Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VVEO3F - VIVEO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,91 | 1,83 | -1,61% | 1,83 | 1,92 | 1,85 | 1,83 | 1,85 | 212 | 601.514 |
| 20/1/2025 | 1,92 | 1,86 | -2,11% | 1,86 | 1,95 | 1,89 | 1,86 | 1,94 | 138 | 353.468 |
| 17/1/2025 | 1,89 | 1,90 | +1,60% | 1,87 | 2,00 | 1,92 | 1,90 | 1,94 | 298 | 573.661 |
| 16/1/2025 | 1,89 | 1,87 | +0,54% | 1,87 | 1,94 | 1,89 | 1,87 | 1,92 | 116 | 482.001 |
| 15/1/2025 | 1,89 | 1,86 | -0,53% | 1,83 | 1,91 | 1,86 | 1,86 | 1,88 | 215 | 900.373 |
| 14/1/2025 | 1,91 | 1,87 | -1,06% | 1,83 | 1,95 | 1,87 | 1,85 | 1,87 | 228 | 1.003.443 |
| 13/1/2025 | 1,95 | 1,89 | -1,05% | 1,88 | 1,98 | 1,92 | 1,89 | 1,93 | 112 | 369.268 |
| 10/1/2025 | 1,92 | 1,91 | +0,53% | 1,87 | 1,95 | 1,89 | 1,88 | 1,91 | 202 | 792.075 |
| 9/1/2025 | 1,96 | 1,90 | -6,86% | 1,89 | 2,04 | 1,92 | 1,90 | 1,93 | 265 | 935.873 |
| 8/1/2025 | 2,02 | 2,04 | -0,97% | 1,95 | 2,04 | 1,98 | 2,00 | 2,04 | 144 | 504.140 |
| 7/1/2025 | 2,16 | 2,06 | -6,36% | 2,00 | 2,23 | 2,09 | 2,03 | 2,06 | 375 | 828.226 |
| 6/1/2025 | 1,97 | 2,20 | +12,82% | 1,94 | 2,24 | 2,15 | 2,09 | 2,20 | 318 | 1.080.570 |
| 3/1/2025 | 2,01 | 1,95 | -2,99% | 1,95 | 2,10 | 2,01 | 1,95 | 2,03 | 140 | 531.605 |
| 2/1/2025 | 1,99 | 2,01 | +0,50% | 1,99 | 2,11 | 2,03 | 2,01 | 2,06 | 168 | 612.939 |
| 30/12/2024 | 2,07 | 2,00 | -7,83% | 1,97 | 2,14 | 2,04 | 2,00 | 2,08 | 229 | 638.920 |
| 27/12/2024 | 2,04 | 2,17 | +7,96% | 1,96 | 2,19 | 2,09 | 2,10 | 2,17 | 303 | 858.546 |
| 26/12/2024 | 1,94 | 2,01 | +3,08% | 1,94 | 2,07 | 1,99 | 2,00 | 2,01 | 170 | 647.588 |
| 23/12/2024 | 2,02 | 1,95 | -4,41% | 1,95 | 2,09 | 2,00 | 1,95 | 2,00 | 202 | 640.635 |
| 20/12/2024 | 1,83 | 2,04 | +13,33% | 1,81 | 2,12 | 1,97 | 1,99 | 2,04 | 458 | 1.262.872 |
| 19/12/2024 | 1,82 | 1,80 | -1,64% | 1,80 | 1,89 | 1,84 | 1,80 | 1,88 | 269 | 505.292 |
| 18/12/2024 | 1,80 | 1,83 | +0,55% | 1,78 | 1,85 | 1,80 | 1,77 | 1,83 | 216 | 614.181 |
| 17/12/2024 | 1,80 | 1,82 | +2,25% | 1,77 | 1,86 | 1,80 | 1,82 | 1,86 | 234 | 583.553 |
| 16/12/2024 | 1,85 | 1,78 | -3,26% | 1,77 | 1,90 | 1,84 | 1,78 | 1,80 | 299 | 684.633 |
| 13/12/2024 | 1,84 | 1,84 | +1,66% | 1,82 | 1,89 | 1,85 | 1,84 | 1,88 | 212 | 588.215 |
| 12/12/2024 | 1,87 | 1,81 | -1,63% | 1,80 | 1,91 | 1,82 | 1,81 | 1,84 | 216 | 711.676 |
| 11/12/2024 | 1,88 | 1,84 | -2,13% | 1,84 | 1,92 | 1,87 | 1,84 | 1,87 | 183 | 593.128 |
| 10/12/2024 | 1,89 | 1,88 | +2,17% | 1,82 | 1,93 | 1,87 | 1,88 | 1,93 | 199 | 560.937 |
| 9/12/2024 | 1,87 | 1,84 | -0,54% | 1,82 | 1,89 | 1,84 | 1,84 | 1,86 | 254 | 725.415 |
| 6/12/2024 | 1,94 | 1,85 | -3,65% | 1,84 | 1,95 | 1,87 | 1,85 | 1,91 | 365 | 1.139.437 |
| 5/12/2024 | 1,90 | 1,92 | -1,03% | 1,90 | 2,00 | 1,95 | 1,92 | 1,99 | 190 | 537.781 |
| 4/12/2024 | 1,93 | 1,94 | +0,52% | 1,86 | 1,99 | 1,92 | 1,94 | 1,98 | 255 | 768.491 |
| 3/12/2024 | 1,95 | 1,93 | +0,52% | 1,89 | 1,99 | 1,92 | 1,90 | 1,93 | 275 | 842.586 |
| 2/12/2024 | 1,95 | 1,92 | -0,52% | 1,91 | 1,99 | 1,93 | 1,92 | 1,96 | 326 | 1.067.940 |
| 29/11/2024 | 1,94 | 1,93 | +1,05% | 1,89 | 2,02 | 1,94 | 1,93 | 2,00 | 327 | 755.393 |
| 28/11/2024 | 2,01 | 1,91 | -3,54% | 1,91 | 2,07 | 1,96 | 1,91 | 2,00 | 264 | 828.883 |
| 27/11/2024 | 2,08 | 1,98 | -1,00% | 1,98 | 2,15 | 2,06 | 1,98 | 2,02 | 325 | 886.560 |
| 26/11/2024 | 1,96 | 2,00 | +3,09% | 1,92 | 2,09 | 2,00 | 2,00 | 2,06 | 317 | 859.072 |
| 25/11/2024 | 1,93 | 1,94 | +1,57% | 1,93 | 1,98 | 1,95 | 1,94 | 1,95 | 365 | 1.361.349 |
| 22/11/2024 | 1,96 | 1,91 | -1,55% | 1,90 | 2,00 | 1,94 | 1,91 | 1,95 | 252 | 883.783 |
| 21/11/2024 | 1,96 | 1,94 | -1,02% | 1,91 | 2,00 | 1,94 | 1,92 | 1,94 | 363 | 1.087.150 |
| 19/11/2024 | 2,08 | 1,96 | +0,51% | 1,95 | 2,08 | 1,98 | 1,95 | 1,98 | 237 | 626.586 |
| 18/11/2024 | 1,95 | 1,95 | -1,02% | 1,94 | 2,08 | 1,99 | 1,95 | 2,02 | 309 | 1.117.327 |
| 14/11/2024 | 2,09 | 1,97 | -11,66% | 1,92 | 2,10 | 2,00 | 1,97 | 1,99 | 612 | 1.960.582 |
| 13/11/2024 | 2,29 | 2,23 | +0,90% | 2,19 | 2,34 | 2,26 | 2,23 | 2,30 | 287 | 977.727 |
| 12/11/2024 | 2,30 | 2,21 | -3,91% | 2,21 | 2,37 | 2,26 | 2,21 | 2,28 | 265 | 1.135.410 |
| 11/11/2024 | 2,37 | 2,30 | -4,96% | 2,30 | 2,40 | 2,33 | 2,30 | 2,36 | 245 | 1.111.683 |
| 8/11/2024 | 2,40 | 2,42 | -4,35% | 2,28 | 2,42 | 2,34 | 2,35 | 2,42 | 222 | 1.022.340 |
| 7/11/2024 | 2,60 | 2,53 | -4,89% | 2,31 | 2,75 | 2,50 | 2,38 | 2,53 | 541 | 2.509.926 |
| 6/11/2024 | 2,73 | 2,66 | -0,75% | 2,35 | 2,92 | 2,75 | 2,66 | 2,67 | 521 | 2.516.755 |
| 5/11/2024 | 2,31 | 2,68 | +15,52% | 2,26 | 2,79 | 2,60 | 2,68 | 2,69 | 808 | 3.780.999 |
| 4/11/2024 | 2,02 | 2,32 | +12,08% | 2,01 | 2,33 | 2,24 | 2,25 | 2,32 | 500 | 2.203.032 |
| 1/11/2024 | 2,04 | 2,07 | +2,99% | 1,96 | 2,21 | 2,06 | 2,07 | 2,13 | 301 | 1.108.053 |
| 31/10/2024 | 2,07 | 2,01 | -3,37% | 2,01 | 2,11 | 2,06 | 2,01 | 2,07 | 232 | 862.287 |
| 30/10/2024 | 1,95 | 2,08 | +6,67% | 1,95 | 2,08 | 2,00 | 2,07 | 2,08 | 237 | 749.032 |
| 29/10/2024 | 2,05 | 1,95 | -2,50% | 1,95 | 2,05 | 2,00 | 1,95 | 2,00 | 219 | 746.678 |
| 28/10/2024 | 1,95 | 2,00 | +3,63% | 1,93 | 2,11 | 2,05 | 2,00 | 2,06 | 385 | 1.544.207 |
| 25/10/2024 | 1,99 | 1,93 | -1,53% | 1,93 | 2,05 | 1,97 | 1,93 | 1,94 | 260 | 1.055.537 |
| 24/10/2024 | 1,85 | 1,96 | +7,10% | 1,83 | 1,98 | 1,91 | 1,96 | 1,98 | 226 | 860.408 |
| 23/10/2024 | 1,91 | 1,83 | -2,66% | 1,83 | 1,92 | 1,86 | 1,83 | 1,87 | 238 | 747.026 |
| 22/10/2024 | 1,90 | 1,88 | -1,05% | 1,87 | 1,97 | 1,91 | 1,88 | 1,94 | 346 | 813.586 |
| 21/10/2024 | 1,99 | 1,90 | -1,04% | 1,90 | 2,01 | 1,95 | 1,90 | 1,96 | 214 | 789.799 |
| 18/10/2024 | 2,02 | 1,92 | -3,52% | 1,88 | 2,03 | 1,93 | 1,92 | 1,94 | 387 | 1.096.857 |
| 17/10/2024 | 2,05 | 1,99 | -1,97% | 1,94 | 2,05 | 1,99 | 1,99 | 2,04 | 309 | 1.144.100 |
| 16/10/2024 | 1,86 | 2,03 | +10,93% | 1,82 | 2,03 | 1,93 | 1,98 | 2,03 | 507 | 1.480.817 |
| 15/10/2024 | 1,80 | 1,83 | +2,23% | 1,78 | 1,91 | 1,81 | 1,83 | 1,87 | 353 | 941.623 |
| 14/10/2024 | 1,78 | 1,79 | +1,70% | 1,77 | 1,84 | 1,80 | 1,79 | 1,83 | 317 | 1.072.848 |
| 11/10/2024 | 1,78 | 1,76 | -0,56% | 1,76 | 1,83 | 1,78 | 1,76 | 1,82 | 323 | 960.873 |
| 10/10/2024 | 1,82 | 1,77 | 0,00% | 1,77 | 1,82 | 1,78 | 1,77 | 1,80 | 246 | 670.694 |
| 9/10/2024 | 1,84 | 1,77 | -1,67% | 1,77 | 1,86 | 1,80 | 1,77 | 1,80 | 354 | 1.046.236 |
| 8/10/2024 | 1,84 | 1,80 | 0,00% | 1,80 | 1,85 | 1,82 | 1,80 | 1,85 | 222 | 668.218 |
| 7/10/2024 | 1,82 | 1,80 | 0,00% | 1,78 | 1,87 | 1,82 | 1,80 | 1,85 | 354 | 1.083.233 |
| 4/10/2024 | 1,82 | 1,80 | +1,69% | 1,79 | 1,85 | 1,81 | 1,80 | 1,84 | 278 | 802.978 |
| 3/10/2024 | 1,85 | 1,77 | -2,21% | 1,77 | 1,85 | 1,80 | 1,77 | 1,80 | 321 | 976.948 |
| 2/10/2024 | 1,82 | 1,81 | +1,69% | 1,80 | 1,88 | 1,83 | 1,81 | 1,85 | 363 | 1.084.208 |
| 1/10/2024 | 1,85 | 1,78 | -2,20% | 1,78 | 1,88 | 1,82 | 1,78 | 1,83 | 535 | 1.907.526 |
| 30/9/2024 | 1,89 | 1,82 | -2,15% | 1,82 | 1,93 | 1,85 | 1,82 | 1,87 | 476 | 1.664.264 |
| 26/9/2024 | 1,89 | 1,86 | -0,53% | 1,85 | 1,98 | 1,87 | 1,86 | 1,90 | 315 | 1.117.424 |
| 25/9/2024 | 1,95 | 1,87 | -3,11% | 1,87 | 1,95 | 1,90 | 1,87 | 1,91 | 331 | 1.187.555 |
| 24/9/2024 | 1,92 | 1,93 | +1,58% | 1,88 | 1,95 | 1,90 | 1,93 | 1,95 | 317 | 1.517.555 |
| 23/9/2024 | 1,96 | 1,90 | -4,04% | 1,85 | 1,96 | 1,90 | 1,90 | 1,92 | 497 | 2.119.402 |
| 20/9/2024 | 2,21 | 1,98 | -9,17% | 1,92 | 2,21 | 1,99 | 1,95 | 1,98 | 799 | 4.109.168 |
| 19/9/2024 | 2,35 | 2,18 | -8,02% | 2,18 | 2,41 | 2,28 | 2,18 | 2,23 | 374 | 2.463.468 |
| 18/9/2024 | 2,43 | 2,37 | -0,84% | 2,35 | 2,48 | 2,41 | 2,35 | 2,37 | 316 | 2.233.121 |
| 17/9/2024 | 2,33 | 2,39 | +5,75% | 2,24 | 2,51 | 2,42 | 2,39 | 2,49 | 681 | 4.531.841 |
| 16/9/2024 | 2,26 | 2,26 | +1,35% | 2,16 | 2,32 | 2,24 | 2,26 | 2,30 | 528 | 2.636.733 |
| 13/9/2024 | 2,13 | 2,23 | +4,21% | 2,13 | 2,25 | 2,20 | 2,23 | 2,24 | 365 | 1.611.824 |
| 12/9/2024 | 2,16 | 2,14 | -0,47% | 2,07 | 2,24 | 2,15 | 2,14 | 2,18 | 451 | 2.801.344 |
| 11/9/2024 | 1,91 | 2,15 | +10,26% | 1,91 | 2,16 | 2,04 | 2,06 | 2,15 | 341 | 1.636.715 |
| 10/9/2024 | 1,96 | 1,95 | +1,04% | 1,91 | 1,99 | 1,94 | 1,95 | 1,98 | 232 | 1.106.254 |
| 9/9/2024 | 2,05 | 1,93 | -3,50% | 1,93 | 2,05 | 1,97 | 1,93 | 1,98 | 472 | 1.891.854 |
| 6/9/2024 | 2,05 | 2,00 | 0,00% | 2,00 | 2,12 | 2,05 | 2,00 | 2,04 | 454 | 2.281.673 |
| 5/9/2024 | 1,92 | 2,00 | +6,38% | 1,90 | 2,07 | 1,98 | 1,99 | 2,02 | 437 | 2.182.185 |
| 4/9/2024 | 1,91 | 1,88 | 0,00% | 1,85 | 1,99 | 1,91 | 1,88 | 1,93 | 421 | 1.919.134 |
| 3/9/2024 | 1,90 | 1,88 | 0,00% | 1,82 | 1,92 | 1,89 | 1,88 | 1,90 | 317 | 1.281.324 |
| 2/9/2024 | 1,90 | 1,88 | -6,47% | 1,81 | 1,94 | 1,86 | 1,86 | 1,88 | 698 | 2.761.505 |
| 30/8/2024 | 1,95 | 2,01 | +4,69% | 1,91 | 2,01 | 1,93 | 1,95 | 2,01 | 371 | 1.650.942 |
| 29/8/2024 | 2,03 | 1,92 | -2,54% | 1,91 | 2,03 | 1,95 | 1,92 | 1,96 | 438 | 1.986.306 |
| 28/8/2024 | 2,04 | 1,97 | -1,01% | 1,97 | 2,05 | 1,99 | 1,97 | 2,04 | 261 | 1.278.134 |
| 27/8/2024 | 2,00 | 1,99 | +0,51% | 1,97 | 2,04 | 2,00 | 1,99 | 2,00 | 223 | 1.148.128 |
| 26/8/2024 | 2,07 | 1,98 | -2,46% | 1,97 | 2,08 | 2,01 | 1,98 | 2,00 | 467 | 2.223.607 |
| 23/8/2024 | 2,06 | 2,03 | +1,00% | 2,02 | 2,08 | 2,04 | 2,03 | 2,04 | 250 | 766.476 |
| 22/8/2024 | 2,09 | 2,01 | -3,83% | 2,01 | 2,09 | 2,04 | 2,01 | 2,07 | 192 | 707.141 |
| 21/8/2024 | 2,05 | 2,09 | +4,50% | 2,01 | 2,12 | 2,05 | 2,05 | 2,09 | 374 | 1.095.956 |
| 20/8/2024 | 2,09 | 2,00 | -2,91% | 1,99 | 2,15 | 2,04 | 2,00 | 2,01 | 464 | 1.668.095 |
| 19/8/2024 | 2,09 | 2,06 | 0,00% | 1,95 | 2,09 | 1,99 | 2,06 | 2,09 | 639 | 2.847.055 |
| 16/8/2024 | 2,22 | 2,06 | -6,79% | 1,89 | 2,24 | 1,99 | 2,00 | 2,06 | 1.126 | 4.042.823 |
| 15/8/2024 | 2,29 | 2,21 | -3,07% | 2,10 | 2,29 | 2,19 | 2,20 | 2,21 | 452 | 1.780.375 |
| 14/8/2024 | 2,15 | 2,28 | +10,14% | 2,06 | 2,28 | 2,16 | 2,24 | 2,28 | 644 | 2.784.913 |
| 13/8/2024 | 2,59 | 2,07 | -21,89% | 2,00 | 2,64 | 2,11 | 2,07 | 2,15 | 1.699 | 8.159.098 |
| 12/8/2024 | 2,73 | 2,65 | -1,49% | 2,65 | 2,82 | 2,73 | 2,65 | 2,69 | 346 | 1.798.036 |
| 9/8/2024 | 2,70 | 2,69 | -0,74% | 2,60 | 2,78 | 2,68 | 2,69 | 2,73 | 279 | 1.776.044 |
| 8/8/2024 | 2,59 | 2,71 | +2,65% | 2,56 | 2,72 | 2,65 | 2,66 | 2,71 | 300 | 1.889.971 |
| 7/8/2024 | 2,48 | 2,64 | +7,76% | 2,40 | 2,65 | 2,53 | 2,58 | 2,64 | 319 | 2.077.210 |
| 6/8/2024 | 2,29 | 2,45 | +10,86% | 2,28 | 2,52 | 2,39 | 2,45 | 2,50 | 282 | 1.509.857 |
| 5/8/2024 | 2,19 | 2,21 | +2,31% | 2,10 | 2,29 | 2,18 | 2,19 | 2,27 | 256 | 1.122.836 |
| 2/8/2024 | 2,16 | 2,16 | +0,47% | 2,10 | 2,25 | 2,16 | 2,16 | 2,20 | 263 | 943.760 |
| 1/8/2024 | 2,31 | 2,15 | -6,11% | 2,14 | 2,39 | 2,22 | 2,15 | 2,17 | 487 | 1.954.742 |
| 31/7/2024 | 2,27 | 2,29 | +2,23% | 2,26 | 2,40 | 2,32 | 2,26 | 2,32 | 277 | 1.213.629 |
| 30/7/2024 | 2,22 | 2,24 | +2,28% | 2,15 | 2,34 | 2,21 | 2,24 | 2,31 | 250 | 1.017.599 |
| 29/7/2024 | 2,24 | 2,19 | -0,90% | 2,16 | 2,26 | 2,20 | 2,19 | 2,25 | 274 | 1.192.658 |
| 26/7/2024 | 2,29 | 2,21 | -1,34% | 2,21 | 2,34 | 2,25 | 2,21 | 2,26 | 278 | 866.510 |
| 25/7/2024 | 2,24 | 2,24 | -0,44% | 2,19 | 2,32 | 2,22 | 2,24 | 2,31 | 284 | 997.841 |
| 24/7/2024 | 2,35 | 2,25 | -5,06% | 2,25 | 2,37 | 2,28 | 2,25 | 2,31 | 309 | 1.230.040 |
| 23/7/2024 | 2,49 | 2,37 | -2,07% | 2,34 | 2,49 | 2,38 | 2,34 | 2,37 | 292 | 1.116.454 |
| 22/7/2024 | 2,37 | 2,42 | +3,86% | 2,34 | 2,49 | 2,41 | 2,42 | 2,50 | 250 | 1.014.652 |
| 19/7/2024 | 2,36 | 2,33 | -0,85% | 2,32 | 2,42 | 2,37 | 2,33 | 2,40 | 199 | 931.853 |
| 18/7/2024 | 2,40 | 2,35 | -1,26% | 2,28 | 2,41 | 2,33 | 2,31 | 2,35 | 407 | 1.588.560 |
| 17/7/2024 | 2,54 | 2,38 | -2,86% | 2,38 | 2,54 | 2,44 | 2,38 | 2,39 | 561 | 1.558.549 |
| 16/7/2024 | 2,57 | 2,45 | -3,92% | 2,43 | 2,60 | 2,51 | 2,45 | 2,52 | 499 | 1.600.722 |
| 15/7/2024 | 2,72 | 2,55 | -6,93% | 2,55 | 2,72 | 2,60 | 2,55 | 2,62 | 449 | 1.583.653 |
| 12/7/2024 | 2,74 | 2,74 | +2,24% | 2,65 | 2,86 | 2,72 | 2,66 | 2,74 | 413 | 1.843.617 |
| 11/7/2024 | 2,70 | 2,68 | -0,74% | 2,56 | 2,89 | 2,71 | 2,68 | 2,70 | 648 | 2.685.152 |
| 10/7/2024 | 3,14 | 2,70 | -10,00% | 2,65 | 3,14 | 2,82 | 2,70 | 2,71 | 915 | 3.759.008 |
| 9/7/2024 | 3,15 | 3,00 | -2,91% | 2,99 | 3,16 | 3,08 | 3,00 | 3,09 | 325 | 2.076.092 |
| 8/7/2024 | 2,86 | 3,09 | +8,42% | 2,75 | 3,12 | 2,93 | 3,02 | 3,09 | 457 | 3.385.946 |
| 5/7/2024 | 2,70 | 2,85 | +10,47% | 2,49 | 2,85 | 2,63 | 2,77 | 2,85 | 384 | 2.072.167 |
| 4/7/2024 | 2,53 | 2,58 | +5,31% | 2,39 | 2,74 | 2,60 | 2,58 | 2,61 | 297 | 1.784.012 |
| 3/7/2024 | 2,42 | 2,45 | +7,46% | 2,40 | 2,72 | 2,59 | 2,45 | 2,55 | 543 | 3.107.147 |
| 2/7/2024 | 2,21 | 2,28 | +5,56% | 2,13 | 2,39 | 2,23 | 2,28 | 2,35 | 311 | 1.429.997 |
| 1/7/2024 | 2,21 | 2,16 | -2,26% | 2,15 | 2,30 | 2,20 | 2,16 | 2,20 | 420 | 1.773.679 |
| 28/6/2024 | 2,32 | 2,21 | -0,90% | 2,21 | 2,44 | 2,29 | 2,21 | 2,27 | 366 | 1.208.668 |
| 27/6/2024 | 2,13 | 2,23 | +5,69% | 2,13 | 2,31 | 2,25 | 2,23 | 2,31 | 255 | 1.146.515 |
| 26/6/2024 | 2,15 | 2,11 | 0,00% | 2,08 | 2,24 | 2,15 | 2,11 | 2,16 | 374 | 905.612 |
| 25/6/2024 | 2,11 | 2,11 | +0,48% | 2,03 | 2,16 | 2,07 | 2,10 | 2,15 | 456 | 943.594 |
| 24/6/2024 | 2,10 | 2,10 | +0,48% | 2,05 | 2,17 | 2,11 | 2,07 | 2,10 | 321 | 1.097.909 |
| 21/6/2024 | 2,17 | 2,09 | +3,47% | 1,98 | 2,17 | 2,04 | 2,06 | 2,09 | 328 | 1.183.005 |
| 20/6/2024 | 2,13 | 2,02 | -4,72% | 2,02 | 2,18 | 2,08 | 2,02 | 2,05 | 278 | 1.037.996 |
| 19/6/2024 | 2,10 | 2,12 | +1,44% | 2,02 | 2,14 | 2,06 | 2,09 | 2,13 | 187 | 693.880 |
| 18/6/2024 | 2,04 | 2,09 | +1,95% | 2,04 | 2,14 | 2,08 | 2,07 | 2,09 | 245 | 684.472 |
| 17/6/2024 | 2,16 | 2,05 | -4,21% | 2,04 | 2,19 | 2,09 | 2,05 | 2,10 | 209 | 942.209 |
| 14/6/2024 | 2,25 | 2,14 | -1,38% | 2,14 | 2,28 | 2,19 | 2,14 | 2,19 | 205 | 841.643 |
| 13/6/2024 | 2,30 | 2,17 | -6,06% | 2,15 | 2,30 | 2,21 | 2,17 | 2,22 | 259 | 1.171.890 |
| 12/6/2024 | 2,62 | 2,31 | -9,06% | 2,30 | 2,62 | 2,38 | 2,31 | 2,35 | 305 | 1.422.082 |
| 11/6/2024 | 2,51 | 2,54 | +4,53% | 2,51 | 2,61 | 2,55 | 2,54 | 2,56 | 164 | 880.777 |
| 10/6/2024 | 2,40 | 2,43 | +1,25% | 2,33 | 2,51 | 2,43 | 2,43 | 2,48 | 217 | 943.628 |
| 7/6/2024 | 2,45 | 2,40 | +0,42% | 2,34 | 2,45 | 2,38 | 2,36 | 2,40 | 260 | 1.152.170 |
| 6/6/2024 | 2,48 | 2,39 | -4,78% | 2,38 | 2,51 | 2,43 | 2,39 | 2,49 | 323 | 1.286.838 |
| 5/6/2024 | 2,77 | 2,51 | -11,62% | 2,49 | 2,78 | 2,58 | 2,50 | 2,53 | 398 | 1.749.563 |
| 4/6/2024 | 2,80 | 2,84 | +1,43% | 2,72 | 2,87 | 2,78 | 2,75 | 2,84 | 290 | 1.298.079 |
| 3/6/2024 | 2,89 | 2,80 | -3,11% | 2,80 | 3,00 | 2,89 | 2,80 | 2,87 | 340 | 1.999.757 |
| 31/5/2024 | 2,89 | 2,89 | +0,35% | 2,74 | 2,89 | 2,82 | 2,88 | 2,89 | 217 | 1.299.240 |
| 29/5/2024 | 3,11 | 2,88 | -0,35% | 2,78 | 3,11 | 2,84 | 2,79 | 2,88 | 275 | 1.741.598 |
| 28/5/2024 | 3,04 | 2,89 | 0,00% | 2,89 | 3,09 | 2,98 | 2,89 | 3,03 | 159 | 1.126.923 |
| 27/5/2024 | 3,10 | 2,89 | -4,62% | 2,88 | 3,10 | 2,96 | 2,89 | 3,11 | 295 | 1.464.111 |
| 24/5/2024 | 3,12 | 3,03 | -2,57% | 3,03 | 3,19 | 3,09 | 3,03 | 3,10 | 205 | 999.028 |
| 23/5/2024 | 3,03 | 3,11 | +2,64% | 2,98 | 3,11 | 3,03 | 3,03 | 3,11 | 228 | 1.298.568 |
| 22/5/2024 | 3,35 | 3,03 | -2,88% | 3,03 | 3,35 | 3,12 | 3,03 | 3,08 | 222 | 1.400.951 |
| 21/5/2024 | 3,14 | 3,12 | -0,32% | 3,12 | 3,30 | 3,20 | 3,12 | 3,21 | 169 | 1.161.003 |
| 20/5/2024 | 3,11 | 3,13 | +0,97% | 3,09 | 3,19 | 3,14 | 3,13 | 3,20 | 176 | 1.125.402 |
| 17/5/2024 | 3,23 | 3,10 | -3,73% | 3,10 | 3,23 | 3,17 | 3,10 | 3,16 | 256 | 1.082.067 |
| 16/5/2024 | 3,35 | 3,22 | -2,13% | 3,19 | 3,35 | 3,23 | 3,22 | 3,23 | 292 | 1.226.676 |
| 15/5/2024 | 3,40 | 3,29 | -3,24% | 3,20 | 3,40 | 3,25 | 3,29 | 3,36 | 259 | 1.450.113 |
| 14/5/2024 | 3,11 | 3,40 | +8,97% | 3,04 | 3,40 | 3,17 | 3,18 | 3,40 | 275 | 1.657.972 |
| 13/5/2024 | 3,71 | 3,12 | -16,13% | 3,08 | 3,71 | 3,22 | 3,11 | 3,13 | 607 | 3.752.086 |
| 10/5/2024 | 4,43 | 3,72 | -15,45% | 3,35 | 4,43 | 3,58 | 3,58 | 3,72 | 770 | 4.949.541 |
| 9/5/2024 | 4,46 | 4,40 | -0,90% | 4,40 | 4,61 | 4,49 | 4,40 | 4,42 | 214 | 1.982.577 |
| 8/5/2024 | 4,73 | 4,44 | -4,10% | 4,40 | 4,74 | 4,52 | 4,44 | 4,59 | 275 | 2.252.382 |
| 7/5/2024 | 4,67 | 4,63 | -5,12% | 4,55 | 4,81 | 4,67 | 4,60 | 4,67 | 321 | 2.900.682 |
| 6/5/2024 | 5,42 | 4,88 | -11,27% | 4,40 | 5,42 | 4,73 | 4,85 | 4,88 | 891 | 7.523.831 |
| 3/5/2024 | 5,13 | 5,50 | +9,56% | 5,13 | 5,50 | 5,34 | 5,43 | 5,50 | 291 | 2.588.317 |
| 2/5/2024 | 5,27 | 5,02 | -4,74% | 5,02 | 5,34 | 5,15 | 5,02 | 5,13 | 341 | 3.256.873 |
| 30/4/2024 | 5,26 | 5,27 | -3,13% | 5,01 | 5,44 | 5,15 | 5,10 | 5,27 | 358 | 2.321.110 |
| 29/4/2024 | 5,63 | 5,44 | -3,72% | 5,23 | 5,68 | 5,39 | 5,27 | 5,44 | 207 | 1.695.006 |
| 26/4/2024 | 5,66 | 5,65 | +3,86% | 5,38 | 5,66 | 5,49 | 5,40 | 5,65 | 229 | 2.167.980 |
| 25/4/2024 | 5,89 | 5,44 | -7,64% | 5,41 | 5,89 | 5,60 | 5,44 | 5,55 | 371 | 3.322.869 |
| 24/4/2024 | 6,44 | 5,89 | -8,82% | 5,86 | 6,55 | 6,09 | 5,89 | 6,00 | 374 | 3.603.603 |
| 23/4/2024 | 6,55 | 6,46 | -0,92% | 6,46 | 6,65 | 6,56 | 6,46 | 6,59 | 110 | 1.893.119 |
| 22/4/2024 | 6,30 | 6,52 | +3,49% | 6,30 | 6,66 | 6,53 | 6,52 | 6,67 | 109 | 1.709.856 |
| 19/4/2024 | 6,34 | 6,30 | -0,79% | 6,30 | 6,56 | 6,42 | 6,30 | 6,31 | 210 | 1.423.989 |
| 18/4/2024 | 6,49 | 6,35 | -2,46% | 6,35 | 6,84 | 6,51 | 6,35 | 6,41 | 361 | 1.793.054 |
| 17/4/2024 | 6,35 | 6,51 | +1,72% | 6,35 | 6,89 | 6,71 | 6,51 | 6,80 | 188 | 2.161.984 |
| 16/4/2024 | 6,51 | 6,40 | -0,16% | 6,28 | 6,70 | 6,46 | 6,40 | 6,52 | 148 | 2.430.169 |
| 15/4/2024 | 6,67 | 6,41 | -4,33% | 6,41 | 6,90 | 6,50 | 6,41 | 6,49 | 209 | 2.527.248 |
| 12/4/2024 | 6,95 | 6,70 | -3,87% | 6,67 | 6,96 | 6,81 | 6,70 | 6,89 | 197 | 2.534.959 |
| 11/4/2024 | 6,89 | 6,97 | +1,16% | 6,83 | 6,97 | 6,91 | 6,95 | 6,97 | 132 | 2.130.502 |
| 10/4/2024 | 7,01 | 6,89 | -1,01% | 6,66 | 7,01 | 6,82 | 6,81 | 6,89 | 227 | 2.617.033 |
| 9/4/2024 | 7,26 | 6,96 | -3,33% | 6,96 | 7,37 | 7,10 | 6,96 | 7,07 | 248 | 2.787.714 |
| 8/4/2024 | 6,94 | 7,20 | +3,60% | 6,80 | 7,25 | 7,02 | 7,19 | 7,20 | 315 | 3.413.192 |
| 5/4/2024 | 6,66 | 6,95 | +2,21% | 6,66 | 6,95 | 6,83 | 6,87 | 6,95 | 283 | 3.704.669 |
| 4/4/2024 | 6,50 | 6,80 | +4,62% | 6,50 | 6,80 | 6,68 | 6,62 | 6,80 | 223 | 2.721.433 |
| 3/4/2024 | 6,51 | 6,50 | 0,00% | 6,36 | 6,70 | 6,47 | 6,50 | 6,70 | 378 | 2.632.177 |
| 2/4/2024 | 6,70 | 6,50 | -1,66% | 6,37 | 6,70 | 6,49 | 6,50 | 6,59 | 436 | 4.482.313 |
| 1/4/2024 | 6,19 | 6,61 | +5,59% | 6,11 | 6,67 | 6,43 | 6,51 | 6,61 | 816 | 7.371.092 |
| 28/3/2024 | 6,39 | 6,26 | -2,19% | 6,09 | 6,39 | 6,22 | 6,12 | 6,26 | 256 | 3.306.429 |
| 27/3/2024 | 5,95 | 6,40 | +9,59% | 5,89 | 6,59 | 6,25 | 6,40 | 6,49 | 684 | 4.439.041 |
| 26/3/2024 | 6,80 | 5,84 | -10,98% | 5,60 | 6,81 | 6,02 | 5,84 | 5,99 | 1.193 | 7.555.987 |
| 25/3/2024 | 6,90 | 6,56 | -6,69% | 6,42 | 7,02 | 6,60 | 6,50 | 6,56 | 503 | 5.176.633 |
| 22/3/2024 | 7,55 | 7,03 | -10,10% | 6,84 | 7,76 | 7,11 | 6,94 | 7,03 | 810 | 8.276.587 |
| 21/3/2024 | 7,45 | 7,82 | +2,09% | 7,45 | 7,93 | 7,74 | 7,60 | 7,82 | 429 | 3.595.653 |
| 20/3/2024 | 7,48 | 7,66 | +3,10% | 7,20 | 7,66 | 7,44 | 7,58 | 7,66 | 312 | 2.568.788 |
| 19/3/2024 | 7,28 | 7,43 | +1,92% | 7,15 | 7,43 | 7,24 | 7,20 | 7,43 | 234 | 1.954.469 |
| 18/3/2024 | 7,43 | 7,29 | -0,82% | 7,21 | 7,49 | 7,33 | 7,28 | 7,29 | 587 | 2.296.171 |
| 15/3/2024 | 7,37 | 7,35 | -2,00% | 7,32 | 7,67 | 7,39 | 7,35 | 7,50 | 162 | 1.528.560 |
| 14/3/2024 | 7,43 | 7,50 | +2,60% | 7,30 | 7,52 | 7,38 | 7,33 | 7,53 | 300 | 2.286.991 |
| 13/3/2024 | 7,60 | 7,31 | -3,56% | 7,31 | 7,60 | 7,48 | 7,31 | 7,49 | 291 | 2.428.942 |
| 12/3/2024 | 7,45 | 7,58 | +2,43% | 7,45 | 7,69 | 7,54 | 7,52 | 7,58 | 253 | 2.770.763 |
| 11/3/2024 | 7,35 | 7,40 | +1,09% | 7,35 | 7,61 | 7,47 | 7,40 | 7,55 | 180 | 2.223.116 |
| 8/3/2024 | 7,30 | 7,32 | +0,14% | 7,16 | 7,48 | 7,34 | 0,00 | 0,00 | 204 | 2.735.924 |
| 7/3/2024 | 7,45 | 7,31 | -1,62% | 7,31 | 7,69 | 7,50 | 7,31 | 7,41 | 411 | 3.065.001 |
| 6/3/2024 | 7,97 | 7,43 | -6,78% | 7,18 | 7,99 | 7,49 | 7,43 | 7,50 | 584 | 5.975.929 |
| 5/3/2024 | 8,15 | 7,97 | -2,45% | 7,80 | 8,33 | 8,05 | 7,84 | 7,97 | 492 | 2.778.717 |
| 4/3/2024 | 8,47 | 8,17 | -4,67% | 8,15 | 8,50 | 8,31 | 8,17 | 8,30 | 581 | 3.380.480 |
| 1/3/2024 | 8,57 | 8,57 | 0,00% | 8,33 | 8,57 | 8,47 | 8,45 | 8,57 | 572 | 2.698.683 |
| 29/2/2024 | 8,65 | 8,57 | -1,95% | 8,31 | 8,76 | 8,42 | 8,33 | 8,57 | 139 | 2.924.759 |
| 28/2/2024 | 8,56 | 8,74 | +3,80% | 8,42 | 8,74 | 8,57 | 8,57 | 8,74 | 179 | 2.169.195 |
| 27/2/2024 | 8,36 | 8,42 | +1,08% | 8,33 | 8,62 | 8,49 | 8,42 | 8,56 | 329 | 3.813.977 |
| 26/2/2024 | 8,05 | 8,33 | +3,22% | 8,00 | 8,35 | 8,21 | 8,21 | 8,33 | 230 | 2.456.657 |
| 23/2/2024 | 8,27 | 8,07 | -0,86% | 8,05 | 8,41 | 8,17 | 0,00 | 0,00 | 210 | 2.400.624 |
| 22/2/2024 | 7,85 | 8,14 | +3,17% | 7,80 | 8,31 | 8,01 | 8,14 | 8,31 | 162 | 2.748.222 |
| 21/2/2024 | 7,65 | 7,89 | +2,60% | 7,52 | 8,00 | 7,76 | 7,89 | 7,95 | 301 | 3.026.826 |
| 20/2/2024 | 7,69 | 7,69 | 0,00% | 7,63 | 7,97 | 7,73 | 7,69 | 7,89 | 315 | 2.888.355 |
| 19/2/2024 | 7,84 | 7,69 | -2,04% | 7,58 | 7,98 | 7,69 | 7,62 | 7,69 | 336 | 2.479.301 |
| 16/2/2024 | 7,90 | 7,85 | -1,26% | 7,75 | 8,15 | 7,95 | 7,85 | 8,02 | 169 | 2.686.790 |
| 15/2/2024 | 8,15 | 7,95 | -5,58% | 7,48 | 8,23 | 7,78 | 7,83 | 7,95 | 537 | 5.077.074 |
| 14/2/2024 | 8,58 | 8,42 | -3,33% | 8,05 | 8,58 | 8,22 | 8,15 | 8,42 | 248 | 2.735.204 |
| 9/2/2024 | 8,78 | 8,71 | -2,24% | 8,28 | 8,99 | 8,55 | 0,00 | 0,00 | 538 | 6.045.398 |
| 8/2/2024 | 9,26 | 8,91 | -4,71% | 8,66 | 9,26 | 8,82 | 8,69 | 8,91 | 460 | 4.990.443 |
| 7/2/2024 | 9,23 | 9,35 | +2,07% | 9,10 | 9,35 | 9,23 | 9,22 | 9,35 | 231 | 3.192.851 |
| 6/2/2024 | 9,04 | 9,16 | +1,22% | 9,03 | 9,35 | 9,23 | 9,16 | 9,34 | 417 | 4.875.798 |
| 5/2/2024 | 9,39 | 9,05 | -2,27% | 9,05 | 9,45 | 9,23 | 9,05 | 9,25 | 264 | 3.796.425 |
| 2/2/2024 | 9,88 | 9,26 | -5,51% | 8,99 | 9,97 | 9,40 | 9,26 | 9,40 | 882 | 8.027.382 |
| 1/2/2024 | 10,21 | 9,80 | -4,02% | 9,80 | 10,21 | 9,97 | 9,79 | 9,97 | 432 | 3.711.125 |
| 31/1/2024 | 10,10 | 10,21 | -0,10% | 10,00 | 10,29 | 10,18 | 10,11 | 10,21 | 228 | 2.988.494 |
| 30/1/2024 | 9,93 | 10,22 | +3,23% | 9,76 | 10,22 | 9,98 | 9,93 | 10,22 | 304 | 3.382.914 |
| 29/1/2024 | 11,21 | 9,90 | -12,62% | 9,81 | 11,22 | 10,31 | 9,89 | 9,90 | 811 | 9.014.696 |
| 26/1/2024 | 11,42 | 11,33 | -2,33% | 11,22 | 11,48 | 11,32 | 11,21 | 11,33 | 287 | 2.540.171 |
| 25/1/2024 | 11,36 | 11,60 | +3,20% | 11,22 | 11,60 | 11,36 | 11,25 | 11,64 | 151 | 2.632.713 |
| 24/1/2024 | 11,53 | 11,24 | -3,60% | 11,20 | 11,59 | 11,30 | 11,24 | 11,32 | 353 | 3.514.430 |
| 23/1/2024 | 11,80 | 11,66 | +0,69% | 11,40 | 11,90 | 11,57 | 11,41 | 11,66 | 413 | 4.853.218 |
| 22/1/2024 | 12,38 | 11,58 | -6,39% | 11,58 | 12,39 | 11,93 | 11,58 | 11,73 | 538 | 4.767.161 |
| 19/1/2024 | 12,54 | 12,37 | -0,40% | 12,01 | 12,54 | 12,20 | 12,25 | 12,37 | 349 | 3.964.979 |
| 18/1/2024 | 12,44 | 12,42 | -0,16% | 12,09 | 12,47 | 12,23 | 12,29 | 12,42 | 240 | 6.370.517 |
| 17/1/2024 | 12,37 | 12,44 | +2,73% | 11,99 | 12,44 | 12,11 | 12,08 | 12,44 | 273 | 4.204.355 |
| 16/1/2024 | 12,61 | 12,11 | -6,85% | 12,06 | 12,73 | 12,25 | 12,11 | 12,38 | 454 | 5.307.901 |
| 15/1/2024 | 12,96 | 13,00 | +0,15% | 12,55 | 13,00 | 12,76 | 12,62 | 13,00 | 474 | 5.411.296 |
| 12/1/2024 | 13,06 | 12,98 | +1,41% | 12,75 | 13,20 | 12,88 | 12,75 | 12,98 | 213 | 4.662.261 |
| 11/1/2024 | 13,13 | 12,80 | 0,00% | 12,80 | 13,13 | 12,90 | 12,80 | 12,94 | 146 | 3.579.640 |
| 10/1/2024 | 13,11 | 12,80 | -2,36% | 12,75 | 13,20 | 12,95 | 12,80 | 12,94 | 343 | 4.533.220 |
| 9/1/2024 | 13,48 | 13,11 | -2,60% | 13,07 | 13,66 | 13,36 | 13,11 | 13,22 | 416 | 4.561.657 |
| 8/1/2024 | 13,04 | 13,46 | +5,65% | 12,72 | 13,75 | 13,33 | 13,46 | 13,69 | 320 | 3.720.467 |
| 5/1/2024 | 12,50 | 12,74 | +2,82% | 12,42 | 13,06 | 12,88 | 12,74 | 13,04 | 242 | 5.102.494 |
| 4/1/2024 | 12,82 | 12,39 | -3,05% | 12,39 | 12,95 | 12,63 | 12,39 | 12,58 | 360 | 6.543.476 |
| 3/1/2024 | 13,41 | 12,78 | -4,27% | 12,78 | 13,79 | 13,20 | 12,78 | 13,03 | 361 | 7.247.584 |
| 2/1/2024 | 14,06 | 13,35 | -2,98% | 13,35 | 14,24 | 13,56 | 13,35 | 13,84 | 327 | 7.298.475 |
| 28/12/2023 | 14,38 | 13,76 | -1,36% | 13,76 | 14,38 | 13,97 | 13,75 | 13,95 | 177 | 4.964.949 |
| 27/12/2023 | 13,75 | 13,95 | +0,72% | 13,71 | 14,10 | 13,93 | 13,77 | 13,95 | 142 | 4.070.276 |
| 26/12/2023 | 14,11 | 13,85 | -2,05% | 13,68 | 14,22 | 13,81 | 13,84 | 13,93 | 239 | 6.374.320 |
| 22/12/2023 | 13,75 | 14,14 | +0,35% | 13,54 | 14,44 | 14,05 | 13,96 | 14,14 | 402 | 10.208.312 |
| 21/12/2023 | 13,92 | 14,09 | +5,86% | 13,46 | 14,40 | 13,72 | 13,50 | 14,09 | 546 | 16.542.132 |
| 20/12/2023 | 13,27 | 13,31 | +0,68% | 13,14 | 13,52 | 13,32 | 13,21 | 13,31 | 140 | 2.786.920 |
| 19/12/2023 | 13,72 | 13,22 | -2,94% | 13,07 | 13,74 | 13,30 | 13,06 | 13,22 | 243 | 3.160.101 |
| 18/12/2023 | 14,10 | 13,62 | -3,13% | 13,62 | 14,30 | 13,86 | 13,62 | 13,84 | 129 | 2.187.178 |
| 15/12/2023 | 14,72 | 14,06 | -5,64% | 14,00 | 14,72 | 14,29 | 14,00 | 14,37 | 147 | 2.325.272 |
| 14/12/2023 | 14,89 | 14,90 | +0,20% | 14,47 | 15,08 | 14,73 | 14,41 | 15,00 | 92 | 2.949.703 |
| 13/12/2023 | 14,37 | 14,87 | +2,91% | 14,00 | 14,87 | 14,44 | 14,66 | 14,89 | 192 | 1.382.312 |
| 12/12/2023 | 14,10 | 14,45 | +2,48% | 14,00 | 14,45 | 14,17 | 14,08 | 14,45 | 76 | 1.359.060 |
| 11/12/2023 | 13,95 | 14,10 | +1,44% | 13,76 | 14,18 | 14,00 | 13,90 | 14,10 | 67 | 1.182.076 |
| 8/12/2023 | 14,10 | 13,90 | -3,41% | 13,78 | 14,10 | 13,89 | 13,90 | 14,02 | 61 | 1.166.852 |
| 7/12/2023 | 13,97 | 14,39 | +2,42% | 13,84 | 14,39 | 14,05 | 13,93 | 14,39 | 66 | 1.818.313 |
| 6/12/2023 | 14,30 | 14,05 | +0,36% | 14,05 | 14,34 | 14,17 | 14,05 | 14,34 | 39 | 1.619.318 |
| 5/12/2023 | 14,06 | 14,00 | +1,30% | 14,00 | 14,35 | 14,16 | 14,00 | 14,30 | 62 | 1.819.352 |
| 4/12/2023 | 13,93 | 13,82 | -2,68% | 13,82 | 14,23 | 14,00 | 13,82 | 14,09 | 66 | 1.233.611 |
| 1/12/2023 | 14,00 | 14,20 | -1,80% | 13,79 | 14,34 | 14,01 | 13,96 | 14,20 | 164 | 2.623.650 |
| 30/11/2023 | 14,09 | 14,46 | +2,48% | 13,67 | 14,46 | 13,95 | 13,77 | 14,46 | 185 | 2.114.259 |
| 29/11/2023 | 15,00 | 14,11 | -0,77% | 14,07 | 15,00 | 14,30 | 14,11 | 14,21 | 93 | 1.176.257 |
| 28/11/2023 | 14,39 | 14,22 | -0,14% | 14,16 | 14,49 | 14,31 | 14,22 | 14,60 | 58 | 1.765.604 |
| 27/11/2023 | 14,80 | 14,24 | -7,59% | 14,24 | 14,80 | 14,36 | 14,24 | 15,00 | 55 | 636.294 |
| 24/11/2023 | 15,19 | 15,41 | +3,98% | 14,55 | 15,41 | 14,78 | 14,55 | 15,44 | 69 | 805.758 |
| 23/11/2023 | 14,21 | 14,82 | +3,13% | 14,21 | 15,04 | 14,65 | 14,76 | 15,06 | 141 | 1.793.579 |
| 22/11/2023 | 15,00 | 14,37 | -3,43% | 14,25 | 15,00 | 14,56 | 14,37 | 14,69 | 73 | 1.022.195 |
| 21/11/2023 | 14,51 | 14,88 | +2,55% | 14,28 | 14,88 | 14,58 | 14,45 | 14,88 | 169 | 1.755.801 |
| 20/11/2023 | 14,20 | 14,51 | +2,11% | 13,88 | 14,61 | 14,41 | 14,32 | 14,51 | 180 | 2.802.339 |
| 17/11/2023 | 14,30 | 14,21 | -3,14% | 14,05 | 14,39 | 14,21 | 14,08 | 14,21 | 103 | 1.020.471 |
| 16/11/2023 | 14,20 | 14,67 | +3,31% | 13,97 | 14,67 | 14,21 | 14,07 | 14,69 | 275 | 1.870.096 |
| 14/11/2023 | 14,94 | 14,20 | -2,47% | 13,98 | 14,94 | 14,22 | 13,98 | 14,21 | 247 | 3.403.026 |
| 13/11/2023 | 14,98 | 14,56 | -3,83% | 14,55 | 14,98 | 14,68 | 14,55 | 14,97 | 116 | 1.800.714 |
| 10/11/2023 | 14,77 | 15,14 | -7,68% | 14,77 | 15,19 | 15,06 | 14,93 | 15,14 | 88 | 1.516.025 |
| 9/11/2023 | 15,63 | 16,40 | +7,61% | 14,47 | 16,40 | 15,18 | 14,46 | 16,40 | 74 | 2.367.740 |
| 8/11/2023 | 15,02 | 15,24 | +0,93% | 14,95 | 15,52 | 15,24 | 14,99 | 15,24 | 105 | 2.026.951 |
| 7/11/2023 | 14,77 | 15,10 | +2,17% | 14,59 | 15,33 | 15,10 | 15,10 | 15,63 | 90 | 2.182.973 |
| 6/11/2023 | 15,50 | 14,78 | -1,47% | 14,78 | 15,54 | 15,17 | 14,78 | 15,63 | 66 | 1.855.396 |
| 3/11/2023 | 15,00 | 15,00 | +3,45% | 14,58 | 15,52 | 15,23 | 14,58 | 15,00 | 131 | 2.719.521 |
| 1/11/2023 | 14,86 | 14,50 | -3,33% | 14,50 | 14,99 | 14,81 | 14,50 | 16,29 | 71 | 1.777.218 |
| 31/10/2023 | 15,40 | 15,00 | +0,27% | 14,83 | 15,40 | 15,02 | 15,00 | 16,45 | 73 | 2.343.397 |
| 30/10/2023 | 15,60 | 14,96 | -2,86% | 14,96 | 15,72 | 15,31 | 14,96 | 16,45 | 66 | 1.905.143 |
| 27/10/2023 | 16,08 | 15,40 | -2,90% | 15,40 | 16,39 | 15,79 | 15,40 | 16,45 | 85 | 2.767.368 |
| 26/10/2023 | 15,67 | 15,86 | +1,93% | 15,67 | 16,09 | 15,95 | 15,86 | 16,15 | 89 | 2.356.016 |
| 25/10/2023 | 16,32 | 15,56 | -2,75% | 15,55 | 16,32 | 15,79 | 15,56 | 15,63 | 67 | 1.802.029 |
| 24/10/2023 | 15,64 | 16,00 | +2,63% | 15,64 | 16,16 | 15,97 | 16,00 | 16,23 | 105 | 3.029.590 |
| 23/10/2023 | 15,63 | 15,59 | +1,04% | 15,44 | 15,86 | 15,70 | 15,59 | 15,99 | 105 | 2.088.820 |
| 20/10/2023 | 15,78 | 15,43 | +0,46% | 15,32 | 15,78 | 15,48 | 15,43 | 16,45 | 51 | 1.686.588 |
| 19/10/2023 | 15,40 | 15,36 | +0,20% | 15,36 | 15,71 | 15,53 | 15,36 | 15,50 | 86 | 2.987.385 |
| 18/10/2023 | 15,66 | 15,33 | -4,19% | 15,22 | 15,66 | 15,41 | 15,33 | 16,45 | 140 | 3.123.378 |
| 17/10/2023 | 16,07 | 16,00 | +0,50% | 15,76 | 16,08 | 15,89 | 15,40 | 16,00 | 59 | 2.015.693 |
| 16/10/2023 | 16,11 | 15,92 | +0,76% | 15,62 | 16,16 | 15,87 | 15,92 | 16,45 | 58 | 1.537.018 |
| 13/10/2023 | 16,16 | 15,80 | -1,37% | 15,54 | 16,16 | 15,91 | 15,80 | 16,45 | 83 | 2.394.592 |
| 11/10/2023 | 16,40 | 16,02 | -2,50% | 15,95 | 16,61 | 16,14 | 16,02 | 16,80 | 44 | 1.978.356 |
| 10/10/2023 | 15,90 | 16,43 | +2,62% | 15,90 | 16,62 | 16,36 | 16,43 | 16,77 | 36 | 1.451.323 |
| 9/10/2023 | 15,51 | 16,01 | +0,63% | 15,32 | 16,09 | 15,88 | 16,01 | 16,13 | 58 | 1.815.360 |
| 6/10/2023 | 15,76 | 15,91 | +1,60% | 15,36 | 15,91 | 15,71 | 15,62 | 15,91 | 63 | 1.694.124 |
| 5/10/2023 | 16,87 | 15,66 | -2,43% | 15,66 | 16,96 | 16,01 | 15,66 | 16,80 | 66 | 1.684.736 |
| 4/10/2023 | 16,59 | 16,05 | -1,41% | 15,97 | 16,59 | 16,14 | 16,05 | 16,83 | 101 | 2.549.545 |
| 3/10/2023 | 16,64 | 16,28 | -0,85% | 16,19 | 16,96 | 16,36 | 16,14 | 16,28 | 56 | 1.640.238 |
| 2/10/2023 | 16,56 | 16,42 | -2,96% | 16,17 | 16,86 | 16,37 | 16,14 | 16,42 | 79 | 1.991.727 |
| 29/9/2023 | 16,83 | 16,92 | +1,56% | 16,53 | 17,04 | 16,71 | 16,63 | 16,92 | 59 | 3.312.494 |
| 28/9/2023 | 16,64 | 16,66 | +0,24% | 16,61 | 16,87 | 16,74 | 16,66 | 16,99 | 31 | 1.527.259 |
| 27/9/2023 | 17,03 | 16,62 | -0,48% | 16,62 | 17,11 | 16,84 | 16,62 | 17,62 | 64 | 2.176.591 |
| 26/9/2023 | 17,22 | 16,70 | -3,13% | 16,70 | 17,26 | 17,05 | 16,70 | 17,63 | 99 | 2.274.925 |
| 25/9/2023 | 17,46 | 17,24 | -2,16% | 17,24 | 17,46 | 17,34 | 17,24 | 17,53 | 27 | 532.368 |
| 22/9/2023 | 17,32 | 17,62 | +0,74% | 17,31 | 17,62 | 17,42 | 17,42 | 17,62 | 39 | 2.165.898 |
| 21/9/2023 | 17,40 | 17,49 | -1,46% | 17,06 | 17,49 | 17,27 | 17,26 | 17,49 | 83 | 1.796.881 |
| 20/9/2023 | 17,75 | 17,75 | +1,84% | 17,55 | 17,76 | 17,65 | 17,55 | 17,75 | 44 | 1.598.121 |
| 19/9/2023 | 17,55 | 17,43 | -0,57% | 17,40 | 17,74 | 17,57 | 17,43 | 17,75 | 66 | 1.867.853 |
| 18/9/2023 | 17,84 | 17,53 | +0,46% | 17,53 | 17,97 | 17,67 | 17,53 | 17,84 | 36 | 1.258.245 |
| 15/9/2023 | 18,01 | 17,45 | -3,11% | 17,45 | 18,01 | 17,75 | 17,45 | 17,81 | 37 | 928.660 |
| 14/9/2023 | 17,94 | 18,01 | -1,32% | 17,70 | 18,19 | 17,96 | 18,01 | 18,19 | 49 | 1.133.411 |
| 13/9/2023 | 17,96 | 18,25 | +2,07% | 17,68 | 18,61 | 18,18 | 17,70 | 18,25 | 47 | 2.469.763 |
| 12/9/2023 | 17,64 | 17,88 | +0,34% | 17,35 | 17,88 | 17,63 | 17,68 | 17,88 | 52 | 1.516.247 |
| 11/9/2023 | 17,91 | 17,82 | +1,19% | 17,44 | 17,91 | 17,64 | 17,49 | 17,82 | 98 | 2.767.176 |
| 8/9/2023 | 17,70 | 17,61 | -3,14% | 17,61 | 17,92 | 17,78 | 17,61 | 18,38 | 58 | 1.868.695 |
| 6/9/2023 | 18,26 | 18,18 | +0,89% | 18,01 | 18,39 | 18,17 | 18,00 | 18,18 | 34 | 1.939.641 |
| 5/9/2023 | 18,35 | 18,02 | -5,85% | 18,02 | 19,13 | 18,40 | 18,02 | 19,10 | 69 | 1.400.690 |
| 4/9/2023 | 19,09 | 19,14 | +0,79% | 18,26 | 19,14 | 18,64 | 18,25 | 19,15 | 50 | 2.617.649 |
| 1/9/2023 | 19,08 | 18,99 | +1,55% | 18,44 | 19,08 | 18,74 | 18,25 | 18,99 | 58 | 1.713.070 |
| 31/8/2023 | 18,96 | 18,70 | -2,35% | 18,46 | 18,96 | 18,69 | 18,45 | 19,15 | 65 | 2.176.254 |
| 30/8/2023 | 18,95 | 19,15 | +2,24% | 18,70 | 19,15 | 18,97 | 18,25 | 19,15 | 109 | 3.243.042 |
| 29/8/2023 | 18,28 | 18,73 | +3,94% | 18,03 | 18,99 | 18,66 | 18,73 | 18,98 | 99 | 2.659.799 |
| 28/8/2023 | 18,39 | 18,02 | -3,48% | 18,02 | 18,56 | 18,31 | 18,02 | 19,15 | 63 | 1.498.237 |
| 25/8/2023 | 18,69 | 18,67 | -3,06% | 18,21 | 18,69 | 18,49 | 18,11 | 18,67 | 51 | 2.449.141 |
| 24/8/2023 | 19,31 | 19,26 | -3,41% | 18,62 | 19,31 | 18,97 | 19,26 | 19,95 | 68 | 2.654.224 |
| 23/8/2023 | 19,10 | 19,94 | +4,67% | 18,91 | 19,94 | 19,35 | 19,00 | 19,94 | 66 | 1.548.429 |
| 22/8/2023 | 19,17 | 19,05 | +1,33% | 18,66 | 19,17 | 18,95 | 18,96 | 19,05 | 36 | 1.860.954 |
| 21/8/2023 | 19,45 | 18,80 | -1,31% | 18,70 | 19,45 | 18,91 | 18,80 | 19,60 | 32 | 1.569.652 |
| 18/8/2023 | 19,15 | 19,05 | +2,04% | 18,84 | 19,15 | 19,02 | 18,94 | 19,05 | 41 | 1.637.644 |
| 17/8/2023 | 18,60 | 18,67 | +1,30% | 18,41 | 19,10 | 18,64 | 18,67 | 19,11 | 60 | 1.961.352 |
| 16/8/2023 | 18,84 | 18,43 | -4,95% | 18,42 | 18,84 | 18,55 | 18,43 | 19,15 | 47 | 1.655.003 |
| 15/8/2023 | 19,54 | 19,39 | -1,07% | 19,00 | 19,54 | 19,13 | 19,05 | 19,39 | 57 | 1.777.734 |
| 14/8/2023 | 19,98 | 19,60 | -2,29% | 19,57 | 20,09 | 19,75 | 19,56 | 19,60 | 39 | 2.123.494 |
| 11/8/2023 | 20,80 | 20,06 | +0,96% | 19,92 | 20,80 | 20,14 | 20,06 | 20,57 | 61 | 2.234.524 |
| 10/8/2023 | 19,74 | 19,87 | +0,05% | 19,63 | 19,87 | 19,79 | 19,60 | 19,87 | 39 | 1.569.668 |
| 9/8/2023 | 20,00 | 19,86 | +0,25% | 19,53 | 20,00 | 19,68 | 19,55 | 19,86 | 53 | 1.846.067 |
| 8/8/2023 | 19,88 | 19,81 | -1,44% | 19,52 | 20,08 | 19,77 | 19,81 | 20,08 | 42 | 1.489.405 |
| 7/8/2023 | 21,20 | 20,10 | -3,92% | 19,98 | 21,20 | 20,23 | 19,91 | 20,30 | 59 | 2.405.397 |
| 4/8/2023 | 21,00 | 20,92 | -5,77% | 20,75 | 22,00 | 20,96 | 20,70 | 20,92 | 45 | 1.593.553 |
| 3/8/2023 | 21,97 | 22,20 | +5,71% | 20,68 | 22,20 | 20,91 | 20,57 | 22,20 | 97 | 3.360.702 |
| 2/8/2023 | 22,26 | 21,00 | -1,36% | 20,95 | 22,26 | 21,12 | 20,82 | 21,00 | 53 | 2.659.953 |
| 1/8/2023 | 21,17 | 21,29 | +1,14% | 21,12 | 21,31 | 21,23 | 21,10 | 21,29 | 46 | 1.174.514 |
| 31/7/2023 | 21,15 | 21,05 | +0,24% | 21,05 | 21,34 | 21,16 | 21,05 | 21,33 | 28 | 810.651 |
| 28/7/2023 | 21,18 | 21,00 | -0,57% | 21,00 | 21,19 | 21,05 | 20,57 | 21,00 | 17 | 511.602 |
| 27/7/2023 | 22,29 | 21,12 | -2,67% | 21,12 | 22,29 | 21,54 | 21,12 | 22,05 | 28 | 1.051.460 |
| 26/7/2023 | 21,79 | 21,70 | 0,00% | 21,56 | 22,58 | 21,96 | 21,43 | 21,70 | 56 | 2.565.423 |
| 25/7/2023 | 21,40 | 21,70 | +1,40% | 21,40 | 22,16 | 21,85 | 21,70 | 22,26 | 61 | 2.454.061 |
| 24/7/2023 | 21,70 | 21,40 | -2,73% | 21,29 | 22,00 | 21,51 | 21,00 | 21,40 | 41 | 2.461.237 |
| 21/7/2023 | 21,77 | 22,00 | +4,71% | 21,75 | 22,00 | 21,85 | 21,80 | 22,00 | 34 | 1.651.954 |
| 20/7/2023 | 21,50 | 21,01 | -5,57% | 21,01 | 21,85 | 21,58 | 21,01 | 22,26 | 45 | 1.879.892 |
| 19/7/2023 | 21,60 | 22,25 | -0,04% | 21,16 | 22,25 | 21,60 | 21,32 | 22,25 | 34 | 1.510.460 |
| 18/7/2023 | 21,90 | 22,26 | +2,02% | 21,65 | 22,26 | 21,80 | 21,60 | 22,26 | 47 | 1.642.138 |
| 17/7/2023 | 21,41 | 21,82 | +3,51% | 21,41 | 22,20 | 21,91 | 21,82 | 22,26 | 52 | 2.147.820 |
| 14/7/2023 | 22,15 | 21,08 | -3,57% | 21,05 | 22,15 | 21,34 | 21,08 | 21,70 | 39 | 1.271.906 |
| 13/7/2023 | 21,09 | 21,86 | +4,10% | 21,09 | 22,09 | 21,80 | 21,86 | 22,30 | 38 | 1.818.800 |
| 12/7/2023 | 21,01 | 21,00 | -2,01% | 21,00 | 21,60 | 21,21 | 20,60 | 21,00 | 38 | 1.268.938 |
| 11/7/2023 | 21,10 | 21,43 | +2,05% | 20,42 | 21,90 | 21,04 | 20,60 | 21,43 | 120 | 2.236.820 |
| 10/7/2023 | 20,81 | 21,00 | +0,05% | 20,66 | 21,47 | 21,02 | 20,56 | 21,00 | 53 | 2.603.253 |
| 7/7/2023 | 20,39 | 20,99 | +3,50% | 20,39 | 20,99 | 20,68 | 20,59 | 20,99 | 13 | 473.582 |
| 6/7/2023 | 20,97 | 20,28 | -0,29% | 20,13 | 20,97 | 20,34 | 20,28 | 20,54 | 44 | 1.517.725 |
| 5/7/2023 | 20,55 | 20,34 | -1,02% | 20,34 | 20,74 | 20,56 | 20,34 | 21,41 | 33 | 1.525.958 |
| 4/7/2023 | 20,54 | 20,55 | +1,88% | 19,92 | 20,55 | 20,14 | 20,00 | 20,55 | 37 | 850.285 |
| 3/7/2023 | 20,00 | 20,17 | -1,80% | 19,86 | 20,33 | 20,02 | 19,85 | 20,17 | 44 | 1.525.929 |
| 30/6/2023 | 19,78 | 20,54 | +3,37% | 19,38 | 20,54 | 19,86 | 18,91 | 20,54 | 39 | 1.829.476 |
| 29/6/2023 | 19,19 | 19,87 | +0,35% | 18,98 | 19,87 | 19,46 | 19,41 | 19,87 | 29 | 947.710 |
| 28/6/2023 | 19,72 | 19,80 | -0,90% | 19,06 | 19,80 | 19,56 | 19,00 | 19,80 | 15 | 170.219 |
| 27/6/2023 | 20,11 | 19,98 | -6,64% | 19,54 | 20,11 | 19,82 | 19,70 | 19,98 | 17 | 483.636 |
| 26/6/2023 | 19,94 | 21,40 | +7,00% | 19,90 | 21,40 | 19,98 | 19,70 | 21,40 | 18 | 1.205.175 |
| 23/6/2023 | 19,99 | 20,00 | -0,45% | 19,99 | 20,31 | 20,15 | 20,00 | 20,33 | 17 | 1.237.572 |
| 22/6/2023 | 20,00 | 20,09 | -2,14% | 19,89 | 20,09 | 19,96 | 19,83 | 20,09 | 19 | 636.856 |
| 21/6/2023 | 20,60 | 20,53 | -0,10% | 20,23 | 20,60 | 20,39 | 20,07 | 20,53 | 21 | 856.415 |
| 20/6/2023 | 21,20 | 20,55 | +4,26% | 20,19 | 21,20 | 20,68 | 20,55 | 21,41 | 43 | 767.432 |
| 19/6/2023 | 20,25 | 19,71 | -6,14% | 19,71 | 20,55 | 20,16 | 19,71 | 20,51 | 36 | 778.392 |
| 16/6/2023 | 20,93 | 21,00 | +1,20% | 20,29 | 21,00 | 20,64 | 20,10 | 21,00 | 25 | 1.504.689 |
| 15/6/2023 | 21,05 | 20,75 | -0,34% | 20,55 | 21,05 | 20,83 | 20,75 | 21,04 | 54 | 1.247.878 |
| 14/6/2023 | 19,48 | 20,82 | +2,92% | 19,48 | 20,93 | 20,60 | 20,43 | 20,82 | 43 | 906.625 |
| 13/6/2023 | 19,79 | 20,23 | +6,42% | 19,68 | 20,57 | 20,14 | 20,23 | 20,86 | 69 | 3.378.408 |
| 12/6/2023 | 19,58 | 19,01 | -3,01% | 19,01 | 19,67 | 19,43 | 19,01 | 20,00 | 41 | 1.412.631 |
| 9/6/2023 | 19,01 | 19,60 | +2,08% | 18,44 | 19,60 | 19,29 | 18,42 | 19,60 | 33 | 1.671.171 |
| 7/6/2023 | 18,25 | 19,20 | +4,18% | 18,00 | 19,20 | 18,81 | 18,00 | 19,20 | 53 | 2.154.744 |
| 6/6/2023 | 17,60 | 18,43 | +5,31% | 17,60 | 18,43 | 18,15 | 18,25 | 18,43 | 33 | 1.773.837 |
| 5/6/2023 | 18,43 | 17,50 | -4,99% | 17,45 | 18,43 | 17,61 | 17,50 | 18,43 | 30 | 1.367.189 |
| 2/6/2023 | 18,00 | 18,42 | +1,99% | 17,53 | 18,42 | 17,72 | 17,45 | 18,42 | 37 | 1.340.085 |
| 1/6/2023 | 17,08 | 18,06 | +6,36% | 16,94 | 18,06 | 17,64 | 17,72 | 18,06 | 43 | 1.633.511 |
| 31/5/2023 | 17,22 | 16,98 | -0,18% | 16,98 | 17,31 | 17,11 | 16,98 | 17,30 | 34 | 864.317 |
| 30/5/2023 | 17,61 | 17,01 | -3,30% | 17,00 | 17,61 | 17,16 | 17,01 | 17,61 | 16 | 317.565 |
| 29/5/2023 | 17,24 | 17,59 | +1,79% | 17,04 | 17,59 | 17,28 | 17,01 | 17,59 | 14 | 694.954 |
| 26/5/2023 | 17,25 | 17,28 | +0,35% | 17,07 | 17,51 | 17,37 | 17,28 | 17,60 | 37 | 1.240.709 |
| 25/5/2023 | 16,93 | 17,22 | +6,10% | 16,93 | 17,28 | 17,06 | 17,00 | 17,22 | 15 | 599.048 |
| 24/5/2023 | 16,22 | 16,23 | -4,53% | 16,22 | 16,91 | 16,64 | 16,23 | 16,92 | 18 | 775.588 |
| 23/5/2023 | 16,83 | 17,00 | +0,65% | 16,77 | 17,02 | 16,86 | 16,75 | 17,00 | 14 | 357.488 |
| 22/5/2023 | 17,55 | 16,89 | -1,11% | 16,48 | 17,55 | 16,79 | 16,60 | 16,89 | 44 | 1.202.577 |
| 19/5/2023 | 17,40 | 17,08 | +0,59% | 16,77 | 17,50 | 17,10 | 16,77 | 17,08 | 23 | 675.472 |
| 18/5/2023 | 16,81 | 16,98 | -1,39% | 16,81 | 17,14 | 17,04 | 16,98 | 17,20 | 13 | 857.204 |
| 17/5/2023 | 16,72 | 17,22 | +5,90% | 16,61 | 17,22 | 16,94 | 16,78 | 17,22 | 30 | 1.962.713 |
| 16/5/2023 | 17,30 | 16,26 | -1,93% | 16,26 | 17,30 | 16,54 | 16,26 | 16,60 | 20 | 602.265 |
| 15/5/2023 | 16,62 | 16,58 | -2,76% | 16,58 | 16,84 | 16,74 | 16,58 | 16,83 | 34 | 1.150.481 |
| 12/5/2023 | 16,77 | 17,05 | +0,77% | 16,77 | 17,05 | 16,86 | 16,77 | 17,05 | 21 | 922.764 |
| 11/5/2023 | 16,61 | 16,92 | +2,67% | 16,59 | 17,28 | 16,93 | 16,92 | 17,30 | 37 | 868.845 |
| 10/5/2023 | 16,14 | 16,48 | -0,96% | 16,14 | 16,74 | 16,58 | 16,48 | 16,77 | 23 | 499.117 |
| 9/5/2023 | 16,60 | 16,64 | +0,91% | 16,04 | 16,64 | 16,31 | 16,37 | 16,64 | 33 | 1.223.449 |
| 8/5/2023 | 16,50 | 16,49 | +0,24% | 16,18 | 16,57 | 16,39 | 16,17 | 16,49 | 21 | 839.201 |
| 5/5/2023 | 15,62 | 16,45 | +3,72% | 15,57 | 16,45 | 16,16 | 16,17 | 16,45 | 39 | 1.498.047 |
| 4/5/2023 | 15,58 | 15,86 | 0,00% | 15,58 | 15,96 | 15,82 | 15,86 | 16,13 | 19 | 682.056 |
| 3/5/2023 | 15,97 | 15,86 | +1,60% | 15,62 | 15,97 | 15,77 | 15,60 | 15,86 | 14 | 812.644 |
| 2/5/2023 | 15,58 | 15,61 | +0,26% | 15,58 | 16,39 | 15,82 | 15,61 | 16,40 | 31 | 1.128.545 |
| 28/4/2023 | 15,80 | 15,57 | +1,17% | 15,57 | 16,33 | 16,13 | 15,57 | 16,40 | 23 | 1.349.061 |
| 27/4/2023 | 15,41 | 15,39 | +2,53% | 15,26 | 15,62 | 15,52 | 15,39 | 15,62 | 27 | 1.524.658 |
| 26/4/2023 | 15,58 | 15,01 | -6,01% | 15,01 | 15,63 | 15,38 | 15,01 | 15,66 | 32 | 1.592.199 |
| 25/4/2023 | 15,95 | 15,97 | +3,90% | 15,54 | 15,97 | 15,69 | 15,67 | 15,97 | 26 | 1.064.082 |
| 24/4/2023 | 15,60 | 15,37 | -4,06% | 15,37 | 16,07 | 15,79 | 15,35 | 16,00 | 31 | 1.434.329 |
| 20/4/2023 | 15,40 | 16,02 | +3,22% | 15,03 | 16,02 | 15,73 | 15,70 | 16,02 | 45 | 1.394.374 |
| 19/4/2023 | 16,00 | 15,52 | -4,90% | 15,52 | 16,08 | 15,79 | 15,52 | 15,85 | 56 | 1.833.506 |
| 18/4/2023 | 16,22 | 16,32 | -1,51% | 16,02 | 16,44 | 16,24 | 16,02 | 16,32 | 37 | 1.143.929 |
| 17/4/2023 | 16,70 | 16,57 | -0,78% | 16,25 | 16,70 | 16,39 | 16,27 | 16,57 | 16 | 757.476 |
| 14/4/2023 | 16,60 | 16,70 | -1,18% | 16,33 | 16,70 | 16,51 | 16,42 | 16,70 | 11 | 492.175 |
| 13/4/2023 | 17,60 | 16,90 | -4,03% | 16,60 | 17,60 | 16,88 | 16,60 | 16,90 | 24 | 798.645 |
| 12/4/2023 | 16,19 | 17,61 | +4,32% | 15,72 | 17,61 | 16,82 | 16,64 | 17,61 | 52 | 2.060.908 |
| 11/4/2023 | 15,95 | 16,88 | +4,46% | 15,95 | 16,88 | 16,44 | 16,10 | 16,91 | 32 | 345.259 |
| 10/4/2023 | 16,13 | 16,16 | -4,44% | 15,86 | 16,16 | 15,98 | 15,86 | 16,16 | 21 | 647.388 |
| 6/4/2023 | 15,99 | 16,91 | +4,19% | 15,99 | 16,91 | 16,48 | 16,03 | 16,91 | 21 | 591.901 |
| 5/4/2023 | 16,00 | 16,23 | +4,17% | 15,78 | 16,23 | 16,13 | 15,58 | 16,23 | 17 | 577.786 |
| 4/4/2023 | 16,23 | 15,58 | -4,00% | 15,58 | 16,30 | 16,00 | 15,58 | 16,40 | 20 | 1.411.703 |
| 3/4/2023 | 14,98 | 16,23 | +4,37% | 14,98 | 16,23 | 15,83 | 14,96 | 16,23 | 46 | 2.030.014 |
| 31/3/2023 | 15,80 | 15,55 | +0,91% | 15,45 | 16,10 | 15,62 | 15,55 | 15,84 | 21 | 661.070 |
| 30/3/2023 | 15,90 | 15,41 | +0,85% | 15,41 | 15,90 | 15,61 | 15,41 | 15,64 | 41 | 654.295 |
| 29/3/2023 | 15,43 | 15,28 | -0,97% | 15,28 | 15,58 | 15,41 | 15,28 | 15,56 | 15 | 595.088 |
| 28/3/2023 | 15,57 | 15,43 | -0,90% | 15,20 | 15,65 | 15,43 | 15,21 | 15,43 | 22 | 936.649 |
| 27/3/2023 | 15,58 | 15,57 | -0,06% | 15,02 | 15,58 | 15,16 | 15,00 | 15,57 | 7 | 224.384 |
| 24/3/2023 | 15,01 | 15,58 | +4,56% | 15,01 | 15,58 | 15,32 | 14,90 | 15,58 | 29 | 1.202.937 |
| 23/3/2023 | 15,40 | 14,90 | -2,74% | 14,80 | 15,51 | 14,98 | 14,90 | 15,21 | 17 | 443.681 |
| 22/3/2023 | 15,52 | 15,32 | +0,46% | 15,25 | 15,59 | 15,47 | 15,32 | 15,57 | 18 | 520.006 |
| 21/3/2023 | 15,29 | 15,25 | -0,91% | 15,09 | 15,36 | 15,28 | 15,08 | 15,40 | 22 | 541.035 |
| 20/3/2023 | 15,77 | 15,39 | -5,18% | 15,20 | 15,77 | 15,39 | 15,06 | 15,39 | 20 | 775.730 |
| 17/3/2023 | 15,91 | 16,23 | +1,18% | 15,41 | 16,23 | 15,97 | 15,66 | 16,23 | 30 | 1.161.230 |
| 16/3/2023 | 16,03 | 16,04 | -0,56% | 15,84 | 16,23 | 16,01 | 15,73 | 16,04 | 27 | 906.259 |
| 15/3/2023 | 15,71 | 16,13 | -1,95% | 15,40 | 16,13 | 15,82 | 15,00 | 16,13 | 28 | 797.451 |
| 14/3/2023 | 16,59 | 16,45 | -3,46% | 15,78 | 16,61 | 16,03 | 15,58 | 16,45 | 36 | 939.482 |
| 13/3/2023 | 16,88 | 17,04 | +0,35% | 16,58 | 17,04 | 16,80 | 16,40 | 17,04 | 21 | 865.650 |
| 10/3/2023 | 17,13 | 16,98 | -6,29% | 16,98 | 17,35 | 17,08 | 17,02 | 17,95 | 13 | 392.915 |
| 9/3/2023 | 17,97 | 18,12 | -1,15% | 17,69 | 18,20 | 17,85 | 17,78 | 18,12 | 22 | 1.355.222 |
| 8/3/2023 | 16,91 | 18,33 | +8,21% | 16,91 | 18,33 | 17,63 | 17,33 | 18,33 | 11 | 500.770 |
| 7/3/2023 | 17,35 | 16,94 | -6,31% | 16,38 | 17,59 | 16,93 | 16,32 | 17,58 | 30 | 748.639 |
| 6/3/2023 | 17,28 | 18,08 | +2,73% | 16,94 | 18,26 | 17,68 | 16,94 | 18,08 | 27 | 560.741 |
| 3/3/2023 | 17,54 | 17,60 | -0,34% | 17,25 | 17,60 | 17,39 | 17,25 | 17,60 | 21 | 880.193 |
| 2/3/2023 | 17,50 | 17,66 | -2,97% | 17,25 | 17,66 | 17,51 | 17,28 | 17,66 | 18 | 723.537 |
| 1/3/2023 | 17,89 | 18,20 | -0,76% | 17,20 | 18,20 | 17,33 | 17,32 | 18,20 | 38 | 1.795.508 |
| 28/2/2023 | 17,49 | 18,34 | +5,28% | 17,18 | 18,34 | 17,64 | 16,91 | 18,34 | 34 | 1.769.368 |
| 27/2/2023 | 17,13 | 17,42 | +6,28% | 16,91 | 17,47 | 17,30 | 17,26 | 17,56 | 21 | 1.183.630 |
| 24/2/2023 | 17,89 | 16,39 | -10,39% | 16,39 | 17,89 | 17,34 | 16,39 | 19,14 | 25 | 1.094.488 |
| 23/2/2023 | 18,56 | 18,29 | +1,50% | 17,86 | 18,86 | 18,08 | 16,91 | 18,29 | 16 | 604.170 |
| 22/2/2023 | 18,71 | 18,02 | -3,33% | 18,02 | 18,74 | 18,53 | 18,02 | 18,74 | 14 | 493.108 |
| 17/2/2023 | 19,17 | 18,64 | -2,51% | 18,64 | 19,17 | 18,86 | 18,64 | 19,06 | 19 | 1.580.503 |
| 16/2/2023 | 19,21 | 19,12 | -1,44% | 18,85 | 19,27 | 19,07 | 17,28 | 19,14 | 21 | 1.039.507 |
| 15/2/2023 | 18,96 | 19,40 | +1,41% | 18,80 | 19,40 | 19,17 | 16,94 | 19,40 | 35 | 1.503.311 |
| 14/2/2023 | 18,78 | 19,13 | +2,52% | 18,57 | 19,60 | 19,12 | 18,53 | 19,13 | 33 | 1.675.070 |
| 13/2/2023 | 18,56 | 18,66 | +0,16% | 18,49 | 19,12 | 18,71 | 18,66 | 18,92 | 57 | 1.946.541 |
| 10/2/2023 | 18,12 | 18,63 | +1,64% | 17,91 | 18,74 | 18,54 | 18,48 | 18,85 | 37 | 1.511.546 |
| 9/2/2023 | 18,41 | 18,33 | -5,47% | 18,00 | 18,57 | 18,33 | 18,00 | 18,33 | 20 | 729.612 |
| 8/2/2023 | 18,20 | 19,39 | +4,14% | 18,08 | 19,39 | 18,53 | 17,25 | 19,39 | 16 | 761.762 |
| 7/2/2023 | 17,79 | 18,62 | -0,21% | 17,79 | 18,62 | 18,09 | 17,89 | 18,66 | 25 | 1.120.287 |
| 6/2/2023 | 18,24 | 18,66 | +1,58% | 18,03 | 18,66 | 18,36 | 18,12 | 18,66 | 13 | 840.897 |
| 3/2/2023 | 18,57 | 18,37 | -1,40% | 17,86 | 18,57 | 18,02 | 18,05 | 18,37 | 18 | 1.070.690 |
| 2/2/2023 | 18,14 | 18,63 | -0,16% | 18,05 | 18,74 | 18,59 | 17,95 | 18,90 | 16 | 630.335 |
| 1/2/2023 | 18,87 | 18,66 | -1,27% | 18,29 | 18,89 | 18,54 | 17,96 | 18,66 | 25 | 1.449.901 |
| 31/1/2023 | 18,50 | 18,90 | +4,07% | 18,30 | 18,90 | 18,57 | 17,95 | 18,90 | 22 | 1.545.289 |
| 30/1/2023 | 18,01 | 18,16 | +1,34% | 17,99 | 18,28 | 18,07 | 17,24 | 18,49 | 21 | 1.373.452 |
| 27/1/2023 | 18,12 | 17,92 | +0,28% | 17,92 | 18,13 | 17,98 | 17,92 | 18,50 | 18 | 566.443 |
| 26/1/2023 | 17,91 | 17,87 | -0,22% | 17,69 | 17,91 | 17,75 | 17,24 | 17,88 | 22 | 1.402.617 |
| 25/1/2023 | 17,26 | 17,91 | +3,83% | 17,26 | 18,14 | 17,96 | 17,24 | 18,70 | 19 | 804.924 |
| 24/1/2023 | 17,29 | 17,25 | +4,23% | 16,98 | 17,49 | 17,22 | 16,55 | 17,80 | 17 | 806.132 |
| 23/1/2023 | 16,98 | 16,55 | -3,55% | 16,55 | 17,20 | 17,01 | 16,55 | 17,18 | 19 | 1.012.109 |