | 3,50 | 3,50 | 3,51 | 1.623 | 27.604.015 |
| 26/4/2024 | 3,50 | 3,50 | -0,28% | 3,50 | 3,52 | 3,50 | 3,50 | 3,51 | 946 | 14.461.681 |
| 25/4/2024 | 3,51 | 3,51 | 0,00% | 3,50 | 3,52 | 3,50 | 3,50 | 3,51 | 1.085 | 20.726.849 |
| 24/4/2024 | 3,51 | 3,51 | -0,28% | 3,50 | 3,52 | 3,50 | 3,50 | 3,51 | 882 | 12.842.393 |
| 23/4/2024 | 3,51 | 3,52 | +0,28% | 3,50 | 3,52 | 3,50 | 3,51 | 3,52 | 1.086 | 24.543.583 |
| 22/4/2024 | 3,50 | 3,51 | +0,29% | 3,50 | 3,52 | 3,50 | 3,50 | 3,51 | 1.500 | 16.105.720 |
| 19/4/2024 | 3,52 | 3,50 | -0,28% | 3,50 | 3,53 | 3,51 | 3,50 | 3,51 | 1.350 | 14.166.226 |
| 18/4/2024 | 3,51 | 3,51 | 0,00% | 3,51 | 3,53 | 3,51 | 3,51 | 3,52 | 1.159 | 9.283.277 |
| 17/4/2024 | 3,51 | 3,51 | 0,00% | 3,50 | 3,53 | 3,51 | 3,50 | 3,51 | 1.663 | 18.502.351 |
| 16/4/2024 | 3,51 | 3,51 | 0,00% | 3,50 | 3,53 | 3,51 | 3,50 | 3,51 | 1.756 | 15.804.005 |
| 15/4/2024 | 3,53 | 3,51 | -0,57% | 3,50 | 3,54 | 3,51 | 3,51 | 3,52 | 2.297 | 30.898.794 |
| 12/4/2024 | 3,51 | 3,53 | +0,57% | 3,50 | 3,54 | 3,52 | 3,52 | 3,53 | 2.248 | 21.875.376 |
| 11/4/2024 | 3,52 | 3,51 | 0,00% | 3,50 | 3,52 | 3,51 | 3,50 | 3,51 | 1.291 | 18.150.009 |
| 10/4/2024 | 3,51 | 3,51 | +0,29% | 3,50 | 3,53 | 3,51 | 3,51 | 3,52 | 1.331 | 23.183.771 |
| 9/4/2024 | 3,58 | 3,50 | -1,69% | 3,49 | 3,59 | 3,54 | 3,50 | 3,54 | 2.051 | 23.471.801 |
| 8/4/2024 | 3,63 | 3,56 | -2,20% | 3,55 | 3,64 | 3,58 | 3,56 | 3,58 | 1.958 | 22.057.637 |
| 5/4/2024 | 3,64 | 3,64 | +0,55% | 3,58 | 3,64 | 3,62 | 3,63 | 3,64 | 1.902 | 15.764.254 |
| 4/4/2024 | 3,64 | 3,62 | -0,82% | 3,59 | 3,65 | 3,61 | 3,62 | 3,63 | 1.372 | 17.107.869 |
| 3/4/2024 | 3,63 | 3,65 | +0,55% | 3,56 | 3,65 | 3,61 | 3,60 | 3,65 | 1.377 | 17.863.293 |
| 2/4/2024 | 3,65 | 3,63 | -0,55% | 3,61 | 3,65 | 3,63 | 3,62 | 3,63 | 2.831 | 15.874.836 |
| 1/4/2024 | 3,66 | 3,65 | -0,54% | 3,60 | 3,70 | 3,65 | 3,64 | 3,65 | 2.080 | 20.926.762 |
| 28/3/2024 | 3,60 | 3,67 | +2,23% | 3,54 | 3,67 | 3,61 | 3,66 | 3,67 | 1.681 | 14.154.871 |
| 27/3/2024 | 3,55 | 3,59 | +1,70% | 3,53 | 3,63 | 3,59 | 3,59 | 3,60 | 1.412 | 12.648.329 |
| 26/3/2024 | 3,51 | 3,53 | +1,15% | 3,48 | 3,55 | 3,50 | 3,51 | 3,53 | 1.601 | 17.360.214 |
| 25/3/2024 | 3,47 | 3,49 | +0,58% | 3,45 | 3,51 | 3,48 | 3,48 | 3,49 | 1.923 | 18.799.907 |
| 22/3/2024 | 3,50 | 3,47 | -0,57% | 3,47 | 3,51 | 3,48 | 3,47 | 3,48 | 1.212 | 10.571.389 |
| 21/3/2024 | 3,50 | 3,49 | 0,00% | 3,45 | 3,52 | 3,48 | 3,48 | 3,49 | 1.774 | 17.463.816 |
| 20/3/2024 | 3,51 | 3,49 | +0,87% | 3,47 | 3,53 | 3,49 | 3,48 | 3,49 | 2.059 | 24.839.623 |
| 19/3/2024 | 3,63 | 3,46 | -4,68% | 3,46 | 3,66 | 3,54 | 3,46 | 3,53 | 2.767 | 35.149.673 |
| 18/3/2024 | 3,63 | 3,63 | -0,27% | 3,60 | 3,68 | 3,62 | 3,62 | 3,63 | 2.192 | 17.423.554 |
| 15/3/2024 | 3,66 | 3,64 | -0,55% | 3,60 | 3,70 | 3,66 | 3,63 | 3,64 | 2.041 | 13.005.425 |
| 14/3/2024 | 3,55 | 3,66 | +3,68% | 3,53 | 3,67 | 3,61 | 3,65 | 3,66 | 2.396 | 14.686.041 |
| 13/3/2024 | 3,57 | 3,53 | -0,56% | 3,51 | 3,58 | 3,53 | 3,53 | 3,54 | 1.362 | 17.441.995 |
| 12/3/2024 | 3,62 | 3,55 | -1,66% | 3,49 | 3,62 | 3,55 | 3,54 | 3,56 | 1.980 | 27.457.978 |
| 11/3/2024 | 3,67 | 3,61 | -1,63% | 3,59 | 3,67 | 3,61 | 3,60 | 3,61 | 2.111 | 25.097.190 |
| 8/3/2024 | 3,72 | 3,67 | -2,39% | 3,58 | 3,75 | 3,65 | 0,00 | 0,00 | 2.292 | 36.180.555 |
| 7/3/2024 | 3,79 | 3,76 | -0,79% | 3,74 | 3,81 | 3,77 | 3,75 | 3,76 | 1.971 | 20.363.100 |
| 6/3/2024 | 3,76 | 3,79 | +0,80% | 3,76 | 3,82 | 3,78 | 3,77 | 3,79 | 1.419 | 17.477.725 |
| 5/3/2024 | 3,82 | 3,76 | -1,57% | 3,76 | 3,82 | 3,79 | 3,76 | 3,78 | 1.462 | 17.698.904 |
| 4/3/2024 | 3,77 | 3,82 | +0,26% | 3,77 | 3,90 | 3,82 | 3,81 | 3,82 | 2.042 | 24.672.837 |
| 1/3/2024 | 3,78 | 3,81 | +0,79% | 3,76 | 3,83 | 3,80 | 3,80 | 3,81 | 1.608 | 22.127.746 |
| 29/2/2024 | 3,80 | 3,78 | -0,53% | 3,76 | 3,81 | 3,78 | 3,77 | 3,78 | 1.797 | 17.842.952 |
| 28/2/2024 | 3,82 | 3,80 | -1,30% | 3,76 | 3,85 | 3,80 | 3,79 | 3,80 | 2.017 | 28.465.178 |
| 27/2/2024 | 3,85 | 3,85 | -0,26% | 3,81 | 3,85 | 3,82 | 3,84 | 3,85 | 1.787 | 22.084.581 |
| 26/2/2024 | 3,87 | 3,86 | -0,26% | 3,82 | 3,88 | 3,85 | 3,85 | 3,86 | 2.303 | 30.312.301 |
| 23/2/2024 | 3,89 | 3,87 | -0,51% | 3,85 | 3,89 | 3,87 | 0,00 | 0,00 | 1.674 | 13.761.911 |
| 22/2/2024 | 3,87 | 3,89 | +0,52% | 3,85 | 3,90 | 3,87 | 3,88 | 3,89 | 1.710 | 21.783.128 |
| 21/2/2024 | 3,90 | 3,87 | -0,77% | 3,85 | 3,90 | 3,86 | 3,86 | 3,87 | 2.279 | 26.311.683 |
| 20/2/2024 | 3,87 | 3,90 | +1,04% | 3,86 | 3,91 | 3,88 | 3,89 | 3,90 | 3.609 | 20.371.304 |
| 19/2/2024 | 3,86 | 3,86 | 0,00% | 3,85 | 3,90 | 3,86 | 3,86 | 3,87 | 2.762 | 20.294.791 |
| 16/2/2024 | 3,86 | 3,86 | +0,26% | 3,83 | 3,90 | 3,86 | 3,86 | 3,89 | 3.203 | 26.327.877 |
| 15/2/2024 | 3,86 | 3,85 | +0,79% | 3,83 | 3,90 | 3,85 | 3,84 | 3,85 | 1.859 | 25.048.768 |
| 14/2/2024 | 3,93 | 3,82 | -2,80% | 3,81 | 3,93 | 3,88 | 3,81 | 3,82 | 1.861 | 16.690.149 |
| 9/2/2024 | 3,91 | 3,93 | +0,26% | 3,89 | 3,96 | 3,91 | 0,00 | 0,00 | 1.528 | 21.565.544 |
| 8/2/2024 | 3,95 | 3,92 | -1,51% | 3,92 | 3,98 | 3,94 | 3,92 | 3,93 | 1.676 | 22.868.979 |
| 7/2/2024 | 4,02 | 3,98 | -1,00% | 3,96 | 4,04 | 3,98 | 3,98 | 4,00 | 2.520 | 23.795.552 |
| 6/2/2024 | 3,93 | 4,02 | +2,55% | 3,93 | 4,04 | 3,98 | 4,00 | 4,02 | 1.359 | 17.043.346 |
| 5/2/2024 | 3,94 | 3,92 | -0,51% | 3,89 | 3,98 | 3,92 | 3,91 | 3,92 | 1.995 | 29.058.865 |
| 2/2/2024 | 3,99 | 3,94 | -1,25% | 3,88 | 4,00 | 3,92 | 3,94 | 3,97 | 2.015 | 42.579.617 |
| 1/2/2024 | 4,00 | 3,99 | -0,25% | 3,95 | 4,01 | 3,98 | 3,98 | 3,99 | 1.648 | 18.172.004 |
| 31/1/2024 | 4,00 | 4,00 | 0,00% | 3,95 | 4,04 | 3,98 | 4,00 | 4,01 | 2.156 | 42.511.756 |
| 30/1/2024 | 4,05 | 4,00 | -1,23% | 3,98 | 4,09 | 4,02 | 4,00 | 4,02 | 1.844 | 24.594.268 |
| 29/1/2024 | 4,12 | 4,05 | -1,70% | 4,00 | 4,13 | 4,07 | 4,04 | 4,05 | 2.133 | 25.849.850 |
| 26/1/2024 | 4,14 | 4,12 | -0,24% | 4,09 | 4,18 | 4,11 | 4,11 | 4,12 | 1.882 | 30.945.655 |
| 25/1/2024 | 4,16 | 4,13 | -0,72% | 4,11 | 4,17 | 4,15 | 4,13 | 4,14 | 1.483 | 17.056.492 |
| 24/1/2024 | 4,16 | 4,16 | -0,24% | 4,12 | 4,20 | 4,16 | 4,15 | 4,16 | 1.315 | 20.047.440 |
| 23/1/2024 | 4,16 | 4,17 | +0,24% | 4,16 | 4,20 | 4,17 | 4,17 | 4,18 | 1.395 | 11.284.139 |
| 22/1/2024 | 4,22 | 4,16 | -1,42% | 4,11 | 4,22 | 4,17 | 4,16 | 4,17 | 2.201 | 26.727.717 |
| 19/1/2024 | 4,17 | 4,22 | +1,20% | 4,15 | 4,23 | 4,17 | 4,18 | 4,22 | 1.942 | 21.852.452 |
| 18/1/2024 | 4,17 | 4,17 | +0,48% | 4,16 | 4,19 | 4,17 | 4,16 | 4,17 | 1.679 | 14.446.732 |
| 17/1/2024 | 4,18 | 4,15 | -0,72% | 4,10 | 4,20 | 4,16 | 4,15 | 4,16 | 2.019 | 23.105.828 |
| 16/1/2024 | 4,21 | 4,18 | -0,71% | 4,14 | 4,25 | 4,18 | 4,18 | 4,19 | 2.610 | 51.557.113 |
| 15/1/2024 | 4,20 | 4,21 | +0,24% | 4,20 | 4,25 | 4,22 | 4,21 | 4,23 | 3.297 | 27.121.392 |
| 12/1/2024 | 4,19 | 4,20 | +0,24% | 4,16 | 4,23 | 4,19 | 4,17 | 4,20 | 1.500 | 26.071.929 |
| 11/1/2024 | 4,15 | 4,19 | +0,96% | 4,11 | 4,21 | 4,16 | 4,19 | 4,20 | 1.519 | 31.699.025 |
| 10/1/2024 | 4,18 | 4,15 | -0,48% | 4,14 | 4,20 | 4,17 | 4,15 | 4,17 | 1.650 | 21.889.799 |
| 9/1/2024 | 4,16 | 4,17 | -1,88% | 4,14 | 4,21 | 4,17 | 4,16 | 4,17 | 2.139 | 21.101.231 |
| 8/1/2024 | 4,26 | 4,25 | -0,23% | 4,19 | 4,26 | 4,23 | 4,24 | 4,25 | 2.509 | 34.436.300 |
| 5/1/2024 | 4,25 | 4,26 | +0,24% | 4,23 | 4,29 | 4,25 | 4,25 | 4,26 | 2.373 | 23.561.799 |
| 4/1/2024 | 4,30 | 4,25 | +0,71% | 4,22 | 4,30 | 4,26 | 4,24 | 4,25 | 1.692 | 33.045.349 |
| 3/1/2024 | 4,20 | 4,22 | +0,72% | 4,20 | 4,30 | 4,25 | 4,22 | 4,25 | 1.943 | 32.046.305 |
| 2/1/2024 | 4,12 | 4,19 | +1,70% | 4,12 | 4,27 | 4,19 | 4,19 | 4,22 | 3.047 | 38.361.961 |
| 28/12/2023 | 4,09 | 4,12 | +1,23% | 4,08 | 4,19 | 4,13 | 4,12 | 4,17 | 1.957 | 41.698.713 |
| 27/12/2023 | 4,05 | 4,07 | +0,25% | 4,05 | 4,09 | 4,07 | 4,07 | 4,08 | 1.844 | 25.388.762 |
| 26/12/2023 | 4,04 | 4,06 | +0,50% | 4,02 | 4,08 | 4,05 | 4,06 | 4,07 | 2.034 | 25.897.377 |
| 22/12/2023 | 4,02 | 4,04 | +0,50% | 4,01 | 4,06 | 4,03 | 4,04 | 4,05 | 1.894 | 19.890.291 |
| 21/12/2023 | 4,04 | 4,02 | -0,50% | 3,99 | 4,05 | 4,01 | 4,02 | 4,03 | 2.009 | 26.140.084 |
| 20/12/2023 | 4,02 | 4,04 | +0,50% | 4,00 | 4,05 | 4,02 | 4,03 | 4,04 | 1.954 | 10.813.919 |
| 19/12/2023 | 3,95 | 4,02 | +1,26% | 3,92 | 4,02 | 3,98 | 4,00 | 4,02 | 2.459 | 21.934.001 |
| 18/12/2023 | 4,05 | 3,97 | -1,98% | 3,90 | 4,06 | 4,00 | 3,96 | 3,97 | 3.004 | 44.720.601 |
| 15/12/2023 | 4,06 | 4,05 | -0,25% | 4,04 | 4,09 | 4,06 | 4,04 | 4,05 | 2.033 | 15.661.683 |
| 14/12/2023 | 4,01 | 4,06 | +1,50% | 4,01 | 4,11 | 4,04 | 4,05 | 4,06 | 2.382 | 19.986.499 |
| 13/12/2023 | 4,01 | 4,00 | -0,25% | 3,98 | 4,02 | 4,00 | 4,00 | 4,01 | 1.843 | 24.058.915 |
| 12/12/2023 | 4,01 | 4,01 | -1,23% | 3,99 | 4,06 | 4,01 | 4,01 | 4,02 | 1.802 | 28.217.619 |
| 11/12/2023 | 4,07 | 4,06 | -0,25% | 4,01 | 4,07 | 4,04 | 4,05 | 4,06 | 1.716 | 17.453.807 |
| 8/12/2023 | 4,10 | 4,07 | -1,21% | 4,05 | 4,13 | 4,08 | 4,05 | 4,07 | 1.422 | 18.561.684 |
| 7/12/2023 | 4,05 | 4,12 | +1,73% | 4,05 | 4,13 | 4,09 | 4,10 | 4,12 | 1.628 | 36.353.048 |
| 6/12/2023 | 4,03 | 4,05 | +0,50% | 4,03 | 4,08 | 4,05 | 4,05 | 4,08 | 1.520 | 19.027.429 |
| 5/12/2023 | 4,00 | 4,03 | +0,75% | 3,98 | 4,03 | 4,00 | 4,02 | 4,03 | 1.678 | 43.029.357 |
| 4/12/2023 | 4,07 | 4,00 | -1,72% | 3,99 | 4,11 | 4,02 | 4,00 | 4,01 | 2.446 | 30.511.539 |
| 1/12/2023 | 4,05 | 4,07 | +0,49% | 4,00 | 4,09 | 4,05 | 4,07 | 4,08 | 5.066 | 25.814.349 |
| 30/11/2023 | 4,02 | 4,05 | +0,75% | 3,98 | 4,11 | 4,03 | 4,04 | 4,05 | 2.421 | 22.010.855 |
| 29/11/2023 | 4,13 | 4,02 | -2,66% | 4,00 | 4,18 | 4,08 | 4,02 | 4,03 | 2.093 | 38.359.937 |
| 28/11/2023 | 4,11 | 4,13 | +0,49% | 4,11 | 4,25 | 4,18 | 4,13 | 4,15 | 1.726 | 19.554.258 |
| 27/11/2023 | 4,18 | 4,11 | -1,67% | 4,05 | 4,20 | 4,15 | 4,10 | 4,11 | 2.148 | 25.051.815 |
| 24/11/2023 | 4,23 | 4,18 | +0,97% | 4,13 | 4,25 | 4,16 | 4,16 | 4,18 | 1.663 | 19.490.478 |
| 23/11/2023 | 4,19 | 4,14 | -0,96% | 4,10 | 4,32 | 4,22 | 4,13 | 4,14 | 2.207 | 24.695.916 |
| 22/11/2023 | 4,26 | 4,18 | 0,00% | 4,18 | 4,34 | 4,25 | 4,18 | 4,21 | 2.410 | 32.599.763 |
| 21/11/2023 | 4,45 | 4,18 | -4,57% | 4,02 | 4,68 | 4,47 | 4,10 | 4,18 | 7.071 | 90.392.923 |
| 20/11/2023 | 4,00 | 4,38 | +9,77% | 3,99 | 4,50 | 4,21 | 4,37 | 4,38 | 3.493 | 59.744.348 |
| 17/11/2023 | 3,83 | 3,99 | +4,45% | 3,82 | 4,00 | 3,92 | 3,98 | 3,99 | 2.802 | 39.740.959 |
| 16/11/2023 | 3,54 | 3,82 | +7,91% | 3,54 | 3,84 | 3,70 | 3,81 | 3,82 | 3.855 | 40.932.693 |
| 14/11/2023 | 3,54 | 3,54 | +1,72% | 3,49 | 3,54 | 3,52 | 3,52 | 3,54 | 1.683 | 13.228.161 |
| 13/11/2023 | 3,47 | 3,48 | +0,29% | 3,47 | 3,64 | 3,52 | 3,48 | 3,49 | 2.111 | 20.912.961 |
| 10/11/2023 | 3,43 | 3,47 | +1,17% | 3,42 | 3,53 | 3,46 | 3,47 | 3,48 | 1.557 | 12.703.453 |
| 9/11/2023 | 3,50 | 3,43 | -1,72% | 3,41 | 3,55 | 3,45 | 3,42 | 3,43 | 2.091 | 23.013.891 |
| 8/11/2023 | 3,45 | 3,49 | +1,45% | 3,41 | 3,54 | 3,46 | 3,49 | 3,50 | 2.023 | 23.643.299 |
| 7/11/2023 | 3,45 | 3,44 | +0,88% | 3,40 | 3,47 | 3,43 | 3,43 | 3,44 | 1.590 | 13.355.065 |
| 6/11/2023 | 3,39 | 3,41 | +0,59% | 3,36 | 3,45 | 3,39 | 3,41 | 3,44 | 1.923 | 16.437.611 |
| 3/11/2023 | 3,37 | 3,39 | +0,59% | 3,35 | 3,40 | 3,37 | 3,38 | 3,39 | 1.655 | 19.655.361 |
| 1/11/2023 | 3,37 | 3,37 | 0,00% | 3,33 | 3,38 | 3,35 | 3,37 | 3,38 | 1.477 | 12.404.390 |
| 31/10/2023 | 3,30 | 3,37 | +1,20% | 3,30 | 3,39 | 3,34 | 3,36 | 3,37 | 1.523 | 12.026.478 |
| 30/10/2023 | 3,34 | 3,33 | -0,30% | 3,30 | 3,37 | 3,33 | 3,33 | 3,34 | 1.689 | 15.961.987 |
| 27/10/2023 | 3,40 | 3,34 | -2,05% | 3,30 | 3,45 | 3,37 | 3,33 | 3,34 | 1.856 | 19.413.268 |
| 26/10/2023 | 3,34 | 3,41 | +2,10% | 3,33 | 3,44 | 3,38 | 3,40 | 3,41 | 2.441 | 15.849.868 |
| 25/10/2023 | 3,40 | 3,34 | -0,30% | 3,30 | 3,45 | 3,34 | 3,33 | 3,34 | 1.729 | 17.480.209 |
| 24/10/2023 | 3,48 | 3,35 | -3,74% | 3,32 | 3,72 | 3,49 | 3,34 | 3,35 | 2.555 | 46.275.903 |
| 23/10/2023 | 3,27 | 3,48 | +6,42% | 3,27 | 3,48 | 3,42 | 3,47 | 3,48 | 2.712 | 41.299.265 |
| 20/10/2023 | 3,15 | 3,27 | +4,47% | 3,14 | 3,39 | 3,21 | 3,27 | 3,33 | 1.959 | 31.802.603 |
| 19/10/2023 | 3,16 | 3,13 | -0,95% | 3,11 | 3,18 | 3,14 | 3,11 | 3,13 | 2.121 | 22.300.272 |
| 18/10/2023 | 3,14 | 3,16 | +0,96% | 3,12 | 3,18 | 3,13 | 3,16 | 3,17 | 1.748 | 18.806.540 |
| 17/10/2023 | 3,14 | 3,13 | -0,32% | 3,11 | 3,15 | 3,12 | 3,12 | 3,13 | 2.206 | 19.058.174 |
| 16/10/2023 | 3,11 | 3,14 | +0,96% | 3,09 | 3,18 | 3,14 | 3,13 | 3,14 | 3.414 | 26.742.644 |
| 13/10/2023 | 3,17 | 3,11 | -1,58% | 3,06 | 3,20 | 3,13 | 3,10 | 3,11 | 2.161 | 31.436.723 |
| 11/10/2023 | 3,16 | 3,16 | 0,00% | 3,13 | 3,25 | 3,17 | 3,16 | 3,17 | 1.559 | 25.900.767 |
| 10/10/2023 | 3,18 | 3,16 | -0,63% | 3,13 | 3,19 | 3,16 | 3,16 | 3,18 | 1.548 | 23.700.518 |
| 9/10/2023 | 3,21 | 3,18 | -1,85% | 3,12 | 3,23 | 3,18 | 3,16 | 3,18 | 1.962 | 18.370.066 |
| 6/10/2023 | 3,25 | 3,24 | +0,31% | 3,23 | 3,28 | 3,25 | 3,24 | 3,25 | 1.603 | 18.139.120 |
| 5/10/2023 | 3,23 | 3,23 | 0,00% | 3,21 | 3,29 | 3,23 | 3,23 | 3,25 | 1.485 | 20.004.084 |
| 4/10/2023 | 3,20 | 3,23 | -0,62% | 3,20 | 3,25 | 3,22 | 3,22 | 3,23 | 1.313 | 14.452.991 |
| 3/10/2023 | 3,22 | 3,25 | +0,93% | 3,22 | 3,34 | 3,27 | 3,25 | 3,26 | 1.847 | 19.231.933 |
| 2/10/2023 | 3,20 | 3,22 | +1,26% | 3,18 | 3,30 | 3,23 | 3,22 | 3,25 | 2.253 | 18.321.284 |
| 29/9/2023 | 3,07 | 3,18 | +3,58% | 3,07 | 3,22 | 3,15 | 3,17 | 3,18 | 1.865 | 23.255.310 |
| 28/9/2023 | 3,07 | 3,07 | +0,66% | 3,03 | 3,10 | 3,05 | 3,06 | 3,07 | 1.856 | 22.583.434 |
| 27/9/2023 | 3,19 | 3,05 | -4,39% | 3,01 | 3,24 | 3,10 | 3,04 | 3,05 | 2.326 | 37.787.237 |
| 26/9/2023 | 3,32 | 3,19 | -4,49% | 3,16 | 3,34 | 3,24 | 3,18 | 3,19 | 2.283 | 23.158.232 |
| 25/9/2023 | 3,60 | 3,34 | -6,70% | 3,24 | 3,60 | 3,34 | 3,34 | 3,35 | 2.648 | 37.239.833 |
| 22/9/2023 | 3,64 | 3,58 | -1,65% | 3,56 | 3,69 | 3,60 | 3,58 | 3,59 | 1.859 | 25.731.846 |
| 21/9/2023 | 3,70 | 3,64 | -0,82% | 3,63 | 3,93 | 3,78 | 3,63 | 3,64 | 4.269 | 63.846.479 |
| 20/9/2023 | 3,42 | 3,67 | +8,26% | 3,42 | 3,68 | 3,59 | 3,64 | 3,67 | 3.236 | 42.641.083 |
| 19/9/2023 | 3,25 | 3,39 | +6,27% | 3,24 | 3,47 | 3,38 | 3,38 | 3,39 | 2.872 | 37.089.018 |
| 18/9/2023 | 3,01 | 3,19 | +6,69% | 2,99 | 3,30 | 3,11 | 3,18 | 3,19 | 4.562 | 50.258.597 |
| 15/9/2023 | 2,98 | 2,99 | +0,67% | 2,96 | 3,02 | 2,99 | 2,98 | 2,99 | 3.389 | 35.697.888 |
| 14/9/2023 | 3,03 | 2,97 | -4,19% | 2,95 | 3,06 | 3,00 | 2,97 | 2,99 | 2.857 | 52.535.582 |
| 13/9/2023 | 3,08 | 3,10 | +0,32% | 3,01 | 3,10 | 3,05 | 3,09 | 3,10 | 2.825 | 36.025.114 |
| 12/9/2023 | 3,30 | 3,09 | -6,36% | 3,01 | 3,33 | 3,14 | 3,08 | 3,09 | 4.631 | 79.201.020 |
| 11/9/2023 | 3,53 | 3,30 | -8,84% | 3,23 | 3,54 | 3,38 | 3,30 | 3,31 | 4.537 | 76.135.057 |
| 8/9/2023 | 3,59 | 3,62 | +1,12% | 3,57 | 3,65 | 3,59 | 3,60 | 3,62 | 2.620 | 23.159.594 |
| 6/9/2023 | 3,54 | 3,58 | +1,13% | 3,52 | 3,60 | 3,54 | 3,57 | 3,58 | 1.605 | 17.382.573 |
| 5/9/2023 | 3,53 | 3,54 | 0,00% | 3,50 | 3,54 | 3,52 | 3,53 | 3,54 | 2.094 | 21.122.892 |
| 4/9/2023 | 3,50 | 3,54 | +1,72% | 3,48 | 3,56 | 3,50 | 3,53 | 3,54 | 2.277 | 25.675.341 |
| 1/9/2023 | 3,53 | 3,48 | -0,85% | 3,44 | 3,58 | 3,49 | 3,48 | 3,49 | 2.214 | 28.522.107 |
| 31/8/2023 | 3,56 | 3,51 | -0,57% | 3,51 | 3,56 | 3,52 | 3,51 | 3,53 | 1.997 | 21.009.968 |
| 30/8/2023 | 3,56 | 3,53 | 0,00% | 3,50 | 3,58 | 3,54 | 3,53 | 3,56 | 2.885 | 26.440.904 |
| 29/8/2023 | 3,64 | 3,53 | -3,29% | 3,51 | 3,69 | 3,58 | 3,53 | 3,57 | 3.157 | 41.242.191 |
| 28/8/2023 | 3,68 | 3,65 | -0,82% | 3,62 | 3,68 | 3,64 | 3,64 | 3,65 | 2.024 | 22.737.108 |
| 25/8/2023 | 3,77 | 3,68 | -2,65% | 3,63 | 3,77 | 3,68 | 3,67 | 3,68 | 3.540 | 28.362.965 |
| 24/8/2023 | 3,81 | 3,78 | -0,79% | 3,76 | 3,81 | 3,78 | 3,77 | 3,78 | 1.980 | 15.135.896 |
| 23/8/2023 | 3,85 | 3,81 | -1,30% | 3,79 | 3,86 | 3,81 | 3,81 | 3,82 | 3.141 | 31.464.479 |
| 22/8/2023 | 3,86 | 3,86 | 0,00% | 3,82 | 3,90 | 3,85 | 3,85 | 3,86 | 2.720 | 18.845.504 |
| 21/8/2023 | 3,94 | 3,86 | -2,03% | 3,86 | 4,00 | 3,90 | 3,86 | 3,87 | 1.275 | 29.506.189 |
| 18/8/2023 | 3,93 | 3,94 | +0,25% | 3,90 | 3,94 | 3,92 | 3,93 | 3,94 | 2.360 | 16.312.010 |
| 17/8/2023 | 3,94 | 3,93 | -0,51% | 3,92 | 3,98 | 3,94 | 3,92 | 3,93 | 2.092 | 16.887.604 |
| 16/8/2023 | 3,95 | 3,95 | 0,00% | 3,90 | 3,98 | 3,93 | 3,94 | 3,95 | 2.364 | 22.304.919 |
| 15/8/2023 | 3,96 | 3,95 | -0,75% | 3,92 | 3,99 | 3,96 | 3,95 | 3,96 | 2.682 | 20.189.159 |
| 14/8/2023 | 3,99 | 3,98 | +0,51% | 3,95 | 4,02 | 3,97 | 3,97 | 3,98 | 3.421 | 29.515.022 |
| 11/8/2023 | 3,87 | 3,96 | +2,33% | 3,87 | 3,99 | 3,94 | 3,96 | 3,97 | 2.272 | 30.623.873 |
| 10/8/2023 | 3,87 | 3,87 | 0,00% | 3,85 | 3,91 | 3,88 | 3,85 | 3,87 | 2.386 | 31.728.400 |
| 9/8/2023 | 3,92 | 3,87 | -1,53% | 3,85 | 3,93 | 3,88 | 3,87 | 3,88 | 2.481 | 41.834.360 |
| 8/8/2023 | 4,00 | 3,93 | -2,96% | 3,90 | 4,00 | 3,95 | 3,93 | 3,94 | 2.937 | 53.108.499 |
| 7/8/2023 | 4,15 | 4,05 | -2,41% | 4,02 | 4,17 | 4,08 | 4,05 | 4,06 | 2.781 | 40.485.972 |
| 4/8/2023 | 4,20 | 4,15 | -1,19% | 4,06 | 4,22 | 4,15 | 4,15 | 4,16 | 2.470 | 31.196.161 |
| 3/8/2023 | 4,20 | 4,20 | -0,24% | 4,18 | 4,22 | 4,20 | 4,19 | 4,20 | 1.439 | 16.850.756 |
| 2/8/2023 | 4,26 | 4,21 | -1,17% | 4,15 | 4,26 | 4,20 | 4,20 | 4,21 | 3.198 | 26.803.724 |
| 1/8/2023 | 4,31 | 4,26 | -2,07% | 4,24 | 4,33 | 4,26 | 4,26 | 4,27 | 3.381 | 23.684.630 |
| 31/7/2023 | 4,15 | 4,35 | +4,57% | 4,10 | 4,43 | 4,23 | 4,34 | 4,35 | 3.699 | 53.633.084 |
| 28/7/2023 | 4,26 | 4,16 | -2,35% | 4,11 | 4,29 | 4,18 | 4,15 | 4,16 | 3.044 | 38.469.946 |
| 27/7/2023 | 4,46 | 4,26 | -5,12% | 4,26 | 4,49 | 4,34 | 4,26 | 4,28 | 8.717 | 52.069.378 |
| 26/7/2023 | 4,50 | 4,49 | -0,22% | 4,47 | 4,52 | 4,50 | 4,49 | 4,50 | 1.911 | 17.350.216 |
| 25/7/2023 | 4,50 | 4,50 | 0,00% | 4,48 | 4,53 | 4,50 | 4,49 | 4,50 | 2.303 | 20.211.718 |
| 24/7/2023 | 4,50 | 4,50 | 0,00% | 4,45 | 4,51 | 4,47 | 4,49 | 4,50 | 2.364 | 24.413.889 |
| 21/7/2023 | 4,51 | 4,50 | 0,00% | 4,45 | 4,54 | 4,49 | 4,49 | 4,50 | 2.503 | 27.218.385 |
| 20/7/2023 | 4,58 | 4,50 | -1,75% | 4,47 | 4,65 | 4,52 | 4,50 | 4,51 | 2.414 | 29.647.426 |
| 19/7/2023 | 4,61 | 4,58 | -0,43% | 4,51 | 4,70 | 4,60 | 4,57 | 4,58 | 3.035 | 32.858.354 |
| 18/7/2023 | 4,67 | 4,60 | -1,50% | 4,60 | 4,71 | 4,64 | 4,60 | 4,63 | 2.370 | 22.283.193 |
| 17/7/2023 | 4,75 | 4,67 | -1,89% | 4,64 | 4,76 | 4,68 | 4,67 | 4,68 | 3.630 | 33.376.285 |
| 14/7/2023 | 4,75 | 4,76 | +0,21% | 4,70 | 4,82 | 4,75 | 4,75 | 4,76 | 3.276 | 30.390.781 |
| 13/7/2023 | 4,80 | 4,75 | -1,25% | 4,71 | 4,80 | 4,75 | 4,75 | 4,76 | 2.273 | 25.780.253 |
| 12/7/2023 | 4,79 | 4,81 | +0,63% | 4,71 | 4,82 | 4,77 | 4,81 | 4,82 | 2.015 | 30.997.436 |
| 11/7/2023 | 4,86 | 4,78 | -1,65% | 4,68 | 4,87 | 4,79 | 4,73 | 4,78 | 2.729 | 33.260.536 |
| 10/7/2023 | 4,84 | 4,86 | -2,41% | 4,75 | 4,91 | 4,83 | 4,86 | 4,88 | 3.101 | 53.921.073 |
| 7/7/2023 | 4,98 | 4,98 | 0,00% | 4,92 | 5,00 | 4,97 | 4,97 | 4,98 | 2.465 | 39.527.836 |
| 6/7/2023 | 5,02 | 4,98 | -0,80% | 4,97 | 5,05 | 4,99 | 4,98 | 4,99 | 2.480 | 26.413.145 |
| 5/7/2023 | 5,00 | 5,02 | +0,80% | 4,98 | 5,06 | 5,01 | 5,02 | 5,03 | 1.633 | 23.876.970 |
| 4/7/2023 | 5,00 | 4,98 | +0,20% | 4,98 | 5,05 | 5,00 | 4,98 | 5,00 | 1.798 | 35.408.299 |
| 3/7/2023 | 4,92 | 4,97 | +0,81% | 4,92 | 5,06 | 4,97 | 4,96 | 4,97 | 2.181 | 31.214.671 |
| 30/6/2023 | 4,81 | 4,93 | +2,49% | 4,81 | 5,10 | 4,93 | 4,92 | 4,93 | 5.413 | 40.225.901 |
| 29/6/2023 | 4,91 | 4,81 | -2,24% | 4,79 | 4,92 | 4,82 | 4,81 | 4,82 | 2.604 | 37.368.861 |
| 28/6/2023 | 4,97 | 4,92 | -1,01% | 4,85 | 5,00 | 4,92 | 4,91 | 4,92 | 1.957 | 19.284.015 |
| 27/6/2023 | 5,00 | 4,97 | -0,60% | 4,87 | 5,05 | 4,94 | 4,96 | 4,97 | 3.036 | 33.407.930 |
| 26/6/2023 | 5,10 | 5,00 | -2,15% | 4,98 | 5,11 | 5,03 | 5,00 | 5,01 | 2.661 | 34.517.509 |
| 23/6/2023 | 5,13 | 5,11 | -0,39% | 5,06 | 5,16 | 5,11 | 5,10 | 5,11 | 2.072 | 17.847.681 |
| 22/6/2023 | 5,10 | 5,13 | 0,00% | 5,07 | 5,22 | 5,13 | 5,12 | 5,13 | 2.114 | 42.309.975 |
| 21/6/2023 | 5,12 | 5,13 | +0,20% | 5,10 | 5,17 | 5,13 | 5,12 | 5,13 | 2.014 | 25.898.022 |
| 20/6/2023 | 5,08 | 5,12 | +1,39% | 5,08 | 5,14 | 5,10 | 5,11 | 5,12 | 2.111 | 30.000.048 |
| 19/6/2023 | 5,10 | 5,05 | -0,79% | 5,05 | 5,14 | 5,08 | 5,05 | 5,06 | 2.665 | 32.984.271 |
| 16/6/2023 | 5,10 | 5,09 | -0,39% | 5,05 | 5,11 | 5,08 | 5,08 | 5,09 | 2.797 | 25.282.865 |
| 15/6/2023 | 5,09 | 5,11 | 0,00% | 5,05 | 5,19 | 5,10 | 5,10 | 5,11 | 3.528 | 36.997.156 |
| 14/6/2023 | 5,23 | 5,11 | -2,29% | 5,05 | 5,25 | 5,14 | 5,10 | 5,11 | 3.257 | 44.286.588 |
| 13/6/2023 | 5,36 | 5,23 | -2,79% | 5,21 | 5,37 | 5,26 | 5,22 | 5,23 | 2.168 | 46.742.295 |
| 12/6/2023 | 5,43 | 5,38 | -0,92% | 5,32 | 5,45 | 5,37 | 5,37 | 5,38 | 2.205 | 24.681.382 |
| 9/6/2023 | 5,26 | 5,43 | -4,06% | 5,25 | 5,48 | 5,34 | 5,42 | 5,43 | 2.838 | 62.261.562 |
| 7/6/2023 | 5,48 | 5,66 | +3,10% | 5,43 | 5,70 | 5,57 | 5,65 | 5,66 | 2.279 | 54.070.050 |
| 6/6/2023 | 5,36 | 5,49 | +2,43% | 5,29 | 5,50 | 5,39 | 5,48 | 5,49 | 2.032 | 63.768.522 |
| 5/6/2023 | 5,38 | 5,36 | -0,19% | 5,20 | 5,42 | 5,35 | 5,35 | 5,36 | 2.896 | 51.802.375 |
| 2/6/2023 | 5,38 | 5,37 | -0,19% | 5,35 | 5,42 | 5,37 | 5,36 | 5,37 | 2.057 | 33.455.381 |
| 1/6/2023 | 5,41 | 5,38 | -0,55% | 5,36 | 5,45 | 5,38 | 5,37 | 5,38 | 2.497 | 39.776.342 |
| 31/5/2023 | 5,43 | 5,41 | -0,37% | 5,38 | 5,49 | 5,43 | 5,41 | 5,43 | 2.181 | 30.935.275 |
| 30/5/2023 | 5,58 | 5,43 | -2,51% | 5,37 | 5,59 | 5,49 | 5,43 | 5,46 | 2.198 | 29.115.289 |
| 29/5/2023 | 5,55 | 5,57 | +0,54% | 5,52 | 5,60 | 5,56 | 5,54 | 5,57 | 1.965 | 28.661.263 |
| 26/5/2023 | 5,58 | 5,54 | -0,89% | 5,50 | 5,64 | 5,55 | 5,54 | 5,55 | 1.790 | 38.036.185 |
| 25/5/2023 | 5,61 | 5,59 | -0,71% | 5,58 | 5,70 | 5,61 | 5,59 | 5,62 | 1.871 | 20.912.248 |
| 24/5/2023 | 5,73 | 5,63 | -1,40% | 5,57 | 5,80 | 5,67 | 5,62 | 5,63 | 2.038 | 26.398.394 |
| 23/5/2023 | 5,68 | 5,71 | +1,96% | 5,62 | 5,74 | 5,68 | 5,68 | 5,71 | 2.191 | 50.675.960 |
| 22/5/2023 | 5,69 | 5,60 | -1,58% | 5,59 | 5,78 | 5,66 | 5,59 | 5,60 | 3.096 | 40.336.746 |
| 19/5/2023 | 5,70 | 5,69 | +1,61% | 5,65 | 5,77 | 5,71 | 5,68 | 5,69 | 2.743 | 49.265.479 |
| 18/5/2023 | 5,66 | 5,60 | -0,36% | 5,59 | 5,90 | 5,72 | 5,59 | 5,60 | 2.939 | 59.809.735 |
| 17/5/2023 | 5,83 | 5,62 | -1,58% | 5,59 | 6,25 | 5,81 | 5,62 | 5,65 | 4.816 | 91.861.328 |
| 16/5/2023 | 5,11 | 5,71 | +12,40% | 5,11 | 5,94 | 5,53 | 5,70 | 5,71 | 5.916 | 122.214.309 |
| 15/5/2023 | 4,67 | 5,08 | +8,55% | 4,67 | 5,09 | 4,92 | 5,07 | 5,08 | 6.822 | 71.482.486 |
| 12/5/2023 | 4,63 | 4,68 | +1,08% | 4,58 | 4,69 | 4,64 | 4,67 | 4,68 | 1.801 | 39.489.053 |
| 11/5/2023 | 4,62 | 4,63 | +0,65% | 4,51 | 4,72 | 4,61 | 4,63 | 4,65 | 2.173 | 30.076.992 |
| 10/5/2023 | 4,55 | 4,60 | +2,22% | 4,46 | 4,67 | 4,60 | 4,59 | 4,60 | 2.054 | 24.755.111 |
| 9/5/2023 | 4,68 | 4,50 | -3,43% | 4,32 | 4,73 | 4,48 | 4,47 | 4,50 | 2.894 | 53.893.214 |
| 8/5/2023 | 4,78 | 4,66 | -1,06% | 4,66 | 4,92 | 4,79 | 4,66 | 4,67 | 6.261 | 48.076.649 |
| 5/5/2023 | 4,79 | 4,71 | -0,84% | 4,65 | 4,88 | 4,73 | 4,70 | 4,71 | 2.995 | 34.873.786 |
| 4/5/2023 | 4,73 | 4,75 | +1,06% | 4,70 | 4,98 | 4,79 | 4,74 | 4,75 | 1.985 | 27.898.299 |
| 3/5/2023 | 4,77 | 4,70 | -1,47% | 4,70 | 4,95 | 4,87 | 4,70 | 4,72 | 2.474 | 31.636.698 |
| 2/5/2023 | 4,43 | 4,77 | +7,67% | 4,42 | 4,88 | 4,72 | 4,77 | 4,78 | 3.777 | 50.160.480 |
| 28/4/2023 | 4,06 | 4,43 | +9,93% | 4,06 | 4,47 | 4,27 | 4,42 | 4,43 | 2.729 | 31.127.544 |
| 27/4/2023 | 4,02 | 4,03 | +0,75% | 4,01 | 4,17 | 4,08 | 4,03 | 4,04 | 2.424 | 24.484.457 |
| 26/4/2023 | 3,91 | 4,00 | +2,30% | 3,91 | 4,09 | 3,97 | 3,99 | 4,00 | 4.237 | 33.995.151 |
| 25/4/2023 | 4,21 | 3,91 | -7,13% | 3,90 | 4,27 | 3,99 | 3,90 | 3,91 | 6.610 | 62.081.608 |
| 24/4/2023 | 4,47 | 4,21 | -5,82% | 4,09 | 4,48 | 4,23 | 4,20 | 4,21 | 5.184 | 76.899.781 |
| 20/4/2023 | 4,72 | 4,47 | -5,30% | 4,32 | 4,72 | 4,49 | 4,46 | 4,47 | 6.089 | 54.458.439 |
| 19/4/2023 | 4,82 | 4,72 | -2,28% | 4,70 | 4,86 | 4,77 | 4,72 | 4,73 | 5.088 | 41.634.978 |
| 18/4/2023 | 4,81 | 4,83 | +0,42% | 4,80 | 4,93 | 4,84 | 4,82 | 4,83 | 6.149 | 34.940.505 |
| 17/4/2023 | 4,82 | 4,81 | 0,00% | 4,80 | 5,00 | 4,85 | 4,80 | 4,81 | 7.295 | 57.874.385 |
| 14/4/2023 | 4,85 | 4,81 | -0,62% | 4,71 | 4,90 | 4,79 | 4,81 | 4,82 | 4.600 | 53.427.950 |
| 13/4/2023 | 4,92 | 4,84 | -1,43% | 4,69 | 5,00 | 4,83 | 4,83 | 4,84 | 9.274 | 67.542.395 |
| 12/4/2023 | 5,09 | 4,91 | -3,54% | 4,89 | 5,20 | 5,00 | 4,91 | 4,93 | 5.009 | 57.766.331 |
| 11/4/2023 | 5,11 | 5,09 | -7,45% | 4,79 | 5,13 | 4,98 | 5,09 | 5,10 | 356 | 141.608.401 |
| 10/4/2023 | 5,75 | 5,50 | -3,51% | 5,45 | 5,89 | 5,64 | 5,50 | 5,58 | 5.046 | 58.266.716 |
| 6/4/2023 | 6,01 | 5,70 | -5,16% | 5,55 | 6,09 | 5,79 | 5,69 | 5,70 | 3.810 | 64.244.517 |
| 5/4/2023 | 6,03 | 6,01 | -0,33% | 5,98 | 6,10 | 6,02 | 6,00 | 6,01 | 2.954 | 33.547.101 |
| 4/4/2023 | 5,99 | 6,03 | +0,84% | 5,94 | 6,19 | 6,02 | 6,03 | 6,04 | 4.374 | 63.810.030 |
| 3/4/2023 | 6,05 | 5,98 | +2,57% | 5,91 | 6,17 | 6,04 | 5,97 | 5,98 | 3.280 | 61.798.720 |
| 31/3/2023 | 5,56 | 5,83 | +6,19% | 5,50 | 6,00 | 5,82 | 5,83 | 5,84 | 5.020 | 86.586.127 |
| 30/3/2023 | 5,30 | 5,49 | +2,62% | 5,22 | 5,65 | 5,38 | 5,48 | 5,49 | 4.380 | 80.941.840 |
| 29/3/2023 | 6,10 | 5,35 | -13,43% | 5,20 | 6,14 | 5,54 | 5,32 | 5,35 | 7.163 | 233.616.590 |
| 28/3/2023 | 6,55 | 6,18 | -5,94% | 6,09 | 6,57 | 6,28 | 6,18 | 6,19 | 3.814 | 98.992.431 |
| 27/3/2023 | 6,75 | 6,57 | -4,09% | 6,57 | 6,77 | 6,65 | 6,57 | 6,60 | 3.655 | 88.452.221 |
| 24/3/2023 | 6,87 | 6,85 | -0,29% | 6,80 | 6,92 | 6,85 | 6,85 | 6,86 | 3.817 | 32.110.804 |
| 23/3/2023 | 6,95 | 6,87 | -1,15% | 6,85 | 6,99 | 6,90 | 6,87 | 6,88 | 2.219 | 38.388.827 |
| 22/3/2023 | 6,96 | 6,95 | -0,14% | 6,94 | 7,00 | 6,96 | 6,95 | 6,96 | 3.853 | 28.630.047 |
| 21/3/2023 | 6,98 | 6,96 | -0,14% | 6,94 | 7,04 | 6,98 | 6,95 | 6,96 | 2.368 | 33.478.224 |
| 20/3/2023 | 7,01 | 6,97 | -0,57% | 6,94 | 7,05 | 6,98 | 6,97 | 6,98 | 2.780 | 46.061.249 |
| 17/3/2023 | 7,06 | 7,01 | -0,14% | 6,99 | 7,10 | 7,02 | 7,01 | 7,02 | 2.457 | 33.922.595 |
| 16/3/2023 | 7,05 | 7,02 | -0,14% | 6,99 | 7,19 | 7,05 | 7,02 | 7,03 | 4.348 | 47.699.727 |
| 15/3/2023 | 6,97 | 7,03 | +1,15% | 6,96 | 7,12 | 7,03 | 7,03 | 7,05 | 3.417 | 61.260.996 |
| 14/3/2023 | 6,90 | 6,95 | +2,06% | 6,85 | 7,09 | 6,97 | 6,92 | 6,95 | 5.595 | 73.352.315 |
| 13/3/2023 | 7,20 | 6,81 | -5,15% | 6,78 | 7,27 | 6,99 | 6,81 | 6,86 | 5.249 | 95.257.418 |
| 10/3/2023 | 7,03 | 7,18 | +2,57% | 7,03 | 7,27 | 7,14 | 7,17 | 7,18 | 6.103 | 44.523.550 |
| 9/3/2023 | 7,22 | 7,00 | -2,78% | 7,00 | 7,35 | 7,13 | 7,00 | 7,01 | 6.240 | 101.178.230 |
| 8/3/2023 | 7,45 | 7,20 | -5,26% | 7,00 | 7,55 | 7,28 | 7,20 | 7,36 | 4.792 | 134.940.315 |
| 7/3/2023 | 7,80 | 7,60 | -1,94% | 7,60 | 7,92 | 7,70 | 7,59 | 7,60 | 7.845 | 165.541.238 |
| 6/3/2023 | 8,15 | 7,75 | -4,91% | 7,75 | 8,19 | 8,02 | 7,75 | 7,90 | 5.559 | 139.554.717 |
| 3/3/2023 | 8,11 | 8,15 | +0,62% | 8,10 | 8,18 | 8,12 | 8,14 | 8,15 | 4.439 | 57.588.756 |
| 2/3/2023 | 8,20 | 8,10 | -1,22% | 8,07 | 8,23 | 8,14 | 8,09 | 8,10 | 3.516 | 73.510.429 |
| 1/3/2023 | 8,23 | 8,20 | -0,12% | 8,03 | 8,25 | 8,19 | 8,19 | 8,20 | 3.090 | 71.751.753 |
| 28/2/2023 | 8,21 | 8,21 | +0,24% | 8,15 | 8,30 | 8,24 | 8,20 | 8,21 | 5.127 | 86.519.713 |
| 27/2/2023 | 8,29 | 8,19 | -1,21% | 8,19 | 8,35 | 8,23 | 8,18 | 8,19 | 347 | 77.940.528 |
| 24/2/2023 | 8,22 | 8,29 | +0,85% | 8,22 | 8,34 | 8,30 | 8,28 | 8,29 | 4.934 | 47.172.044 |
| 23/2/2023 | 8,13 | 8,22 | +1,61% | 8,13 | 8,35 | 8,23 | 8,22 | 8,25 | 6.381 | 58.721.417 |
| 22/2/2023 | 8,20 | 8,09 | +1,13% | 8,03 | 8,39 | 8,21 | 8,08 | 8,09 | 2.604 | 80.275.121 |
| 17/2/2023 | 7,74 | 8,00 | +3,49% | 7,74 | 8,04 | 7,92 | 7,98 | 8,00 | 3.040 | 58.042.464 |
| 16/2/2023 | 7,74 | 7,73 | +1,44% | 7,71 | 7,89 | 7,78 | 7,73 | 7,74 | 4.896 | 58.774.768 |
| 15/2/2023 | 7,41 | 7,62 | +2,97% | 7,40 | 7,89 | 7,55 | 7,59 | 7,62 | 6.272 | 92.382.697 |
| 14/2/2023 | 7,39 | 7,40 | +0,54% | 7,37 | 7,45 | 7,40 | 7,39 | 7,40 | 8.032 | 82.639.715 |
| 13/2/2023 | 7,41 | 7,36 | -0,54% | 7,35 | 7,48 | 7,38 | 7,36 | 7,37 | 5.497 | 62.855.409 |
| 10/2/2023 | 7,40 | 7,40 | +0,95% | 7,36 | 7,45 | 7,39 | 7,40 | 7,41 | 6.723 | 62.618.978 |
| 9/2/2023 | 7,40 | 7,33 | -0,95% | 7,30 | 7,48 | 7,37 | 7,31 | 7,33 | 3.472 | 59.110.317 |
| 8/2/2023 | 7,43 | 7,40 | -0,67% | 7,35 | 7,54 | 7,44 | 7,39 | 7,40 | 7.080 | 96.522.880 |
| 7/2/2023 | 7,28 | 7,45 | +3,47% | 7,26 | 7,47 | 7,38 | 7,44 | 7,45 | 3.201 | 72.481.242 |
| 6/2/2023 | 7,45 | 7,20 | -3,36% | 7,20 | 7,59 | 7,42 | 7,20 | 7,23 | 3.562 | 78.564.395 |
| 3/2/2023 | 7,34 | 7,45 | +2,05% | 7,30 | 7,55 | 7,42 | 7,42 | 7,45 | 2.815 | 68.104.275 |
| 2/2/2023 | 7,13 | 7,30 | +2,67% | 7,13 | 7,71 | 7,44 | 7,29 | 7,30 | 3.958 | 84.944.604 |
| 1/2/2023 | 7,03 | 7,11 | +1,14% | 6,88 | 7,24 | 7,03 | 7,11 | 7,14 | 6.257 | 146.953.657 |
| 31/1/2023 | 8,05 | 7,03 | -12,67% | 6,62 | 8,05 | 7,09 | 7,03 | 7,05 | 3.783 | 505.776.059 |
| 30/1/2023 | 8,50 | 8,05 | -5,41% | 8,02 | 8,51 | 8,18 | 8,04 | 8,05 | 5.683 | 186.877.011 |
| 27/1/2023 | 8,63 | 8,51 | -1,28% | 8,50 | 8,65 | 8,56 | 8,50 | 8,51 | 3.117 | 60.374.032 |
| 26/1/2023 | 8,69 | 8,62 | -0,81% | 8,59 | 8,69 | 8,62 | 8,61 | 8,62 | 2.890 | 60.170.383 |
| 25/1/2023 | 8,71 | 8,69 | -0,34% | 8,68 | 8,72 | 8,69 | 8,68 | 8,69 | 3.314 | 40.165.387 |
| 24/1/2023 | 8,72 | 8,72 | 0,00% | 8,70 | 8,74 | 8,71 | 8,71 | 8,72 | 2.625 | 40.212.823 |
| 23/1/2023 | 8,76 | 8,72 | -0,46% | 8,71 | 8,80 | 8,72 | 8,72 | 8,73 | 3.768 | 62.532.313 |