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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VVEO3 - VIVEO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,87 | 1,83 | -2,14% | 1,82 | 1,89 | 1,84 | 1,82 | 1,83 | 1.144 | 285.397.000 |
| 20/1/2025 | 1,90 | 1,87 | -1,58% | 1,86 | 1,95 | 1,89 | 1,87 | 1,88 | 2.156 | 355.052.300 |
| 17/1/2025 | 1,90 | 1,90 | +1,06% | 1,80 | 2,01 | 1,90 | 1,90 | 1,91 | 5.556 | 726.291.900 |
| 16/1/2025 | 1,87 | 1,88 | -0,53% | 1,85 | 1,94 | 1,89 | 1,87 | 1,90 | 3.071 | 513.961.900 |
| 15/1/2025 | 1,85 | 1,89 | +3,28% | 1,84 | 1,91 | 1,85 | 1,86 | 1,89 | 3.454 | 491.196.400 |
| 14/1/2025 | 1,89 | 1,83 | -3,17% | 1,83 | 1,93 | 1,85 | 1,82 | 1,83 | 2.378 | 338.064.600 |
| 13/1/2025 | 1,94 | 1,89 | -2,07% | 1,88 | 1,96 | 1,91 | 1,89 | 1,92 | 1.444 | 284.859.300 |
| 10/1/2025 | 1,91 | 1,93 | +1,05% | 1,85 | 1,93 | 1,89 | 1,90 | 1,93 | 3.173 | 354.265.900 |
| 9/1/2025 | 1,98 | 1,91 | -4,50% | 1,89 | 2,01 | 1,91 | 1,91 | 1,92 | 1.957 | 390.075.500 |
| 8/1/2025 | 2,00 | 2,00 | 0,00% | 1,94 | 2,03 | 1,98 | 1,99 | 2,00 | 1.790 | 231.763.500 |
| 7/1/2025 | 2,21 | 2,00 | -9,50% | 2,00 | 2,26 | 2,09 | 2,00 | 2,01 | 2.533 | 372.074.600 |
| 6/1/2025 | 2,04 | 2,21 | +7,80% | 2,00 | 2,24 | 2,15 | 2,11 | 2,21 | 2.798 | 854.743.900 |
| 3/1/2025 | 2,08 | 2,05 | +1,99% | 1,96 | 2,11 | 2,02 | 1,98 | 2,05 | 2.970 | 485.327.100 |
| 2/1/2025 | 2,01 | 2,01 | -1,95% | 1,98 | 2,11 | 2,04 | 2,01 | 2,02 | 3.649 | 283.874.800 |
| 30/12/2024 | 2,09 | 2,05 | -3,30% | 1,97 | 2,14 | 2,04 | 2,04 | 2,05 | 2.585 | 335.346.400 |
| 27/12/2024 | 2,03 | 2,12 | +5,47% | 1,96 | 2,20 | 2,10 | 2,11 | 2,15 | 2.530 | 616.932.600 |
| 26/12/2024 | 1,94 | 2,01 | +1,52% | 1,92 | 2,09 | 2,01 | 2,01 | 2,03 | 2.110 | 180.901.500 |
| 23/12/2024 | 2,05 | 1,98 | -2,94% | 1,96 | 2,09 | 2,01 | 1,96 | 1,98 | 1.904 | 190.948.800 |
| 20/12/2024 | 1,86 | 2,04 | +9,68% | 1,82 | 2,12 | 2,00 | 2,03 | 2,05 | 4.163 | 514.639.200 |
| 19/12/2024 | 1,81 | 1,86 | +2,20% | 1,79 | 1,88 | 1,84 | 1,86 | 1,87 | 2.020 | 156.843.900 |
| 18/12/2024 | 1,86 | 1,82 | -1,09% | 1,77 | 1,86 | 1,80 | 1,79 | 1,82 | 2.532 | 254.126.900 |
| 17/12/2024 | 1,81 | 1,84 | +1,66% | 1,77 | 1,87 | 1,81 | 1,83 | 1,84 | 3.853 | 328.578.100 |
| 16/12/2024 | 1,89 | 1,81 | -4,23% | 1,77 | 1,89 | 1,82 | 1,80 | 1,81 | 1.503 | 262.434.900 |
| 13/12/2024 | 1,81 | 1,89 | +3,85% | 1,81 | 1,89 | 1,86 | 1,88 | 1,89 | 2.087 | 198.136.600 |
| 12/12/2024 | 1,87 | 1,82 | -3,70% | 1,80 | 1,87 | 1,82 | 1,81 | 1,82 | 2.302 | 408.827.800 |
| 11/12/2024 | 1,89 | 1,89 | +0,53% | 1,84 | 1,92 | 1,87 | 1,85 | 1,89 | 1.705 | 677.400.500 |
| 10/12/2024 | 1,87 | 1,88 | +3,30% | 1,81 | 1,93 | 1,87 | 1,88 | 1,90 | 1.899 | 398.186.800 |
| 9/12/2024 | 1,85 | 1,82 | -1,62% | 1,82 | 1,87 | 1,83 | 1,82 | 1,83 | 3.189 | 248.685.400 |
| 6/12/2024 | 1,92 | 1,85 | -4,64% | 1,84 | 1,95 | 1,86 | 1,85 | 1,87 | 4.837 | 824.141.700 |
| 5/12/2024 | 1,96 | 1,94 | -0,51% | 1,91 | 2,01 | 1,95 | 1,93 | 1,94 | 3.302 | 466.941.600 |
| 4/12/2024 | 1,91 | 1,95 | +2,09% | 1,84 | 2,00 | 1,93 | 1,95 | 1,99 | 4.970 | 518.813.300 |
| 3/12/2024 | 1,96 | 1,91 | -2,05% | 1,89 | 1,96 | 1,91 | 1,90 | 1,91 | 3.518 | 393.937.100 |
| 2/12/2024 | 1,96 | 1,95 | -1,52% | 1,92 | 1,97 | 1,93 | 1,93 | 1,95 | 2.605 | 389.581.400 |
| 29/11/2024 | 1,94 | 1,98 | +2,06% | 1,88 | 2,02 | 1,95 | 1,97 | 1,98 | 3.865 | 807.810.400 |
| 28/11/2024 | 2,04 | 1,94 | -4,90% | 1,91 | 2,06 | 1,96 | 1,94 | 1,98 | 3.624 | 591.255.400 |
| 27/11/2024 | 2,03 | 2,04 | 0,00% | 1,99 | 2,16 | 2,06 | 2,04 | 2,05 | 4.271 | 995.026.800 |
| 26/11/2024 | 1,95 | 2,04 | +5,15% | 1,93 | 2,10 | 2,02 | 2,02 | 2,04 | 3.509 | 707.416.200 |
| 25/11/2024 | 1,93 | 1,94 | -0,51% | 1,91 | 1,98 | 1,94 | 1,93 | 1,95 | 1.684 | 281.640.000 |
| 22/11/2024 | 1,94 | 1,95 | +2,09% | 1,90 | 1,99 | 1,93 | 1,94 | 1,96 | 3.847 | 491.844.100 |
| 21/11/2024 | 1,96 | 1,91 | -2,05% | 1,91 | 1,97 | 1,92 | 1,91 | 1,92 | 1.912 | 229.563.800 |
| 19/11/2024 | 1,99 | 1,95 | -2,01% | 1,95 | 2,05 | 1,97 | 1,95 | 1,97 | 3.069 | 258.200.200 |
| 18/11/2024 | 1,94 | 1,99 | +3,11% | 1,93 | 2,05 | 1,99 | 1,99 | 2,00 | 2.635 | 448.361.500 |
| 14/11/2024 | 2,00 | 1,93 | -13,06% | 1,93 | 2,10 | 1,99 | 1,93 | 1,94 | 5.344 | 1.537.079.800 |
| 13/11/2024 | 2,26 | 2,22 | -0,89% | 2,19 | 2,33 | 2,25 | 2,21 | 2,22 | 1.674 | 279.654.400 |
| 12/11/2024 | 2,34 | 2,24 | -3,86% | 2,23 | 2,35 | 2,25 | 2,24 | 2,26 | 2.920 | 282.650.400 |
| 11/11/2024 | 2,40 | 2,33 | -0,85% | 2,30 | 2,40 | 2,34 | 2,33 | 2,35 | 1.847 | 287.635.400 |
| 8/11/2024 | 2,37 | 2,35 | -2,08% | 2,27 | 2,40 | 2,33 | 2,35 | 2,37 | 3.440 | 432.619.500 |
| 7/11/2024 | 2,72 | 2,40 | -11,44% | 2,26 | 2,77 | 2,46 | 2,40 | 2,41 | 6.648 | 1.310.646.600 |
| 6/11/2024 | 2,70 | 2,71 | -0,73% | 2,52 | 2,94 | 2,73 | 2,70 | 2,71 | 6.605 | 1.686.674.400 |
| 5/11/2024 | 2,29 | 2,73 | +18,18% | 2,29 | 2,79 | 2,61 | 2,72 | 2,73 | 5.512 | 2.482.589.500 |
| 4/11/2024 | 2,09 | 2,31 | +11,59% | 2,09 | 2,33 | 2,25 | 2,29 | 2,31 | 4.903 | 1.222.661.900 |
| 1/11/2024 | 2,05 | 2,07 | 0,00% | 1,96 | 2,22 | 2,07 | 2,07 | 2,10 | 6.434 | 1.247.106.000 |
| 31/10/2024 | 2,07 | 2,07 | 0,00% | 2,03 | 2,11 | 2,06 | 2,07 | 2,08 | 2.661 | 557.280.000 |
| 30/10/2024 | 2,00 | 2,07 | +5,08% | 1,94 | 2,08 | 2,01 | 2,06 | 2,07 | 2.297 | 442.633.700 |
| 29/10/2024 | 2,04 | 1,97 | -1,99% | 1,96 | 2,06 | 2,00 | 1,97 | 1,98 | 2.273 | 231.531.400 |
| 28/10/2024 | 1,97 | 2,01 | +4,15% | 1,93 | 2,12 | 2,04 | 2,01 | 2,02 | 3.198 | 1.013.202.200 |
| 25/10/2024 | 1,97 | 1,93 | -2,03% | 1,93 | 2,06 | 1,98 | 1,93 | 1,94 | 2.702 | 732.385.000 |
| 24/10/2024 | 1,85 | 1,97 | +7,07% | 1,82 | 1,98 | 1,90 | 1,96 | 1,97 | 3.221 | 487.661.900 |
| 23/10/2024 | 1,91 | 1,84 | -3,16% | 1,83 | 1,91 | 1,85 | 1,84 | 1,85 | 2.357 | 309.241.100 |
| 22/10/2024 | 1,93 | 1,90 | -1,55% | 1,87 | 1,97 | 1,91 | 1,90 | 1,92 | 2.855 | 304.496.500 |
| 21/10/2024 | 1,98 | 1,93 | -3,02% | 1,91 | 2,00 | 1,94 | 1,92 | 1,93 | 2.762 | 292.161.400 |
| 18/10/2024 | 2,01 | 1,99 | -0,50% | 1,86 | 2,03 | 1,94 | 1,96 | 2,00 | 3.083 | 815.435.200 |
| 17/10/2024 | 1,99 | 2,00 | +0,50% | 1,93 | 2,03 | 1,99 | 2,00 | 2,01 | 1.949 | 745.247.600 |
| 16/10/2024 | 1,86 | 1,99 | +8,15% | 1,83 | 2,02 | 1,93 | 1,99 | 2,00 | 2.095 | 721.642.800 |
| 15/10/2024 | 1,81 | 1,84 | +2,79% | 1,78 | 1,91 | 1,83 | 1,84 | 1,86 | 1.738 | 477.365.200 |
| 14/10/2024 | 1,78 | 1,79 | +0,56% | 1,77 | 1,85 | 1,80 | 1,79 | 1,81 | 2.549 | 391.464.300 |
| 11/10/2024 | 1,80 | 1,78 | -1,11% | 1,75 | 1,83 | 1,78 | 1,78 | 1,80 | 1.601 | 389.587.600 |
| 10/10/2024 | 1,79 | 1,80 | +1,12% | 1,77 | 1,82 | 1,78 | 1,80 | 1,81 | 858 | 176.817.800 |
| 9/10/2024 | 1,83 | 1,78 | -1,66% | 1,77 | 1,84 | 1,79 | 1,77 | 1,78 | 1.538 | 421.545.900 |
| 8/10/2024 | 1,82 | 1,81 | -0,55% | 1,81 | 1,85 | 1,82 | 1,81 | 1,82 | 1.231 | 258.488.500 |
| 7/10/2024 | 1,80 | 1,82 | +1,11% | 1,80 | 1,86 | 1,82 | 1,82 | 1,83 | 1.688 | 186.364.000 |
| 4/10/2024 | 1,82 | 1,80 | 0,00% | 1,79 | 1,84 | 1,81 | 1,80 | 1,82 | 1.608 | 180.936.200 |
| 3/10/2024 | 1,82 | 1,80 | -1,10% | 1,77 | 1,84 | 1,79 | 1,79 | 1,80 | 1.547 | 320.207.200 |
| 2/10/2024 | 1,81 | 1,82 | +1,68% | 1,80 | 1,88 | 1,83 | 1,82 | 1,83 | 3.830 | 449.724.200 |
| 1/10/2024 | 1,85 | 1,79 | -1,65% | 1,77 | 1,86 | 1,81 | 1,79 | 1,80 | 7.070 | 591.699.800 |
| 30/9/2024 | 1,88 | 1,82 | -2,15% | 1,82 | 1,90 | 1,84 | 1,82 | 1,83 | 3.098 | 484.781.300 |
| 26/9/2024 | 1,89 | 1,86 | -1,06% | 1,85 | 1,90 | 1,86 | 1,86 | 1,87 | 3.880 | 402.802.600 |
| 25/9/2024 | 1,94 | 1,88 | -2,59% | 1,86 | 1,95 | 1,89 | 1,87 | 1,88 | 3.726 | 360.159.600 |
| 24/9/2024 | 1,92 | 1,93 | +1,58% | 1,88 | 1,97 | 1,91 | 1,92 | 1,93 | 2.140 | 402.999.400 |
| 23/9/2024 | 1,94 | 1,90 | -1,55% | 1,85 | 1,96 | 1,89 | 1,89 | 1,90 | 4.188 | 551.296.900 |
| 20/9/2024 | 2,20 | 1,93 | -11,87% | 1,92 | 2,20 | 1,96 | 1,93 | 1,94 | 5.956 | 1.998.247.000 |
| 19/9/2024 | 2,35 | 2,19 | -6,81% | 2,19 | 2,43 | 2,28 | 2,19 | 2,21 | 4.085 | 467.861.400 |
| 18/9/2024 | 2,44 | 2,35 | -3,29% | 2,35 | 2,48 | 2,40 | 2,35 | 2,36 | 4.203 | 609.481.300 |
| 17/9/2024 | 2,25 | 2,43 | +6,11% | 2,25 | 2,52 | 2,42 | 2,43 | 2,45 | 4.651 | 1.617.520.600 |
| 16/9/2024 | 2,20 | 2,29 | +2,23% | 2,16 | 2,32 | 2,25 | 2,29 | 2,30 | 4.241 | 888.331.200 |
| 13/9/2024 | 2,13 | 2,24 | +5,66% | 2,13 | 2,26 | 2,20 | 2,22 | 2,24 | 3.767 | 730.465.800 |
| 12/9/2024 | 2,12 | 2,12 | -0,93% | 2,07 | 2,25 | 2,15 | 2,12 | 2,13 | 4.108 | 716.754.600 |
| 11/9/2024 | 1,94 | 2,14 | +9,74% | 1,94 | 2,16 | 2,07 | 2,14 | 2,15 | 3.111 | 657.272.700 |
| 10/9/2024 | 1,96 | 1,95 | +1,04% | 1,91 | 2,00 | 1,95 | 1,95 | 1,96 | 3.141 | 316.267.100 |
| 9/9/2024 | 2,03 | 1,93 | -4,46% | 1,93 | 2,03 | 1,96 | 1,93 | 1,94 | 4.774 | 446.153.700 |
| 6/9/2024 | 2,02 | 2,02 | 0,00% | 2,01 | 2,12 | 2,05 | 2,02 | 2,04 | 4.778 | 590.462.700 |
| 5/9/2024 | 1,90 | 2,02 | +6,32% | 1,90 | 2,07 | 1,98 | 2,02 | 2,04 | 5.075 | 876.278.300 |
| 4/9/2024 | 1,89 | 1,90 | 0,00% | 1,85 | 1,99 | 1,91 | 1,90 | 1,91 | 3.131 | 571.806.200 |
| 3/9/2024 | 1,84 | 1,90 | +2,70% | 1,84 | 1,92 | 1,89 | 1,90 | 1,91 | 3.304 | 235.487.500 |
| 2/9/2024 | 1,86 | 1,85 | -2,63% | 1,81 | 1,91 | 1,85 | 1,85 | 1,87 | 3.054 | 452.368.800 |
| 30/8/2024 | 1,95 | 1,90 | -1,55% | 1,90 | 1,96 | 1,90 | 1,90 | 1,91 | 3.905 | 1.234.055.900 |
| 29/8/2024 | 2,01 | 1,93 | -2,53% | 1,90 | 2,02 | 1,94 | 1,93 | 1,95 | 3.657 | 438.982.600 |
| 28/8/2024 | 2,02 | 1,98 | -1,98% | 1,97 | 2,08 | 2,00 | 1,98 | 2,00 | 3.968 | 435.729.600 |
| 27/8/2024 | 1,98 | 2,02 | +3,06% | 1,96 | 2,04 | 2,00 | 2,02 | 2,03 | 3.213 | 419.085.900 |
| 26/8/2024 | 2,05 | 1,96 | -3,92% | 1,96 | 2,08 | 2,00 | 1,96 | 1,98 | 5.271 | 745.190.600 |
| 23/8/2024 | 2,04 | 2,04 | +0,49% | 2,03 | 2,09 | 2,05 | 2,04 | 2,05 | 2.015 | 280.725.800 |
| 22/8/2024 | 2,08 | 2,03 | -2,87% | 2,02 | 2,09 | 2,04 | 2,03 | 2,04 | 2.480 | 231.301.000 |
| 21/8/2024 | 2,03 | 2,09 | +3,47% | 2,01 | 2,12 | 2,06 | 2,06 | 2,09 | 3.011 | 338.954.300 |
| 20/8/2024 | 2,10 | 2,02 | -3,81% | 1,99 | 2,15 | 2,03 | 2,02 | 2,04 | 6.619 | 1.027.553.900 |
| 19/8/2024 | 2,03 | 2,10 | +3,45% | 1,95 | 2,10 | 2,01 | 2,09 | 2,10 | 5.454 | 760.861.500 |
| 16/8/2024 | 2,17 | 2,03 | -6,45% | 1,89 | 2,19 | 2,00 | 2,01 | 2,03 | 5.444 | 1.883.194.000 |
| 15/8/2024 | 2,28 | 2,17 | -4,82% | 2,09 | 2,28 | 2,18 | 2,17 | 2,18 | 6.478 | 915.446.700 |
| 14/8/2024 | 2,12 | 2,28 | +8,57% | 2,06 | 2,28 | 2,17 | 2,27 | 2,28 | 7.592 | 1.614.315.300 |
| 13/8/2024 | 2,48 | 2,10 | -20,45% | 1,99 | 2,48 | 2,13 | 2,09 | 2,10 | 895 | 3.148.610.300 |
| 12/8/2024 | 2,71 | 2,64 | -2,58% | 2,64 | 2,82 | 2,73 | 2,64 | 2,69 | 4.546 | 843.315.100 |
| 9/8/2024 | 2,69 | 2,71 | +0,37% | 2,59 | 2,78 | 2,67 | 2,71 | 2,72 | 6.342 | 938.240.700 |
| 8/8/2024 | 2,59 | 2,70 | +5,47% | 2,54 | 2,72 | 2,66 | 2,69 | 2,70 | 4.933 | 1.113.542.500 |
| 7/8/2024 | 2,49 | 2,56 | +4,92% | 2,37 | 2,66 | 2,53 | 2,56 | 2,59 | 5.445 | 982.522.500 |
| 6/8/2024 | 2,30 | 2,44 | +6,09% | 2,28 | 2,52 | 2,40 | 2,44 | 2,45 | 4.921 | 919.973.900 |
| 5/8/2024 | 2,11 | 2,30 | +4,55% | 2,10 | 2,30 | 2,20 | 2,30 | 2,31 | 4.425 | 717.364.900 |
| 2/8/2024 | 2,14 | 2,20 | +3,29% | 2,10 | 2,25 | 2,16 | 2,20 | 2,22 | 4.109 | 417.954.700 |
| 1/8/2024 | 2,27 | 2,13 | -6,58% | 2,13 | 2,39 | 2,22 | 2,13 | 2,14 | 4.363 | 717.835.200 |
| 31/7/2024 | 2,27 | 2,28 | +0,44% | 2,26 | 2,40 | 2,31 | 2,27 | 2,29 | 2.816 | 568.379.600 |
| 30/7/2024 | 2,19 | 2,27 | +3,65% | 2,15 | 2,34 | 2,21 | 2,25 | 2,27 | 5.013 | 532.317.600 |
| 29/7/2024 | 2,23 | 2,19 | -0,45% | 2,15 | 2,26 | 2,19 | 2,19 | 2,21 | 2.760 | 373.190.800 |
| 26/7/2024 | 2,27 | 2,20 | -2,65% | 2,20 | 2,37 | 2,24 | 2,20 | 2,21 | 1.971 | 259.497.900 |
| 25/7/2024 | 2,26 | 2,26 | +1,35% | 2,19 | 2,33 | 2,23 | 2,25 | 2,26 | 2.413 | 311.768.000 |
| 24/7/2024 | 2,32 | 2,23 | -3,88% | 2,23 | 2,37 | 2,29 | 2,23 | 2,24 | 3.671 | 500.563.300 |
| 23/7/2024 | 2,50 | 2,32 | -6,45% | 2,32 | 2,50 | 2,38 | 2,32 | 2,33 | 3.248 | 343.812.700 |
| 22/7/2024 | 2,39 | 2,48 | +4,64% | 2,34 | 2,50 | 2,43 | 2,47 | 2,50 | 4.000 | 417.657.200 |
| 19/7/2024 | 2,32 | 2,37 | +2,16% | 2,32 | 2,43 | 2,38 | 2,37 | 2,38 | 4.822 | 486.168.300 |
| 18/7/2024 | 2,39 | 2,32 | -3,33% | 2,28 | 2,40 | 2,33 | 2,31 | 2,32 | 8.644 | 708.330.400 |
| 17/7/2024 | 2,48 | 2,40 | -2,83% | 2,38 | 2,53 | 2,43 | 2,39 | 2,40 | 3.306 | 400.193.300 |
| 16/7/2024 | 2,56 | 2,47 | -3,14% | 2,42 | 2,61 | 2,51 | 2,47 | 2,48 | 4.603 | 778.032.000 |
| 15/7/2024 | 2,64 | 2,55 | -3,04% | 2,55 | 2,69 | 2,59 | 2,55 | 2,56 | 3.437 | 454.161.600 |
| 12/7/2024 | 2,81 | 2,63 | -6,74% | 2,63 | 2,86 | 2,71 | 2,63 | 2,64 | 4.642 | 780.821.900 |
| 11/7/2024 | 2,65 | 2,82 | +7,22% | 2,55 | 2,90 | 2,72 | 2,81 | 2,82 | 11 | 1.412.138.000 |
| 10/7/2024 | 3,15 | 2,63 | -15,43% | 2,63 | 3,15 | 2,80 | 2,63 | 2,65 | 9.376 | 1.727.226.300 |
| 9/7/2024 | 3,11 | 3,11 | -0,96% | 2,98 | 3,17 | 3,09 | 3,07 | 3,11 | 5.221 | 1.184.442.500 |
| 8/7/2024 | 2,81 | 3,14 | +10,18% | 2,75 | 3,15 | 2,97 | 3,13 | 3,14 | 4.736 | 916.083.600 |
| 5/7/2024 | 2,67 | 2,85 | +7,14% | 2,49 | 2,85 | 2,63 | 2,84 | 2,85 | 3.977 | 806.907.700 |
| 4/7/2024 | 2,55 | 2,66 | +7,26% | 2,36 | 2,74 | 2,58 | 2,66 | 2,67 | 5.673 | 995.753.500 |
| 3/7/2024 | 2,45 | 2,48 | +3,33% | 2,43 | 2,73 | 2,59 | 2,47 | 2,51 | 6.261 | 1.079.782.100 |
| 2/7/2024 | 2,17 | 2,40 | +12,68% | 2,12 | 2,40 | 2,28 | 2,40 | 2,41 | 3.903 | 461.836.900 |
| 1/7/2024 | 2,22 | 2,13 | -4,91% | 2,13 | 2,29 | 2,20 | 2,13 | 2,18 | 3.338 | 347.464.900 |
| 28/6/2024 | 2,33 | 2,24 | -3,45% | 2,22 | 2,43 | 2,28 | 2,23 | 2,24 | 2.682 | 395.917.100 |
| 27/6/2024 | 2,13 | 2,32 | +9,43% | 2,12 | 2,32 | 2,23 | 2,30 | 2,32 | 3.633 | 405.149.600 |
| 26/6/2024 | 2,06 | 2,12 | +0,47% | 2,06 | 2,24 | 2,15 | 2,12 | 2,14 | 3.423 | 365.867.500 |
| 25/6/2024 | 2,06 | 2,11 | +1,93% | 2,02 | 2,16 | 2,08 | 2,11 | 2,14 | 2.288 | 254.806.700 |
| 24/6/2024 | 2,04 | 2,07 | +1,97% | 2,04 | 2,17 | 2,11 | 2,07 | 2,10 | 2.031 | 245.286.100 |
| 21/6/2024 | 2,01 | 2,03 | +0,50% | 1,98 | 2,11 | 2,04 | 2,03 | 2,05 | 5.393 | 373.165.500 |
| 20/6/2024 | 2,11 | 2,02 | -3,35% | 2,02 | 2,19 | 2,07 | 2,01 | 2,03 | 2.683 | 305.443.600 |
| 19/6/2024 | 2,10 | 2,09 | +0,48% | 2,01 | 2,14 | 2,06 | 2,09 | 2,10 | 1.723 | 179.534.300 |
| 18/6/2024 | 2,04 | 2,08 | +1,96% | 2,04 | 2,14 | 2,08 | 2,06 | 2,09 | 2.711 | 313.025.800 |
| 17/6/2024 | 2,16 | 2,04 | -4,67% | 2,03 | 2,19 | 2,07 | 2,03 | 2,06 | 2.513 | 349.682.300 |
| 14/6/2024 | 2,19 | 2,14 | -3,17% | 2,14 | 2,29 | 2,19 | 2,13 | 2,15 | 1.931 | 228.439.300 |
| 13/6/2024 | 2,29 | 2,21 | -2,64% | 2,13 | 2,29 | 2,20 | 2,20 | 2,21 | 3.398 | 433.219.200 |
| 12/6/2024 | 2,60 | 2,27 | -10,98% | 2,27 | 2,65 | 2,37 | 2,27 | 2,28 | 3.853 | 403.270.400 |
| 11/6/2024 | 2,53 | 2,55 | +2,00% | 2,51 | 2,62 | 2,55 | 2,55 | 2,58 | 3.026 | 286.787.400 |
| 10/6/2024 | 2,41 | 2,50 | +5,49% | 2,33 | 2,51 | 2,44 | 2,48 | 2,45 | 2.810 | 286.364.600 |
| 7/6/2024 | 2,37 | 2,37 | -2,07% | 2,32 | 2,43 | 2,38 | 2,37 | 2,39 | 3.421 | 400.539.700 |
| 6/6/2024 | 2,46 | 2,42 | -2,42% | 2,37 | 2,53 | 2,43 | 2,42 | 2,43 | 9.447 | 842.304.000 |
| 5/6/2024 | 2,78 | 2,48 | -8,82% | 2,48 | 2,78 | 2,55 | 2,48 | 2,50 | 5.589 | 632.549.600 |
| 4/6/2024 | 2,85 | 2,72 | -4,23% | 2,72 | 2,88 | 2,77 | 2,72 | 2,76 | 4.783 | 630.686.200 |
| 3/6/2024 | 2,92 | 2,84 | -2,07% | 2,84 | 2,97 | 2,88 | 2,84 | 2,90 | 5.034 | 500.610.400 |
| 31/5/2024 | 2,78 | 2,90 | +5,07% | 2,74 | 2,90 | 2,84 | 2,85 | 2,90 | 2.961 | 400.013.300 |
| 29/5/2024 | 2,93 | 2,76 | -4,50% | 2,76 | 2,97 | 2,82 | 2,76 | 2,78 | 3.876 | 402.978.100 |
| 28/5/2024 | 3,03 | 2,89 | -3,67% | 2,89 | 3,10 | 2,97 | 2,89 | 2,91 | 3.465 | 349.899.300 |
| 27/5/2024 | 3,11 | 3,00 | -1,32% | 2,88 | 3,11 | 2,95 | 3,00 | 3,01 | 2.600 | 472.232.300 |
| 24/5/2024 | 3,13 | 3,04 | -1,62% | 3,03 | 3,19 | 3,08 | 3,03 | 3,08 | 2.489 | 332.029.700 |
| 23/5/2024 | 3,07 | 3,09 | +2,32% | 2,98 | 3,11 | 3,03 | 3,07 | 3,09 | 4.552 | 666.865.500 |
| 22/5/2024 | 3,20 | 3,02 | -4,73% | 3,02 | 3,20 | 3,09 | 3,02 | 3,06 | 3.129 | 549.160.900 |
| 21/5/2024 | 3,14 | 3,17 | +0,96% | 3,13 | 3,29 | 3,20 | 3,17 | 3,20 | 5.557 | 686.193.300 |
| 20/5/2024 | 3,11 | 3,14 | +1,29% | 3,08 | 3,19 | 3,14 | 3,14 | 3,17 | 3.265 | 358.800.800 |
| 17/5/2024 | 3,21 | 3,10 | -3,43% | 3,10 | 3,22 | 3,15 | 3,10 | 3,12 | 4.894 | 485.403.800 |
| 16/5/2024 | 3,34 | 3,21 | -3,02% | 3,20 | 3,34 | 3,21 | 3,21 | 3,24 | 4.284 | 536.442.700 |
| 15/5/2024 | 3,25 | 3,31 | +1,85% | 3,19 | 3,36 | 3,24 | 3,30 | 3,35 | 3.812 | 685.819.500 |
| 14/5/2024 | 3,07 | 3,25 | +4,50% | 3,02 | 3,28 | 3,15 | 3,23 | 3,25 | 8.648 | 1.302.685.200 |
| 13/5/2024 | 3,53 | 3,11 | -11,90% | 3,06 | 3,57 | 3,17 | 3,11 | 3,13 | 8.793 | 1.678.962.000 |
| 10/5/2024 | 4,07 | 3,53 | -19,77% | 3,33 | 4,07 | 3,55 | 3,52 | 3,53 | 6.498 | 4.431.868.900 |
| 9/5/2024 | 4,44 | 4,40 | -1,35% | 4,38 | 4,58 | 4,49 | 4,40 | 4,41 | 8.530 | 1.020.714.100 |
| 8/5/2024 | 4,63 | 4,46 | -3,46% | 4,39 | 4,74 | 4,47 | 4,46 | 4,52 | 391 | 1.003.739.100 |
| 7/5/2024 | 4,77 | 4,62 | -1,07% | 4,53 | 4,83 | 4,66 | 4,61 | 4,63 | 7.268 | 899.041.600 |
| 6/5/2024 | 5,33 | 4,67 | -13,84% | 4,39 | 5,48 | 4,73 | 4,67 | 4,70 | 9.734 | 1.925.885.600 |
| 3/5/2024 | 5,10 | 5,42 | +7,75% | 5,10 | 5,48 | 5,35 | 5,42 | 5,47 | 6.829 | 881.384.600 |
| 2/5/2024 | 5,00 | 5,03 | -0,20% | 5,00 | 5,34 | 5,13 | 5,03 | 5,09 | 7.009 | 1.389.070.800 |
| 30/4/2024 | 5,33 | 5,04 | -4,91% | 5,02 | 5,35 | 5,12 | 5,04 | 5,05 | 7.670 | 1.025.517.500 |
| 29/4/2024 | 5,51 | 5,30 | -2,93% | 5,20 | 5,65 | 5,33 | 5,27 | 5,30 | 5.202 | 1.215.090.300 |
| 26/4/2024 | 5,49 | 5,46 | +0,37% | 5,37 | 5,63 | 5,47 | 5,41 | 5,46 | 5.604 | 892.995.200 |
| 25/4/2024 | 5,88 | 5,44 | -6,69% | 5,39 | 5,89 | 5,61 | 5,43 | 5,44 | 5.778 | 700.785.600 |
| 24/4/2024 | 6,50 | 5,83 | -9,89% | 5,83 | 6,55 | 6,05 | 5,83 | 5,85 | 3.724 | 726.377.900 |
| 23/4/2024 | 6,44 | 6,47 | -1,22% | 6,40 | 6,67 | 6,52 | 6,47 | 6,48 | 2.845 | 424.036.400 |
| 22/4/2024 | 6,38 | 6,55 | +3,31% | 6,34 | 6,64 | 6,51 | 6,55 | 6,60 | 2.217 | 358.965.900 |
| 19/4/2024 | 6,38 | 6,34 | +0,16% | 6,30 | 6,57 | 6,39 | 6,34 | 6,36 | 2.291 | 356.256.300 |
| 18/4/2024 | 6,65 | 6,33 | -5,24% | 6,33 | 6,71 | 6,47 | 6,33 | 6,40 | 3.090 | 512.106.100 |
| 17/4/2024 | 6,46 | 6,68 | +3,25% | 6,46 | 6,86 | 6,68 | 6,68 | 6,69 | 6.173 | 1.749.903.400 |
| 16/4/2024 | 6,46 | 6,47 | -0,46% | 6,27 | 6,70 | 6,46 | 6,43 | 6,48 | 5.257 | 955.246.900 |
| 15/4/2024 | 6,84 | 6,50 | -4,41% | 6,40 | 6,84 | 6,50 | 6,48 | 6,51 | 4.590 | 858.785.600 |
| 12/4/2024 | 6,91 | 6,80 | -2,16% | 6,67 | 6,97 | 6,81 | 6,78 | 6,82 | 5.532 | 1.177.481.900 |
| 11/4/2024 | 6,81 | 6,95 | +1,46% | 6,75 | 6,99 | 6,89 | 6,84 | 6,96 | 2.069 | 426.163.400 |
| 10/4/2024 | 7,01 | 6,85 | -2,28% | 6,65 | 7,01 | 6,78 | 6,80 | 6,86 | 5.686 | 857.321.900 |
| 9/4/2024 | 7,22 | 7,01 | -1,96% | 6,99 | 7,40 | 7,11 | 7,01 | 7,07 | 2.413 | 365.441.000 |
| 8/4/2024 | 6,92 | 7,15 | +4,23% | 6,76 | 7,27 | 6,84 | 7,15 | 7,23 | 5.488 | 3.974.373.300 |
| 5/4/2024 | 6,76 | 6,86 | +0,88% | 6,73 | 6,92 | 6,80 | 6,86 | 6,90 | 2.995 | 2.432.368.900 |
| 4/4/2024 | 6,52 | 6,80 | +3,66% | 6,52 | 6,80 | 6,69 | 6,76 | 6,80 | 2.627 | 473.031.900 |
| 3/4/2024 | 6,44 | 6,56 | +0,92% | 6,35 | 6,60 | 6,48 | 6,55 | 6,56 | 4.780 | 624.146.400 |
| 2/4/2024 | 6,43 | 6,50 | -0,15% | 6,40 | 6,58 | 6,48 | 6,46 | 6,51 | 6.383 | 772.703.300 |
| 1/4/2024 | 6,16 | 6,51 | +5,85% | 6,10 | 6,67 | 6,39 | 6,47 | 6,51 | 8.297 | 2.770.871.700 |
| 28/3/2024 | 6,40 | 6,15 | -4,65% | 6,07 | 6,40 | 6,21 | 6,15 | 6,16 | 5.067 | 670.473.100 |
| 27/3/2024 | 5,95 | 6,45 | +8,40% | 5,87 | 6,59 | 6,24 | 6,45 | 6,49 | 8.620 | 1.589.101.000 |
| 26/3/2024 | 6,51 | 5,95 | -8,46% | 5,59 | 6,51 | 5,99 | 5,94 | 5,95 | 9.657 | 2.038.665.700 |
| 25/3/2024 | 6,96 | 6,50 | -6,47% | 6,41 | 7,01 | 6,58 | 6,50 | 6,51 | 4.030 | 824.877.300 |
| 22/3/2024 | 7,65 | 6,95 | -10,21% | 6,83 | 7,80 | 7,11 | 6,95 | 6,96 | 4.187 | 1.126.017.400 |
| 21/3/2024 | 7,60 | 7,74 | +1,84% | 7,49 | 7,95 | 7,77 | 7,70 | 7,75 | 3.483 | 627.378.700 |
| 20/3/2024 | 7,15 | 7,60 | +5,85% | 7,15 | 7,60 | 7,42 | 7,55 | 7,61 | 3.389 | 654.342.800 |
| 19/3/2024 | 7,23 | 7,18 | -1,37% | 7,16 | 7,37 | 7,20 | 7,18 | 7,24 | 2.047 | 493.536.600 |
| 18/3/2024 | 7,38 | 7,28 | -1,36% | 7,22 | 7,47 | 7,33 | 7,26 | 7,29 | 2.281 | 635.823.300 |
| 15/3/2024 | 7,34 | 7,38 | +1,10% | 7,30 | 7,45 | 7,38 | 7,36 | 7,38 | 2.837 | 529.044.100 |
| 14/3/2024 | 7,45 | 7,30 | -2,01% | 7,28 | 7,51 | 7,36 | 7,30 | 7,34 | 4.092 | 471.313.400 |
| 13/3/2024 | 7,45 | 7,45 | 0,00% | 7,40 | 7,59 | 7,47 | 7,41 | 7,45 | 2.513 | 346.199.400 |
| 12/3/2024 | 7,51 | 7,45 | 0,00% | 7,43 | 7,69 | 7,53 | 7,45 | 7,52 | 2.893 | 465.332.600 |
| 11/3/2024 | 7,36 | 7,45 | +1,22% | 7,36 | 7,62 | 7,45 | 7,44 | 7,46 | 3.241 | 561.655.800 |
| 8/3/2024 | 7,25 | 7,36 | +0,82% | 7,14 | 7,45 | 7,34 | 0,00 | 0,00 | 3.281 | 565.870.000 |
| 7/3/2024 | 7,40 | 7,30 | -1,35% | 7,30 | 7,71 | 7,47 | 7,30 | 7,35 | 2.273 | 744.448.700 |
| 6/3/2024 | 7,92 | 7,40 | -5,13% | 7,31 | 7,92 | 7,45 | 7,40 | 7,48 | 6.468 | 1.923.048.600 |
| 5/3/2024 | 8,20 | 7,80 | -4,29% | 7,79 | 8,34 | 8,02 | 7,80 | 7,90 | 3.274 | 798.580.300 |
| 4/3/2024 | 8,47 | 8,15 | -3,78% | 8,15 | 8,54 | 8,26 | 8,15 | 8,22 | 5.042 | 936.573.600 |
| 1/3/2024 | 8,45 | 8,47 | +0,24% | 8,31 | 8,55 | 8,47 | 8,47 | 8,54 | 3.708 | 852.442.500 |
| 29/2/2024 | 8,65 | 8,45 | -2,31% | 8,29 | 8,65 | 8,43 | 8,45 | 8,53 | 4.624 | 1.102.001.900 |
| 28/2/2024 | 8,51 | 8,65 | +1,41% | 8,40 | 8,71 | 8,61 | 8,61 | 8,65 | 4.733 | 990.791.200 |
| 27/2/2024 | 8,41 | 8,53 | +2,65% | 8,33 | 8,62 | 8,49 | 8,53 | 8,54 | 4.346 | 1.039.350.700 |
| 26/2/2024 | 8,09 | 8,31 | +1,71% | 7,98 | 8,38 | 8,21 | 8,25 | 8,32 | 3.096 | 1.346.933.300 |
| 23/2/2024 | 8,20 | 8,17 | -1,33% | 8,07 | 8,40 | 8,20 | 0,00 | 0,00 | 5.957 | 1.114.653.400 |
| 22/2/2024 | 7,95 | 8,28 | +4,02% | 7,79 | 8,33 | 8,02 | 8,25 | 8,28 | 6.157 | 2.073.494.200 |
| 21/2/2024 | 7,82 | 7,96 | +2,05% | 7,50 | 7,97 | 7,78 | 7,93 | 7,96 | 5.295 | 1.024.124.500 |
| 20/2/2024 | 7,82 | 7,80 | +1,56% | 7,64 | 7,86 | 7,73 | 7,76 | 7,80 | 4.497 | 1.503.875.100 |
| 19/2/2024 | 7,90 | 7,68 | -3,40% | 7,57 | 7,90 | 7,66 | 7,60 | 7,68 | 6.357 | 1.412.295.400 |
| 16/2/2024 | 7,99 | 7,95 | +0,51% | 7,76 | 8,18 | 7,95 | 7,88 | 7,95 | 4.824 | 1.476.756.700 |
| 15/2/2024 | 8,17 | 7,91 | -2,94% | 7,46 | 8,21 | 7,75 | 7,91 | 7,93 | 347 | 2.881.620.700 |
| 14/2/2024 | 8,57 | 8,15 | -5,12% | 8,03 | 8,57 | 8,19 | 8,14 | 8,15 | 4.087 | 804.829.200 |
| 9/2/2024 | 8,84 | 8,59 | -2,16% | 8,26 | 8,96 | 8,50 | 0,00 | 0,00 | 8.355 | 1.686.931.300 |
| 8/2/2024 | 9,25 | 8,78 | -4,77% | 8,64 | 9,25 | 8,75 | 8,78 | 8,79 | 3.488 | 1.081.678.800 |
| 7/2/2024 | 9,19 | 9,22 | -0,32% | 9,12 | 9,33 | 9,22 | 9,18 | 9,22 | 4.011 | 1.050.116.200 |
| 6/2/2024 | 9,17 | 9,25 | +0,54% | 9,05 | 9,34 | 9,23 | 9,21 | 9,25 | 6.040 | 1.282.909.600 |
| 5/2/2024 | 9,39 | 9,20 | -2,02% | 9,04 | 9,42 | 9,21 | 9,14 | 9,21 | 3.242 | 656.050.000 |
| 2/2/2024 | 9,89 | 9,39 | -4,67% | 8,99 | 10,00 | 9,37 | 9,29 | 9,39 | 6.468 | 2.457.595.300 |
| 1/2/2024 | 10,17 | 9,85 | -2,48% | 9,80 | 10,17 | 9,96 | 9,81 | 9,88 | 3.740 | 1.223.894.200 |
| 31/1/2024 | 10,03 | 10,10 | +1,00% | 9,99 | 10,30 | 10,18 | 10,09 | 10,16 | 2.997 | 876.150.000 |
| 30/1/2024 | 9,91 | 10,00 | +1,42% | 9,77 | 10,15 | 9,98 | 10,00 | 10,02 | 4.697 | 1.186.673.800 |
| 29/1/2024 | 11,25 | 9,86 | -12,36% | 9,80 | 11,25 | 10,17 | 9,85 | 9,86 | 6.648 | 2.019.507.200 |
| 26/1/2024 | 11,48 | 11,25 | -1,49% | 11,22 | 11,48 | 11,30 | 11,25 | 11,32 | 1.596 | 284.297.800 |
| 25/1/2024 | 11,37 | 11,42 | +0,79% | 11,21 | 11,47 | 11,34 | 11,40 | 11,42 | 1.782 | 346.281.900 |
| 24/1/2024 | 11,57 | 11,33 | -1,73% | 11,18 | 11,57 | 11,31 | 11,24 | 11,33 | 4.159 | 1.023.238.500 |
| 23/1/2024 | 11,59 | 11,53 | -0,43% | 11,38 | 11,92 | 11,54 | 11,53 | 11,58 | 2.794 | 533.715.300 |
| 22/1/2024 | 12,35 | 11,58 | -6,31% | 11,58 | 12,36 | 11,84 | 11,58 | 11,63 | 2.203 | 596.879.500 |
| 19/1/2024 | 12,20 | 12,36 | +1,15% | 12,00 | 12,47 | 12,22 | 12,25 | 12,37 | 2.847 | 649.900.200 |
| 18/1/2024 | 12,16 | 12,22 | +0,49% | 12,06 | 12,47 | 12,25 | 12,22 | 12,27 | 2.581 | 855.488.900 |
| 17/1/2024 | 12,12 | 12,16 | +0,33% | 11,97 | 12,25 | 12,09 | 12,04 | 12,16 | 3.563 | 900.656.200 |
| 16/1/2024 | 12,58 | 12,12 | -3,89% | 12,03 | 12,67 | 12,18 | 12,12 | 12,15 | 3.419 | 893.234.500 |
| 15/1/2024 | 12,74 | 12,61 | -0,94% | 12,53 | 12,81 | 12,63 | 12,61 | 12,72 | 1.713 | 651.626.800 |
| 12/1/2024 | 12,86 | 12,73 | -0,55% | 12,73 | 13,21 | 12,86 | 12,73 | 12,85 | 2.496 | 735.151.900 |
| 11/1/2024 | 12,90 | 12,80 | -0,54% | 12,80 | 13,03 | 12,87 | 12,80 | 12,91 | 1.551 | 382.921.300 |
| 10/1/2024 | 13,19 | 12,87 | -1,76% | 12,73 | 13,19 | 12,91 | 12,85 | 12,87 | 2.704 | 589.681.500 |
| 9/1/2024 | 13,50 | 13,10 | -3,96% | 13,06 | 13,67 | 13,31 | 13,10 | 13,15 | 2.652 | 665.999.700 |
| 8/1/2024 | 12,92 | 13,64 | +5,65% | 12,75 | 13,74 | 13,14 | 13,64 | 13,68 | 5.047 | 3.070.720.600 |
| 5/1/2024 | 12,48 | 12,91 | +3,45% | 12,43 | 13,04 | 12,90 | 12,90 | 12,91 | 4.694 | 1.609.445.100 |
| 4/1/2024 | 12,88 | 12,48 | -2,65% | 12,43 | 12,88 | 12,58 | 12,48 | 12,57 | 3.546 | 1.051.625.300 |
| 3/1/2024 | 13,41 | 12,82 | -4,40% | 12,82 | 13,41 | 13,10 | 12,81 | 12,88 | 2.759 | 960.057.700 |
| 2/1/2024 | 14,08 | 13,41 | -3,87% | 13,36 | 14,09 | 13,62 | 13,40 | 13,41 | 8.307 | 2.904.440.800 |
| 28/12/2023 | 14,15 | 13,95 | -0,14% | 13,78 | 14,23 | 13,96 | 13,78 | 13,95 | 8.934 | 10.322.773.000 |
| 27/12/2023 | 13,72 | 13,97 | +1,60% | 13,70 | 14,12 | 13,92 | 13,92 | 13,98 | 4.487 | 1.645.954.300 |
| 26/12/2023 | 14,10 | 13,75 | -2,27% | 13,66 | 14,19 | 13,76 | 13,75 | 13,89 | 5.987 | 1.656.888.300 |
| 22/12/2023 | 13,55 | 14,07 | +3,91% | 13,51 | 14,47 | 14,05 | 14,00 | 14,07 | 276 | 4.470.543.500 |
| 21/12/2023 | 13,70 | 13,54 | +2,58% | 13,46 | 14,03 | 13,66 | 13,53 | 13,54 | 9.876 | 3.262.181.200 |
| 20/12/2023 | 13,08 | 13,20 | +1,30% | 13,08 | 13,51 | 13,30 | 13,19 | 13,20 | 3.028 | 852.445.200 |
| 19/12/2023 | 13,75 | 13,03 | -4,54% | 13,03 | 13,76 | 13,25 | 13,02 | 13,17 | 3.515 | 1.344.228.100 |
| 18/12/2023 | 14,10 | 13,65 | -2,29% | 13,65 | 14,36 | 13,87 | 13,65 | 13,75 | 2.087 | 991.643.700 |
| 15/12/2023 | 14,70 | 13,97 | -5,16% | 13,97 | 14,73 | 14,06 | 13,97 | 13,98 | 4.276 | 4.028.506.900 |
| 14/12/2023 | 15,00 | 14,73 | -1,54% | 14,44 | 15,09 | 14,73 | 14,71 | 14,73 | 3.670 | 884.594.200 |
| 13/12/2023 | 14,06 | 14,96 | +5,72% | 13,98 | 14,96 | 14,27 | 14,83 | 14,96 | 4.283 | 1.491.846.500 |
| 12/12/2023 | 14,13 | 14,15 | +1,07% | 13,97 | 14,30 | 14,14 | 14,08 | 14,15 | 1.899 | 425.531.500 |
| 11/12/2023 | 13,89 | 14,00 | +0,36% | 13,75 | 14,21 | 13,99 | 13,93 | 14,00 | 3.195 | 8.418.784.800 |
| 8/12/2023 | 14,15 | 13,95 | -0,71% | 13,77 | 14,15 | 13,88 | 13,94 | 14,04 | 2.636 | 634.132.800 |
| 7/12/2023 | 13,90 | 14,05 | -0,35% | 13,86 | 14,31 | 14,01 | 13,96 | 14,05 | 2.195 | 838.094.500 |
| 6/12/2023 | 14,08 | 14,10 | -0,07% | 14,08 | 14,34 | 14,21 | 14,10 | 14,15 | 3.105 | 725.154.800 |
| 5/12/2023 | 13,95 | 14,11 | +1,66% | 13,83 | 14,36 | 14,20 | 14,11 | 14,12 | 2.486 | 564.908.700 |
| 4/12/2023 | 14,19 | 13,88 | -2,25% | 13,86 | 14,22 | 13,99 | 13,87 | 14,02 | 1.791 | 698.033.600 |
| 1/12/2023 | 13,94 | 14,20 | +1,43% | 13,77 | 14,31 | 14,04 | 14,12 | 14,20 | 4.567 | 1.635.735.800 |
| 30/11/2023 | 14,11 | 14,00 | -1,27% | 13,64 | 14,14 | 13,93 | 13,95 | 14,00 | 5.872 | 1.897.975.700 |
| 29/11/2023 | 14,21 | 14,18 | -1,05% | 14,04 | 14,34 | 14,15 | 14,13 | 14,18 | 1.825 | 440.356.900 |
| 28/11/2023 | 14,48 | 14,33 | -1,10% | 14,14 | 14,61 | 14,31 | 14,32 | 14,33 | 4.322 | 1.618.291.800 |
| 27/11/2023 | 14,82 | 14,49 | -2,09% | 14,29 | 14,82 | 14,40 | 14,35 | 14,50 | 2.102 | 564.843.700 |
| 24/11/2023 | 15,17 | 14,80 | -2,31% | 14,67 | 15,20 | 14,81 | 14,66 | 14,80 | 1.761 | 498.702.300 |
| 23/11/2023 | 14,63 | 15,15 | +3,20% | 14,37 | 15,15 | 14,42 | 15,07 | 15,15 | 1.376 | 6.976.022.800 |
| 22/11/2023 | 14,85 | 14,68 | -0,41% | 14,24 | 14,91 | 14,58 | 14,50 | 14,69 | 1.844 | 585.996.900 |
| 21/11/2023 | 14,47 | 14,74 | +1,45% | 14,20 | 14,80 | 14,51 | 14,67 | 14,74 | 2.202 | 602.997.400 |
| 20/11/2023 | 14,31 | 14,53 | +2,32% | 14,00 | 14,63 | 14,45 | 14,40 | 14,54 | 5.295 | 1.474.809.600 |
| 17/11/2023 | 14,36 | 14,20 | -0,35% | 14,07 | 14,42 | 14,21 | 14,08 | 14,20 | 4.255 | 1.120.386.800 |
| 16/11/2023 | 14,03 | 14,25 | +1,57% | 13,91 | 14,59 | 14,19 | 14,10 | 14,26 | 6.574 | 3.261.616.300 |
| 14/11/2023 | 14,90 | 14,03 | -4,56% | 13,98 | 14,90 | 14,25 | 14,03 | 14,12 | 4.069 | 1.049.765.700 |
| 13/11/2023 | 15,10 | 14,70 | -1,67% | 14,55 | 15,11 | 14,74 | 14,61 | 14,71 | 1.694 | 496.636.300 |
| 10/11/2023 | 15,02 | 14,95 | -0,07% | 14,90 | 15,29 | 15,07 | 14,93 | 15,09 | 953 | 281.060.400 |
| 9/11/2023 | 15,08 | 14,96 | -0,60% | 14,86 | 15,45 | 15,18 | 14,91 | 14,96 | 980 | 252.189.600 |
| 8/11/2023 | 15,36 | 15,05 | -1,31% | 14,97 | 15,56 | 15,18 | 15,03 | 15,12 | 1.693 | 411.233.600 |
| 7/11/2023 | 14,87 | 15,25 | +1,67% | 14,85 | 15,33 | 15,19 | 15,20 | 15,25 | 1.182 | 382.278.000 |
| 6/11/2023 | 15,55 | 15,00 | -2,85% | 14,90 | 15,58 | 15,16 | 15,00 | 15,02 | 1.416 | 537.429.700 |
| 3/11/2023 | 15,11 | 15,44 | +5,32% | 14,94 | 15,53 | 15,32 | 15,44 | 15,48 | 2.573 | 752.025.800 |
| 1/11/2023 | 14,87 | 14,66 | -1,54% | 14,66 | 14,98 | 14,81 | 14,66 | 14,67 | 1.741 | 501.375.600 |
| 31/10/2023 | 15,12 | 14,89 | -1,65% | 14,80 | 15,32 | 14,94 | 14,88 | 14,89 | 1.700 | 923.760.300 |
| 30/10/2023 | 15,48 | 15,14 | -2,01% | 15,14 | 15,69 | 15,32 | 15,13 | 15,31 | 2.176 | 1.020.226.300 |
| 27/10/2023 | 16,27 | 15,45 | -4,04% | 15,45 | 16,29 | 15,70 | 15,45 | 15,59 | 2.707 | 2.470.717.700 |
| 26/10/2023 | 15,62 | 16,10 | +2,94% | 15,56 | 16,13 | 16,02 | 16,10 | 16,12 | 2.155 | 575.483.900 |
| 25/10/2023 | 16,09 | 15,64 | -2,86% | 15,54 | 16,18 | 15,70 | 15,64 | 15,79 | 1.930 | 513.458.800 |
| 24/10/2023 | 15,90 | 16,10 | +2,16% | 15,70 | 16,12 | 15,99 | 16,01 | 16,10 | 1.307 | 335.751.300 |
| 23/10/2023 | 15,43 | 15,76 | +0,64% | 15,39 | 15,88 | 15,73 | 15,68 | 15,76 | 1.668 | 420.701.800 |
| 20/10/2023 | 15,46 | 15,66 | +0,97% | 15,31 | 15,66 | 15,39 | 15,51 | 15,66 | 1.133 | 1.225.367.600 |
| 19/10/2023 | 15,38 | 15,51 | +0,65% | 15,38 | 15,72 | 15,53 | 15,46 | 15,51 | 2.995 | 874.419.700 |
| 18/10/2023 | 15,66 | 15,41 | -2,59% | 15,12 | 15,66 | 15,42 | 15,40 | 15,41 | 5.149 | 2.896.491.700 |
| 17/10/2023 | 15,88 | 15,82 | -1,56% | 15,74 | 16,12 | 15,87 | 15,79 | 15,82 | 1.609 | 546.825.200 |
| 16/10/2023 | 15,98 | 16,07 | +1,39% | 15,45 | 16,13 | 15,93 | 15,99 | 16,10 | 2.284 | 880.399.600 |
| 13/10/2023 | 16,15 | 15,85 | -2,58% | 15,80 | 16,19 | 15,95 | 15,84 | 15,85 | 1.313 | 453.598.700 |
| 11/10/2023 | 16,65 | 16,27 | -2,05% | 15,92 | 16,65 | 16,18 | 16,25 | 16,27 | 3.400 | 1.048.129.400 |
| 10/10/2023 | 16,25 | 16,61 | +2,72% | 16,04 | 16,63 | 16,46 | 16,61 | 16,63 | 2.098 | 806.105.200 |
| 9/10/2023 | 15,61 | 16,17 | +2,21% | 15,30 | 16,17 | 15,82 | 16,02 | 16,17 | 2.639 | 1.034.253.000 |
| 6/10/2023 | 15,66 | 15,82 | -0,57% | 15,32 | 15,85 | 15,62 | 15,68 | 15,82 | 2.139 | 1.302.364.200 |
| 5/10/2023 | 17,09 | 15,91 | -1,49% | 15,62 | 17,09 | 15,86 | 15,75 | 15,92 | 2.209 | 736.696.600 |
| 4/10/2023 | 16,45 | 16,15 | -0,49% | 15,92 | 16,45 | 16,09 | 16,12 | 16,15 | 3.705 | 1.039.477.500 |
| 3/10/2023 | 16,25 | 16,23 | +0,19% | 16,14 | 16,55 | 16,33 | 16,14 | 16,23 | 2.232 | 781.143.700 |
| 2/10/2023 | 16,80 | 16,20 | -3,28% | 16,12 | 16,80 | 16,25 | 16,14 | 16,20 | 2.380 | 885.420.300 |
| 29/9/2023 | 17,16 | 16,75 | -0,30% | 16,49 | 17,24 | 16,70 | 16,75 | 16,80 | 2.802 | 790.777.300 |
| 28/9/2023 | 16,71 | 16,80 | +0,30% | 16,66 | 16,91 | 16,77 | 16,67 | 16,82 | 1.210 | 565.468.400 |
| 27/9/2023 | 17,02 | 16,75 | -0,59% | 16,59 | 17,06 | 16,74 | 16,74 | 16,75 | 2.169 | 1.389.445.900 |
| 26/9/2023 | 16,90 | 16,85 | -3,16% | 16,70 | 17,27 | 16,92 | 16,85 | 16,95 | 2.480 | 1.048.338.700 |
| 25/9/2023 | 17,48 | 17,40 | -0,34% | 17,27 | 17,49 | 17,38 | 17,37 | 17,40 | 1.698 | 796.281.500 |
| 22/9/2023 | 17,70 | 17,46 | 0,00% | 17,17 | 17,70 | 17,42 | 17,46 | 17,48 | 1.529 | 649.183.900 |
| 21/9/2023 | 17,45 | 17,46 | -0,80% | 17,05 | 17,46 | 17,36 | 17,33 | 17,46 | 1.106 | 364.181.200 |
| 20/9/2023 | 17,80 | 17,60 | -0,51% | 17,55 | 17,80 | 17,63 | 17,60 | 17,64 | 1.391 | 438.671.900 |
| 19/9/2023 | 17,76 | 17,69 | -1,01% | 17,41 | 17,76 | 17,57 | 17,51 | 17,69 | 2.213 | 772.759.300 |
| 18/9/2023 | 17,84 | 17,87 | +0,17% | 17,57 | 17,87 | 17,77 | 17,69 | 17,87 | 1.331 | 463.944.700 |
| 15/9/2023 | 17,93 | 17,84 | -1,27% | 17,60 | 18,08 | 17,78 | 17,62 | 17,84 | 977 | 284.705.900 |
| 14/9/2023 | 18,04 | 18,07 | +0,11% | 17,71 | 18,12 | 17,99 | 18,07 | 18,10 | 1.661 | 608.014.400 |
| 13/9/2023 | 18,05 | 18,05 | +0,56% | 17,62 | 18,77 | 18,25 | 18,05 | 18,19 | 3.575 | 1.323.826.800 |
| 12/9/2023 | 17,44 | 17,95 | +2,57% | 17,36 | 17,95 | 17,69 | 17,71 | 17,95 | 2.072 | 1.443.896.200 |
| 11/9/2023 | 17,91 | 17,50 | -1,13% | 17,44 | 17,97 | 17,56 | 17,50 | 17,61 | 2.200 | 822.708.800 |
| 8/9/2023 | 18,01 | 17,70 | -1,67% | 17,64 | 18,01 | 17,74 | 17,70 | 17,80 | 1.733 | 576.115.000 |
| 6/9/2023 | 18,26 | 18,00 | -1,91% | 17,99 | 18,45 | 18,12 | 17,99 | 18,00 | 1.008 | 386.749.400 |
| 5/9/2023 | 18,50 | 18,35 | -1,87% | 18,28 | 18,54 | 18,39 | 18,27 | 18,35 | 1.384 | 602.341.400 |
| 4/9/2023 | 18,53 | 18,70 | +0,16% | 18,41 | 18,90 | 18,67 | 18,70 | 18,81 | 1.214 | 451.229.000 |
| 1/9/2023 | 19,04 | 18,67 | -2,15% | 18,43 | 19,04 | 18,67 | 18,60 | 18,69 | 1.753 | 693.897.800 |
| 31/8/2023 | 18,89 | 19,08 | +0,63% | 18,44 | 19,08 | 18,95 | 18,65 | 19,08 | 2.129 | 1.537.522.200 |
| 30/8/2023 | 18,96 | 18,96 | +0,11% | 18,71 | 19,02 | 18,91 | 18,87 | 18,96 | 1.532 | 608.225.800 |
| 29/8/2023 | 18,42 | 18,94 | +3,61% | 18,03 | 18,96 | 18,60 | 18,90 | 18,94 | 2.385 | 1.422.067.900 |
| 28/8/2023 | 18,48 | 18,28 | -1,19% | 18,17 | 18,55 | 18,35 | 18,26 | 18,34 | 2.125 | 1.064.876.700 |
| 25/8/2023 | 18,90 | 18,50 | -2,48% | 18,21 | 18,90 | 18,47 | 18,47 | 18,53 | 1.221 | 557.783.000 |
| 24/8/2023 | 19,30 | 18,97 | -1,15% | 18,65 | 19,30 | 18,91 | 18,82 | 18,98 | 1.741 | 1.083.844.000 |
| 23/8/2023 | 19,12 | 19,19 | +0,47% | 18,87 | 19,26 | 19,09 | 19,07 | 19,20 | 1.688 | 769.027.000 |
| 22/8/2023 | 18,74 | 19,10 | +1,92% | 18,64 | 19,12 | 18,93 | 19,10 | 19,11 | 2.449 | 1.254.966.800 |
| 21/8/2023 | 19,35 | 18,74 | -3,65% | 18,61 | 19,35 | 18,79 | 18,74 | 18,92 | 1.326 | 530.012.100 |
| 18/8/2023 | 19,07 | 19,45 | +2,37% | 18,89 | 19,45 | 19,08 | 18,97 | 19,45 | 919 | 714.079.800 |
| 17/8/2023 | 18,69 | 19,00 | +1,71% | 18,41 | 19,00 | 18,74 | 19,00 | 19,02 | 4.818 | 2.193.155.600 |
| 16/8/2023 | 18,82 | 18,68 | -1,06% | 18,39 | 18,82 | 18,55 | 18,50 | 18,68 | 4.103 | 1.683.031.600 |
| 15/8/2023 | 19,70 | 18,88 | -4,16% | 18,88 | 19,70 | 19,04 | 18,86 | 19,05 | 3.236 | 1.111.129.500 |
| 14/8/2023 | 20,96 | 19,70 | -3,43% | 19,59 | 20,96 | 19,87 | 19,70 | 19,76 | 3.203 | 953.026.700 |
| 11/8/2023 | 20,50 | 20,40 | +3,03% | 19,84 | 20,50 | 20,10 | 20,40 | 20,57 | 1.669 | 678.574.600 |
| 10/8/2023 | 19,97 | 19,80 | 0,00% | 19,63 | 19,97 | 19,76 | 19,72 | 19,80 | 2.085 | 747.754.200 |
| 9/8/2023 | 20,00 | 19,80 | -1,00% | 19,53 | 20,02 | 19,69 | 19,62 | 19,80 | 2.139 | 874.750.800 |
| 8/8/2023 | 19,60 | 20,00 | +0,50% | 19,46 | 20,00 | 19,84 | 19,88 | 20,00 | 2.105 | 1.095.764.600 |
| 7/8/2023 | 20,76 | 19,90 | -4,33% | 19,90 | 20,90 | 20,04 | 19,89 | 19,90 | 3.825 | 5.594.230.700 |
| 4/8/2023 | 20,92 | 20,80 | -0,05% | 20,72 | 21,16 | 20,90 | 20,76 | 20,82 | 3.957 | 1.320.327.600 |
| 3/8/2023 | 21,00 | 20,81 | -0,90% | 20,71 | 21,19 | 20,87 | 20,81 | 20,94 | 8.384 | 5.279.777.800 |
| 2/8/2023 | 21,05 | 21,00 | -3,09% | 20,84 | 21,24 | 21,06 | 20,95 | 21,01 | 3.709 | 2.619.829.500 |
| 1/8/2023 | 21,14 | 21,67 | +2,22% | 21,10 | 21,67 | 21,21 | 21,40 | 21,79 | 1.552 | 956.114.900 |
| 31/7/2023 | 21,25 | 21,20 | +0,43% | 21,08 | 21,30 | 21,20 | 21,18 | 21,20 | 525 | 268.438.100 |
| 28/7/2023 | 21,18 | 21,11 | -0,89% | 21,05 | 21,35 | 21,14 | 21,11 | 21,17 | 1.081 | 489.438.100 |
| 27/7/2023 | 22,42 | 21,30 | -2,29% | 21,09 | 22,42 | 21,45 | 21,30 | 21,36 | 357 | 171.830.400 |
| 26/7/2023 | 21,97 | 21,80 | -0,46% | 21,63 | 22,61 | 22,22 | 21,80 | 22,04 | 1.437 | 478.340.200 |
| 25/7/2023 | 21,49 | 21,90 | +2,10% | 21,49 | 22,18 | 21,85 | 21,90 | 22,08 | 1.381 | 615.990.500 |
| 24/7/2023 | 22,07 | 21,45 | -1,61% | 21,36 | 22,49 | 21,50 | 21,41 | 21,45 | 653 | 349.493.300 |
| 21/7/2023 | 21,90 | 21,80 | 0,00% | 21,73 | 21,98 | 21,83 | 21,75 | 21,90 | 870 | 376.863.900 |
| 20/7/2023 | 21,36 | 21,80 | +2,20% | 21,24 | 21,80 | 21,52 | 21,74 | 21,80 | 1.063 | 309.705.100 |
| 19/7/2023 | 21,51 | 21,33 | -2,07% | 21,17 | 21,58 | 21,36 | 21,33 | 21,48 | 753 | 207.424.100 |
| 18/7/2023 | 21,84 | 21,78 | -1,00% | 21,61 | 22,02 | 21,76 | 21,78 | 21,80 | 923 | 298.368.200 |
| 17/7/2023 | 21,38 | 22,00 | +2,95% | 21,10 | 22,27 | 21,91 | 21,99 | 22,06 | 1.545 | 595.767.200 |
| 14/7/2023 | 21,84 | 21,37 | -3,52% | 21,04 | 21,86 | 21,19 | 21,19 | 21,37 | 1.109 | 1.046.857.700 |
| 13/7/2023 | 21,12 | 22,15 | +4,28% | 21,10 | 22,29 | 21,69 | 22,05 | 22,15 | 1.026 | 355.417.300 |
| 12/7/2023 | 21,39 | 21,24 | -0,56% | 21,08 | 21,66 | 21,35 | 21,10 | 21,24 | 865 | 656.742.200 |
| 11/7/2023 | 21,02 | 21,36 | +1,67% | 20,40 | 21,50 | 21,04 | 21,22 | 21,36 | 760 | 1.339.301.700 |
| 10/7/2023 | 20,82 | 21,01 | +0,96% | 20,64 | 21,45 | 21,05 | 20,96 | 21,01 | 2.740 | 1.029.666.900 |
| 7/7/2023 | 20,48 | 20,81 | +2,01% | 20,37 | 20,81 | 20,66 | 20,81 | 20,84 | 489 | 164.499.400 |
| 6/7/2023 | 20,73 | 20,40 | -1,31% | 20,04 | 20,73 | 20,38 | 20,40 | 20,41 | 516 | 169.594.300 |
| 5/7/2023 | 20,26 | 20,67 | +2,02% | 20,19 | 20,71 | 20,57 | 20,52 | 20,68 | 584 | 176.987.300 |
| 4/7/2023 | 19,93 | 20,26 | +1,30% | 19,93 | 20,42 | 20,02 | 20,06 | 20,26 | 1.302 | 475.029.600 |
| 3/7/2023 | 19,95 | 20,00 | +0,70% | 19,74 | 20,37 | 20,00 | 20,00 | 20,06 | 887 | 462.145.600 |
| 30/6/2023 | 19,86 | 19,86 | +1,33% | 19,44 | 20,03 | 19,76 | 19,86 | 19,87 | 912 | 404.182.700 |
| 29/6/2023 | 19,14 | 19,60 | +3,27% | 19,05 | 19,72 | 19,48 | 19,53 | 19,60 | 1.085 | 340.716.800 |
| 28/6/2023 | 19,65 | 18,98 | -3,85% | 18,98 | 19,76 | 19,29 | 18,98 | 19,16 | 119 | 38.792.600 |
| 27/6/2023 | 20,10 | 19,74 | -0,35% | 19,54 | 20,10 | 19,76 | 19,73 | 19,86 | 610 | 162.477.500 |
| 26/6/2023 | 20,20 | 19,81 | -1,10% | 19,81 | 20,22 | 19,86 | 19,81 | 19,94 | 172 | 91.763.400 |
| 23/6/2023 | 19,80 | 20,03 | +0,20% | 19,80 | 20,37 | 20,07 | 20,03 | 20,31 | 856 | 383.839.800 |
| 22/6/2023 | 20,15 | 19,99 | -1,43% | 19,81 | 20,22 | 20,01 | 19,87 | 20,00 | 551 | 689.952.900 |
| 21/6/2023 | 20,49 | 20,28 | -1,27% | 20,23 | 20,63 | 20,33 | 20,28 | 20,35 | 256 | 90.472.700 |
| 20/6/2023 | 20,14 | 20,54 | +2,14% | 20,14 | 20,69 | 20,48 | 20,47 | 20,55 | 286 | 98.340.200 |
| 19/6/2023 | 20,27 | 20,11 | -1,57% | 20,11 | 20,61 | 20,25 | 20,11 | 20,20 | 318 | 139.991.400 |
| 16/6/2023 | 20,63 | 20,43 | -2,25% | 20,29 | 20,86 | 20,51 | 20,43 | 20,54 | 420 | 928.190.000 |
| 15/6/2023 | 21,11 | 20,90 | +1,06% | 20,57 | 21,14 | 20,85 | 20,85 | 20,90 | 336 | 1.356.319.500 |
| 14/6/2023 | 20,20 | 20,68 | +2,38% | 20,07 | 21,01 | 20,45 | 20,61 | 20,68 | 1.385 | 449.845.000 |
| 13/6/2023 | 19,91 | 20,20 | +2,54% | 19,62 | 20,99 | 20,20 | 20,20 | 20,36 | 1.615 | 472.104.500 |
| 12/6/2023 | 19,36 | 19,70 | +1,13% | 19,08 | 19,87 | 19,46 | 19,70 | 19,77 | 523 | 257.937.800 |
| 9/6/2023 | 19,10 | 19,48 | +2,53% | 18,98 | 19,48 | 19,26 | 19,25 | 19,48 | 703 | 194.757.000 |
| 7/6/2023 | 17,99 | 19,00 | +4,00% | 17,96 | 19,10 | 18,80 | 18,87 | 19,00 | 871 | 247.431.300 |
| 6/6/2023 | 17,72 | 18,27 | +3,57% | 17,53 | 18,33 | 17,97 | 18,27 | 18,33 | 1.074 | 289.450.900 |
| 5/6/2023 | 17,76 | 17,64 | -1,07% | 17,40 | 17,76 | 17,61 | 17,64 | 17,75 | 159 | 58.120.200 |
| 2/6/2023 | 17,94 | 17,83 | -0,94% | 17,53 | 18,00 | 17,82 | 17,66 | 17,84 | 486 | 427.380.600 |
| 1/6/2023 | 17,03 | 18,00 | +4,96% | 16,95 | 18,00 | 17,67 | 17,83 | 18,00 | 1.304 | 358.891.700 |
| 31/5/2023 | 17,12 | 17,15 | -0,75% | 17,01 | 17,32 | 17,12 | 17,15 | 17,16 | 362 | 81.023.600 |
| 30/5/2023 | 17,28 | 17,28 | +0,35% | 16,91 | 17,37 | 17,10 | 17,28 | 17,38 | 1.093 | 227.867.100 |
| 29/5/2023 | 17,31 | 17,22 | -1,60% | 17,05 | 17,46 | 17,18 | 17,08 | 17,23 | 575 | 160.707.200 |
| 26/5/2023 | 17,48 | 17,50 | +1,45% | 17,00 | 17,50 | 17,27 | 17,37 | 17,50 | 734 | 174.793.300 |
| 25/5/2023 | 17,06 | 17,25 | +2,80% | 16,93 | 17,25 | 17,11 | 17,07 | 17,25 | 306 | 130.722.000 |
| 24/5/2023 | 16,75 | 16,78 | -0,06% | 16,58 | 16,86 | 16,75 | 16,76 | 16,82 | 733 | 150.150.000 |
| 23/5/2023 | 16,71 | 16,79 | +0,24% | 16,71 | 17,11 | 16,94 | 16,78 | 16,97 | 598 | 284.424.700 |
| 22/5/2023 | 17,03 | 16,75 | -0,71% | 16,52 | 17,04 | 16,71 | 16,75 | 16,77 | 978 | 232.460.600 |
| 19/5/2023 | 17,02 | 16,87 | -0,88% | 16,84 | 17,48 | 17,22 | 16,87 | 17,05 | 730 | 154.682.100 |
| 18/5/2023 | 17,03 | 17,02 | +0,12% | 16,78 | 17,17 | 17,03 | 17,01 | 17,14 | 668 | 150.251.300 |
| 17/5/2023 | 16,64 | 17,00 | +2,91% | 16,52 | 17,19 | 16,96 | 16,95 | 17,00 | 844 | 236.049.600 |
| 16/5/2023 | 16,99 | 16,52 | -1,55% | 16,38 | 16,99 | 16,56 | 16,41 | 16,59 | 570 | 200.252.700 |
| 15/5/2023 | 17,00 | 16,78 | -0,06% | 16,46 | 17,00 | 16,86 | 16,78 | 16,79 | 1.044 | 357.452.000 |
| 12/5/2023 | 17,19 | 16,79 | -2,33% | 16,78 | 17,19 | 16,91 | 16,79 | 16,94 | 1.407 | 509.758.600 |
| 11/5/2023 | 16,47 | 17,19 | +3,12% | 16,41 | 17,23 | 16,87 | 17,10 | 17,20 | 1.134 | 294.158.300 |
| 10/5/2023 | 16,20 | 16,67 | +1,71% | 16,07 | 16,71 | 16,45 | 16,56 | 16,68 | 1.008 | 244.034.500 |
| 9/5/2023 | 16,55 | 16,39 | -0,06% | 15,99 | 16,65 | 16,33 | 16,39 | 16,59 | 509 | 173.592.500 |
| 8/5/2023 | 16,41 | 16,40 | 0,00% | 16,27 | 16,62 | 16,42 | 16,36 | 16,40 | 362 | 152.112.100 |
| 5/5/2023 | 16,21 | 16,40 | +2,50% | 15,98 | 16,41 | 16,20 | 16,40 | 16,41 | 897 | 276.782.800 |
| 4/5/2023 | 15,89 | 16,00 | +2,24% | 15,67 | 16,10 | 15,85 | 16,00 | 16,04 | 715 | 282.775.400 |
| 3/5/2023 | 16,10 | 15,65 | -1,57% | 15,64 | 16,10 | 15,71 | 15,65 | 15,80 | 443 | 191.080.100 |
| 2/5/2023 | 15,87 | 15,90 | +0,13% | 15,73 | 16,03 | 15,89 | 15,81 | 15,90 | 801 | 188.067.100 |
| 28/4/2023 | 15,64 | 15,88 | +2,19% | 15,39 | 16,37 | 15,92 | 15,88 | 15,96 | 1.382 | 381.032.600 |
| 27/4/2023 | 15,42 | 15,54 | +0,52% | 15,25 | 15,61 | 15,47 | 15,49 | 15,54 | 367 | 74.749.300 |
| 26/4/2023 | 15,86 | 15,46 | -2,03% | 15,36 | 15,86 | 15,52 | 15,46 | 15,59 | 443 | 133.021.000 |
| 25/4/2023 | 15,69 | 15,78 | -0,19% | 15,48 | 15,83 | 15,68 | 15,78 | 15,81 | 665 | 178.478.900 |
| 24/4/2023 | 16,11 | 15,81 | -1,19% | 15,63 | 16,11 | 15,77 | 15,63 | 15,81 | 546 | 615.911.500 |
| 20/4/2023 | 15,66 | 16,00 | +2,24% | 15,58 | 16,00 | 15,84 | 15,81 | 16,00 | 524 | 136.263.900 |
| 19/4/2023 | 15,87 | 15,65 | -3,34% | 15,60 | 16,09 | 15,95 | 15,60 | 15,65 | 826 | 910.184.700 |
| 18/4/2023 | 16,57 | 16,19 | -1,46% | 16,08 | 16,57 | 16,35 | 16,19 | 16,20 | 1.049 | 752.317.700 |
| 17/4/2023 | 16,52 | 16,43 | -0,79% | 16,23 | 16,63 | 16,42 | 16,41 | 16,55 | 407 | 98.727.800 |
| 14/4/2023 | 16,71 | 16,56 | -0,54% | 16,24 | 16,71 | 16,50 | 16,56 | 16,58 | 720 | 192.976.500 |
| 13/4/2023 | 16,99 | 16,65 | -1,36% | 16,65 | 17,13 | 16,80 | 16,65 | 16,80 | 1.467 | 435.400.600 |
| 12/4/2023 | 15,71 | 16,88 | +5,50% | 15,60 | 17,00 | 16,68 | 16,72 | 16,88 | 2.690 | 1.100.639.300 |
| 11/4/2023 | 15,91 | 16,00 | +0,06% | 15,91 | 16,57 | 16,00 | 16,00 | 16,15 | 515 | 12.239.958.900 |
| 10/4/2023 | 16,11 | 15,99 | -0,62% | 15,84 | 16,21 | 15,99 | 15,97 | 16,04 | 740 | 215.420.100 |
| 6/4/2023 | 16,14 | 16,09 | +1,84% | 15,80 | 16,14 | 15,97 | 15,99 | 16,09 | 593 | 169.332.700 |
| 5/4/2023 | 16,19 | 15,80 | -0,69% | 15,73 | 16,21 | 15,91 | 15,80 | 15,99 | 432 | 93.287.600 |
| 4/4/2023 | 15,63 | 15,91 | +1,34% | 15,59 | 16,35 | 16,05 | 15,91 | 15,92 | 734 | 219.654.900 |
| 3/4/2023 | 15,52 | 15,70 | +0,45% | 15,42 | 16,15 | 15,72 | 15,70 | 15,73 | 1.089 | 1.318.784.600 |
| 31/3/2023 | 16,11 | 15,63 | -1,26% | 15,49 | 16,11 | 15,70 | 15,63 | 15,77 | 1.200 | 321.268.200 |
| 30/3/2023 | 15,81 | 15,83 | +3,13% | 15,49 | 15,91 | 15,67 | 15,48 | 15,83 | 970 | 204.967.200 |
| 29/3/2023 | 15,83 | 15,35 | -0,13% | 15,10 | 15,83 | 15,32 | 15,33 | 15,37 | 909 | 174.838.300 |
| 28/3/2023 | 15,12 | 15,37 | +1,65% | 14,91 | 15,63 | 15,40 | 15,30 | 15,37 | 727 | 166.976.500 |
| 27/3/2023 | 15,50 | 15,12 | -1,50% | 15,08 | 15,55 | 15,22 | 15,12 | 15,19 | 707 | 169.889.300 |
| 24/3/2023 | 15,14 | 15,35 | +2,47% | 14,92 | 15,43 | 15,27 | 15,35 | 15,44 | 744 | 186.307.500 |
| 23/3/2023 | 15,42 | 14,98 | -3,10% | 14,77 | 15,52 | 15,16 | 14,97 | 14,98 | 518 | 116.934.500 |
| 22/3/2023 | 15,62 | 15,46 | +1,31% | 15,14 | 15,65 | 15,42 | 15,36 | 15,47 | 910 | 218.463.600 |
| 21/3/2023 | 15,27 | 15,26 | -0,20% | 15,07 | 15,43 | 15,20 | 15,26 | 15,30 | 1.333 | 273.529.100 |
| 20/3/2023 | 15,75 | 15,29 | -3,04% | 15,12 | 15,81 | 15,33 | 15,29 | 15,32 | 1.403 | 257.247.100 |
| 17/3/2023 | 15,63 | 15,77 | -0,88% | 15,35 | 16,00 | 15,71 | 15,77 | 15,91 | 610 | 154.282.400 |
| 16/3/2023 | 15,71 | 15,91 | +0,44% | 15,71 | 16,26 | 16,00 | 15,83 | 15,93 | 899 | 172.803.400 |
| 15/3/2023 | 15,51 | 15,84 | +0,25% | 15,34 | 16,06 | 15,84 | 15,82 | 15,84 | 1.092 | 251.484.300 |
| 14/3/2023 | 16,74 | 15,80 | -4,76% | 15,63 | 16,76 | 16,21 | 15,80 | 15,81 | 1.477 | 395.475.400 |
| 13/3/2023 | 16,63 | 16,59 | -2,24% | 16,37 | 16,92 | 16,67 | 16,58 | 16,59 | 1.554 | 299.255.800 |
| 10/3/2023 | 17,94 | 16,97 | -4,66% | 16,96 | 18,60 | 17,28 | 16,97 | 17,04 | 864 | 193.581.400 |
| 9/3/2023 | 17,89 | 17,80 | -1,06% | 17,80 | 18,08 | 17,89 | 17,80 | 18,00 | 416 | 100.910.400 |
| 8/3/2023 | 17,07 | 17,99 | +5,20% | 17,07 | 17,99 | 17,62 | 17,91 | 17,99 | 741 | 177.319.100 |
| 7/3/2023 | 17,24 | 17,10 | -1,50% | 16,50 | 17,27 | 16,94 | 16,88 | 17,12 | 1.124 | 333.891.200 |
| 6/3/2023 | 17,35 | 17,36 | +0,06% | 17,24 | 17,85 | 17,41 | 17,36 | 17,43 | 947 | 267.884.200 |
| 3/3/2023 | 17,39 | 17,35 | +0,12% | 17,28 | 17,63 | 17,40 | 17,35 | 17,39 | 879 | 258.395.400 |
| 2/3/2023 | 17,40 | 17,33 | -0,91% | 17,26 | 17,60 | 17,44 | 17,31 | 17,33 | 758 | 139.228.300 |
| 1/3/2023 | 17,88 | 17,49 | -0,68% | 17,14 | 17,88 | 17,33 | 17,38 | 17,50 | 603 | 140.599.400 |
| 28/2/2023 | 17,40 | 17,61 | +1,56% | 17,30 | 17,64 | 17,44 | 17,40 | 17,61 | 767 | 197.261.600 |
| 27/2/2023 | 17,01 | 17,34 | +0,41% | 16,98 | 17,43 | 17,15 | 17,30 | 17,34 | 388 | 138.991.400 |
| 24/2/2023 | 17,88 | 17,27 | -4,37% | 17,17 | 17,88 | 17,38 | 17,27 | 17,30 | 246 | 91.264.300 |
| 23/2/2023 | 18,71 | 18,06 | -3,22% | 17,75 | 18,85 | 18,20 | 18,05 | 18,06 | 394 | 117.634.400 |
| 22/2/2023 | 19,00 | 18,66 | -0,37% | 18,15 | 19,01 | 18,54 | 18,56 | 18,66 | 264 | 340.156.500 |
| 17/2/2023 | 18,97 | 18,73 | -1,99% | 18,73 | 19,04 | 18,79 | 18,72 | 18,85 | 296 | 98.857.000 |
| 16/2/2023 | 19,01 | 19,11 | -0,05% | 18,72 | 19,31 | 19,04 | 19,00 | 19,12 | 949 | 381.290.900 |
| 15/2/2023 | 18,94 | 19,12 | +0,79% | 18,81 | 19,38 | 19,03 | 19,12 | 19,14 | 1.255 | 1.042.367.900 |
| 14/2/2023 | 19,20 | 18,97 | +1,01% | 18,49 | 19,65 | 19,07 | 18,93 | 18,97 | 1.765 | 580.165.600 |
| 13/2/2023 | 18,66 | 18,78 | +1,19% | 18,43 | 19,18 | 18,86 | 18,74 | 18,86 | 902 | 292.535.100 |
| 10/2/2023 | 17,86 | 18,56 | +2,43% | 17,86 | 18,89 | 18,50 | 18,48 | 18,58 | 1.003 | 350.857.200 |
| 9/2/2023 | 18,32 | 18,12 | -1,47% | 18,12 | 18,60 | 18,33 | 18,10 | 18,26 | 639 | 431.307.000 |
| 8/2/2023 | 18,08 | 18,39 | +1,88% | 17,96 | 18,47 | 18,34 | 18,32 | 18,39 | 640 | 670.098.600 |
| 7/2/2023 | 18,10 | 18,05 | 0,00% | 17,94 | 18,33 | 18,05 | 17,96 | 18,05 | 301 | 87.005.800 |
| 6/2/2023 | 17,96 | 18,05 | +0,28% | 17,83 | 18,39 | 18,05 | 18,03 | 18,05 | 430 | 217.018.600 |
| 3/2/2023 | 18,58 | 18,00 | -3,64% | 17,89 | 18,59 | 18,22 | 17,99 | 18,07 | 388 | 112.287.400 |
| 2/2/2023 | 18,39 | 18,68 | +1,52% | 17,95 | 18,68 | 18,29 | 18,56 | 18,68 | 524 | 205.601.300 |
| 1/2/2023 | 18,87 | 18,40 | -3,16% | 18,40 | 18,87 | 18,52 | 18,36 | 18,40 | 1.113 | 341.043.300 |
| 31/1/2023 | 18,24 | 19,00 | +4,57% | 18,24 | 19,00 | 18,59 | 19,00 | 35,07 | 657 | 202.340.400 |
| 30/1/2023 | 18,12 | 18,17 | +0,28% | 17,75 | 18,45 | 18,05 | 18,17 | 18,25 | 1.151 | 319.986.500 |
| 27/1/2023 | 18,09 | 18,12 | +0,67% | 17,78 | 18,17 | 18,01 | 17,97 | 18,12 | 645 | 155.489.200 |
| 26/1/2023 | 18,31 | 18,00 | -0,55% | 17,78 | 18,37 | 17,96 | 17,77 | 18,01 | 657 | 139.976.300 |
| 25/1/2023 | 17,53 | 18,10 | +5,23% | 17,17 | 18,16 | 17,74 | 17,98 | 18,10 | 704 | 168.932.400 |
| 24/1/2023 | 17,23 | 17,20 | +0,76% | 17,09 | 17,39 | 17,22 | 17,20 | 17,22 | 628 | 186.671.700 |
| 23/1/2023 | 17,20 | 17,07 | -0,58% | 16,98 | 17,38 | 17,11 | 17,07 | 17,09 | 468 | 145.151.100 |
| 20/1/2023 | 17,02 | 17,17 | -0,17% | 16,96 | 17,39 | 17,12 | 17,17 | 17,21 | 417 | 92.624.300 |
| 19/1/2023 | 17,10 | 17,20 | +0,58% | 16,90 | 17,22 | 17,08 | 17,09 | 17,20 | 457 | 90.735.500 |
| 18/1/2023 | 16,67 | 17,10 | +2,58% | 16,67 | 17,52 | 17,11 | 17,00 | 17,10 | 1.003 | 542.309.800 |
| 17/1/2023 | 16,62 | 16,67 | +0,24% | 16,43 | 16,85 | 16,68 | 16,66 | 16,72 | 722 | 386.075.900 |
| 16/1/2023 | 16,41 | 16,63 | +0,97% | 16,00 | 16,67 | 16,32 | 16,57 | 16,63 | 1.078 | 195.352.600 |
| 13/1/2023 | 16,40 | 16,47 | -0,18% | 16,13 | 16,62 | 16,42 | 16,45 | 16,54 | 775 | 181.309.100 |
| 12/1/2023 | 16,75 | 16,50 | -2,31% | 16,30 | 16,82 | 16,50 | 16,50 | 16,56 | 578 | 563.224.000 |
| 11/1/2023 | 16,32 | 16,89 | +4,78% | 15,94 | 16,89 | 16,36 | 16,70 | 16,89 | 1.168 | 255.288.600 |
| 10/1/2023 | 15,54 | 16,12 | +4,34% | 15,05 | 16,12 | 15,41 | 15,92 | 16,12 | 1.193 | 346.709.100 |
| 9/1/2023 | 15,30 | 15,45 | -0,71% | 15,20 | 15,62 | 15,45 | 15,45 | 15,50 | 682 | 131.333.400 |
| 6/1/2023 | 15,81 | 15,56 | -0,45% | 15,48 | 15,97 | 15,65 | 15,49 | 15,56 | 622 | 124.152.900 |
| 5/1/2023 | 15,68 | 15,63 | +0,97% | 15,34 | 15,68 | 15,45 | 15,51 | 15,64 | 1.212 | 426.713.600 |
| 4/1/2023 | 15,40 | 15,48 | +1,18% | 15,09 | 15,48 | 15,31 | 15,48 | 15,50 | 1.128 | 225.579.300 |
| 3/1/2023 | 15,68 | 15,30 | -3,16% | 15,30 | 15,83 | 15,55 | 15,30 | 15,52 | 750 | 167.710.900 |
| 2/1/2023 | 16,60 | 15,80 | -2,05% | 15,28 | 16,60 | 15,61 | 15,74 | 15,91 | 768 | 160.395.700 |
| 29/12/2022 | 16,48 | 16,13 | -3,53% | 16,13 | 16,89 | 16,48 | 16,13 | 16,22 | 1.396 | 377.338.700 |
| 28/12/2022 | 15,69 | 16,72 | +5,89% | 15,69 | 16,72 | 16,23 | 16,54 | 16,72 | 481 | 110.092.400 |
| 27/12/2022 | 15,88 | 15,79 | -1,93% | 15,57 | 16,04 | 15,74 | 15,76 | 15,87 | 377 | 96.816.300 |
| 26/12/2022 | 16,39 | 16,10 | -3,01% | 16,01 | 16,77 | 16,23 | 16,10 | 16,19 | 461 | 113.457.300 |
| 23/12/2022 | 17,00 | 16,60 | -1,13% | 16,58 | 17,40 | 16,87 | 16,60 | 16,88 | 944 | 214.295.700 |
| 22/12/2022 | 16,87 | 16,79 | -2,38% | 16,76 | 17,29 | 17,00 | 16,78 | 16,79 | 1.116 | 233.929.500 |
| 21/12/2022 | 18,00 | 17,20 | +3,30% | 16,52 | 18,01 | 17,24 | 17,13 | 17,20 | 1.460 | 806.921.400 |
| 20/12/2022 | 16,26 | 16,65 | +2,02% | 15,95 | 17,25 | 16,80 | 16,65 | 16,80 | 1.802 | 464.800.200 |
| 19/12/2022 | 14,95 | 16,32 | +7,37% | 14,92 | 16,32 | 15,83 | 16,01 | 16,32 | 1.462 | 286.547.000 |
| 16/12/2022 | 15,15 | 15,20 | -1,17% | 15,00 | 15,47 | 15,27 | 15,00 | 15,21 | 698 | 146.830.400 |
| 15/12/2022 | 15,65 | 15,38 | -2,47% | 15,38 | 16,09 | 15,71 | 15,35 | 15,58 | 1.106 | 240.821.200 |
| 14/12/2022 | 16,24 | 15,77 | -2,95% | 15,51 | 16,24 | 15,76 | 15,77 | 15,94 | 891 | 163.794.500 |
| 13/12/2022 | 16,27 | 16,25 | 0,00% | 15,99 | 16,70 | 16,21 | 16,10 | 16,25 | 1.595 | 374.428.500 |
| 12/12/2022 | 16,53 | 16,25 | -3,27% | 16,01 | 16,79 | 16,33 | 16,25 | 16,34 | 1.706 | 457.998.700 |
| 9/12/2022 | 16,35 | 16,80 | +1,82% | 16,31 | 16,80 | 16,56 | 16,51 | 16,80 | 908 | 190.451.800 |
| 8/12/2022 | 16,74 | 16,50 | -1,37% | 16,40 | 16,75 | 16,49 | 16,44 | 16,51 | 1.148 | 261.556.700 |
| 7/12/2022 | 16,53 | 16,73 | +1,39% | 16,50 | 16,91 | 16,69 | 16,63 | 16,73 | 619 | 116.028.500 |
| 6/12/2022 | 16,92 | 16,50 | -2,88% | 16,50 | 16,92 | 16,63 | 16,50 | 16,70 | 737 | 166.677.500 |
| 5/12/2022 | 17,03 | 16,99 | -1,22% | 16,51 | 17,30 | 16,88 | 16,65 | 16,99 | 847 | 221.921.300 |
| 2/12/2022 | 17,17 | 17,20 | 0,00% | 16,94 | 17,52 | 17,25 | 17,18 | 17,30 | 685 | 134.951.100 |
| 1/12/2022 | 16,55 | 17,20 | +2,99% | 15,96 | 17,34 | 17,00 | 17,12 | 17,31 | 1.047 | 267.389.400 |
| 30/11/2022 | 16,30 | 16,70 | +0,66% | 16,23 | 16,82 | 16,66 | 16,60 | 16,70 | 841 | 750.571.500 |
| 29/11/2022 | 15,84 | 16,59 | +6,21% | 15,52 | 16,59 | 16,20 | 16,29 | 16,59 | 687 | 171.906.400 |
| 28/11/2022 | 15,92 | 15,62 | -2,50% | 15,62 | 16,32 | 15,91 | 15,62 | 15,90 | 869 | 181.885.000 |
| 25/11/2022 | 16,97 | 16,02 | -3,49% | 15,90 | 16,97 | 16,10 | 16,02 | 16,04 | 663 | 181.773.400 |
| 24/11/2022 | 16,37 | 16,60 | +2,03% | 16,23 | 16,76 | 16,51 | 16,60 | 16,67 | 427 | 82.395.600 |
| 23/11/2022 | 16,66 | 16,27 | +0,12% | 15,99 | 16,66 | 16,21 | 16,27 | 16,29 | 592 | 156.644.400 |
| 22/11/2022 | 16,70 | 16,25 | -2,46% | 16,14 | 16,78 | 16,32 | 16,25 | 16,34 | 763 | 172.685.700 |
| 21/11/2022 | 16,20 | 16,66 | +2,84% | 15,93 | 16,91 | 16,37 | 16,66 | 16,84 | 1.526 | 400.087.300 |
| 18/11/2022 | 16,00 | 16,20 | +1,82% | 15,88 | 17,15 | 16,22 | 16,20 | 16,23 | 1.307 | 303.852.500 |
| 17/11/2022 | 14,90 | 15,91 | +0,70% | 14,90 | 15,91 | 15,44 | 15,61 | 15,91 | 1.205 | 255.438.000 |
| 16/11/2022 | 16,40 | 15,80 | -4,82% | 15,56 | 17,07 | 15,85 | 15,80 | 15,90 | 1.326 | 453.991.400 |
| 14/11/2022 | 16,79 | 16,60 | -0,12% | 16,60 | 17,15 | 16,67 | 16,60 | 16,81 | 615 | 168.944.600 |
| 11/11/2022 | 16,29 | 16,62 | +1,40% | 15,77 | 16,80 | 16,56 | 16,60 | 16,62 | 1.333 | 346.746.200 |
| 10/11/2022 | 17,44 | 16,39 | -7,92% | 16,25 | 17,72 | 16,64 | 16,39 | 16,49 | 1.309 | 408.782.900 |
| 9/11/2022 | 17,71 | 17,80 | +1,66% | 17,65 | 18,38 | 17,84 | 17,74 | 17,80 | 1.897 | 2.994.632.100 |
| 8/11/2022 | 17,77 | 17,51 | -1,63% | 17,39 | 18,24 | 17,79 | 17,51 | 17,65 | 1.443 | 5.915.463.700 |
| 7/11/2022 | 18,46 | 17,80 | -4,81% | 17,14 | 18,96 | 18,00 | 17,80 | 17,96 | 1.675 | 459.261.600 |
| 4/11/2022 | 19,38 | 18,70 | -3,61% | 18,70 | 19,78 | 19,22 | 18,70 | 18,93 | 811 | 215.285.400 |
| 3/11/2022 | 18,93 | 19,40 | +1,41% | 18,73 | 19,48 | 19,27 | 19,17 | 19,40 | 403 | 99.628.900 |
| 1/11/2022 | 18,96 | 19,13 | +0,21% | 18,58 | 19,42 | 19,09 | 19,05 | 19,13 | 518 | 106.955.200 |
| 31/10/2022 | 18,31 | 19,09 | +2,09% | 18,08 | 19,60 | 18,91 | 19,09 | 19,62 | 803 | 216.935.700 |
| 28/10/2022 | 17,71 | 18,70 | +4,59% | 17,48 | 18,70 | 18,06 | 17,94 | 18,70 | 587 | 208.259.500 |
| 27/10/2022 | 17,14 | 17,88 | +4,01% | 17,14 | 17,90 | 17,62 | 17,58 | 17,88 | 742 | 200.425.300 |
| 26/10/2022 | 18,17 | 17,19 | -7,48% | 17,09 | 18,52 | 17,79 | 17,19 | 17,52 | 530 | 160.547.000 |
| 25/10/2022 | 18,43 | 18,58 | -0,59% | 18,30 | 19,18 | 18,79 | 18,57 | 18,58 | 978 | 262.562.000 |
| 24/10/2022 | 18,87 | 18,69 | -1,79% | 18,66 | 19,00 | 18,76 | 18,69 | 18,83 | 605 | 160.100.400 |
| 21/10/2022 | 18,51 | 19,03 | +5,14% | 18,15 | 19,05 | 18,71 | 19,00 | 19,03 | 793 | 281.772.800 |
| 20/10/2022 | 18,12 | 18,10 | +0,17% | 17,91 | 18,43 | 18,10 | 18,10 | 18,12 | 1.615 | 2.406.411.200 |
| 19/10/2022 | 17,97 | 18,07 | -1,47% | 17,97 | 18,46 | 18,22 | 18,07 | 18,10 | 684 | 177.354.800 |
| 18/10/2022 | 18,20 | 18,34 | +1,89% | 17,93 | 18,42 | 18,28 | 18,13 | 18,35 | 809 | 2.047.735.900 |
| 17/10/2022 | 18,23 | 18,00 | -1,15% | 17,96 | 18,65 | 18,23 | 17,93 | 18,00 | 783 | 216.313.500 |
| 14/10/2022 | 18,65 | 18,21 | -2,31% | 18,08 | 18,76 | 18,40 | 18,10 | 18,21 | 559 | 210.382.200 |
| 13/10/2022 | 18,97 | 18,64 | -0,59% | 18,31 | 18,97 | 18,64 | 18,63 | 18,64 | 986 | 363.512.400 |
| 11/10/2022 | 18,47 | 18,75 | +0,64% | 18,44 | 19,13 | 18,79 | 18,67 | 18,75 | 795 | 241.352.900 |
| 10/10/2022 | 18,31 | 18,63 | +2,64% | 18,31 | 18,78 | 18,57 | 18,63 | 18,72 | 1.192 | 388.071.500 |
| 7/10/2022 | 18,29 | 18,15 | -1,84% | 17,97 | 18,39 | 18,14 | 18,15 | 18,20 | 882 | 703.317.900 |
| 6/10/2022 | 18,31 | 18,49 | +1,82% | 18,09 | 18,50 | 18,34 | 18,33 | 18,49 | 757 | 400.958.200 |
| 5/10/2022 | 18,31 | 18,16 | -1,04% | 18,06 | 18,46 | 18,24 | 18,16 | 18,34 | 601 | 178.954.600 |
| 4/10/2022 | 19,37 | 18,35 | +2,23% | 18,31 | 19,59 | 18,70 | 18,35 | 18,39 | 1.847 | 682.157.200 |
| 3/10/2022 | 17,82 | 17,95 | +1,18% | 17,47 | 18,09 | 17,89 | 17,95 | 18,00 | 1.075 | 581.466.200 |
| 30/9/2022 | 17,48 | 17,74 | +1,84% | 17,26 | 17,98 | 17,69 | 17,74 | 17,86 | 1.135 | 541.209.700 |
| 29/9/2022 | 17,51 | 17,42 | -0,91% | 17,06 | 17,55 | 17,34 | 17,30 | 17,42 | 784 | 276.802.500 |
| 28/9/2022 | 17,55 | 17,58 | +1,03% | 17,25 | 17,83 | 17,54 | 17,53 | 17,58 | 870 | 252.501.400 |
| 27/9/2022 | 17,50 | 17,40 | -2,68% | 17,36 | 17,88 | 17,59 | 17,40 | 17,58 | 1.321 | 352.663.100 |
| 26/9/2022 | 18,31 | 17,88 | -2,61% | 17,68 | 18,31 | 17,85 | 17,88 | 17,98 | 1.427 | 320.190.100 |
| 23/9/2022 | 18,21 | 18,36 | +0,55% | 17,85 | 18,57 | 18,24 | 18,23 | 18,36 | 792 | 223.465.300 |
| 22/9/2022 | 17,54 | 18,26 | +4,40% | 17,34 | 18,26 | 17,92 | 18,16 | 18,27 | 1.030 | 355.378.800 |
| 21/9/2022 | 17,53 | 17,49 | +1,22% | 17,24 | 17,70 | 17,46 | 17,49 | 17,53 | 781 | 179.377.100 |
| 20/9/2022 | 17,31 | 17,28 | -0,46% | 17,13 | 17,58 | 17,34 | 17,28 | 17,33 | 632 | 141.903.900 |
| 19/9/2022 | 17,14 | 17,36 | +0,70% | 17,00 | 17,57 | 17,36 | 17,36 | 17,47 | 992 | 273.811.500 |
| 16/9/2022 | 17,51 | 17,24 | -2,21% | 17,20 | 17,63 | 17,35 | 17,24 | 17,45 | 731 | 197.140.900 |
| 15/9/2022 | 17,55 | 17,63 | +0,69% | 17,27 | 17,74 | 17,53 | 17,50 | 17,63 | 732 | 218.703.400 |
| 14/9/2022 | 17,28 | 17,51 | +1,80% | 16,94 | 17,61 | 17,41 | 17,30 | 17,51 | 829 | 197.951.700 |
| 13/9/2022 | 17,64 | 17,20 | -3,64% | 17,19 | 17,78 | 17,38 | 17,20 | 17,41 | 1.045 | 273.710.900 |
| 12/9/2022 | 17,91 | 17,85 | 0,00% | 17,79 | 18,16 | 17,97 | 17,85 | 18,04 | 1.110 | 356.300.900 |
| 9/9/2022 | 17,40 | 17,85 | +2,00% | 17,40 | 18,26 | 17,92 | 17,85 | 18,00 | 1.840 | 1.991.720.500 |
| 8/9/2022 | 17,47 | 17,50 | +0,34% | 17,16 | 17,72 | 17,44 | 17,38 | 17,50 | 781 | 446.232.800 |
| 6/9/2022 | 17,80 | 17,44 | -2,73% | 17,28 | 17,91 | 17,55 | 17,44 | 17,52 | 1.010 | 500.108.800 |
| 5/9/2022 | 17,64 | 17,93 | +1,07% | 17,38 | 18,00 | 17,78 | 17,86 | 18,00 | 1.860 | 476.876.200 |
| 2/9/2022 | 17,39 | 17,74 | +2,25% | 17,38 | 17,79 | 17,64 | 17,55 | 17,75 | 1.534 | 516.775.500 |
| 1/9/2022 | 17,35 | 17,35 | -2,53% | 17,03 | 17,66 | 17,48 | 17,35 | 17,54 | 1.468 | 359.325.100 |
| 31/8/2022 | 17,34 | 17,80 | +1,14% | 17,34 | 17,94 | 17,68 | 17,35 | 17,80 | 1.444 | 509.978.700 |
| 30/8/2022 | 17,67 | 17,60 | -0,56% | 17,21 | 17,85 | 17,47 | 17,60 | 17,66 | 1.107 | 308.941.500 |
| 29/8/2022 | 17,01 | 17,70 | +2,08% | 16,97 | 17,84 | 17,38 | 17,68 | 17,70 | 1.238 | 799.180.800 |
| 26/8/2022 | 17,54 | 17,34 | -2,25% | 17,13 | 17,88 | 17,40 | 17,34 | 17,50 | 1.573 | 409.360.700 |
| 25/8/2022 | 16,73 | 17,74 | +6,16% | 16,65 | 17,74 | 17,13 | 17,35 | 17,75 | 1.269 | 601.122.900 |
| 24/8/2022 | 16,13 | 16,71 | +3,72% | 16,01 | 16,74 | 16,52 | 16,51 | 16,72 | 1.686 | 445.771.600 |
| 23/8/2022 | 16,30 | 16,11 | +1,26% | 15,78 | 16,89 | 16,20 | 16,11 | 16,30 | 1.270 | 856.254.300 |
| 22/8/2022 | 15,96 | 15,91 | -1,79% | 15,30 | 16,26 | 15,95 | 15,91 | 16,03 | 1.538 | 311.403.200 |
| 19/8/2022 | 17,30 | 16,20 | -6,52% | 16,20 | 17,30 | 16,64 | 16,20 | 16,57 | 808 | 239.958.700 |
| 18/8/2022 | 17,29 | 17,33 | +0,58% | 16,83 | 17,78 | 17,32 | 17,03 | 17,36 | 994 | 416.961.100 |
| 17/8/2022 | 17,38 | 17,23 | -1,32% | 17,06 | 17,74 | 17,33 | 17,19 | 17,35 | 899 | 1.182.293.300 |
| 16/8/2022 | 18,01 | 17,46 | -3,00% | 17,29 | 18,06 | 17,63 | 17,42 | 17,60 | 973 | 456.208.600 |
| 15/8/2022 | 17,76 | 18,00 | -1,10% | 17,72 | 18,20 | 18,04 | 18,00 | 18,05 | 576 | 222.981.400 |
| 12/8/2022 | 17,70 | 18,20 | +3,17% | 17,45 | 18,20 | 18,05 | 18,00 | 18,20 | 988 | 385.809.200 |
| 11/8/2022 | 18,15 | 17,64 | -1,18% | 17,09 | 18,19 | 17,50 | 17,64 | 17,68 | 1.033 | 305.752.600 |
| 10/8/2022 | 18,28 | 17,85 | -1,27% | 17,69 | 18,42 | 17,91 | 17,70 | 17,87 | 1.118 | 380.032.800 |
| 9/8/2022 | 17,91 | 18,08 | +1,06% | 17,56 | 18,09 | 17,91 | 17,89 | 18,14 | 824 | 204.396.900 |
| 8/8/2022 | 18,18 | 17,89 | -0,61% | 17,89 | 18,51 | 18,14 | 17,89 | 18,17 | 710 | 222.050.700 |
| 5/8/2022 | 17,87 | 18,00 | +0,84% | 17,60 | 18,20 | 17,92 | 18,00 | 18,14 | 744 | 197.935.300 |
| 4/8/2022 | 17,53 | 17,85 | +1,77% | 17,31 | 18,08 | 17,76 | 17,85 | 17,86 | 717 | 228.413.300 |
| 3/8/2022 | 17,32 | 17,54 | +2,57% | 17,18 | 17,59 | 17,38 | 17,28 | 17,54 | 506 | 98.246.900 |
| 2/8/2022 | 17,20 | 17,10 | +0,41% | 16,96 | 17,46 | 17,21 | 17,10 | 17,13 | 680 | 157.188.300 |
| 1/8/2022 | 18,00 | 17,03 | -3,35% | 17,03 | 18,10 | 17,55 | 17,03 | 17,08 | 1.029 | 236.524.700 |
| 29/7/2022 | 17,11 | 17,62 | +4,88% | 16,53 | 17,90 | 17,21 | 17,50 | 17,64 | 1.041 | 305.530.300 |
| 28/7/2022 | 16,30 | 16,80 | +1,76% | 16,30 | 16,98 | 16,80 | 16,66 | 16,80 | 873 | 252.057.400 |
| 27/7/2022 | 17,11 | 16,51 | -1,84% | 16,51 | 17,15 | 16,72 | 16,51 | 16,86 | 919 | 219.387.100 |
| 26/7/2022 | 16,77 | 16,82 | +2,75% | 16,44 | 17,06 | 16,75 | 16,82 | 16,84 | 1.042 | 306.443.300 |
| 25/7/2022 | 16,13 | 16,37 | +2,63% | 15,95 | 16,81 | 16,51 | 16,37 | 16,53 | 820 | 508.093.300 |
| 22/7/2022 | 16,07 | 15,95 | +1,79% | 15,58 | 16,24 | 15,99 | 15,95 | 16,16 | 863 | 223.937.700 |
| 21/7/2022 | 15,01 | 15,67 | +0,38% | 15,01 | 15,85 | 15,65 | 15,67 | 15,95 | 508 | 111.783.500 |
| 20/7/2022 | 15,00 | 15,61 | +4,07% | 14,76 | 15,61 | 15,46 | 15,33 | 15,69 | 623 | 254.178.200 |
| 19/7/2022 | 15,49 | 15,00 | -2,28% | 14,96 | 15,49 | 15,03 | 15,00 | 15,17 | 582 | 306.422.000 |
| 18/7/2022 | 15,80 | 15,35 | -0,45% | 15,13 | 15,80 | 15,44 | 15,35 | 15,62 | 653 | 210.491.200 |
| 15/7/2022 | 15,71 | 15,42 | +0,59% | 14,90 | 15,75 | 15,39 | 15,36 | 15,42 | 1.301 | 331.763.400 |
| 14/7/2022 | 15,70 | 15,33 | -0,39% | 15,00 | 15,70 | 15,25 | 15,01 | 15,33 | 674 | 160.335.100 |
| 13/7/2022 | 15,61 | 15,39 | +0,65% | 14,95 | 15,72 | 15,33 | 15,39 | 15,66 | 651 | 151.513.400 |
| 12/7/2022 | 14,68 | 15,29 | +4,94% | 14,34 | 15,44 | 15,03 | 14,96 | 15,35 | 1.189 | 303.384.200 |
| 11/7/2022 | 14,79 | 14,57 | -2,87% | 14,35 | 14,80 | 14,53 | 14,53 | 14,68 | 932 | 218.364.100 |
| 8/7/2022 | 14,55 | 15,00 | +3,73% | 14,41 | 15,36 | 14,93 | 14,89 | 15,02 | 1.276 | 345.402.300 |
| 7/7/2022 | 14,48 | 14,46 | +1,83% | 14,13 | 14,71 | 14,48 | 14,27 | 14,46 | 631 | 150.895.700 |
| 6/7/2022 | 14,48 | 14,20 | +1,36% | 13,98 | 14,54 | 14,17 | 13,98 | 14,20 | 871 | 189.684.300 |
| 5/7/2022 | 13,81 | 14,01 | +4,24% | 13,30 | 14,29 | 13,89 | 13,86 | 14,01 | 1.548 | 315.194.800 |
| 4/7/2022 | 14,10 | 13,44 | -1,18% | 13,42 | 14,10 | 13,58 | 13,44 | 13,57 | 585 | 184.923.300 |
| 1/7/2022 | 13,60 | 13,60 | -0,87% | 13,50 | 13,96 | 13,68 | 13,48 | 13,60 | 709 | 174.585.900 |
| 30/6/2022 | 14,22 | 13,72 | -2,00% | 13,51 | 14,60 | 13,76 | 13,67 | 13,84 | 1.395 | 363.488.200 |
| 29/6/2022 | 14,00 | 14,00 | +0,36% | 13,82 | 14,30 | 14,00 | 13,96 | 14,18 | 652 | 128.249.300 |
| 28/6/2022 | 13,45 | 13,95 | +3,72% | 13,07 | 14,17 | 13,87 | 13,78 | 13,95 | 983 | 353.288.800 |
| 27/6/2022 | 14,00 | 13,45 | -0,30% | 13,44 | 14,10 | 13,65 | 13,45 | 13,60 | 1.038 | 240.515.300 |
| 24/6/2022 | 13,97 | 13,49 | -2,25% | 13,27 | 14,21 | 13,55 | 13,33 | 13,50 | 881 | 161.741.800 |
| 23/6/2022 | 14,18 | 13,80 | +1,02% | 13,80 | 14,21 | 14,02 | 13,78 | 14,02 | 747 | 142.062.200 |
| 22/6/2022 | 13,35 | 13,66 | +1,19% | 13,35 | 13,99 | 13,75 | 13,66 | 13,67 | 559 | 112.519.400 |
| 21/6/2022 | 13,03 | 13,50 | +3,69% | 13,03 | 13,83 | 13,48 | 13,42 | 13,57 | 763 | 188.206.300 |
| 20/6/2022 | 13,20 | 13,02 | -4,19% | 13,02 | 13,94 | 13,35 | 13,02 | 13,38 | 743 | 193.947.300 |
| 17/6/2022 | 14,39 | 13,59 | -3,27% | 13,51 | 14,39 | 13,66 | 13,52 | 13,62 | 668 | 177.491.900 |
| 15/6/2022 | 13,37 | 14,05 | +6,36% | 13,15 | 14,12 | 13,85 | 13,88 | 14,06 | 1.016 | 270.109.000 |
| 14/6/2022 | 13,45 | 13,21 | -0,68% | 13,02 | 13,52 | 13,19 | 13,21 | 13,26 | 673 | 152.181.500 |
| 13/6/2022 | 13,85 | 13,30 | -4,73% | 13,21 | 13,94 | 13,77 | 13,27 | 13,35 | 1.144 | 1.455.256.600 |
| 10/6/2022 | 14,59 | 13,96 | -3,66% | 13,61 | 14,72 | 14,14 | 13,94 | 14,16 | 1.206 | 279.978.000 |
| 9/6/2022 | 14,82 | 14,49 | -0,75% | 14,34 | 15,04 | 14,64 | 14,49 | 14,95 | 763 | 183.744.200 |
| 8/6/2022 | 14,10 | 14,60 | -0,34% | 14,10 | 14,86 | 14,61 | 14,50 | 14,77 | 680 | 122.945.700 |
| 7/6/2022 | 13,97 | 14,65 | -1,21% | 13,97 | 14,88 | 14,60 | 14,65 | 14,70 | 1.373 | 300.806.000 |
| 6/6/2022 | 15,71 | 14,83 | -3,45% | 14,83 | 15,71 | 15,09 | 14,83 | 15,24 | 591 | 140.676.100 |
| 3/6/2022 | 15,98 | 15,36 | -2,17% | 15,02 | 16,02 | 15,40 | 15,36 | 15,45 | 1.115 | 332.256.300 |
| 2/6/2022 | 14,72 | 15,70 | +5,58% | 14,72 | 15,82 | 15,51 | 15,70 | 15,90 | 990 | 231.012.100 |
| 1/6/2022 | 15,38 | 14,87 | -0,54% | 14,75 | 15,38 | 14,92 | 14,87 | 15,00 | 873 | 229.199.800 |
| 31/5/2022 | 15,79 | 14,95 | -5,44% | 14,79 | 15,83 | 15,16 | 14,95 | 15,05 | 1.277 | 286.169.900 |
| 30/5/2022 | 16,09 | 15,81 | -2,41% | 15,64 | 16,26 | 15,81 | 15,81 | 15,97 | 631 | 328.733.300 |
| 27/5/2022 | 15,63 | 16,20 | +3,18% | 15,63 | 16,20 | 15,96 | 15,98 | 16,20 | 876 | 200.303.500 |
| 26/5/2022 | 14,76 | 15,70 | +3,97% | 14,76 | 16,09 | 15,48 | 15,70 | 15,88 | 1.138 | 202.715.900 |
| 25/5/2022 | 15,00 | 15,10 | +0,67% | 14,93 | 15,23 | 15,09 | 14,97 | 15,10 | 880 | 198.473.500 |
| 24/5/2022 | 15,58 | 15,00 | -5,06% | 15,00 | 15,74 | 15,23 | 15,00 | 15,31 | 1.228 | 320.488.600 |
| 23/5/2022 | 15,29 | 15,80 | +3,61% | 15,29 | 15,89 | 15,64 | 15,50 | 15,80 | 703 | 171.787.200 |
| 20/5/2022 | 15,46 | 15,25 | +0,99% | 15,00 | 15,67 | 15,23 | 15,24 | 15,40 | 669 | 184.216.600 |
| 19/5/2022 | 14,80 | 15,10 | -0,07% | 14,80 | 15,27 | 15,11 | 15,08 | 15,31 | 819 | 168.220.600 |
| 18/5/2022 | 15,35 | 15,11 | -1,24% | 15,08 | 15,60 | 15,22 | 15,11 | 15,25 | 576 | 185.443.300 |
| 17/5/2022 | 14,85 | 15,30 | +2,34% | 14,85 | 15,55 | 15,38 | 15,11 | 15,32 | 733 | 164.148.500 |
| 16/5/2022 | 15,17 | 14,95 | +0,34% | 14,70 | 15,22 | 15,00 | 14,93 | 15,24 | 966 | 305.888.200 |
| 13/5/2022 | 14,64 | 14,90 | +3,47% | 14,43 | 15,08 | 14,89 | 14,88 | 14,93 | 812 | 227.229.700 |
| 12/5/2022 | 14,49 | 14,40 | -0,69% | 14,10 | 14,58 | 14,39 | 14,31 | 14,48 | 577 | 117.351.400 |
| 11/5/2022 | 14,20 | 14,50 | +4,02% | 13,90 | 14,70 | 14,49 | 14,46 | 14,59 | 1.772 | 1.433.782.000 |
| 10/5/2022 | 13,30 | 13,94 | +4,97% | 13,30 | 14,04 | 13,78 | 13,79 | 13,94 | 1.463 | 580.094.300 |
| 9/5/2022 | 13,61 | 13,28 | -3,98% | 13,06 | 13,61 | 13,31 | 13,28 | 13,49 | 1.195 | 308.010.800 |
| 6/5/2022 | 14,11 | 13,83 | -1,91% | 13,49 | 14,32 | 13,81 | 13,55 | 13,99 | 804 | 186.238.500 |
| 5/5/2022 | 14,72 | 14,10 | -1,40% | 13,42 | 14,90 | 13,71 | 13,63 | 14,10 | 1.042 | 257.932.500 |
| 4/5/2022 | 13,73 | 14,30 | +3,25% | 13,67 | 14,39 | 13,95 | 14,12 | 14,30 | 1.118 | 294.117.500 |
| 3/5/2022 | 13,88 | 13,85 | -0,50% | 13,75 | 14,20 | 13,99 | 13,85 | 14,13 | 1.409 | 238.388.600 |
| 2/5/2022 | 14,68 | 13,92 | -5,31% | 13,85 | 14,68 | 14,07 | 13,92 | 14,07 | 543 | 167.447.600 |
| 29/4/2022 | 15,65 | 14,70 | -3,29% | 14,70 | 15,70 | 14,94 | 14,70 | 14,98 | 957 | 395.017.300 |
| 28/4/2022 | 15,31 | 15,20 | -1,49% | 14,71 | 15,43 | 15,13 | 15,20 | 15,36 | 1.017 | 222.596.000 |
| 27/4/2022 | 15,35 | 15,43 | +2,19% | 14,93 | 15,43 | 15,19 | 15,05 | 15,43 | 975 | 200.471.600 |
| 26/4/2022 | 15,47 | 15,10 | -2,20% | 14,94 | 15,52 | 15,12 | 15,10 | 15,20 | 647 | 315.237.600 |
| 25/4/2022 | 15,00 | 15,44 | +0,26% | 14,81 | 15,68 | 15,33 | 15,44 | 15,66 | 880 | 725.524.800 |
| 22/4/2022 | 16,37 | 15,40 | -4,35% | 15,27 | 16,37 | 15,53 | 15,40 | 15,54 | 568 | 121.778.800 |
| 20/4/2022 | 16,12 | 16,10 | +0,63% | 16,00 | 16,44 | 16,12 | 15,97 | 16,19 | 652 | 147.518.900 |
| 19/4/2022 | 15,96 | 16,00 | +0,50% | 15,52 | 16,25 | 15,92 | 16,00 | 16,22 | 838 | 335.926.200 |
| 18/4/2022 | 15,92 | 15,92 | -1,67% | 15,51 | 16,10 | 15,87 | 15,92 | 16,05 | 793 | 233.771.700 |
| 14/4/2022 | 16,06 | 16,19 | +1,19% | 15,78 | 16,35 | 16,05 | 15,75 | 16,19 | 529 | 116.890.500 |
| 13/4/2022 | 16,63 | 16,00 | -3,03% | 16,00 | 16,63 | 16,21 | 16,00 | 16,30 | 1.086 | 285.859.400 |
| 12/4/2022 | 16,50 | 16,50 | +4,43% | 15,96 | 16,85 | 16,42 | 16,11 | 16,69 | 1.032 | 548.322.300 |
| 11/4/2022 | 16,04 | 15,80 | -0,50% | 15,52 | 16,10 | 15,75 | 15,73 | 15,92 | 871 | 309.995.400 |
| 8/4/2022 | 16,06 | 15,88 | -1,43% | 15,72 | 16,12 | 15,89 | 15,72 | 15,88 | 838 | 199.911.600 |
| 7/4/2022 | 16,56 | 16,11 | -2,36% | 16,00 | 16,56 | 16,15 | 16,11 | 16,30 | 1.130 | 249.249.700 |
| 6/4/2022 | 16,85 | 16,50 | 0,00% | 15,59 | 16,85 | 16,04 | 16,29 | 16,85 | 1.450 | 387.015.400 |
| 5/4/2022 | 17,15 | 16,50 | -2,37% | 16,33 | 17,15 | 16,52 | 16,39 | 16,55 | 780 | 242.730.300 |
| 4/4/2022 | 17,12 | 16,90 | +0,18% | 16,70 | 17,30 | 16,94 | 16,90 | 17,17 | 629 | 216.413.500 |
| 1/4/2022 | 16,09 | 16,87 | +5,44% | 15,92 | 16,87 | 16,51 | 16,37 | 16,87 | 871 | 2.320.262.400 |
| 31/3/2022 | 16,70 | 16,00 | -3,38% | 16,00 | 16,85 | 16,45 | 16,00 | 16,39 | 782 | 180.822.800 |
| 30/3/2022 | 17,64 | 16,56 | -4,28% | 16,49 | 17,64 | 16,98 | 16,54 | 16,56 | 901 | 654.866.200 |
| 29/3/2022 | 17,17 | 17,30 | +1,70% | 16,93 | 17,67 | 17,25 | 17,30 | 17,34 | 1.437 | 382.994.700 |
| 28/3/2022 | 16,89 | 17,01 | +1,13% | 16,58 | 17,25 | 16,95 | 17,00 | 17,37 | 1.227 | 315.692.000 |
| 25/3/2022 | 17,04 | 16,82 | -0,47% | 16,41 | 17,21 | 16,76 | 16,82 | 17,33 | 1.207 | 328.663.900 |
| 24/3/2022 | 16,59 | 16,90 | +2,42% | 16,21 | 16,90 | 16,58 | 16,70 | 16,90 | 1.310 | 366.268.200 |
| 23/3/2022 | 15,92 | 16,50 | +3,58% | 15,82 | 16,50 | 16,16 | 16,50 | 16,51 | 1.250 | 277.098.700 |
| 22/3/2022 | 16,02 | 15,93 | +0,19% | 15,72 | 16,14 | 15,93 | 15,67 | 15,93 | 1.407 | 322.608.100 |
| 21/3/2022 | 16,07 | 15,90 | -0,38% | 15,83 | 16,28 | 15,95 | 15,90 | 16,21 | 1.348 | 311.539.000 |
| 18/3/2022 | 15,65 | 15,96 | +3,84% | 15,23 | 16,02 | 15,71 | 15,88 | 15,96 | 1.778 | 495.949.300 |
| 17/3/2022 | 15,09 | 15,37 | +4,20% | 14,55 | 15,55 | 15,13 | 15,33 | 15,50 | 1.152 | 294.413.900 |
| 16/3/2022 | 14,55 | 14,75 | +0,27% | 14,10 | 15,07 | 14,52 | 14,75 | 14,88 | 1.796 | 496.908.900 |
| 15/3/2022 | 14,94 | 14,71 | -0,94% | 14,51 | 15,13 | 14,76 | 14,63 | 14,71 | 528 | 151.765.600 |
| 14/3/2022 | 14,51 | 14,85 | +2,41% | 14,18 | 15,13 | 14,39 | 14,74 | 15,03 | 516 | 811.075.800 |
| 11/3/2022 | 15,58 | 14,50 | -5,84% | 14,20 | 15,72 | 14,50 | 14,23 | 14,50 | 1.428 | 555.828.200 |
| 10/3/2022 | 15,80 | 15,40 | -1,72% | 14,93 | 16,07 | 15,30 | 15,22 | 15,45 | 2.674 | 764.858.500 |
| 9/3/2022 | 14,98 | 15,67 | +5,88% | 14,80 | 15,68 | 15,38 | 15,30 | 15,67 | 1.856 | 371.716.700 |
| 8/3/2022 | 14,95 | 14,80 | -0,80% | 14,29 | 15,43 | 14,86 | 14,80 | 14,85 | 1.503 | 279.540.400 |
| 7/3/2022 | 16,07 | 14,92 | -8,63% | 14,89 | 16,30 | 15,26 | 14,92 | 15,17 | 1.582 | 630.478.000 |
| 4/3/2022 | 16,44 | 16,33 | -1,80% | 15,92 | 16,80 | 16,14 | 16,10 | 16,33 | 719 | 282.772.800 |
| 3/3/2022 | 17,07 | 16,63 | -0,12% | 16,39 | 17,09 | 16,57 | 16,53 | 16,63 | 886 | 542.438.400 |
| 2/3/2022 | 16,58 | 16,65 | -0,12% | 16,15 | 24,00 | 16,68 | 16,65 | 16,73 | 1.275 | 439.569.100 |
| 25/2/2022 | 16,55 | 16,67 | +0,79% | 16,20 | 16,67 | 16,46 | 16,67 | 16,72 | 701 | 228.061.600 |
| 24/2/2022 | 15,97 | 16,54 | +2,73% | 15,26 | 16,75 | 16,22 | 16,54 | 16,74 | 1.259 | 337.240.000 |
| 23/2/2022 | 16,87 | 16,10 | -3,59% | 16,10 | 16,97 | 16,36 | 16,10 | 16,36 | 1.244 | 379.124.100 |
| 22/2/2022 | 16,75 | 16,70 | -0,30% | 16,24 | 17,29 | 16,63 | 16,51 | 16,70 | 989 | 322.955.400 |
| 21/2/2022 | 16,65 | 16,75 | +0,60% | 16,31 | 17,22 | 16,65 | 15,00 | 16,75 | 454 | 228.372.400 |
| 18/2/2022 | 16,82 | 16,65 | -0,89% | 16,16 | 17,15 | 16,57 | 0,00 | 0,00 | 838 | 413.424.100 |
| 17/2/2022 | 17,31 | 16,80 | -3,72% | 16,41 | 17,99 | 16,85 | 16,80 | 16,95 | 1.229 | 496.598.100 |
| 16/2/2022 | 18,60 | 17,45 | -4,64% | 17,32 | 18,60 | 17,61 | 17,45 | 17,69 | 1.106 | 511.786.700 |
| 15/2/2022 | 17,33 | 18,30 | +6,03% | 17,31 | 18,30 | 17,86 | 17,83 | 18,30 | 1.118 | 482.051.800 |
| 14/2/2022 | 17,17 | 17,26 | +0,52% | 16,80 | 17,29 | 17,15 | 17,20 | 17,26 | 530 | 433.500.900 |
| 11/2/2022 | 17,18 | 17,17 | -0,06% | 16,75 | 17,19 | 16,98 | 16,85 | 17,17 | 856 | 346.142.400 |
| 10/2/2022 | 16,91 | 17,18 | +0,76% | 16,48 | 17,18 | 16,89 | 16,96 | 17,18 | 1.134 | 492.279.800 |
| 9/2/2022 | 17,20 | 17,05 | -0,87% | 16,76 | 17,30 | 17,09 | 16,77 | 17,05 | 914 | 715.628.700 |
| 8/2/2022 | 17,04 | 17,20 | -0,23% | 16,76 | 17,53 | 17,13 | 17,05 | 17,41 | 1.031 | 417.117.800 |
| 7/2/2022 | 17,57 | 17,24 | -1,88% | 16,78 | 17,95 | 17,23 | 17,14 | 17,24 | 1.046 | 280.531.800 |
| 4/2/2022 | 17,00 | 17,57 | +3,05% | 16,40 | 17,68 | 17,34 | 17,23 | 17,57 | 1.415 | 1.617.908.900 |
| 3/2/2022 | 17,53 | 17,05 | -0,58% | 16,91 | 18,00 | 17,32 | 17,05 | 17,17 | 637 | 175.199.000 |
| 2/2/2022 | 17,25 | 17,15 | +1,72% | 16,39 | 17,80 | 17,13 | 17,15 | 17,39 | 1.143 | 622.675.800 |
| 1/2/2022 | 17,75 | 16,86 | -5,01% | 16,56 | 18,21 | 17,20 | 16,86 | 17,07 | 1.270 | 986.061.900 |
| 31/1/2022 | 16,86 | 17,75 | +4,41% | 16,85 | 17,75 | 17,48 | 17,75 | 17,79 | 1.441 | 773.772.000 |
| 28/1/2022 | 18,30 | 17,00 | -2,02% | 16,52 | 18,30 | 16,96 | 16,95 | 17,16 | 1.140 | 509.592.300 |
| 27/1/2022 | 17,50 | 17,35 | +3,34% | 16,47 | 17,82 | 17,05 | 17,06 | 17,35 | 3.104 | 1.650.620.000 |
| 26/1/2022 | 16,30 | 16,79 | +5,73% | 15,72 | 16,79 | 16,36 | 16,45 | 16,79 | 1.552 | 474.457.000 |
| 25/1/2022 | 15,00 | 15,88 | +5,87% | 14,89 | 16,05 | 15,56 | 15,55 | 15,88 | 1.650 | 563.550.800 |
| 24/1/2022 | 15,50 | 15,00 | -0,40% | 14,40 | 15,50 | 14,75 | 15,00 | 15,13 | 715 | 1.381.485.000 |