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: 5 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.
VVCO11 - FII V2EDCORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,42 | 14,60 | 0,00% | 14,32 | 14,60 | 14,50 | 14,12 | 14,60 | 12 | 732.421 |
| 5/9/2025 | 14,40 | 14,60 | +0,07% | 14,40 | 14,60 | 14,59 | 14,22 | 14,60 | 14 | 3.443.476 |
| 4/9/2025 | 14,22 | 14,59 | 0,00% | 14,22 | 14,59 | 14,57 | 14,21 | 14,60 | 5 | 1.616.906 |
| 3/9/2025 | 14,06 | 14,59 | +1,67% | 14,06 | 14,59 | 14,43 | 14,21 | 14,60 | 19 | 1.353.648 |
| 2/9/2025 | 14,22 | 14,35 | -0,21% | 14,05 | 14,49 | 14,26 | 14,29 | 14,38 | 67 | 17.221.996 |
| 1/9/2025 | 14,24 | 14,38 | -1,51% | 14,19 | 14,59 | 14,30 | 14,19 | 14,38 | 38 | 8.669.550 |
| 29/8/2025 | 14,25 | 14,60 | +0,69% | 14,25 | 14,60 | 14,49 | 14,28 | 14,60 | 61 | 291.706.383 |
| 28/8/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,31 | 14,47 | 1 | 2.427.300 |
| 27/8/2025 | 14,39 | 14,50 | -0,62% | 14,25 | 14,50 | 14,39 | 14,50 | 14,57 | 15 | 2.979.323 |
| 26/8/2025 | 14,60 | 14,59 | +0,62% | 14,31 | 14,60 | 14,57 | 14,14 | 14,60 | 9 | 30.602 |
| 25/8/2025 | 14,49 | 14,50 | 0,00% | 14,29 | 14,50 | 14,47 | 14,29 | 14,50 | 9 | 1.944.808 |
| 22/8/2025 | 14,50 | 14,50 | 0,00% | 14,07 | 14,50 | 14,49 | 14,21 | 14,50 | 56 | 413.944.455 |
| 21/8/2025 | 14,31 | 14,50 | -0,07% | 14,02 | 14,51 | 14,33 | 14,50 | 14,52 | 99 | 18.494.865 |
| 20/8/2025 | 14,16 | 14,51 | +0,07% | 14,16 | 14,51 | 14,16 | 13,99 | 14,51 | 3 | 219.515 |
| 19/8/2025 | 14,49 | 14,50 | +0,35% | 13,91 | 14,50 | 14,37 | 13,99 | 14,52 | 17 | 1.045.217 |
| 18/8/2025 | 13,93 | 14,45 | +2,48% | 13,92 | 14,47 | 14,32 | 13,90 | 14,49 | 7 | 48.714 |
| 14/8/2025 | 14,08 | 14,10 | +0,07% | 13,94 | 14,10 | 14,05 | 13,91 | 14,50 | 9 | 3.440.226 |
| 13/8/2025 | 13,89 | 14,09 | +0,07% | 13,88 | 14,09 | 14,08 | 13,90 | 14,10 | 10 | 4.015.336 |
| 12/8/2025 | 14,00 | 14,08 | 0,00% | 14,00 | 14,08 | 14,00 | 13,61 | 14,05 | 5 | 37.816 |
| 11/8/2025 | 14,08 | 14,08 | 0,00% | 14,08 | 14,08 | 14,08 | 13,66 | 14,00 | 3 | 18.304 |
| 8/8/2025 | 13,80 | 14,08 | -0,07% | 13,80 | 14,08 | 13,99 | 13,68 | 14,08 | 12 | 113.388 |
| 7/8/2025 | 13,37 | 14,09 | +0,07% | 13,37 | 14,09 | 14,01 | 13,38 | 14,09 | 22 | 1.901.500 |
| 6/8/2025 | 13,93 | 14,08 | +1,22% | 13,71 | 14,08 | 13,88 | 13,61 | 14,09 | 16 | 537.484 |
| 5/8/2025 | 13,91 | 13,91 | -1,35% | 13,90 | 14,09 | 13,92 | 13,91 | 14,08 | 24 | 214.487 |
| 4/8/2025 | 14,01 | 14,10 | +0,71% | 13,76 | 14,10 | 13,98 | 13,56 | 14,09 | 22 | 3.152.676 |
| 1/8/2025 | 13,62 | 14,00 | 0,00% | 13,40 | 14,00 | 13,41 | 14,00 | 14,55 | 36 | 32.354.755 |
| 31/7/2025 | 13,72 | 14,00 | +6,95% | 13,36 | 14,00 | 13,88 | 13,42 | 14,00 | 44 | 7.727.768 |
| 30/7/2025 | 13,71 | 13,09 | -4,59% | 13,02 | 13,80 | 13,24 | 13,09 | 13,80 | 38 | 1.762.729 |
| 29/7/2025 | 14,00 | 13,72 | -2,00% | 13,05 | 14,00 | 13,53 | 13,08 | 13,72 | 44 | 21.875.318 |
| 28/7/2025 | 13,87 | 14,00 | 0,00% | 13,87 | 14,00 | 13,95 | 13,71 | 14,00 | 4 | 43.261 |
| 25/7/2025 | 13,83 | 14,00 | 0,00% | 13,35 | 14,08 | 13,92 | 13,86 | 14,00 | 33 | 1.596.839 |
| 24/7/2025 | 13,97 | 14,00 | 0,00% | 13,59 | 14,00 | 13,99 | 13,28 | 14,00 | 5 | 2.813.946 |
| 23/7/2025 | 13,70 | 14,00 | +0,07% | 13,01 | 14,00 | 13,46 | 13,06 | 14,00 | 108 | 63.496.782 |
| 22/7/2025 | 13,80 | 13,99 | 0,00% | 13,71 | 14,00 | 13,97 | 13,85 | 14,00 | 55 | 6.366.166 |
| 18/7/2025 | 13,99 | 13,99 | -0,07% | 13,65 | 14,00 | 13,82 | 13,68 | 13,99 | 127 | 4.715.832 |
| 17/7/2025 | 13,68 | 14,00 | -0,36% | 13,68 | 14,00 | 13,92 | 13,70 | 14,00 | 16 | 525.068 |
| 16/7/2025 | 14,04 | 14,05 | +0,36% | 14,04 | 14,05 | 14,04 | 13,83 | 14,05 | 3 | 39.338 |
| 15/7/2025 | 13,99 | 14,00 | +0,07% | 13,63 | 14,00 | 13,84 | 13,66 | 14,00 | 14 | 224.326 |
| 14/7/2025 | 13,72 | 13,99 | -0,07% | 13,54 | 13,99 | 13,78 | 13,62 | 14,00 | 20 | 994.116 |
| 11/7/2025 | 13,66 | 14,00 | 0,00% | 13,64 | 14,00 | 13,90 | 13,76 | 14,00 | 15 | 196.104 |
| 10/7/2025 | 14,00 | 14,00 | 0,00% | 13,53 | 14,00 | 13,96 | 13,56 | 13,99 | 18 | 3.260.001 |
| 8/7/2025 | 13,90 | 14,00 | 0,00% | 13,87 | 14,00 | 13,97 | 13,87 | 14,00 | 12 | 142.532 |
| 7/7/2025 | 14,00 | 14,00 | 0,00% | 13,79 | 14,00 | 13,90 | 13,85 | 14,00 | 24 | 171.034 |
| 4/7/2025 | 13,42 | 14,00 | 0,00% | 13,42 | 14,00 | 13,98 | 13,46 | 14,00 | 4 | 43.341 |
| 3/7/2025 | 14,15 | 14,00 | -2,51% | 13,80 | 14,18 | 14,00 | 13,86 | 14,00 | 34 | 7.772.807 |
| 2/7/2025 | 14,20 | 14,36 | +0,77% | 13,43 | 14,36 | 14,12 | 13,48 | 14,36 | 46 | 836.046 |
| 1/7/2025 | 14,41 | 14,25 | -1,25% | 13,38 | 14,41 | 14,25 | 13,88 | 14,25 | 24 | 1.650.505 |
| 30/6/2025 | 14,38 | 14,43 | +0,35% | 14,15 | 14,43 | 14,22 | 14,18 | 14,43 | 29 | 135.160 |
| 27/6/2025 | 14,22 | 14,38 | 0,00% | 13,35 | 14,38 | 13,93 | 14,38 | 14,39 | 21 | 1.691.224 |
| 26/6/2025 | 14,26 | 14,38 | -0,42% | 14,26 | 14,38 | 14,32 | 14,16 | 14,39 | 2 | 2.864 |
| 25/6/2025 | 14,44 | 14,44 | +0,21% | 14,44 | 14,44 | 14,44 | 14,16 | 14,39 | 1 | 1.444 |
| 24/6/2025 | 14,17 | 14,41 | 0,00% | 14,15 | 14,41 | 14,27 | 14,16 | 14,45 | 7 | 32.824 |
| 20/6/2025 | 14,42 | 14,41 | 0,00% | 14,20 | 14,42 | 14,36 | 14,21 | 14,45 | 9 | 153.747 |
| 18/6/2025 | 14,20 | 14,41 | 0,00% | 14,20 | 14,41 | 14,37 | 14,20 | 14,49 | 10 | 1.108.287 |
| 17/6/2025 | 14,41 | 14,41 | +0,07% | 14,41 | 14,41 | 14,41 | 14,21 | 14,40 | 1 | 7.205 |
| 16/6/2025 | 14,23 | 14,40 | 0,00% | 14,10 | 14,50 | 14,29 | 14,40 | 14,50 | 36 | 448.899 |
| 12/6/2025 | 14,35 | 14,40 | +0,07% | 14,05 | 14,40 | 14,30 | 14,04 | 14,48 | 11 | 570.805 |
| 11/6/2025 | 14,13 | 14,39 | +0,28% | 14,13 | 14,39 | 14,38 | 14,36 | 14,40 | 7 | 237.377 |
| 10/6/2025 | 14,35 | 14,35 | +0,07% | 13,98 | 14,35 | 14,22 | 13,98 | 14,39 | 22 | 765.482 |
| 9/6/2025 | 13,96 | 14,34 | +0,63% | 13,95 | 14,38 | 14,08 | 13,99 | 14,37 | 10 | 140.860 |
| 6/6/2025 | 14,24 | 14,25 | 0,00% | 14,24 | 14,38 | 14,26 | 13,85 | 14,25 | 4 | 21.404 |
| 4/6/2025 | 14,10 | 14,25 | +0,14% | 13,81 | 14,25 | 13,90 | 13,81 | 14,25 | 24 | 61.849.314 |
| 3/6/2025 | 13,91 | 14,23 | +0,28% | 13,69 | 14,23 | 13,89 | 13,76 | 14,23 | 29 | 1.153.194 |
| 2/6/2025 | 14,15 | 14,19 | +0,07% | 14,12 | 14,19 | 14,13 | 13,76 | 14,24 | 8 | 4.394.525 |
| 30/5/2025 | 13,88 | 14,18 | +1,07% | 13,76 | 14,18 | 13,89 | 13,76 | 14,18 | 6 | 25.004 |
| 29/5/2025 | 14,02 | 14,03 | +0,21% | 13,81 | 14,03 | 13,97 | 13,87 | 14,19 | 15 | 447.357 |
| 28/5/2025 | 13,68 | 14,00 | +0,50% | 13,68 | 14,00 | 13,98 | 13,79 | 14,02 | 7 | 289.466 |
| 27/5/2025 | 13,95 | 13,93 | -0,29% | 13,50 | 13,98 | 13,67 | 13,93 | 13,99 | 79 | 90.738.353 |
| 26/5/2025 | 13,97 | 13,97 | 0,00% | 13,81 | 13,97 | 13,89 | 13,70 | 13,98 | 15 | 264.080 |
| 23/5/2025 | 13,82 | 13,97 | +0,14% | 13,82 | 13,97 | 13,90 | 13,66 | 13,98 | 14 | 141.837 |
| 22/5/2025 | 13,94 | 13,95 | +0,07% | 13,81 | 13,95 | 13,92 | 13,67 | 13,98 | 20 | 1.753.696 |
| 21/5/2025 | 13,94 | 13,94 | +0,14% | 13,94 | 13,94 | 13,94 | 13,83 | 13,95 | 1 | 18.122 |
| 20/5/2025 | 13,67 | 13,92 | 0,00% | 13,67 | 13,92 | 13,80 | 13,69 | 13,92 | 16 | 345.218 |
| 19/5/2025 | 13,53 | 13,92 | +1,98% | 13,39 | 13,93 | 13,67 | 13,92 | 13,94 | 61 | 4.331.275 |
| 16/5/2025 | 13,69 | 13,65 | +0,96% | 13,59 | 13,69 | 13,64 | 13,54 | 13,68 | 8 | 600.514 |
| 15/5/2025 | 13,71 | 13,52 | -2,31% | 13,52 | 13,87 | 13,75 | 13,52 | 13,88 | 13 | 145.822 |
| 14/5/2025 | 13,73 | 13,84 | -0,14% | 13,58 | 13,84 | 13,61 | 13,84 | 13,86 | 22 | 136.907.252 |
| 13/5/2025 | 13,46 | 13,86 | +2,97% | 13,46 | 13,86 | 13,74 | 13,47 | 13,87 | 14 | 233.601 |
| 12/5/2025 | 13,93 | 13,46 | -3,17% | 13,46 | 13,93 | 13,61 | 13,46 | 13,86 | 240 | 1.487.954 |
| 9/5/2025 | 13,90 | 13,90 | 0,00% | 13,80 | 13,90 | 13,86 | 13,75 | 13,93 | 12 | 117.851 |
| 8/5/2025 | 13,78 | 13,90 | 0,00% | 13,76 | 13,90 | 13,89 | 13,89 | 13,90 | 14 | 1.698.751 |
| 7/5/2025 | 13,80 | 13,90 | +0,07% | 13,75 | 13,90 | 13,88 | 13,68 | 13,90 | 14 | 1.649.903 |
| 6/5/2025 | 13,85 | 13,89 | +0,07% | 13,75 | 13,89 | 13,87 | 13,79 | 13,89 | 18 | 371.728 |
| 5/5/2025 | 13,88 | 13,88 | 0,00% | 13,69 | 13,88 | 13,83 | 13,68 | 13,89 | 13 | 94.049 |
| 2/5/2025 | 13,88 | 13,88 | +0,14% | 13,52 | 13,88 | 13,71 | 13,59 | 13,89 | 34 | 800.854 |
| 29/4/2025 | 13,73 | 13,86 | -0,22% | 13,40 | 13,88 | 13,50 | 13,86 | 13,88 | 80 | 1.557.746.706 |
| 28/4/2025 | 13,70 | 13,89 | 0,00% | 13,50 | 13,89 | 13,50 | 13,52 | 13,89 | 37 | 269.514.886 |
| 25/4/2025 | 13,69 | 13,89 | 0,00% | 13,68 | 13,89 | 13,80 | 13,69 | 13,90 | 22 | 517.818 |
| 24/4/2025 | 13,89 | 13,89 | 0,00% | 13,89 | 13,89 | 13,89 | 13,68 | 13,89 | 2 | 9.723 |
| 23/4/2025 | 13,89 | 13,89 | -0,14% | 13,89 | 13,89 | 13,89 | 13,69 | 13,89 | 1 | 1.389 |
| 22/4/2025 | 13,68 | 13,91 | -0,07% | 13,68 | 13,91 | 13,73 | 13,68 | 13,91 | 2 | 10.990 |
| 17/4/2025 | 13,88 | 13,92 | 0,00% | 13,68 | 13,92 | 13,89 | 13,74 | 13,92 | 11 | 193.120 |
| 16/4/2025 | 13,67 | 13,92 | +0,14% | 13,67 | 13,92 | 13,91 | 13,76 | 13,92 | 9 | 168.317 |
| 15/4/2025 | 13,67 | 13,90 | 0,00% | 13,66 | 13,90 | 13,69 | 13,53 | 13,92 | 19 | 376.519 |
| 14/4/2025 | 13,94 | 13,90 | -0,36% | 13,50 | 13,95 | 13,51 | 13,90 | 13,95 | 58 | 520.169.178 |
| 11/4/2025 | 13,93 | 13,95 | +0,07% | 13,93 | 13,95 | 13,94 | 13,94 | 13,95 | 4 | 78.076 |
| 10/4/2025 | 13,66 | 13,94 | 0,00% | 13,66 | 13,94 | 13,80 | 13,71 | 13,94 | 8 | 46.935 |
| 9/4/2025 | 13,85 | 13,94 | +0,50% | 13,64 | 13,94 | 13,93 | 13,58 | 13,94 | 6 | 543.612 |
| 8/4/2025 | 13,65 | 13,87 | -0,07% | 13,65 | 13,89 | 13,85 | 13,66 | 13,87 | 6 | 92.840 |
| 7/4/2025 | 13,50 | 13,88 | +2,06% | 13,50 | 13,88 | 13,50 | 13,37 | 13,88 | 6 | 256.892.754 |
| 4/4/2025 | 13,65 | 13,60 | -2,44% | 13,49 | 13,93 | 13,60 | 13,60 | 13,90 | 70 | 415.426.911 |
| 3/4/2025 | 13,70 | 13,94 | 0,00% | 13,51 | 13,94 | 13,60 | 13,66 | 13,94 | 68 | 264.111.093 |
| 2/4/2025 | 13,63 | 13,94 | +0,43% | 13,50 | 13,94 | 13,50 | 13,62 | 13,95 | 29 | 1.070.127.838 |
| 31/3/2025 | 13,85 | 13,88 | +0,22% | 13,45 | 13,89 | 13,85 | 13,41 | 13,89 | 21 | 1.965.926 |
| 28/3/2025 | 13,63 | 13,85 | -0,22% | 13,38 | 13,87 | 13,50 | 13,85 | 13,86 | 83 | 269.328.704 |
| 27/3/2025 | 13,90 | 13,88 | -0,14% | 13,32 | 13,90 | 13,50 | 13,80 | 13,88 | 294 | 273.304.622 |
| 26/3/2025 | 13,63 | 13,90 | +0,22% | 13,33 | 13,90 | 13,40 | 13,36 | 13,92 | 38 | 198.739.462 |
| 25/3/2025 | 13,65 | 13,87 | -0,22% | 13,50 | 13,88 | 13,71 | 13,53 | 13,87 | 10 | 1.308.173 |
| 24/3/2025 | 13,63 | 13,90 | +0,07% | 13,63 | 13,90 | 13,80 | 13,89 | 13,90 | 23 | 629.462 |
| 21/3/2025 | 13,65 | 13,89 | -0,07% | 13,65 | 13,89 | 13,78 | 13,66 | 13,89 | 6 | 56.518 |
| 20/3/2025 | 13,90 | 13,90 | +0,07% | 13,50 | 13,90 | 13,51 | 13,53 | 13,90 | 23 | 518.522.172 |
| 19/3/2025 | 13,90 | 13,89 | -0,07% | 13,65 | 13,90 | 13,85 | 13,44 | 13,90 | 4 | 62.338 |
| 18/3/2025 | 13,64 | 13,90 | 0,00% | 13,30 | 13,94 | 13,58 | 13,90 | 13,92 | 54 | 4.937.269 |
| 17/3/2025 | 13,56 | 13,90 | +0,72% | 13,36 | 13,90 | 13,68 | 13,90 | 13,94 | 28 | 640.494 |
| 14/3/2025 | 13,89 | 13,80 | -0,65% | 13,63 | 13,89 | 13,77 | 13,57 | 13,89 | 13 | 1.105.986 |
| 13/3/2025 | 13,90 | 13,89 | -0,07% | 13,67 | 13,90 | 13,70 | 13,67 | 13,90 | 17 | 200.668.509 |
| 12/3/2025 | 13,64 | 13,90 | 0,00% | 13,64 | 13,95 | 13,77 | 13,90 | 13,92 | 13 | 68.860 |
| 11/3/2025 | 13,46 | 13,90 | +1,39% | 13,46 | 13,95 | 13,90 | 13,71 | 13,95 | 6 | 639.443 |
| 10/3/2025 | 13,68 | 13,71 | -1,65% | 13,68 | 13,94 | 13,72 | 13,71 | 13,95 | 8 | 42.539 |
| 7/3/2025 | 13,94 | 13,94 | 0,00% | 13,94 | 13,94 | 13,94 | 13,94 | 13,95 | 8 | 497.658 |
| 6/3/2025 | 13,95 | 13,94 | +0,14% | 13,66 | 13,95 | 13,76 | 13,94 | 13,95 | 27 | 851.844 |
| 5/3/2025 | 13,93 | 13,92 | -0,07% | 13,68 | 13,93 | 13,79 | 13,35 | 13,93 | 7 | 48.265 |
| 28/2/2025 | 13,68 | 13,93 | 0,00% | 13,36 | 13,93 | 13,76 | 13,93 | 13,95 | 13 | 1.108.250 |
| 27/2/2025 | 13,93 | 13,93 | 0,00% | 13,93 | 13,93 | 13,93 | 13,68 | 13,93 | 1 | 1.393 |
| 26/2/2025 | 13,70 | 13,93 | -0,14% | 13,35 | 13,93 | 13,51 | 13,37 | 13,95 | 8 | 224.390 |
| 25/2/2025 | 13,68 | 13,95 | +0,07% | 13,68 | 13,95 | 13,89 | 13,39 | 13,95 | 9 | 275.281.150 |
| 24/2/2025 | 13,94 | 13,94 | 0,00% | 13,69 | 13,94 | 13,70 | 13,36 | 13,94 | 11 | 195.529.306 |
| 21/2/2025 | 13,95 | 13,94 | +0,72% | 13,93 | 13,95 | 13,93 | 13,94 | 13,95 | 10 | 684.447 |
| 20/2/2025 | 13,53 | 13,84 | +0,44% | 13,53 | 13,84 | 13,72 | 13,51 | 13,95 | 13 | 766.029 |
| 19/2/2025 | 13,59 | 13,78 | -0,43% | 13,30 | 13,80 | 13,39 | 13,36 | 13,78 | 74 | 14.085.716 |
| 18/2/2025 | 13,29 | 13,84 | 0,00% | 13,29 | 13,91 | 13,43 | 13,30 | 13,84 | 134 | 8.232.291 |
| 17/2/2025 | 13,90 | 13,84 | -0,36% | 13,12 | 13,90 | 13,80 | 13,30 | 13,84 | 508 | 38.109.241 |
| 14/2/2025 | 13,90 | 13,89 | 0,00% | 13,63 | 13,90 | 13,86 | 13,68 | 13,90 | 11 | 30.347.253 |
| 13/2/2025 | 13,88 | 13,89 | 0,00% | 13,88 | 13,89 | 13,88 | 13,15 | 13,80 | 2 | 274.138.334 |
| 12/2/2025 | 13,61 | 13,89 | +0,22% | 13,18 | 13,90 | 13,40 | 13,64 | 13,89 | 47 | 268.999.928 |
| 11/2/2025 | 13,65 | 13,86 | -0,29% | 13,64 | 13,89 | 13,76 | 13,64 | 13,88 | 7 | 294.653 |
| 10/2/2025 | 13,42 | 13,90 | +2,66% | 13,30 | 13,90 | 13,55 | 13,31 | 13,89 | 13 | 797.279 |
| 7/2/2025 | 13,54 | 13,54 | +0,67% | 13,54 | 13,54 | 13,54 | 13,42 | 13,54 | 1 | 21.664 |
| 6/2/2025 | 13,45 | 13,45 | -0,37% | 13,45 | 13,46 | 13,45 | 13,41 | 13,45 | 18 | 1.977.154 |
| 5/2/2025 | 13,50 | 13,50 | -0,59% | 13,50 | 13,50 | 13,50 | 13,45 | 13,50 | 1 | 6.750 |
| 4/2/2025 | 13,46 | 13,58 | -0,51% | 13,45 | 13,58 | 13,45 | 13,45 | 13,60 | 8 | 61.376.428 |
| 3/2/2025 | 13,65 | 13,65 | -0,07% | 13,45 | 13,65 | 13,54 | 13,45 | 13,87 | 8 | 342.798 |
| 31/1/2025 | 13,59 | 13,66 | -2,01% | 13,59 | 13,91 | 13,62 | 13,66 | 13,89 | 9 | 423.750 |
| 30/1/2025 | 13,58 | 13,94 | +0,07% | 13,45 | 13,94 | 13,64 | 13,46 | 13,93 | 18 | 1.389.004 |
| 29/1/2025 | 13,58 | 13,93 | 0,00% | 13,58 | 13,93 | 13,92 | 13,58 | 13,94 | 6 | 276.020.381 |
| 28/1/2025 | 13,99 | 13,93 | -0,36% | 13,73 | 13,99 | 13,98 | 13,58 | 13,95 | 10 | 46.376.405 |
| 27/1/2025 | 13,99 | 13,98 | -0,14% | 13,77 | 13,99 | 13,98 | 13,82 | 13,99 | 11 | 276.712.217 |
| 24/1/2025 | 13,99 | 14,00 | +0,07% | 13,73 | 14,00 | 13,98 | 13,99 | 14,00 | 12 | 275.852.560 |
| 23/1/2025 | 13,56 | 13,99 | +3,02% | 13,56 | 14,00 | 13,80 | 13,58 | 14,00 | 11 | 507.167.793 |
| 22/1/2025 | 13,96 | 13,58 | -2,86% | 13,58 | 13,98 | 13,95 | 13,58 | 14,00 | 6 | 275.055.252 |
| 21/1/2025 | 13,98 | 13,98 | -0,14% | 13,98 | 13,98 | 13,98 | 13,46 | 13,98 | 1 | 275.406.000 |
| 20/1/2025 | 13,74 | 14,00 | 0,00% | 13,51 | 14,00 | 13,97 | 13,50 | 14,20 | 15 | 276.059.148 |
| 17/1/2025 | 14,26 | 14,00 | -1,82% | 13,45 | 14,26 | 13,99 | 14,00 | 14,19 | 21 | 277.091.253 |
| 16/1/2025 | 13,73 | 14,26 | +1,93% | 13,43 | 14,26 | 13,99 | 14,10 | 14,29 | 121 | 276.393.466 |
| 15/1/2025 | 13,74 | 13,99 | -0,07% | 13,44 | 14,39 | 13,99 | 13,54 | 13,99 | 21 | 279.509.759 |
| 14/1/2025 | 13,94 | 14,00 | +0,50% | 13,04 | 14,00 | 13,93 | 13,06 | 14,40 | 23 | 550.278.895 |
| 13/1/2025 | 13,76 | 13,93 | -0,57% | 13,06 | 14,00 | 13,94 | 13,06 | 13,94 | 24 | 540.561.294 |
| 10/1/2025 | 14,00 | 14,01 | +2,19% | 13,75 | 14,49 | 14,00 | 13,51 | 14,02 | 11 | 384.446.064 |
| 9/1/2025 | 13,71 | 13,71 | 0,00% | 13,46 | 13,71 | 13,69 | 13,55 | 14,50 | 10 | 333.599.024 |
| 8/1/2025 | 13,76 | 13,71 | -1,93% | 13,71 | 13,98 | 13,81 | 13,71 | 14,00 | 18 | 433.715 |
| 7/1/2025 | 14,63 | 13,98 | -0,14% | 13,71 | 14,63 | 13,99 | 13,75 | 13,99 | 9 | 51.772 |
| 6/1/2025 | 13,75 | 14,00 | 0,00% | 13,74 | 14,00 | 13,75 | 13,74 | 14,00 | 27 | 13.902.447 |
| 3/1/2025 | 14,00 | 14,00 | 0,00% | 13,65 | 14,00 | 13,99 | 13,33 | 14,00 | 8 | 1.662.886 |
| 2/1/2025 | 13,97 | 14,00 | +0,07% | 13,05 | 14,00 | 13,85 | 13,35 | 14,00 | 29 | 1.468.321 |
| 30/12/2024 | 13,98 | 13,99 | 0,00% | 13,49 | 14,00 | 13,98 | 13,02 | 14,00 | 24 | 1.114.136.449 |
| 27/12/2024 | 13,55 | 13,99 | +1,38% | 13,55 | 13,99 | 13,81 | 13,50 | 13,99 | 16 | 89.807 |
| 26/12/2024 | 13,45 | 13,80 | +0,73% | 13,45 | 13,80 | 13,63 | 13,49 | 13,80 | 16 | 169.049 |
| 23/12/2024 | 13,75 | 13,70 | -0,36% | 13,54 | 13,75 | 13,69 | 13,08 | 13,80 | 11 | 371.114 |
| 20/12/2024 | 13,17 | 13,75 | +2,31% | 13,03 | 13,75 | 13,74 | 13,06 | 13,50 | 22 | 50.767.259 |
| 19/12/2024 | 13,02 | 13,44 | +3,31% | 13,02 | 13,44 | 13,42 | 13,02 | 13,30 | 4 | 157.038 |
| 18/12/2024 | 13,30 | 13,01 | -5,72% | 13,01 | 13,49 | 13,08 | 13,01 | 13,40 | 23 | 3.427.095 |
| 17/12/2024 | 13,49 | 13,80 | 0,00% | 13,39 | 13,80 | 13,50 | 13,15 | 13,80 | 7 | 873.631 |
| 16/12/2024 | 13,74 | 13,80 | +0,36% | 13,10 | 13,80 | 13,59 | 13,15 | 13,80 | 188 | 10.671.356 |
| 13/12/2024 | 13,75 | 13,75 | +0,07% | 13,11 | 13,75 | 13,48 | 13,11 | 13,75 | 28 | 1.486.158 |
| 12/12/2024 | 13,12 | 13,74 | -0,07% | 13,12 | 13,74 | 13,60 | 13,17 | 13,75 | 7 | 48.966 |
| 11/12/2024 | 13,10 | 13,75 | +0,22% | 13,10 | 13,75 | 13,65 | 13,14 | 13,75 | 35 | 1.599.224 |
| 10/12/2024 | 13,12 | 13,72 | -0,15% | 13,11 | 13,72 | 13,58 | 13,10 | 13,73 | 86 | 1.469.938 |
| 9/12/2024 | 13,74 | 13,74 | 0,00% | 13,10 | 13,74 | 13,10 | 13,11 | 13,69 | 22 | 1.536.225 |
| 6/12/2024 | 13,16 | 13,74 | 0,00% | 13,16 | 13,74 | 13,49 | 13,11 | 13,75 | 8 | 19.540.312 |
| 5/12/2024 | 13,51 | 13,74 | 0,00% | 13,10 | 13,74 | 13,15 | 13,10 | 13,74 | 11 | 1.210.390 |
| 4/12/2024 | 13,55 | 13,74 | +0,15% | 13,47 | 13,74 | 13,47 | 13,51 | 13,75 | 9 | 133.425.179 |
| 3/12/2024 | 13,50 | 13,72 | 0,00% | 13,50 | 13,72 | 13,69 | 13,54 | 13,75 | 16 | 227.678.689 |
| 2/12/2024 | 13,47 | 13,72 | +0,15% | 13,46 | 13,74 | 13,61 | 13,50 | 13,75 | 15 | 277.649 |
| 29/11/2024 | 13,10 | 13,70 | +0,07% | 13,10 | 13,70 | 13,66 | 13,12 | 13,72 | 10 | 1.834.002 |
| 27/11/2024 | 13,69 | 13,69 | -0,07% | 13,07 | 13,69 | 13,34 | 13,10 | 13,70 | 8 | 96.088 |
| 26/11/2024 | 13,70 | 13,70 | +0,15% | 13,01 | 13,70 | 13,32 | 13,02 | 13,70 | 34 | 2.892.998 |
| 25/11/2024 | 13,06 | 13,68 | 0,00% | 13,06 | 13,68 | 13,60 | 13,01 | 13,65 | 8 | 24.491 |
| 22/11/2024 | 13,64 | 13,68 | +1,33% | 13,01 | 13,68 | 13,29 | 13,05 | 13,68 | 7 | 33.229 |
| 21/11/2024 | 13,50 | 13,50 | 0,00% | 13,01 | 13,50 | 13,38 | 13,01 | 13,51 | 6 | 176.714 |
| 19/11/2024 | 12,87 | 13,50 | +0,90% | 12,86 | 13,50 | 12,96 | 13,03 | 13,50 | 34 | 41.953.664 |
| 18/11/2024 | 12,87 | 13,38 | +1,36% | 12,86 | 13,39 | 13,12 | 12,85 | 13,40 | 14 | 402.789 |
| 14/11/2024 | 13,11 | 13,20 | +0,46% | 12,76 | 13,20 | 13,04 | 13,20 | 13,50 | 58 | 2.513.066 |
| 13/11/2024 | 13,09 | 13,14 | +0,31% | 12,75 | 13,14 | 12,79 | 12,75 | 13,10 | 12 | 1.178.817 |
| 12/11/2024 | 12,75 | 13,10 | 0,00% | 12,70 | 13,10 | 12,81 | 12,76 | 13,10 | 12 | 704.646 |
| 11/11/2024 | 12,71 | 13,10 | -0,38% | 12,70 | 13,10 | 12,90 | 12,75 | 13,15 | 14 | 512.246 |
| 8/11/2024 | 13,09 | 13,15 | 0,00% | 13,09 | 13,15 | 13,13 | 12,75 | 13,15 | 3 | 26.271 |
| 7/11/2024 | 12,72 | 13,15 | 0,00% | 12,71 | 13,15 | 12,94 | 13,14 | 13,15 | 11 | 1.032.997 |
| 6/11/2024 | 13,10 | 13,15 | +0,38% | 12,71 | 13,15 | 13,01 | 12,72 | 13,15 | 16 | 782.484 |
| 5/11/2024 | 12,87 | 13,10 | -0,30% | 12,61 | 13,13 | 12,93 | 12,71 | 13,10 | 34 | 2.005.417 |
| 4/11/2024 | 12,88 | 13,14 | -0,38% | 12,88 | 13,14 | 12,90 | 12,87 | 12,95 | 4 | 12.906 |
| 1/11/2024 | 12,94 | 13,19 | +2,01% | 12,92 | 13,19 | 12,93 | 12,87 | 13,20 | 20 | 310.545 |
| 31/10/2024 | 12,83 | 12,93 | +0,78% | 12,83 | 12,93 | 12,84 | 12,92 | 12,94 | 7 | 395.505 |
| 30/10/2024 | 12,82 | 12,83 | +1,83% | 12,60 | 12,83 | 12,74 | 12,83 | 12,84 | 16 | 85.423 |
| 29/10/2024 | 12,62 | 12,60 | -1,87% | 12,60 | 12,84 | 12,72 | 12,60 | 12,84 | 21 | 370.323 |
| 28/10/2024 | 12,61 | 12,84 | +0,31% | 12,60 | 12,84 | 12,74 | 12,61 | 12,85 | 17 | 313.552 |
| 25/10/2024 | 12,80 | 12,80 | +1,51% | 12,80 | 12,80 | 12,80 | 12,61 | 12,85 | 2 | 128.000.000 |
| 24/10/2024 | 12,78 | 12,61 | -2,55% | 12,61 | 12,93 | 12,68 | 12,61 | 12,91 | 15 | 908.405 |
| 23/10/2024 | 12,74 | 12,94 | -0,46% | 12,74 | 12,94 | 12,75 | 12,77 | 12,95 | 11 | 323.966 |
| 22/10/2024 | 13,18 | 13,00 | -1,44% | 13,00 | 13,18 | 13,00 | 12,73 | 12,95 | 2 | 11.563.518 |
| 21/10/2024 | 12,69 | 13,19 | +1,62% | 12,69 | 13,19 | 12,73 | 12,73 | 13,20 | 19 | 447.011 |
| 18/10/2024 | 12,69 | 12,98 | +0,08% | 12,68 | 12,98 | 12,70 | 12,68 | 12,98 | 12 | 4.244.882 |
| 17/10/2024 | 12,70 | 12,97 | 0,00% | 12,64 | 12,97 | 12,74 | 12,68 | 12,81 | 11 | 345.493 |
| 16/10/2024 | 12,98 | 12,97 | -0,08% | 12,97 | 12,98 | 12,97 | 12,97 | 12,98 | 5 | 15.569 |
| 15/10/2024 | 12,68 | 12,98 | +0,31% | 12,65 | 12,98 | 12,90 | 12,65 | 12,98 | 27 | 1.083.735 |
| 14/10/2024 | 12,66 | 12,94 | +0,08% | 12,65 | 12,94 | 12,69 | 12,67 | 12,98 | 11 | 208.178 |
| 11/10/2024 | 12,63 | 12,93 | +1,09% | 12,63 | 12,93 | 12,73 | 12,80 | 12,94 | 8 | 43.287 |
| 10/10/2024 | 12,68 | 12,79 | -1,54% | 12,67 | 12,79 | 12,78 | 12,64 | 12,97 | 10 | 456.323 |
| 9/10/2024 | 12,78 | 12,99 | +1,64% | 12,63 | 12,99 | 12,63 | 12,67 | 12,79 | 13 | 988.360 |
| 8/10/2024 | 12,65 | 12,78 | -0,39% | 12,65 | 12,78 | 12,67 | 12,63 | 12,78 | 7 | 163.481 |
| 7/10/2024 | 12,67 | 12,83 | 0,00% | 12,61 | 12,84 | 12,73 | 12,82 | 12,83 | 22 | 804.559 |
| 4/10/2024 | 12,67 | 12,83 | -0,47% | 12,67 | 12,84 | 12,78 | 12,67 | 12,83 | 5 | 11.505 |
| 3/10/2024 | 12,63 | 12,89 | +0,39% | 12,62 | 12,89 | 12,72 | 12,89 | 12,90 | 15 | 1.739.641 |
| 2/10/2024 | 12,60 | 12,84 | -0,08% | 12,60 | 12,84 | 12,71 | 12,62 | 12,85 | 13 | 87.730 |
| 1/10/2024 | 13,00 | 12,85 | 0,00% | 12,56 | 13,00 | 12,86 | 12,61 | 12,85 | 18 | 3.132.929 |
| 30/9/2024 | 12,90 | 12,85 | -1,53% | 12,85 | 13,08 | 12,89 | 12,85 | 13,05 | 20 | 241.076.702 |
| 26/9/2024 | 13,00 | 13,05 | +0,38% | 12,86 | 13,05 | 12,98 | 12,90 | 13,08 | 25 | 218.112 |
| 25/9/2024 | 12,91 | 13,00 | +0,08% | 12,86 | 13,00 | 12,95 | 12,85 | 13,00 | 14 | 777.300 |
| 24/9/2024 | 12,87 | 12,99 | +0,08% | 12,86 | 12,99 | 12,97 | 12,98 | 13,00 | 19 | 688.926 |
| 23/9/2024 | 12,85 | 12,98 | -0,15% | 12,85 | 12,98 | 12,95 | 12,85 | 12,99 | 19 | 1.479.225 |
| 20/9/2024 | 13,04 | 13,00 | 0,00% | 13,00 | 13,04 | 13,02 | 12,85 | 12,94 | 2 | 3.908 |
| 19/9/2024 | 12,87 | 13,00 | -0,08% | 12,86 | 13,03 | 12,93 | 13,00 | 13,04 | 156 | 3.910.561 |
| 18/9/2024 | 12,87 | 13,01 | -0,15% | 12,86 | 13,03 | 12,90 | 12,86 | 13,02 | 13 | 40.015 |
| 17/9/2024 | 13,03 | 13,03 | 0,00% | 12,95 | 13,03 | 13,02 | 12,86 | 13,04 | 3 | 1.256.076 |
| 16/9/2024 | 12,86 | 13,03 | 0,00% | 12,86 | 13,03 | 12,93 | 12,86 | 13,03 | 38 | 912.062 |
| 13/9/2024 | 13,03 | 13,03 | 0,00% | 12,89 | 13,03 | 13,02 | 12,86 | 13,04 | 17 | 78.363.386 |
| 12/9/2024 | 12,86 | 13,03 | -0,61% | 12,86 | 13,03 | 12,92 | 12,86 | 13,03 | 6 | 51.691.645 |
| 11/9/2024 | 12,87 | 13,11 | +0,85% | 12,86 | 13,11 | 13,09 | 12,86 | 13,20 | 13 | 577.575 |
| 10/9/2024 | 13,00 | 13,00 | 0,00% | 12,87 | 13,00 | 12,95 | 12,86 | 13,11 | 25 | 270.690 |
| 9/9/2024 | 12,91 | 13,00 | -0,08% | 12,90 | 13,00 | 12,93 | 12,86 | 13,10 | 6 | 47.842 |
| 6/9/2024 | 12,89 | 13,01 | -0,31% | 12,89 | 13,01 | 13,00 | 12,89 | 13,02 | 3 | 135.256 |
| 5/9/2024 | 12,86 | 13,05 | -0,23% | 12,86 | 13,09 | 13,00 | 12,86 | 13,06 | 7 | 192.544 |
| 4/9/2024 | 12,53 | 13,08 | -0,15% | 12,53 | 13,09 | 12,96 | 12,85 | 13,08 | 6 | 7.779 |
| 3/9/2024 | 12,84 | 13,10 | 0,00% | 12,84 | 13,10 | 12,98 | 12,85 | 13,11 | 17 | 320.711 |
| 2/9/2024 | 12,99 | 13,10 | +0,77% | 12,65 | 13,20 | 12,87 | 12,84 | 13,11 | 17 | 460.845 |
| 30/8/2024 | 12,99 | 13,00 | +0,08% | 12,85 | 13,01 | 12,97 | 13,00 | 13,03 | 26 | 634.289 |
| 29/8/2024 | 12,84 | 12,99 | -0,08% | 12,83 | 12,99 | 12,90 | 12,83 | 13,00 | 14 | 172.947 |
| 28/8/2024 | 13,02 | 13,00 | 0,00% | 12,83 | 13,02 | 12,97 | 12,81 | 13,02 | 15 | 626.686 |
| 27/8/2024 | 13,00 | 13,00 | 0,00% | 12,79 | 13,00 | 12,97 | 12,79 | 13,03 | 20 | 801.952 |
| 26/8/2024 | 13,03 | 13,00 | 0,00% | 12,78 | 13,03 | 12,96 | 12,93 | 13,00 | 10 | 18.144 |
| 23/8/2024 | 12,99 | 13,00 | +0,08% | 12,85 | 13,00 | 12,93 | 13,00 | 13,01 | 20 | 1.154.771 |
| 22/8/2024 | 12,65 | 12,99 | -0,08% | 12,65 | 13,02 | 12,91 | 12,83 | 13,00 | 28 | 639.217 |
| 21/8/2024 | 12,77 | 13,00 | 0,00% | 12,66 | 13,00 | 12,85 | 13,00 | 13,03 | 37 | 5.506.934 |
| 20/8/2024 | 12,76 | 13,00 | +0,08% | 12,75 | 13,00 | 12,92 | 12,75 | 13,03 | 49 | 1.658.650 |
| 19/8/2024 | 13,03 | 12,99 | -0,31% | 12,75 | 13,03 | 12,82 | 12,75 | 13,00 | 20 | 382.188 |
| 16/8/2024 | 13,03 | 13,03 | 0,00% | 12,76 | 13,03 | 12,88 | 12,76 | 13,03 | 191 | 3.139.364 |
| 15/8/2024 | 12,88 | 13,03 | +0,15% | 12,74 | 13,03 | 13,00 | 13,03 | 13,05 | 26 | 1.134.420 |
| 14/8/2024 | 12,73 | 13,01 | -0,15% | 12,73 | 13,01 | 12,75 | 12,73 | 12,90 | 18 | 338.029 |
| 13/8/2024 | 12,71 | 13,03 | -0,46% | 12,71 | 13,03 | 12,81 | 12,87 | 13,05 | 39 | 1.387.106 |
| 12/8/2024 | 12,71 | 13,09 | 0,00% | 12,70 | 13,09 | 12,83 | 12,72 | 13,09 | 41 | 2.580.776 |
| 9/8/2024 | 13,09 | 13,09 | 0,00% | 13,09 | 13,09 | 13,09 | 12,71 | 13,09 | 2 | 11.781 |
| 8/8/2024 | 12,90 | 13,09 | 0,00% | 12,90 | 13,09 | 12,90 | 12,71 | 13,09 | 2 | 45.720.218 |
| 7/8/2024 | 12,86 | 13,09 | +1,87% | 12,50 | 13,09 | 12,79 | 12,70 | 13,10 | 45 | 1.027.605 |
| 6/8/2024 | 13,19 | 12,85 | -2,50% | 12,80 | 13,19 | 12,85 | 12,85 | 13,11 | 420 | 9.284.498 |
| 5/8/2024 | 12,84 | 13,18 | 0,00% | 12,83 | 13,18 | 13,01 | 12,84 | 13,19 | 9 | 175.737 |
| 2/8/2024 | 13,20 | 13,18 | -0,15% | 13,17 | 13,20 | 13,19 | 12,84 | 13,18 | 5 | 975.437 |
| 1/8/2024 | 13,29 | 13,20 | -0,30% | 12,81 | 13,29 | 13,07 | 13,20 | 13,30 | 13 | 576.786 |
| 30/7/2024 | 13,20 | 13,24 | +0,30% | 12,82 | 13,24 | 13,20 | 13,24 | 13,44 | 37 | 27.829.066 |
| 29/7/2024 | 13,27 | 13,20 | -0,45% | 12,72 | 13,27 | 12,94 | 12,98 | 13,24 | 22 | 719.788 |
| 26/7/2024 | 13,43 | 13,26 | -1,27% | 13,25 | 13,43 | 13,28 | 12,72 | 13,26 | 4 | 39.867 |
| 25/7/2024 | 12,87 | 13,43 | +3,31% | 12,74 | 13,43 | 12,88 | 12,86 | 13,44 | 10 | 90.185 |
| 24/7/2024 | 12,91 | 13,00 | +0,62% | 12,72 | 13,00 | 12,89 | 13,00 | 13,44 | 12 | 500.330.513 |
| 23/7/2024 | 12,73 | 12,92 | -0,39% | 12,73 | 12,92 | 12,90 | 12,71 | 13,00 | 10 | 2.118.004 |
| 22/7/2024 | 12,71 | 12,97 | +1,25% | 12,71 | 12,97 | 12,78 | 12,72 | 13,00 | 12 | 835.075 |
| 19/7/2024 | 12,70 | 12,81 | +0,79% | 12,70 | 12,91 | 12,78 | 12,71 | 12,81 | 8 | 641.991 |
| 18/7/2024 | 12,75 | 12,71 | +0,08% | 12,71 | 12,99 | 12,74 | 12,71 | 12,96 | 48 | 45.431.111 |
| 17/7/2024 | 12,70 | 12,70 | 0,00% | 12,70 | 12,90 | 12,71 | 12,70 | 12,99 | 9 | 3.714.129 |
| 16/7/2024 | 12,70 | 12,70 | 0,00% | 12,70 | 12,72 | 12,70 | 12,70 | 12,90 | 58 | 1.628.581 |
| 15/7/2024 | 12,70 | 12,70 | -0,08% | 12,70 | 12,89 | 12,71 | 12,70 | 12,99 | 20 | 164.027 |
| 12/7/2024 | 12,80 | 12,71 | -2,08% | 12,71 | 12,99 | 12,82 | 12,71 | 12,99 | 39 | 980.099 |
| 11/7/2024 | 12,70 | 12,98 | -0,15% | 12,70 | 13,00 | 12,89 | 12,71 | 13,00 | 18 | 94.133 |
| 10/7/2024 | 12,98 | 13,00 | -1,07% | 12,53 | 13,00 | 12,95 | 12,70 | 13,00 | 22 | 1.550.347 |
| 9/7/2024 | 13,14 | 13,14 | 0,00% | 12,50 | 13,14 | 12,98 | 12,53 | 13,14 | 181 | 3.630.907 |
| 8/7/2024 | 12,85 | 13,14 | +2,26% | 12,85 | 13,14 | 12,86 | 12,85 | 13,14 | 21 | 1.905.599 |
| 5/7/2024 | 12,85 | 12,85 | +0,08% | 12,51 | 13,33 | 12,84 | 12,85 | 13,14 | 22 | 978.950 |
| 4/7/2024 | 12,80 | 12,84 | 0,00% | 12,51 | 12,84 | 12,79 | 12,84 | 12,86 | 15 | 400.473.382 |
| 3/7/2024 | 12,51 | 12,84 | 0,00% | 12,51 | 12,84 | 12,82 | 12,53 | 12,84 | 6 | 62.856 |
| 2/7/2024 | 12,86 | 12,84 | -0,16% | 12,50 | 12,86 | 12,60 | 12,51 | 12,86 | 16 | 312.495 |
| 1/7/2024 | 12,87 | 12,86 | +1,10% | 12,45 | 12,87 | 12,67 | 12,50 | 12,86 | 30 | 359.887 |
| 28/6/2024 | 12,86 | 12,72 | -1,01% | 12,72 | 12,93 | 12,80 | 12,72 | 12,91 | 77 | 3.590.942 |
| 27/6/2024 | 13,24 | 12,85 | -2,95% | 12,85 | 13,25 | 12,87 | 12,85 | 13,00 | 2.975 | 7.089.644 |
| 26/6/2024 | 13,06 | 13,24 | -0,45% | 13,05 | 13,24 | 13,09 | 13,05 | 13,24 | 10 | 86.425 |
| 25/6/2024 | 13,11 | 13,30 | +0,15% | 12,86 | 13,30 | 13,08 | 13,01 | 13,35 | 33 | 7.091.049 |
| 24/6/2024 | 13,10 | 13,28 | 0,00% | 13,10 | 13,28 | 13,16 | 13,10 | 13,30 | 16 | 429.115 |
| 21/6/2024 | 13,29 | 13,28 | -0,15% | 13,10 | 13,30 | 13,13 | 13,10 | 13,29 | 209 | 281.081 |
| 20/6/2024 | 13,34 | 13,30 | -0,08% | 13,07 | 13,34 | 13,30 | 13,10 | 13,30 | 29 | 17.545.453 |
| 19/6/2024 | 13,31 | 13,31 | 0,00% | 13,09 | 13,31 | 13,27 | 13,19 | 13,35 | 16 | 679.868 |
| 18/6/2024 | 13,10 | 13,31 | 0,00% | 13,03 | 13,31 | 13,10 | 13,03 | 13,31 | 30 | 25.358.537 |
| 17/6/2024 | 13,29 | 13,31 | +0,08% | 12,86 | 13,31 | 13,18 | 13,04 | 13,36 | 39 | 577.597 |
| 14/6/2024 | 13,31 | 13,30 | +0,08% | 13,18 | 13,31 | 13,26 | 12,85 | 13,31 | 8 | 244.096 |
| 13/6/2024 | 13,34 | 13,29 | -0,52% | 12,87 | 13,34 | 13,18 | 12,85 | 13,29 | 156 | 4.739.628 |
| 12/6/2024 | 13,13 | 13,36 | -0,22% | 13,12 | 13,36 | 13,27 | 13,12 | 13,36 | 124 | 3.343.081 |
| 11/6/2024 | 13,43 | 13,39 | -0,07% | 13,15 | 13,43 | 13,35 | 13,12 | 13,39 | 18 | 200.785.620 |
| 10/6/2024 | 13,18 | 13,40 | -0,37% | 13,15 | 13,43 | 13,29 | 13,12 | 13,41 | 43 | 712.712 |
| 7/6/2024 | 13,45 | 13,45 | +0,22% | 13,45 | 13,45 | 13,45 | 13,12 | 13,43 | 1 | 1.345 |
| 6/6/2024 | 13,25 | 13,42 | -0,22% | 13,20 | 13,56 | 13,32 | 13,12 | 13,43 | 33 | 2.476.390 |
| 4/6/2024 | 13,12 | 13,45 | 0,00% | 13,12 | 13,45 | 13,33 | 13,21 | 13,47 | 23 | 1.396.588 |
| 3/6/2024 | 13,50 | 13,45 | -0,15% | 13,45 | 13,50 | 13,47 | 13,14 | 13,46 | 6 | 15.023.108 |
| 31/5/2024 | 13,23 | 13,47 | -0,15% | 13,18 | 13,48 | 13,32 | 13,14 | 13,48 | 12 | 331.720 |
| 29/5/2024 | 13,49 | 13,49 | 0,00% | 13,48 | 13,49 | 13,48 | 13,49 | 13,50 | 4 | 67.449 |
| 28/5/2024 | 13,49 | 13,49 | -0,07% | 13,14 | 13,50 | 13,48 | 13,15 | 13,49 | 9 | 28.309 |
| 27/5/2024 | 13,50 | 13,50 | 0,00% | 13,12 | 13,50 | 13,37 | 13,12 | 13,50 | 64 | 917.315 |
| 24/5/2024 | 13,43 | 13,50 | +0,52% | 13,11 | 13,50 | 13,28 | 13,12 | 13,56 | 20 | 1.928.290 |
| 23/5/2024 | 13,08 | 13,43 | +0,22% | 13,07 | 13,43 | 13,38 | 13,11 | 13,45 | 20 | 1.077.591 |
| 21/5/2024 | 13,43 | 13,40 | -0,22% | 13,05 | 13,43 | 13,23 | 13,09 | 13,40 | 70 | 1.384.067 |
| 20/5/2024 | 13,09 | 13,43 | +0,60% | 13,00 | 13,51 | 13,09 | 13,01 | 13,43 | 42 | 7.550.415 |
| 17/5/2024 | 13,19 | 13,35 | -0,82% | 12,87 | 13,44 | 13,21 | 13,00 | 13,35 | 180 | 5.646.612 |
| 16/5/2024 | 13,45 | 13,46 | 0,00% | 12,85 | 13,46 | 13,44 | 13,09 | 13,47 | 14 | 267.655.572 |
| 15/5/2024 | 13,04 | 13,46 | +0,52% | 13,04 | 13,46 | 13,38 | 13,06 | 13,50 | 16 | 143.262 |
| 14/5/2024 | 13,39 | 13,39 | 0,00% | 13,05 | 13,39 | 13,38 | 13,07 | 13,40 | 7 | 421.615 |
| 13/5/2024 | 13,45 | 13,39 | -0,52% | 13,04 | 13,46 | 13,29 | 13,28 | 13,40 | 12 | 200.144.727 |
| 10/5/2024 | 13,48 | 13,46 | -0,22% | 13,46 | 13,48 | 13,47 | 13,06 | 13,45 | 2 | 4.042 |
| 9/5/2024 | 13,49 | 13,49 | +0,07% | 13,05 | 13,50 | 13,47 | 13,06 | 13,49 | 13 | 349.089 |
| 8/5/2024 | 13,14 | 13,48 | +1,35% | 13,01 | 13,55 | 13,29 | 13,04 | 13,45 | 16 | 20.132.243 |
| 7/5/2024 | 13,30 | 13,30 | 0,00% | 13,01 | 13,30 | 13,14 | 12,87 | 13,54 | 21 | 976.985 |
| 6/5/2024 | 13,30 | 13,30 | 0,00% | 12,91 | 13,30 | 13,14 | 12,97 | 13,30 | 18 | 86.757 |
| 3/5/2024 | 13,29 | 13,30 | 0,00% | 13,00 | 13,30 | 13,09 | 12,87 | 13,56 | 7 | 735.889 |
| 2/5/2024 | 13,29 | 13,30 | 0,00% | 12,96 | 13,30 | 13,28 | 13,28 | 13,56 | 14 | 263.835.457 |
| 30/4/2024 | 12,90 | 13,30 | 0,00% | 12,90 | 13,30 | 13,29 | 12,95 | 13,14 | 21 | 700.959.045 |
| 29/4/2024 | 13,29 | 13,30 | 0,00% | 12,87 | 13,30 | 13,29 | 12,95 | 13,30 | 20 | 1.784.657.688 |
| 26/4/2024 | 13,01 | 13,30 | +1,29% | 13,00 | 13,30 | 13,14 | 12,85 | 13,55 | 6 | 17.093 |
| 25/4/2024 | 12,81 | 13,13 | +0,15% | 12,80 | 13,13 | 13,05 | 12,86 | 13,55 | 26 | 1.008.212 |
| 24/4/2024 | 12,86 | 13,11 | -0,15% | 12,80 | 13,11 | 12,85 | 13,11 | 13,12 | 78 | 6.988.585 |
| 23/4/2024 | 13,01 | 13,13 | -0,15% | 12,92 | 13,14 | 12,92 | 12,76 | 12,92 | 51 | 4.975.823 |
| 22/4/2024 | 13,00 | 13,15 | -0,68% | 12,85 | 13,15 | 12,92 | 12,92 | 13,00 | 115 | 9.203.689 |
| 19/4/2024 | 13,37 | 13,24 | -0,97% | 12,90 | 13,37 | 12,91 | 12,92 | 13,24 | 33 | 10.069.487 |
| 18/4/2024 | 13,43 | 13,37 | -0,52% | 12,91 | 13,43 | 13,01 | 12,90 | 13,37 | 95 | 7.525.081 |
| 17/4/2024 | 13,51 | 13,44 | -0,52% | 13,04 | 13,51 | 13,06 | 13,01 | 13,06 | 31 | 2.156.507 |
| 16/4/2024 | 13,24 | 13,51 | -0,07% | 13,00 | 13,52 | 13,33 | 13,51 | 13,56 | 33 | 1.040.502 |
| 15/4/2024 | 13,55 | 13,52 | -0,22% | 13,40 | 13,56 | 13,48 | 13,01 | 13,52 | 15 | 138.891 |
| 12/4/2024 | 13,43 | 13,55 | +0,89% | 13,39 | 13,55 | 13,44 | 13,01 | 13,56 | 15 | 707.419 |
| 11/4/2024 | 13,56 | 13,43 | -0,89% | 13,40 | 13,56 | 13,55 | 13,42 | 13,43 | 20 | 6.116.268 |
| 10/4/2024 | 13,41 | 13,55 | -0,07% | 13,40 | 13,55 | 13,48 | 13,40 | 13,56 | 8 | 43.137 |
| 9/4/2024 | 13,47 | 13,56 | +0,67% | 13,39 | 13,57 | 13,49 | 13,39 | 13,56 | 24 | 485.677 |
| 8/4/2024 | 13,50 | 13,47 | -0,22% | 13,47 | 13,50 | 13,47 | 13,39 | 13,48 | 6 | 21.282.629 |
| 5/4/2024 | 13,58 | 13,50 | 0,00% | 13,50 | 13,58 | 13,52 | 13,50 | 13,57 | 4 | 6.764 |
| 4/4/2024 | 13,41 | 13,50 | 0,00% | 13,40 | 13,50 | 13,49 | 13,40 | 13,59 | 7 | 155.139 |
| 3/4/2024 | 13,41 | 13,50 | -0,66% | 13,39 | 13,50 | 13,43 | 13,39 | 13,59 | 27 | 647.404 |
| 2/4/2024 | 13,44 | 13,59 | -0,37% | 13,39 | 13,59 | 13,45 | 13,39 | 13,59 | 70 | 1.602.298 |
| 1/4/2024 | 13,61 | 13,64 | +0,22% | 13,39 | 13,64 | 13,55 | 13,40 | 13,65 | 32 | 1.444.540 |
| 28/3/2024 | 13,55 | 13,61 | +0,44% | 13,39 | 13,61 | 13,51 | 13,61 | 13,63 | 35 | 1.249.891 |
| 27/3/2024 | 13,57 | 13,55 | -0,22% | 13,52 | 13,57 | 13,54 | 13,52 | 13,55 | 9 | 37.922 |
| 26/3/2024 | 13,58 | 13,58 | 0,00% | 13,39 | 13,58 | 13,55 | 13,39 | 13,57 | 17 | 870.189 |
| 25/3/2024 | 13,58 | 13,58 | 0,00% | 13,22 | 13,58 | 13,56 | 13,02 | 13,61 | 18 | 584.564 |
| 22/3/2024 | 13,39 | 13,58 | -0,22% | 13,20 | 13,61 | 13,27 | 13,21 | 13,59 | 28 | 4.264.948 |
| 21/3/2024 | 13,31 | 13,61 | -0,29% | 13,31 | 13,61 | 13,54 | 13,39 | 13,61 | 16 | 555.506 |
| 20/3/2024 | 13,37 | 13,65 | +0,66% | 13,37 | 13,68 | 13,58 | 13,33 | 13,64 | 9 | 92.409 |
| 19/3/2024 | 13,57 | 13,56 | -0,07% | 13,36 | 13,67 | 13,41 | 13,56 | 13,67 | 19 | 489.487 |
| 18/3/2024 | 13,58 | 13,57 | -0,07% | 13,34 | 13,58 | 13,46 | 13,35 | 13,67 | 20 | 245.116 |
| 15/3/2024 | 13,57 | 13,58 | -0,73% | 13,34 | 13,58 | 13,53 | 13,36 | 13,66 | 23 | 797.114 |
| 14/3/2024 | 13,33 | 13,68 | +0,59% | 13,33 | 13,68 | 13,34 | 13,35 | 13,58 | 10 | 357.625 |
| 13/3/2024 | 13,62 | 13,60 | -0,73% | 13,32 | 13,71 | 13,53 | 13,36 | 13,61 | 29 | 1.139.406 |
| 12/3/2024 | 13,56 | 13,70 | +1,03% | 13,31 | 13,70 | 13,38 | 13,31 | 13,71 | 29 | 4.368.980 |
| 11/3/2024 | 13,60 | 13,56 | -0,29% | 13,32 | 13,64 | 13,41 | 13,57 | 13,60 | 18 | 248.173 |
| 8/3/2024 | 13,66 | 13,60 | -0,51% | 13,59 | 13,66 | 13,60 | 0,00 | 0,00 | 5 | 311.561 |
| 7/3/2024 | 13,70 | 13,67 | -0,07% | 13,67 | 13,70 | 13,68 | 13,35 | 13,67 | 11 | 372.363 |
| 6/3/2024 | 13,55 | 13,68 | +0,96% | 13,32 | 13,70 | 13,48 | 13,33 | 13,69 | 30 | 601.625 |
| 5/3/2024 | 13,50 | 13,55 | +0,37% | 13,30 | 13,55 | 13,50 | 13,31 | 13,65 | 8 | 147.180 |
| 4/3/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,50 | 13,65 | 14 | 922.050 |
| 1/3/2024 | 13,72 | 13,50 | -1,60% | 13,32 | 13,72 | 13,61 | 13,50 | 13,67 | 13 | 1.361.097 |
| 29/2/2024 | 13,73 | 13,72 | +1,25% | 13,21 | 13,73 | 13,69 | 13,30 | 13,72 | 28 | 822.441.469 |
| 28/2/2024 | 13,54 | 13,55 | +0,07% | 13,20 | 13,70 | 13,30 | 13,55 | 13,70 | 17 | 517.628 |
| 27/2/2024 | 13,51 | 13,54 | +0,15% | 13,20 | 13,54 | 13,45 | 13,20 | 13,71 | 11 | 1.057.321 |
| 26/2/2024 | 13,01 | 13,52 | -1,31% | 13,00 | 13,52 | 13,11 | 13,51 | 13,52 | 13 | 356.737 |
| 23/2/2024 | 13,25 | 13,70 | +2,85% | 13,00 | 13,70 | 13,32 | 0,00 | 0,00 | 20 | 1.962.555 |
| 22/2/2024 | 13,50 | 13,32 | +0,15% | 13,00 | 13,50 | 13,19 | 13,32 | 13,50 | 230 | 2.000.954 |
| 21/2/2024 | 13,29 | 13,30 | +0,08% | 13,02 | 13,30 | 13,26 | 13,04 | 13,30 | 24 | 1.963.887 |
| 20/2/2024 | 13,29 | 13,29 | 0,00% | 13,29 | 13,30 | 13,29 | 13,29 | 13,34 | 13 | 198.024 |
| 19/2/2024 | 13,70 | 13,29 | -2,28% | 13,00 | 13,70 | 13,58 | 13,28 | 13,55 | 20 | 953.362 |
| 16/2/2024 | 13,60 | 13,60 | -0,37% | 13,41 | 13,60 | 13,52 | 13,40 | 13,65 | 20 | 982.031 |
| 15/2/2024 | 13,25 | 13,65 | +1,26% | 13,25 | 13,65 | 13,49 | 13,28 | 13,60 | 29 | 4.702.189 |
| 14/2/2024 | 13,49 | 13,48 | -0,15% | 13,48 | 13,49 | 13,48 | 13,48 | 13,49 | 11 | 292.537 |
| 9/2/2024 | 13,36 | 13,50 | 0,00% | 13,30 | 13,50 | 13,43 | 0,00 | 0,00 | 17 | 624.843 |
| 8/2/2024 | 13,37 | 13,50 | +0,90% | 13,14 | 13,50 | 13,40 | 13,14 | 13,50 | 22 | 2.642.298 |
| 7/2/2024 | 13,50 | 13,38 | -0,89% | 13,38 | 13,50 | 13,42 | 13,37 | 13,50 | 10 | 522.371 |
| 6/2/2024 | 13,38 | 13,50 | +0,90% | 13,38 | 13,55 | 13,50 | 13,49 | 13,50 | 26 | 481.953 |
| 5/2/2024 | 13,71 | 13,38 | -1,91% | 13,38 | 13,71 | 13,52 | 13,37 | 13,55 | 22 | 158.210 |
| 2/2/2024 | 13,67 | 13,64 | -0,29% | 13,38 | 13,67 | 13,60 | 13,38 | 13,67 | 17 | 2.305.357 |
| 1/2/2024 | 13,67 | 13,68 | 0,00% | 13,52 | 13,71 | 13,66 | 13,58 | 13,67 | 26 | 759.943 |
| 31/1/2024 | 13,68 | 13,68 | 0,00% | 13,53 | 13,68 | 13,66 | 13,67 | 13,68 | 12 | 142.105 |
| 30/1/2024 | 13,58 | 13,68 | -0,22% | 13,53 | 13,69 | 13,61 | 13,53 | 13,70 | 23 | 1.032.301 |
| 29/1/2024 | 13,58 | 13,71 | +0,88% | 13,58 | 13,71 | 13,68 | 13,69 | 13,71 | 17 | 303.830 |
| 26/1/2024 | 13,68 | 13,59 | -0,73% | 13,59 | 13,68 | 13,64 | 13,59 | 13,66 | 20 | 272.915 |
| 25/1/2024 | 13,70 | 13,69 | -0,36% | 13,69 | 13,70 | 13,69 | 13,59 | 13,68 | 11 | 401.397.276 |
| 24/1/2024 | 13,60 | 13,74 | +1,03% | 13,59 | 13,74 | 13,68 | 13,59 | 13,72 | 18 | 737.890 |
| 23/1/2024 | 13,60 | 13,60 | 0,00% | 13,59 | 13,60 | 13,59 | 13,59 | 13,60 | 11 | 82.943 |
| 22/1/2024 | 13,59 | 13,60 | +0,07% | 13,44 | 13,60 | 13,57 | 13,58 | 13,60 | 19 | 75.065.980 |
| 19/1/2024 | 13,59 | 13,59 | 0,00% | 13,59 | 13,59 | 13,59 | 13,58 | 13,59 | 13 | 311.211 |
| 18/1/2024 | 13,55 | 13,59 | +0,30% | 13,40 | 13,59 | 13,55 | 13,49 | 13,63 | 19 | 1.633.110 |
| 17/1/2024 | 13,53 | 13,55 | +0,15% | 13,50 | 13,55 | 13,54 | 13,31 | 13,62 | 19 | 668.904 |
| 16/1/2024 | 13,67 | 13,53 | -0,22% | 13,52 | 13,67 | 13,54 | 13,31 | 13,57 | 27 | 1.178.823 |
| 15/1/2024 | 13,67 | 13,56 | -0,80% | 13,56 | 13,67 | 13,57 | 13,56 | 13,57 | 20 | 255.245 |
| 12/1/2024 | 13,66 | 13,67 | 0,00% | 13,56 | 13,67 | 13,61 | 13,56 | 13,70 | 17 | 292.702 |
| 11/1/2024 | 13,72 | 13,67 | -0,36% | 13,56 | 13,72 | 13,61 | 13,56 | 13,70 | 22 | 408.333 |
| 10/1/2024 | 13,60 | 13,72 | +0,88% | 13,56 | 13,76 | 13,64 | 13,72 | 13,74 | 19 | 492.606 |
| 9/1/2024 | 13,61 | 13,60 | 0,00% | 13,60 | 13,78 | 13,73 | 13,60 | 13,77 | 19 | 159.311 |
| 8/1/2024 | 13,75 | 13,60 | -1,09% | 13,56 | 13,75 | 13,58 | 13,56 | 13,74 | 20 | 597.523 |
| 5/1/2024 | 13,56 | 13,75 | +1,40% | 13,56 | 13,75 | 13,70 | 13,56 | 13,75 | 19 | 445.437 |
| 4/1/2024 | 13,60 | 13,56 | -0,29% | 13,38 | 13,60 | 13,55 | 13,56 | 13,71 | 310 | 4.076.480 |
| 3/1/2024 | 13,60 | 13,60 | 0,00% | 13,45 | 13,60 | 13,57 | 13,45 | 13,60 | 30 | 1.190.269 |
| 2/1/2024 | 13,60 | 13,60 | 0,00% | 13,51 | 13,60 | 13,54 | 13,51 | 13,60 | 39 | 434.678 |
| 28/12/2023 | 13,60 | 13,60 | 0,00% | 13,51 | 13,60 | 13,58 | 13,51 | 13,64 | 79 | 900.360 |
| 27/12/2023 | 13,60 | 13,60 | 0,00% | 13,38 | 13,71 | 13,54 | 13,37 | 13,71 | 32 | 683.780 |
| 26/12/2023 | 13,60 | 13,60 | 0,00% | 13,44 | 13,61 | 13,59 | 13,11 | 13,59 | 38 | 164.438.486 |
| 22/12/2023 | 13,62 | 13,60 | -0,07% | 13,60 | 13,62 | 13,60 | 13,60 | 13,61 | 20 | 916.770 |
| 21/12/2023 | 13,19 | 13,61 | 0,00% | 13,19 | 13,61 | 13,60 | 13,60 | 13,62 | 20 | 215.579.540 |
| 20/12/2023 | 13,58 | 13,61 | +0,15% | 13,02 | 13,61 | 13,46 | 13,02 | 13,61 | 29 | 877.990 |
| 19/12/2023 | 13,60 | 13,59 | -0,07% | 13,00 | 13,60 | 13,38 | 13,16 | 13,59 | 45 | 221.573.712 |
| 18/12/2023 | 13,60 | 13,60 | +0,44% | 13,00 | 13,62 | 13,12 | 13,60 | 13,61 | 25 | 1.660.909 |
| 15/12/2023 | 13,53 | 13,54 | +0,07% | 13,20 | 13,54 | 13,44 | 13,00 | 13,61 | 32 | 951.792 |
| 14/12/2023 | 13,55 | 13,53 | -0,29% | 12,70 | 13,55 | 12,78 | 12,70 | 13,54 | 1.520 | 4.608.489 |
| 13/12/2023 | 13,28 | 13,57 | -0,22% | 13,28 | 13,57 | 13,36 | 13,27 | 13,56 | 4 | 49.460 |
| 12/12/2023 | 13,62 | 13,60 | -0,29% | 13,31 | 13,62 | 13,59 | 13,00 | 13,61 | 106 | 101.929.510 |
| 11/12/2023 | 13,67 | 13,64 | -0,22% | 13,27 | 13,67 | 13,61 | 13,27 | 13,64 | 32 | 896.984 |
| 8/12/2023 | 13,32 | 13,67 | +0,51% | 13,25 | 13,67 | 13,64 | 13,25 | 13,67 | 27 | 3.146.883 |
| 7/12/2023 | 13,60 | 13,60 | 0,00% | 13,46 | 13,60 | 13,59 | 13,45 | 13,60 | 15 | 364.409 |
| 6/12/2023 | 13,60 | 13,60 | -0,51% | 13,11 | 13,60 | 13,39 | 13,44 | 13,60 | 11 | 83.042 |
| 5/12/2023 | 13,59 | 13,67 | +0,44% | 13,54 | 13,70 | 13,67 | 13,18 | 13,67 | 21 | 274.807 |
| 4/12/2023 | 13,60 | 13,61 | -0,66% | 13,60 | 13,70 | 13,62 | 13,60 | 13,61 | 6 | 53.121 |
| 1/12/2023 | 13,70 | 13,70 | 0,00% | 13,55 | 13,70 | 13,69 | 13,69 | 13,70 | 20 | 993.129 |
| 30/11/2023 | 13,62 | 13,70 | +0,59% | 13,62 | 13,73 | 13,68 | 13,70 | 13,73 | 21 | 176.577 |
| 29/11/2023 | 13,23 | 13,62 | +0,89% | 12,55 | 13,62 | 13,60 | 13,62 | 13,73 | 62 | 1.420.584.503 |
| 28/11/2023 | 13,50 | 13,50 | 0,00% | 13,20 | 13,50 | 13,47 | 13,20 | 13,51 | 24 | 801.961.749 |
| 27/11/2023 | 13,50 | 13,50 | 0,00% | 12,96 | 13,50 | 13,48 | 13,16 | 13,50 | 42 | 380.726.081 |
| 24/11/2023 | 13,73 | 13,50 | -1,68% | 13,07 | 13,79 | 13,50 | 13,15 | 13,50 | 198 | 1.485.814 |
| 23/11/2023 | 13,76 | 13,73 | -0,22% | 13,11 | 13,76 | 13,64 | 12,90 | 13,50 | 28 | 678.280 |
| 22/11/2023 | 13,00 | 13,76 | +5,85% | 12,99 | 13,78 | 13,19 | 13,19 | 13,20 | 21 | 747.986 |
| 21/11/2023 | 13,01 | 13,00 | -0,08% | 12,86 | 13,01 | 12,88 | 12,86 | 13,01 | 18 | 50.788.227 |
| 20/11/2023 | 13,00 | 13,01 | +0,08% | 12,85 | 13,01 | 12,96 | 12,85 | 13,03 | 24 | 526.460 |
| 17/11/2023 | 13,01 | 13,00 | +0,39% | 12,85 | 13,01 | 12,99 | 12,87 | 13,00 | 21 | 357.281 |
| 16/11/2023 | 12,98 | 12,95 | -0,31% | 12,83 | 12,99 | 12,95 | 12,86 | 12,95 | 16 | 72.695.259 |
| 14/11/2023 | 12,99 | 12,99 | 0,00% | 12,80 | 12,99 | 12,89 | 12,82 | 12,99 | 17 | 2.483.979 |
| 13/11/2023 | 13,00 | 12,99 | 0,00% | 12,80 | 13,00 | 12,91 | 12,81 | 13,00 | 19 | 179.546 |
| 10/11/2023 | 12,79 | 12,99 | 0,00% | 12,79 | 12,99 | 12,96 | 12,90 | 13,00 | 15 | 886.955 |
| 9/11/2023 | 13,00 | 12,99 | -0,08% | 12,81 | 13,00 | 12,86 | 12,81 | 12,99 | 12 | 110.634 |
| 8/11/2023 | 13,00 | 13,00 | 0,00% | 12,72 | 13,00 | 12,88 | 12,78 | 13,00 | 86 | 4.603.999 |
| 7/11/2023 | 13,01 | 13,00 | +0,08% | 12,72 | 13,04 | 12,91 | 12,88 | 13,04 | 35 | 1.056.562 |
| 6/11/2023 | 13,00 | 12,99 | -0,15% | 12,72 | 13,00 | 12,89 | 12,99 | 13,00 | 38 | 1.280.053 |
| 3/11/2023 | 12,99 | 13,01 | 0,00% | 12,86 | 13,01 | 12,99 | 12,90 | 13,01 | 19 | 1.156.325 |
| 1/11/2023 | 13,00 | 13,01 | 0,00% | 12,73 | 13,01 | 12,98 | 12,83 | 13,01 | 29 | 608.965 |
| 31/10/2023 | 12,90 | 13,01 | +0,85% | 12,90 | 13,01 | 12,96 | 13,00 | 13,01 | 19 | 656.195 |
| 30/10/2023 | 12,85 | 12,90 | +0,08% | 12,72 | 12,90 | 12,76 | 12,72 | 12,94 | 24 | 2.089.130 |
| 27/10/2023 | 12,48 | 12,89 | +1,02% | 12,45 | 12,89 | 12,85 | 12,72 | 12,90 | 60 | 94.920.595 |
| 26/10/2023 | 12,48 | 12,76 | +0,47% | 12,48 | 12,76 | 12,73 | 12,75 | 12,76 | 12 | 827.951 |
| 25/10/2023 | 12,70 | 12,70 | 0,00% | 12,70 | 12,74 | 12,70 | 12,61 | 12,70 | 15 | 2.778.951 |
| 24/10/2023 | 12,92 | 12,70 | 0,00% | 12,70 | 12,92 | 12,71 | 12,70 | 12,76 | 22 | 300.476.585 |
| 23/10/2023 | 12,63 | 12,70 | +0,55% | 12,45 | 12,70 | 12,63 | 12,70 | 12,96 | 127 | 13.482.596 |
| 20/10/2023 | 12,63 | 12,63 | +0,24% | 12,60 | 12,65 | 12,61 | 12,61 | 12,63 | 14 | 523.526 |
| 19/10/2023 | 12,55 | 12,60 | +0,08% | 12,48 | 12,98 | 12,71 | 12,60 | 12,67 | 42 | 321.606 |
| 18/10/2023 | 12,55 | 12,59 | +0,16% | 12,55 | 12,73 | 12,55 | 12,58 | 12,60 | 13 | 509.785 |
| 17/10/2023 | 12,85 | 12,57 | -2,33% | 12,46 | 12,91 | 12,79 | 12,57 | 12,70 | 109 | 1.162.938 |
| 16/10/2023 | 12,82 | 12,87 | +0,78% | 12,61 | 12,87 | 12,85 | 12,71 | 12,85 | 34 | 142.736 |
| 13/10/2023 | 12,78 | 12,77 | -0,08% | 12,77 | 12,87 | 12,77 | 12,77 | 12,87 | 14 | 481.517 |
| 11/10/2023 | 12,88 | 12,78 | -0,78% | 12,78 | 12,88 | 12,84 | 12,77 | 12,80 | 10 | 130.992 |
| 10/10/2023 | 12,99 | 12,88 | -0,85% | 12,77 | 12,99 | 12,81 | 12,78 | 12,89 | 57 | 70.040.615 |
| 9/10/2023 | 13,00 | 12,99 | -0,08% | 12,77 | 13,00 | 12,83 | 12,80 | 12,99 | 27 | 341.467 |
| 6/10/2023 | 13,05 | 13,00 | -0,15% | 12,67 | 13,05 | 12,69 | 12,99 | 13,00 | 58 | 53.104.651 |
| 5/10/2023 | 13,00 | 13,02 | +0,15% | 12,81 | 13,02 | 12,98 | 13,00 | 13,05 | 41 | 2.579.843 |
| 4/10/2023 | 12,99 | 13,00 | +0,08% | 12,99 | 13,00 | 12,99 | 12,99 | 13,00 | 12 | 372.857 |
| 3/10/2023 | 12,98 | 12,99 | 0,00% | 12,83 | 13,00 | 12,98 | 12,99 | 13,00 | 131 | 538.910 |
| 2/10/2023 | 12,99 | 12,99 | 0,00% | 12,98 | 13,00 | 12,99 | 12,98 | 12,99 | 43 | 2.503.178 |
| 29/9/2023 | 13,05 | 12,99 | -0,46% | 12,99 | 13,05 | 13,02 | 12,99 | 13,04 | 17 | 95.021.057 |
| 28/9/2023 | 12,90 | 13,05 | +1,16% | 12,75 | 13,05 | 12,90 | 12,99 | 13,05 | 16 | 642.662 |
| 27/9/2023 | 12,88 | 12,90 | +0,16% | 12,75 | 13,11 | 12,90 | 12,83 | 12,93 | 46 | 691.909 |
| 26/9/2023 | 12,66 | 12,88 | -0,31% | 12,66 | 13,14 | 12,87 | 12,77 | 13,10 | 26 | 334.683 |
| 25/9/2023 | 13,00 | 12,92 | -0,46% | 12,63 | 13,16 | 12,84 | 12,63 | 12,92 | 37 | 1.037.941 |
| 22/9/2023 | 12,82 | 12,98 | +1,33% | 12,68 | 12,98 | 12,82 | 12,98 | 13,00 | 34 | 1.200.558 |
| 21/9/2023 | 12,89 | 12,81 | -0,85% | 12,69 | 12,97 | 12,81 | 12,72 | 12,96 | 44 | 3.223.476 |
| 20/9/2023 | 12,80 | 12,92 | +0,94% | 12,70 | 12,93 | 12,78 | 12,76 | 12,92 | 27 | 411.616 |
| 19/9/2023 | 12,93 | 12,80 | -1,01% | 12,69 | 12,93 | 12,78 | 12,70 | 12,80 | 33 | 699.524 |
| 18/9/2023 | 12,75 | 12,93 | +0,47% | 12,71 | 12,93 | 12,88 | 12,78 | 12,93 | 44 | 948.475 |
| 15/9/2023 | 12,76 | 12,87 | -0,23% | 12,71 | 12,90 | 12,81 | 12,77 | 12,93 | 20 | 828.094 |
| 14/9/2023 | 12,73 | 12,90 | +0,78% | 12,73 | 12,91 | 12,88 | 12,78 | 12,90 | 12 | 46.401 |
| 13/9/2023 | 12,86 | 12,80 | -0,39% | 12,79 | 12,94 | 12,80 | 12,79 | 12,92 | 120 | 25.735.520 |
| 12/9/2023 | 12,84 | 12,85 | +0,23% | 12,72 | 12,85 | 12,83 | 12,84 | 12,85 | 15 | 264.472 |
| 11/9/2023 | 12,80 | 12,82 | +0,23% | 12,64 | 12,94 | 12,70 | 12,82 | 12,94 | 136 | 14.486.325 |
| 8/9/2023 | 12,95 | 12,79 | +0,08% | 12,78 | 12,95 | 12,80 | 12,77 | 12,80 | 36 | 340.612.672 |
| 6/9/2023 | 12,95 | 12,78 | -1,31% | 12,53 | 12,95 | 12,91 | 12,78 | 12,91 | 25 | 49.566.059 |
| 5/9/2023 | 13,00 | 12,95 | -0,54% | 12,76 | 13,02 | 12,84 | 12,77 | 12,95 | 22 | 42.528.568 |
| 4/9/2023 | 12,49 | 13,02 | 0,00% | 12,49 | 13,02 | 12,98 | 13,00 | 13,02 | 35 | 60.551.037 |
| 1/9/2023 | 13,00 | 13,02 | +0,15% | 12,83 | 13,03 | 13,00 | 12,84 | 13,02 | 21 | 339.408 |
| 31/8/2023 | 13,00 | 13,00 | 0,00% | 12,92 | 13,00 | 12,97 | 12,54 | 13,00 | 19 | 175.122 |
| 30/8/2023 | 12,77 | 13,00 | 0,00% | 12,62 | 13,00 | 12,95 | 13,00 | 13,03 | 25 | 897.543 |
| 29/8/2023 | 13,00 | 13,00 | -0,38% | 12,49 | 13,00 | 12,67 | 12,52 | 12,99 | 44 | 2.292.544 |
| 28/8/2023 | 13,00 | 13,05 | +0,38% | 12,65 | 13,05 | 13,02 | 12,75 | 13,05 | 39 | 5.391.161 |
| 25/8/2023 | 13,05 | 13,00 | -0,23% | 12,78 | 13,05 | 12,87 | 13,00 | 13,03 | 24 | 1.188.023 |
| 24/8/2023 | 12,99 | 13,03 | +0,31% | 12,45 | 13,10 | 12,84 | 13,03 | 13,05 | 46 | 1.972.795 |
| 23/8/2023 | 13,05 | 12,99 | -0,46% | 12,49 | 13,05 | 12,88 | 12,99 | 13,00 | 25 | 563.125 |
| 22/8/2023 | 13,14 | 13,05 | -0,68% | 12,50 | 13,14 | 12,98 | 12,46 | 13,05 | 33 | 1.143.702 |
| 21/8/2023 | 12,20 | 13,14 | 0,00% | 12,20 | 13,14 | 12,99 | 12,51 | 13,14 | 27 | 181.869 |
| 18/8/2023 | 12,86 | 13,14 | +0,77% | 12,80 | 13,79 | 13,42 | 12,92 | 13,05 | 23 | 208.056 |
| 17/8/2023 | 13,02 | 13,04 | +0,15% | 12,50 | 13,04 | 12,64 | 12,90 | 13,04 | 26 | 1.860.764 |
| 16/8/2023 | 13,02 | 13,02 | -0,15% | 12,35 | 13,02 | 13,00 | 13,01 | 13,02 | 21 | 210.668 |
| 15/8/2023 | 13,39 | 13,04 | -3,26% | 12,33 | 13,40 | 12,89 | 12,95 | 13,04 | 92 | 2.828.144 |
| 14/8/2023 | 12,40 | 13,48 | +8,71% | 12,40 | 13,48 | 13,44 | 12,53 | 13,48 | 262 | 130.274.902 |
| 11/8/2023 | 12,09 | 12,40 | -1,90% | 12,09 | 12,60 | 12,59 | 12,30 | 12,40 | 26 | 41.304.519 |
| 10/8/2023 | 12,40 | 12,64 | -0,16% | 12,17 | 12,68 | 12,25 | 12,24 | 12,65 | 47 | 1.555.880 |
| 9/8/2023 | 12,50 | 12,66 | +1,28% | 12,03 | 12,66 | 12,30 | 12,53 | 12,66 | 102 | 2.533.181 |
| 8/8/2023 | 12,49 | 12,50 | 0,00% | 12,22 | 12,50 | 12,32 | 12,30 | 12,50 | 33 | 777.438 |
| 7/8/2023 | 12,68 | 12,50 | -0,24% | 12,19 | 12,68 | 12,51 | 12,32 | 12,51 | 26 | 122.670 |
| 4/8/2023 | 12,40 | 12,53 | +1,29% | 12,25 | 12,68 | 12,27 | 12,28 | 12,67 | 87 | 37.530.198 |
| 3/8/2023 | 12,01 | 12,37 | +3,08% | 12,01 | 12,73 | 12,43 | 12,37 | 12,38 | 18 | 233.688 |
| 2/8/2023 | 12,77 | 12,00 | -6,03% | 12,00 | 12,77 | 12,24 | 12,00 | 12,45 | 72 | 116.545.468 |
| 1/8/2023 | 12,60 | 12,77 | +1,03% | 12,25 | 12,77 | 12,42 | 12,52 | 12,80 | 39 | 3.216.491 |
| 31/7/2023 | 12,65 | 12,64 | -0,08% | 12,40 | 12,65 | 12,59 | 12,60 | 12,64 | 29 | 1.849.812 |
| 28/7/2023 | 12,63 | 12,65 | +0,08% | 12,42 | 12,65 | 12,61 | 12,42 | 12,70 | 16 | 335.590 |
| 27/7/2023 | 12,79 | 12,64 | -1,25% | 12,41 | 12,80 | 12,57 | 12,42 | 12,60 | 48 | 2.113.127 |
| 26/7/2023 | 12,98 | 12,80 | -1,54% | 12,57 | 12,99 | 12,90 | 12,56 | 12,80 | 34 | 3.212.841 |
| 25/7/2023 | 12,99 | 13,00 | +1,80% | 12,72 | 13,00 | 12,97 | 12,74 | 12,99 | 115 | 8.084.740 |
| 24/7/2023 | 13,00 | 12,77 | -1,77% | 12,57 | 13,03 | 12,85 | 12,76 | 12,82 | 47 | 879.142 |
| 21/7/2023 | 12,94 | 13,00 | +0,39% | 12,31 | 13,00 | 12,94 | 12,88 | 13,00 | 90 | 7.322.277 |
| 20/7/2023 | 12,33 | 12,95 | +5,03% | 12,25 | 12,95 | 12,45 | 12,32 | 12,95 | 90 | 3.920.355 |
| 19/7/2023 | 12,40 | 12,33 | -0,56% | 12,25 | 13,00 | 12,55 | 12,33 | 12,51 | 104 | 44.932.455 |
| 18/7/2023 | 12,15 | 12,40 | +2,06% | 12,04 | 12,96 | 12,29 | 12,40 | 12,56 | 38 | 1.207.552 |
| 17/7/2023 | 13,05 | 12,15 | -6,18% | 12,03 | 13,05 | 12,79 | 12,15 | 13,00 | 59 | 1.612.001 |
| 14/7/2023 | 13,00 | 12,95 | -0,38% | 12,01 | 13,00 | 12,64 | 12,95 | 13,00 | 38 | 1.496.942 |
| 13/7/2023 | 12,95 | 13,00 | +0,39% | 12,94 | 13,00 | 12,98 | 12,95 | 13,00 | 19 | 198.691 |
| 12/7/2023 | 12,87 | 12,95 | +0,62% | 12,87 | 12,95 | 12,89 | 12,87 | 12,94 | 14 | 1.945.171 |
| 11/7/2023 | 13,13 | 12,87 | -1,98% | 12,53 | 13,13 | 12,53 | 12,86 | 12,87 | 15 | 3.376.463 |
| 10/7/2023 | 13,27 | 13,13 | -1,13% | 12,50 | 13,28 | 13,14 | 12,50 | 13,13 | 24 | 278.711 |
| 7/7/2023 | 13,33 | 13,28 | -0,38% | 12,50 | 13,35 | 13,01 | 12,68 | 13,28 | 28 | 602.507 |
| 6/7/2023 | 13,34 | 13,33 | -0,15% | 12,50 | 13,35 | 13,20 | 12,51 | 13,33 | 24 | 163.721 |
| 5/7/2023 | 13,35 | 13,35 | 0,00% | 11,95 | 13,35 | 12,94 | 13,34 | 13,35 | 32 | 322.239 |
| 4/7/2023 | 13,34 | 13,35 | +0,07% | 13,00 | 13,35 | 13,30 | 13,00 | 13,35 | 25 | 750.495 |
| 3/7/2023 | 13,66 | 13,34 | -2,49% | 13,09 | 13,66 | 13,19 | 13,25 | 13,34 | 26 | 1.111.011 |
| 30/6/2023 | 13,50 | 13,68 | +5,23% | 13,00 | 13,98 | 13,44 | 13,67 | 13,68 | 27 | 2.988.477 |
| 29/6/2023 | 11,93 | 13,00 | +8,97% | 11,93 | 13,00 | 12,62 | 13,00 | 13,50 | 45 | 1.612.629 |
| 28/6/2023 | 11,79 | 11,93 | +1,19% | 11,10 | 11,97 | 11,86 | 11,90 | 11,93 | 64 | 6.611.326 |
| 27/6/2023 | 11,60 | 11,79 | +1,64% | 11,08 | 11,90 | 11,66 | 11,14 | 11,79 | 16 | 822.105 |
| 26/6/2023 | 11,89 | 11,60 | -0,77% | 11,60 | 11,89 | 11,68 | 11,60 | 11,62 | 18 | 577.356 |
| 23/6/2023 | 11,60 | 11,69 | +0,78% | 11,60 | 11,75 | 11,64 | 11,69 | 11,72 | 9 | 90.856 |
| 22/6/2023 | 11,60 | 11,60 | 0,00% | 11,60 | 11,89 | 11,63 | 11,60 | 11,75 | 40 | 3.993.839 |
| 21/6/2023 | 11,60 | 11,60 | 0,00% | 11,60 | 11,89 | 11,72 | 11,60 | 11,89 | 24 | 332.870 |
| 20/6/2023 | 11,60 | 11,60 | 0,00% | 11,60 | 11,80 | 11,60 | 11,60 | 11,75 | 20 | 552.511 |
| 19/6/2023 | 11,52 | 11,60 | +0,87% | 10,94 | 11,60 | 11,38 | 11,60 | 11,85 | 50 | 5.035.694 |
| 16/6/2023 | 10,93 | 11,50 | +1,41% | 10,93 | 11,98 | 11,42 | 10,95 | 11,50 | 33 | 5.779.440 |
| 15/6/2023 | 11,10 | 11,34 | +0,80% | 11,00 | 11,34 | 11,09 | 10,86 | 11,34 | 19 | 15.089.554 |
| 14/6/2023 | 11,25 | 11,25 | 0,00% | 11,24 | 11,27 | 11,24 | 11,00 | 11,10 | 19 | 12.222.333 |
| 13/6/2023 | 11,20 | 11,25 | -0,18% | 10,77 | 11,30 | 11,19 | 11,25 | 11,30 | 33 | 1.478.847 |
| 12/6/2023 | 11,30 | 11,27 | -0,27% | 10,75 | 11,30 | 11,03 | 10,77 | 11,00 | 15 | 315.640 |
| 9/6/2023 | 11,30 | 11,30 | 0,00% | 10,73 | 11,30 | 11,26 | 11,06 | 11,30 | 20 | 181.396 |
| 7/6/2023 | 11,30 | 11,30 | 0,00% | 11,00 | 11,30 | 11,22 | 10,73 | 11,30 | 20 | 873.317 |
| 6/6/2023 | 11,30 | 11,30 | 0,00% | 11,00 | 11,30 | 11,17 | 10,73 | 11,35 | 23 | 1.639.257 |
| 5/6/2023 | 11,07 | 11,30 | 0,00% | 10,69 | 11,30 | 10,95 | 10,85 | 11,35 | 28 | 1.863.751 |
| 2/6/2023 | 11,30 | 11,30 | +0,44% | 11,00 | 11,30 | 11,24 | 10,04 | 11,30 | 17 | 692.543 |
| 1/6/2023 | 11,30 | 11,25 | -0,09% | 10,70 | 11,30 | 11,04 | 10,22 | 11,30 | 17 | 1.843.387 |
| 31/5/2023 | 11,28 | 11,26 | 0,00% | 11,26 | 11,30 | 11,26 | 11,26 | 11,30 | 20 | 2.373.736 |
| 30/5/2023 | 11,26 | 11,26 | 0,00% | 11,26 | 11,30 | 11,28 | 11,26 | 11,30 | 15 | 328.476 |
| 29/5/2023 | 11,19 | 11,26 | +0,27% | 10,70 | 11,33 | 10,95 | 11,26 | 11,33 | 29 | 9.956.587 |
| 26/5/2023 | 10,80 | 11,23 | +2,18% | 10,70 | 11,23 | 10,79 | 10,70 | 11,19 | 29 | 2.034.793 |
| 25/5/2023 | 11,00 | 10,99 | -2,40% | 10,99 | 11,25 | 10,99 | 10,80 | 10,99 | 8 | 184.739 |
| 24/5/2023 | 10,70 | 11,26 | +5,23% | 10,70 | 11,40 | 10,72 | 11,40 | 11,50 | 26 | 5.985.452 |
| 23/5/2023 | 10,70 | 10,70 | 0,00% | 10,70 | 10,84 | 10,70 | 10,70 | 10,84 | 11 | 25.597.815 |
| 22/5/2023 | 10,52 | 10,70 | +1,71% | 10,20 | 10,70 | 10,31 | 10,70 | 10,80 | 13 | 1.358.023 |
| 19/5/2023 | 10,43 | 10,52 | +1,15% | 10,40 | 10,60 | 10,40 | 10,52 | 10,70 | 9 | 432.784 |
| 18/5/2023 | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 10,40 | 10,50 | 13 | 281.840 |
| 17/5/2023 | 10,15 | 10,40 | +2,46% | 9,90 | 10,40 | 10,02 | 10,40 | 10,50 | 18 | 1.370.759 |
| 16/5/2023 | 10,10 | 10,15 | +0,50% | 10,10 | 10,15 | 10,10 | 10,10 | 10,40 | 25 | 744.571 |
| 15/5/2023 | 9,80 | 10,10 | +1,00% | 9,80 | 10,35 | 10,12 | 10,10 | 10,30 | 24 | 3.887.370 |
| 12/5/2023 | 10,00 | 10,00 | +0,50% | 10,00 | 10,00 | 10,00 | 9,94 | 10,00 | 1 | 1.000 |
| 11/5/2023 | 9,31 | 9,95 | +0,51% | 9,30 | 9,95 | 9,80 | 9,70 | 10,00 | 25 | 4.709.855 |
| 10/5/2023 | 9,30 | 9,90 | +2,17% | 9,30 | 9,90 | 9,80 | 9,90 | 9,95 | 25 | 625.456 |
| 9/5/2023 | 9,47 | 9,69 | +1,04% | 9,47 | 9,70 | 9,58 | 9,30 | 9,69 | 11 | 49.461.723 |
| 8/5/2023 | 9,55 | 9,59 | +0,42% | 9,30 | 9,60 | 9,52 | 9,31 | 9,69 | 32 | 2.342.917 |
| 5/5/2023 | 9,30 | 9,55 | +0,42% | 9,30 | 9,55 | 9,50 | 9,30 | 9,55 | 39 | 48.644.463 |
| 4/5/2023 | 9,50 | 9,51 | +0,11% | 9,50 | 9,51 | 9,50 | 9,30 | 9,59 | 14 | 1.220.806 |
| 3/5/2023 | 9,30 | 9,50 | +2,15% | 9,01 | 9,50 | 9,43 | 9,50 | 9,59 | 20 | 2.110.550 |
| 2/5/2023 | 9,30 | 9,30 | 0,00% | 9,30 | 9,60 | 9,37 | 9,00 | 9,30 | 174 | 2.052.900 |
| 28/4/2023 | 9,30 | 9,30 | 0,00% | 9,30 | 9,60 | 9,56 | 9,30 | 9,70 | 29 | 1.556.839 |
| 27/4/2023 | 9,19 | 9,30 | 0,00% | 9,00 | 9,50 | 9,14 | 9,30 | 9,59 | 349 | 3.094.127 |
| 26/4/2023 | 9,19 | 9,30 | 0,00% | 9,02 | 9,30 | 9,23 | 9,00 | 9,44 | 33 | 3.427.698 |
| 25/4/2023 | 9,30 | 9,30 | -0,53% | 9,19 | 9,30 | 9,28 | 9,00 | 9,30 | 7 | 16.708 |
| 24/4/2023 | 9,35 | 9,35 | +0,11% | 9,30 | 9,35 | 9,33 | 9,00 | 9,34 | 9 | 8.050.547 |
| 20/4/2023 | 9,00 | 9,34 | +0,97% | 9,00 | 9,34 | 9,25 | 9,00 | 9,30 | 14 | 1.718.160 |
| 19/4/2023 | 9,24 | 9,25 | 0,00% | 9,00 | 9,25 | 9,24 | 9,00 | 9,28 | 7 | 1.265.746 |
| 18/4/2023 | 9,00 | 9,25 | +2,78% | 9,00 | 9,28 | 9,23 | 9,00 | 9,25 | 25 | 1.180.817 |
| 17/4/2023 | 9,00 | 9,00 | 0,00% | 9,00 | 9,30 | 9,03 | 9,00 | 9,17 | 22 | 311.802 |
| 14/4/2023 | 9,25 | 9,00 | -2,70% | 9,00 | 9,25 | 9,23 | 9,00 | 9,25 | 17 | 233.650.000 |
| 13/4/2023 | 9,25 | 9,25 | 0,00% | 9,00 | 9,25 | 9,22 | 9,00 | 9,25 | 20 | 1.119.705 |
| 12/4/2023 | 9,06 | 9,25 | 0,00% | 8,87 | 9,25 | 9,01 | 9,00 | 9,25 | 16 | 1.061.468 |
| 11/4/2023 | 8,76 | 9,25 | +2,89% | 8,76 | 9,25 | 8,84 | 8,75 | 9,25 | 19 | 374.173 |
| 10/4/2023 | 8,87 | 8,99 | 0,00% | 8,68 | 8,99 | 8,87 | 8,75 | 9,25 | 20 | 576.750 |
| 6/4/2023 | 9,07 | 8,99 | -0,11% | 8,46 | 9,20 | 8,84 | 8,71 | 9,29 | 30 | 5.807.334 |
| 5/4/2023 | 8,87 | 9,00 | 0,00% | 8,87 | 9,00 | 8,98 | 8,87 | 9,01 | 7 | 219.137 |
| 4/4/2023 | 8,90 | 9,00 | 0,00% | 8,87 | 9,00 | 8,99 | 8,87 | 8,89 | 9 | 193.309 |
| 3/4/2023 | 8,87 | 9,00 | -0,22% | 8,87 | 9,00 | 8,94 | 8,87 | 9,07 | 200 | 595.040 |
| 31/3/2023 | 8,69 | 9,02 | +0,56% | 8,68 | 9,02 | 8,87 | 8,87 | 9,07 | 28 | 822.600 |
| 30/3/2023 | 8,68 | 8,97 | +0,11% | 8,66 | 8,99 | 8,77 | 8,97 | 9,00 | 21 | 525.031 |
| 29/3/2023 | 8,65 | 8,96 | +1,01% | 8,64 | 8,96 | 8,75 | 8,69 | 8,99 | 16 | 533.883 |
| 28/3/2023 | 8,83 | 8,87 | +0,34% | 8,63 | 8,98 | 8,86 | 8,64 | 8,87 | 19 | 311.133 |
| 27/3/2023 | 8,63 | 8,84 | 0,00% | 8,63 | 8,84 | 8,78 | 8,70 | 8,88 | 9 | 107.235 |
| 24/3/2023 | 8,62 | 8,84 | +0,23% | 8,62 | 8,84 | 8,77 | 8,84 | 8,86 | 23 | 271.197 |
| 23/3/2023 | 8,71 | 8,82 | +0,23% | 8,70 | 8,82 | 8,72 | 8,76 | 8,84 | 507 | 8.894.299 |
| 22/3/2023 | 8,71 | 8,80 | -0,45% | 8,70 | 8,80 | 8,75 | 8,70 | 8,84 | 8 | 376.265 |
| 21/3/2023 | 8,71 | 8,84 | +1,49% | 8,70 | 8,84 | 8,76 | 8,73 | 8,84 | 18 | 3.160.119 |
| 20/3/2023 | 8,76 | 8,71 | -0,57% | 8,71 | 8,77 | 8,75 | 8,70 | 8,76 | 11 | 31.529 |
| 17/3/2023 | 8,79 | 8,76 | -0,90% | 8,70 | 8,79 | 8,70 | 8,71 | 8,77 | 14 | 1.228.548 |
| 15/3/2023 | 8,71 | 8,84 | -1,23% | 8,70 | 8,84 | 8,78 | 8,84 | 8,98 | 11 | 1.642.118 |
| 14/3/2023 | 8,97 | 8,95 | -0,11% | 8,70 | 8,97 | 8,91 | 8,81 | 8,99 | 16 | 1.136.467 |
| 13/3/2023 | 8,97 | 8,96 | -0,33% | 8,53 | 8,97 | 8,93 | 8,70 | 8,97 | 11 | 1.524.120 |
| 10/3/2023 | 8,99 | 8,99 | -0,11% | 8,99 | 8,99 | 8,99 | 8,53 | 8,96 | 1 | 1.798 |
| 9/3/2023 | 8,53 | 9,00 | +0,22% | 8,53 | 9,00 | 8,88 | 8,80 | 8,99 | 95 | 1.681.482 |
| 8/3/2023 | 8,98 | 8,98 | +1,35% | 8,53 | 8,99 | 8,94 | 8,52 | 8,98 | 86 | 1.305.654 |
| 7/3/2023 | 8,51 | 8,86 | -0,11% | 8,51 | 8,86 | 8,70 | 8,62 | 8,96 | 12 | 117.551 |
| 6/3/2023 | 8,86 | 8,87 | 0,00% | 8,45 | 8,87 | 8,61 | 8,49 | 8,96 | 32 | 2.624.759 |
| 3/3/2023 | 8,89 | 8,87 | -0,34% | 8,47 | 8,89 | 8,59 | 8,87 | 8,90 | 22 | 5.443.456 |
| 2/3/2023 | 8,46 | 8,90 | 0,00% | 8,45 | 8,90 | 8,78 | 8,90 | 8,96 | 10 | 456.753 |
| 1/3/2023 | 8,67 | 8,90 | +0,11% | 8,38 | 8,90 | 8,64 | 8,90 | 8,94 | 22 | 681.932 |
| 28/2/2023 | 8,67 | 8,89 | +2,54% | 8,67 | 8,94 | 8,67 | 8,67 | 8,89 | 13 | 271.560 |
| 27/2/2023 | 8,56 | 8,67 | +0,35% | 8,38 | 8,67 | 8,52 | 8,67 | 8,70 | 106 | 1.036.311 |
| 24/2/2023 | 8,39 | 8,64 | -0,23% | 8,38 | 8,64 | 8,52 | 8,64 | 8,66 | 31 | 402.514 |
| 23/2/2023 | 8,66 | 8,66 | 0,00% | 8,38 | 8,66 | 8,42 | 8,40 | 8,56 | 17 | 465.836 |
| 22/2/2023 | 8,64 | 8,66 | +0,12% | 8,50 | 8,97 | 8,54 | 8,65 | 8,66 | 160 | 7.041.103 |
| 17/2/2023 | 8,65 | 8,65 | +0,12% | 8,65 | 8,66 | 8,65 | 8,65 | 8,97 | 11 | 7.363.747 |
| 16/2/2023 | 8,64 | 8,64 | 0,00% | 8,64 | 8,97 | 8,64 | 8,64 | 8,86 | 38 | 265.296 |
| 15/2/2023 | 8,90 | 8,64 | -3,89% | 8,64 | 8,90 | 8,64 | 8,64 | 8,74 | 42 | 251.677 |
| 14/2/2023 | 8,65 | 8,99 | 0,00% | 8,64 | 8,99 | 8,82 | 8,70 | 8,99 | 9 | 18.523 |
| 13/2/2023 | 8,65 | 8,99 | +3,93% | 8,64 | 8,99 | 8,66 | 8,64 | 8,88 | 14 | 60.658 |
| 10/2/2023 | 9,00 | 8,65 | -3,89% | 8,64 | 9,00 | 8,66 | 8,64 | 8,89 | 14 | 20.785 |
| 9/2/2023 | 9,00 | 9,00 | 0,00% | 8,64 | 9,00 | 8,80 | 8,64 | 8,89 | 17 | 597.659 |
| 8/2/2023 | 8,64 | 9,00 | -0,99% | 8,64 | 9,00 | 8,81 | 8,67 | 9,14 | 32 | 297.213 |
| 7/2/2023 | 8,75 | 9,09 | +3,89% | 8,64 | 9,09 | 8,65 | 9,09 | 9,16 | 105 | 843.568 |
| 6/2/2023 | 8,64 | 8,75 | +1,27% | 8,64 | 8,92 | 8,65 | 8,75 | 8,79 | 25 | 5.398.888 |
| 3/2/2023 | 8,82 | 8,64 | -3,25% | 8,63 | 8,82 | 8,69 | 8,64 | 8,82 | 5 | 5.218 |
| 1/2/2023 | 9,01 | 8,93 | -1,76% | 8,93 | 9,01 | 8,96 | 8,60 | 8,90 | 11 | 630.101 |
| 31/1/2023 | 9,09 | 9,09 | -0,11% | 9,00 | 9,09 | 9,02 | 9,00 | 9,10 | 10 | 361.163 |
| 30/1/2023 | 9,02 | 9,10 | +0,11% | 9,00 | 9,10 | 9,03 | 9,00 | 9,10 | 14 | 2.923.317 |
| 27/1/2023 | 9,09 | 9,09 | 0,00% | 9,08 | 9,09 | 9,08 | 9,08 | 9,10 | 17 | 224.282 |
| 26/1/2023 | 9,09 | 9,09 | -0,11% | 9,08 | 9,09 | 9,08 | 9,08 | 9,09 | 7 | 156.181 |
| 25/1/2023 | 9,10 | 9,10 | +0,11% | 9,08 | 9,10 | 9,09 | 9,08 | 9,10 | 14 | 103.704 |
| 24/1/2023 | 9,00 | 9,09 | -3,19% | 9,00 | 9,34 | 9,06 | 9,03 | 9,10 | 15 | 258.293 |
| 23/1/2023 | 9,40 | 9,39 | +3,30% | 9,00 | 9,40 | 9,03 | 9,01 | 9,38 | 15 | 140.116 |
| 20/1/2023 | 9,40 | 9,09 | -3,30% | 8,82 | 9,40 | 8,98 | 9,01 | 9,09 | 21 | 1.560.823 |
| 19/1/2023 | 9,40 | 9,40 | 0,00% | 9,01 | 9,40 | 9,39 | 9,40 | 9,44 | 15 | 959.514 |
| 18/1/2023 | 9,40 | 9,40 | 0,00% | 9,40 | 9,47 | 9,40 | 9,40 | 9,45 | 16 | 416.491 |
| 17/1/2023 | 9,44 | 9,40 | -0,53% | 9,00 | 9,44 | 9,25 | 9,40 | 9,43 | 41 | 1.321.974 |
| 16/1/2023 | 9,40 | 9,45 | 0,00% | 9,40 | 9,45 | 9,40 | 9,40 | 9,45 | 17 | 313.115 |
| 13/1/2023 | 9,40 | 9,45 | +0,53% | 9,40 | 9,47 | 9,40 | 9,40 | 9,44 | 40 | 1.234.306 |
| 12/1/2023 | 9,29 | 9,40 | 0,00% | 9,01 | 9,41 | 9,36 | 9,40 | 9,45 | 19 | 339.115 |
| 11/1/2023 | 8,95 | 9,40 | +1,08% | 8,91 | 9,40 | 9,17 | 8,92 | 9,40 | 131 | 3.205.994 |
| 10/1/2023 | 9,12 | 9,30 | +1,97% | 8,91 | 9,30 | 8,91 | 8,92 | 9,45 | 36 | 5.755.566 |
| 9/1/2023 | 9,10 | 9,12 | 0,00% | 8,82 | 9,12 | 8,95 | 8,91 | 9,13 | 32 | 764.535 |
| 6/1/2023 | 8,83 | 9,12 | -0,11% | 8,82 | 9,12 | 8,94 | 8,84 | 9,14 | 28 | 631.306 |
| 5/1/2023 | 8,78 | 9,13 | 0,00% | 8,32 | 9,13 | 9,01 | 8,45 | 9,14 | 29 | 1.190.936 |
| 4/1/2023 | 9,01 | 9,13 | -0,76% | 8,79 | 9,13 | 9,04 | 8,78 | 9,14 | 29 | 2.992.596 |
| 3/1/2023 | 9,14 | 9,20 | +0,66% | 8,90 | 9,20 | 9,19 | 8,91 | 9,00 | 24 | 26.131.283 |
| 2/1/2023 | 9,14 | 9,14 | -0,54% | 8,91 | 9,14 | 9,13 | 8,93 | 9,14 | 12 | 981.494 |
| 29/12/2022 | 9,07 | 9,19 | 0,00% | 8,89 | 9,19 | 9,15 | 9,01 | 9,17 | 17 | 4.707.727 |
| 28/12/2022 | 9,15 | 9,19 | +0,44% | 8,83 | 9,19 | 9,12 | 9,18 | 9,19 | 24 | 6.030.827 |
| 27/12/2022 | 9,15 | 9,15 | 0,00% | 8,87 | 9,15 | 9,13 | 8,89 | 9,20 | 17 | 3.626.198 |
| 26/12/2022 | 9,19 | 9,15 | -0,44% | 8,81 | 9,19 | 9,14 | 8,82 | 9,15 | 39 | 2.367.989 |
| 23/12/2022 | 9,19 | 9,19 | 0,00% | 8,76 | 9,20 | 9,10 | 9,16 | 9,19 | 44 | 2.645.460 |
| 22/12/2022 | 9,15 | 9,19 | +0,33% | 9,03 | 9,20 | 9,15 | 9,19 | 9,20 | 44 | 4.560.905 |
| 21/12/2022 | 8,97 | 9,16 | 0,00% | 8,82 | 9,16 | 9,07 | 9,15 | 9,16 | 32 | 813.646 |
| 20/12/2022 | 8,96 | 9,16 | +0,11% | 8,83 | 9,18 | 9,12 | 8,84 | 9,16 | 28 | 815.800 |
| 19/12/2022 | 9,17 | 9,15 | -0,44% | 9,06 | 9,18 | 9,16 | 8,79 | 9,15 | 14 | 126.451 |
| 16/12/2022 | 9,19 | 9,19 | -0,11% | 8,74 | 9,29 | 9,21 | 8,75 | 9,19 | 36 | 3.173.665 |
| 15/12/2022 | 9,20 | 9,20 | 0,00% | 9,20 | 9,30 | 9,20 | 9,19 | 9,29 | 25 | 3.126.418 |
| 14/12/2022 | 9,20 | 9,20 | 0,00% | 9,20 | 9,69 | 9,38 | 9,20 | 9,49 | 35 | 1.573.638 |
| 13/12/2022 | 9,10 | 9,20 | -1,08% | 9,10 | 9,40 | 9,29 | 9,20 | 9,28 | 55 | 1.942.775 |
| 12/12/2022 | 9,48 | 9,30 | -1,90% | 8,72 | 9,48 | 9,00 | 8,71 | 9,10 | 18 | 124.290 |
| 9/12/2022 | 9,68 | 9,48 | -0,73% | 9,40 | 9,68 | 9,50 | 9,51 | 9,69 | 7 | 24.708 |
| 8/12/2022 | 9,70 | 9,55 | -1,55% | 8,70 | 9,70 | 9,08 | 8,75 | 9,57 | 25 | 568.070 |
| 7/12/2022 | 9,48 | 9,70 | +6,48% | 9,14 | 9,95 | 9,69 | 9,39 | 9,70 | 57 | 2.176.848 |
| 6/12/2022 | 9,11 | 9,11 | 0,00% | 9,11 | 9,95 | 9,40 | 9,12 | 9,48 | 76 | 6.551.003 |
| 5/12/2022 | 9,06 | 9,11 | +2,59% | 8,36 | 9,50 | 9,39 | 8,70 | 9,11 | 55 | 8.514.967 |
| 2/12/2022 | 9,22 | 8,88 | -1,66% | 8,32 | 9,29 | 8,78 | 8,33 | 8,98 | 20 | 218.709 |
| 1/12/2022 | 9,16 | 9,03 | -1,42% | 8,38 | 9,16 | 8,97 | 9,00 | 9,03 | 22 | 65.518 |
| 30/11/2022 | 8,25 | 9,16 | +11,71% | 8,20 | 9,20 | 8,51 | 8,55 | 9,16 | 44 | 1.279.655 |
| 29/11/2022 | 9,45 | 8,20 | -13,59% | 8,20 | 9,50 | 9,16 | 8,20 | 9,25 | 825 | 6.079.390 |
| 28/11/2022 | 9,00 | 9,49 | +5,44% | 8,78 | 9,50 | 9,11 | 8,20 | 9,49 | 28 | 10.186.571 |
| 25/11/2022 | 9,01 | 9,00 | -0,22% | 7,85 | 9,09 | 8,99 | 9,00 | 9,01 | 38 | 8.063.985 |
| 24/11/2022 | 9,00 | 9,02 | +0,22% | 7,70 | 9,19 | 8,99 | 9,01 | 9,02 | 33 | 4.884.580 |
| 23/11/2022 | 8,82 | 9,00 | +2,04% | 8,75 | 9,11 | 8,94 | 9,00 | 9,10 | 25 | 1.055.137 |
| 22/11/2022 | 9,49 | 8,82 | 0,00% | 8,74 | 9,49 | 9,08 | 8,81 | 8,82 | 13 | 62.679 |