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.
WHGR11 - FII WHG REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,62 | 8,50 | -1,05% | 8,48 | 8,62 | 8,53 | 8,50 | 8,54 | 6.199 | 22.563.488 |
| 20/1/2025 | 8,70 | 8,59 | -1,60% | 8,55 | 8,76 | 8,62 | 8,59 | 8,62 | 4.714 | 43.489.911 |
| 17/1/2025 | 8,83 | 8,73 | -1,13% | 8,51 | 8,83 | 8,77 | 8,73 | 8,76 | 5.596 | 77.458.650 |
| 16/1/2025 | 8,69 | 8,83 | +2,20% | 8,55 | 8,87 | 8,73 | 8,82 | 8,83 | 3.942 | 69.654.468 |
| 15/1/2025 | 8,42 | 8,64 | +2,61% | 8,42 | 8,69 | 8,57 | 8,59 | 8,64 | 2.144 | 72.936.794 |
| 14/1/2025 | 8,34 | 8,42 | +0,24% | 8,34 | 8,50 | 8,45 | 8,42 | 8,49 | 27.588 | 48.244.158 |
| 13/1/2025 | 8,32 | 8,40 | +2,07% | 8,23 | 8,48 | 8,39 | 8,40 | 8,44 | 3.358 | 46.985.273 |
| 10/1/2025 | 8,20 | 8,23 | +0,37% | 8,16 | 8,34 | 8,26 | 8,27 | 8,29 | 2.658 | 13.205.649 |
| 9/1/2025 | 8,18 | 8,20 | +0,24% | 8,13 | 8,25 | 8,18 | 8,20 | 8,23 | 1.300 | 23.833.153 |
| 8/1/2025 | 8,36 | 8,18 | -1,21% | 8,10 | 8,36 | 8,17 | 8,10 | 8,18 | 3.261 | 24.262.268 |
| 7/1/2025 | 8,27 | 8,28 | +0,12% | 8,12 | 8,39 | 8,27 | 8,28 | 8,36 | 3.785 | 43.442.453 |
| 6/1/2025 | 8,37 | 8,27 | -1,19% | 8,20 | 8,49 | 8,33 | 8,28 | 8,37 | 2.979 | 27.545.262 |
| 3/1/2025 | 8,48 | 8,37 | -1,30% | 8,32 | 8,48 | 8,36 | 8,35 | 8,36 | 288 | 10.920.974 |
| 2/1/2025 | 8,60 | 8,48 | -2,08% | 8,34 | 8,70 | 8,48 | 8,44 | 8,48 | 428 | 10.124.996 |
| 30/12/2024 | 8,59 | 8,66 | +1,88% | 8,56 | 8,70 | 8,65 | 8,65 | 8,66 | 471 | 7.268.456 |
| 27/12/2024 | 8,43 | 8,50 | +0,83% | 8,41 | 8,59 | 8,47 | 8,50 | 8,54 | 293 | 17.738.760 |
| 26/12/2024 | 8,30 | 8,43 | +2,18% | 8,10 | 8,43 | 8,31 | 8,33 | 8,43 | 2.743 | 27.441.792 |
| 23/12/2024 | 8,03 | 8,25 | +2,74% | 8,03 | 8,29 | 8,16 | 8,25 | 8,27 | 4.118 | 24.747.421 |
| 20/12/2024 | 7,99 | 8,03 | +1,26% | 7,95 | 8,13 | 8,03 | 8,01 | 8,03 | 2.584 | 19.142.475 |
| 19/12/2024 | 7,95 | 7,93 | +0,63% | 7,89 | 8,00 | 7,95 | 7,93 | 7,99 | 1.283 | 20.510.693 |
| 18/12/2024 | 7,87 | 7,88 | +0,25% | 7,86 | 8,04 | 7,93 | 7,88 | 7,89 | 939 | 27.992.077 |
| 17/12/2024 | 8,17 | 7,86 | -3,91% | 7,85 | 8,18 | 7,95 | 7,86 | 7,93 | 1.804 | 52.072.368 |
| 16/12/2024 | 8,32 | 8,18 | -1,80% | 8,05 | 8,33 | 8,15 | 8,05 | 8,18 | 564 | 39.152.711 |
| 13/12/2024 | 8,58 | 8,33 | -2,12% | 8,24 | 8,58 | 8,33 | 8,30 | 8,34 | 695 | 33.575.307 |
| 12/12/2024 | 8,32 | 8,51 | +1,92% | 8,12 | 8,60 | 8,26 | 8,51 | 8,60 | 1.205 | 35.196.763 |
| 11/12/2024 | 8,09 | 8,35 | +1,46% | 8,02 | 8,42 | 8,18 | 8,34 | 8,35 | 2.356 | 27.465.143 |
| 10/12/2024 | 8,40 | 8,23 | -2,26% | 8,12 | 8,43 | 8,26 | 8,23 | 8,31 | 880 | 21.072.169 |
| 9/12/2024 | 8,43 | 8,42 | 0,00% | 8,31 | 8,59 | 8,43 | 8,42 | 8,43 | 601 | 21.342.956 |
| 6/12/2024 | 8,33 | 8,42 | +1,08% | 8,31 | 8,45 | 8,37 | 8,40 | 8,42 | 490 | 18.674.854 |
| 5/12/2024 | 8,48 | 8,33 | -1,77% | 8,33 | 8,60 | 8,52 | 8,33 | 8,44 | 429 | 48.054.346 |
| 4/12/2024 | 8,58 | 8,48 | +0,36% | 8,45 | 8,60 | 8,50 | 8,46 | 8,48 | 1.698 | 20.476.718 |
| 3/12/2024 | 8,76 | 8,45 | -2,65% | 8,45 | 8,77 | 8,61 | 8,45 | 8,50 | 4.132 | 26.641.369 |
| 2/12/2024 | 8,81 | 8,68 | -2,91% | 8,62 | 8,90 | 8,78 | 8,68 | 8,84 | 1.221 | 30.164.893 |
| 29/11/2024 | 8,99 | 8,94 | +0,11% | 8,81 | 8,99 | 8,91 | 8,89 | 8,94 | 706 | 31.448.559 |
| 28/11/2024 | 9,01 | 8,93 | -0,89% | 8,78 | 9,01 | 8,93 | 8,93 | 8,97 | 1.034 | 39.051.612 |
| 27/11/2024 | 9,04 | 9,01 | +0,33% | 8,92 | 9,04 | 8,97 | 9,01 | 9,03 | 3.386 | 41.591.210 |
| 26/11/2024 | 9,02 | 8,98 | -0,22% | 8,98 | 9,02 | 9,00 | 8,98 | 9,01 | 2.576 | 18.083.020 |
| 25/11/2024 | 9,00 | 9,00 | 0,00% | 8,96 | 9,02 | 8,99 | 9,00 | 9,03 | 3.025 | 47.136.569 |
| 22/11/2024 | 8,94 | 9,00 | +0,67% | 8,94 | 9,02 | 8,99 | 9,00 | 9,02 | 2.823 | 18.269.698 |
| 21/11/2024 | 8,95 | 8,94 | -0,11% | 8,94 | 9,00 | 8,96 | 8,94 | 8,98 | 1.113 | 22.804.983 |
| 19/11/2024 | 8,99 | 8,95 | 0,00% | 8,95 | 8,99 | 8,96 | 8,95 | 8,96 | 741 | 20.791.745 |
| 18/11/2024 | 9,03 | 8,95 | -1,00% | 8,95 | 9,04 | 8,99 | 8,95 | 9,00 | 1.432 | 36.458.771 |
| 14/11/2024 | 8,97 | 9,04 | +0,67% | 8,97 | 9,04 | 9,00 | 8,98 | 9,04 | 4.709 | 34.511.369 |
| 13/11/2024 | 9,01 | 8,98 | -0,33% | 8,94 | 9,03 | 8,98 | 8,98 | 9,02 | 2.804 | 69.733.660 |
| 12/11/2024 | 8,96 | 9,01 | +0,56% | 8,93 | 9,04 | 9,00 | 8,97 | 9,01 | 7.421 | 59.739.574 |
| 11/11/2024 | 8,97 | 8,96 | -0,22% | 8,92 | 9,05 | 9,02 | 8,96 | 9,00 | 1.035 | 63.422.944 |
| 8/11/2024 | 8,81 | 8,98 | +2,51% | 8,81 | 9,11 | 8,97 | 8,93 | 8,98 | 1.610 | 145.644.075 |
| 7/11/2024 | 8,67 | 8,76 | +1,27% | 8,64 | 8,81 | 8,71 | 8,76 | 8,80 | 392 | 10.921.198 |
| 6/11/2024 | 8,58 | 8,65 | +0,82% | 8,56 | 8,67 | 8,63 | 8,62 | 8,65 | 459 | 15.119.924 |
| 5/11/2024 | 8,60 | 8,58 | -0,81% | 8,53 | 8,69 | 8,59 | 8,58 | 8,66 | 6.954 | 75.386.144 |
| 4/11/2024 | 8,68 | 8,65 | 0,00% | 8,61 | 8,69 | 8,65 | 8,61 | 8,65 | 1.367 | 19.808.701 |
| 1/11/2024 | 8,58 | 8,65 | -2,26% | 8,58 | 8,77 | 8,66 | 8,65 | 8,68 | 4.257 | 88.669.898 |
| 31/10/2024 | 8,90 | 8,85 | -0,56% | 8,80 | 8,90 | 8,84 | 8,82 | 8,85 | 4.001 | 44.535.074 |
| 30/10/2024 | 8,92 | 8,90 | -0,34% | 8,83 | 8,92 | 8,87 | 8,88 | 8,90 | 8.017 | 76.290.681 |
| 29/10/2024 | 8,94 | 8,93 | -0,22% | 8,83 | 8,94 | 8,89 | 8,88 | 8,93 | 3.035 | 51.290.561 |
| 28/10/2024 | 8,95 | 8,95 | 0,00% | 8,81 | 8,95 | 8,88 | 8,92 | 8,95 | 4.842 | 70.067.144 |
| 25/10/2024 | 8,88 | 8,95 | +0,79% | 8,88 | 8,98 | 8,94 | 8,94 | 8,95 | 3.614 | 74.405.421 |
| 24/10/2024 | 8,95 | 8,88 | -0,78% | 8,81 | 9,01 | 8,89 | 8,86 | 8,88 | 2.857 | 83.391.367 |
| 23/10/2024 | 9,00 | 8,95 | -0,67% | 8,95 | 9,04 | 9,00 | 8,95 | 9,00 | 4.689 | 21.967.479 |
| 22/10/2024 | 9,01 | 9,01 | +0,11% | 8,95 | 9,03 | 8,97 | 8,96 | 9,01 | 2.214 | 32.421.256 |
| 21/10/2024 | 9,06 | 9,00 | -1,21% | 8,92 | 9,11 | 8,99 | 8,95 | 9,00 | 7.455 | 36.466.398 |
| 18/10/2024 | 9,11 | 9,11 | 0,00% | 9,04 | 9,14 | 9,06 | 9,06 | 9,11 | 3.638 | 21.262.416 |
| 17/10/2024 | 9,11 | 9,11 | 0,00% | 9,05 | 9,11 | 9,09 | 9,08 | 9,11 | 2.152 | 18.812.862 |
| 16/10/2024 | 9,08 | 9,11 | -0,22% | 9,05 | 9,15 | 9,09 | 9,06 | 9,11 | 8.507 | 58.416.384 |
| 15/10/2024 | 9,08 | 9,13 | +0,55% | 9,06 | 9,13 | 9,09 | 9,07 | 9,13 | 2.767 | 32.974.061 |
| 14/10/2024 | 9,22 | 9,08 | -1,63% | 9,04 | 9,23 | 9,10 | 9,06 | 9,08 | 2.794 | 64.161.911 |
| 11/10/2024 | 9,30 | 9,23 | -1,39% | 9,23 | 9,37 | 9,27 | 9,23 | 9,29 | 2.626 | 33.701.906 |
| 10/10/2024 | 9,35 | 9,36 | -0,32% | 9,24 | 9,39 | 9,30 | 9,27 | 9,36 | 1.298 | 25.482.541 |
| 9/10/2024 | 9,44 | 9,39 | +0,75% | 9,32 | 9,49 | 9,36 | 9,37 | 9,39 | 1.263 | 17.407.873 |
| 8/10/2024 | 9,38 | 9,32 | -0,85% | 9,32 | 9,45 | 9,40 | 9,32 | 9,45 | 1.525 | 34.909.382 |
| 7/10/2024 | 9,35 | 9,40 | +0,64% | 9,34 | 9,49 | 9,42 | 9,38 | 9,40 | 3.707 | 65.978.503 |
| 4/10/2024 | 9,27 | 9,34 | +0,11% | 9,24 | 9,35 | 9,28 | 9,29 | 9,34 | 1.790 | 22.837.316 |
| 3/10/2024 | 9,20 | 9,33 | +0,86% | 9,16 | 9,39 | 9,23 | 9,24 | 9,33 | 1.472 | 29.890.707 |
| 2/10/2024 | 9,29 | 9,25 | -1,07% | 9,17 | 9,44 | 9,23 | 9,21 | 9,25 | 8.105 | 40.024.414 |
| 1/10/2024 | 9,47 | 9,35 | -1,27% | 9,20 | 9,47 | 9,30 | 9,29 | 9,35 | 8.268 | 42.135.559 |
| 30/9/2024 | 9,46 | 9,47 | +0,96% | 9,35 | 9,49 | 9,43 | 9,45 | 9,48 | 2.978 | 29.939.476 |
| 26/9/2024 | 9,38 | 9,38 | +0,54% | 9,23 | 9,38 | 9,29 | 9,27 | 9,38 | 2.936 | 61.832.046 |
| 25/9/2024 | 9,50 | 9,33 | -1,79% | 9,33 | 9,50 | 9,42 | 9,33 | 9,40 | 4.512 | 78.877.980 |
| 24/9/2024 | 9,38 | 9,50 | 0,00% | 9,27 | 9,50 | 9,40 | 9,41 | 9,50 | 646 | 56.007.551 |
| 23/9/2024 | 9,50 | 9,50 | 0,00% | 9,36 | 9,51 | 9,43 | 9,50 | 9,51 | 491 | 29.349.447 |
| 20/9/2024 | 9,52 | 9,50 | +0,11% | 9,43 | 9,52 | 9,45 | 9,50 | 9,51 | 1.216 | 29.545.565 |
| 19/9/2024 | 9,47 | 9,49 | +0,21% | 9,43 | 9,58 | 9,49 | 9,47 | 9,49 | 426 | 16.597.178 |
| 18/9/2024 | 9,52 | 9,47 | 0,00% | 9,39 | 9,52 | 9,45 | 9,43 | 9,47 | 654 | 21.937.121 |
| 17/9/2024 | 9,56 | 9,47 | -0,94% | 9,44 | 9,59 | 9,50 | 9,47 | 9,50 | 427 | 34.295.232 |
| 16/9/2024 | 9,59 | 9,56 | +0,31% | 9,52 | 9,59 | 9,54 | 9,53 | 9,56 | 2.337 | 32.898.281 |
| 13/9/2024 | 9,66 | 9,53 | -0,83% | 9,53 | 9,66 | 9,57 | 9,53 | 9,59 | 3.028 | 61.009.993 |
| 12/9/2024 | 9,61 | 9,61 | -0,21% | 9,57 | 9,63 | 9,60 | 9,58 | 9,61 | 2.505 | 48.494.985 |
| 11/9/2024 | 9,69 | 9,63 | -0,21% | 9,61 | 9,69 | 9,65 | 9,63 | 9,68 | 336 | 21.799.664 |
| 10/9/2024 | 9,65 | 9,65 | -0,41% | 9,62 | 9,69 | 9,64 | 9,65 | 9,68 | 1.050 | 17.829.387 |
| 9/9/2024 | 9,70 | 9,69 | +0,10% | 9,63 | 9,70 | 9,65 | 9,64 | 9,69 | 1.868 | 20.737.068 |
| 6/9/2024 | 9,64 | 9,68 | +0,83% | 9,60 | 9,68 | 9,64 | 9,65 | 9,68 | 329 | 22.287.741 |
| 5/9/2024 | 9,65 | 9,60 | -0,41% | 9,60 | 9,68 | 9,63 | 9,60 | 9,63 | 727 | 22.526.882 |
| 4/9/2024 | 9,70 | 9,64 | -0,52% | 9,64 | 9,70 | 9,66 | 9,64 | 9,67 | 516 | 14.070.274 |
| 3/9/2024 | 9,68 | 9,69 | +0,52% | 9,65 | 9,69 | 9,68 | 9,68 | 9,69 | 4.095 | 27.643.425 |
| 2/9/2024 | 9,70 | 9,64 | -1,33% | 9,64 | 9,70 | 9,68 | 9,65 | 9,68 | 1.270 | 23.197.919 |
| 30/8/2024 | 9,73 | 9,77 | +0,31% | 9,73 | 9,84 | 9,79 | 9,77 | 9,80 | 280 | 22.367.333 |
| 29/8/2024 | 9,73 | 9,74 | +0,62% | 9,73 | 9,79 | 9,75 | 9,75 | 9,77 | 2.583 | 29.301.113 |
| 28/8/2024 | 9,74 | 9,68 | +0,21% | 9,68 | 9,74 | 9,71 | 9,69 | 9,70 | 228 | 6.181.866 |
| 27/8/2024 | 9,77 | 9,66 | -0,51% | 9,66 | 9,77 | 9,71 | 9,66 | 9,71 | 231 | 16.949.306 |
| 26/8/2024 | 9,69 | 9,71 | +0,10% | 9,68 | 9,77 | 9,72 | 9,71 | 9,75 | 548 | 57.514.538 |
| 23/8/2024 | 9,71 | 9,70 | -0,10% | 9,65 | 9,73 | 9,69 | 9,66 | 9,70 | 3.974 | 21.467.628 |
| 22/8/2024 | 9,74 | 9,71 | 0,00% | 9,66 | 9,74 | 9,69 | 9,69 | 9,71 | 410 | 25.899.687 |
| 21/8/2024 | 9,76 | 9,71 | -0,61% | 9,70 | 9,76 | 9,72 | 9,71 | 9,75 | 258 | 24.877.939 |
| 20/8/2024 | 9,77 | 9,77 | 0,00% | 9,69 | 9,79 | 9,72 | 9,73 | 9,77 | 1.465 | 43.452.582 |
| 19/8/2024 | 9,78 | 9,77 | 0,00% | 9,73 | 9,78 | 9,75 | 9,76 | 9,77 | 885 | 11.107.252 |
| 16/8/2024 | 9,74 | 9,77 | +0,83% | 9,70 | 9,78 | 9,74 | 9,73 | 9,77 | 967 | 101.059.327 |
| 15/8/2024 | 9,67 | 9,69 | -0,10% | 9,67 | 9,80 | 9,74 | 9,69 | 9,74 | 1.089 | 100.111.090 |
| 14/8/2024 | 9,65 | 9,70 | +0,83% | 9,64 | 9,80 | 9,73 | 9,69 | 9,70 | 2.610 | 98.661.480 |
| 13/8/2024 | 9,75 | 9,62 | -1,33% | 9,59 | 9,79 | 9,69 | 9,62 | 9,70 | 3.296 | 105.983.120 |
| 12/8/2024 | 9,58 | 9,75 | +2,31% | 9,53 | 9,80 | 9,64 | 9,69 | 9,75 | 2.771 | 84.579.201 |
| 9/8/2024 | 9,50 | 9,53 | +0,74% | 9,47 | 9,54 | 9,51 | 9,52 | 9,53 | 3.373 | 15.393.283 |
| 8/8/2024 | 9,52 | 9,46 | -0,53% | 9,42 | 9,53 | 9,44 | 9,46 | 9,49 | 2.639 | 68.761.819 |
| 7/8/2024 | 9,52 | 9,51 | -0,42% | 9,42 | 9,61 | 9,49 | 9,51 | 9,55 | 2.242 | 83.801.695 |
| 6/8/2024 | 9,57 | 9,55 | -0,10% | 9,52 | 9,57 | 9,54 | 9,55 | 9,56 | 375 | 19.157.520 |
| 5/8/2024 | 9,54 | 9,56 | 0,00% | 9,51 | 9,56 | 9,54 | 9,52 | 9,56 | 1.626 | 18.123.053 |
| 2/8/2024 | 9,68 | 9,56 | -1,04% | 9,56 | 9,68 | 9,60 | 9,56 | 9,60 | 1.285 | 19.550.091 |
| 1/8/2024 | 9,78 | 9,66 | -1,13% | 9,65 | 9,78 | 9,68 | 9,66 | 9,69 | 530 | 27.741.081 |
| 31/7/2024 | 9,78 | 9,77 | -0,10% | 9,75 | 9,83 | 9,78 | 9,77 | 9,81 | 2.424 | 17.279.377 |
| 30/7/2024 | 9,77 | 9,78 | +0,20% | 9,69 | 9,83 | 9,74 | 9,77 | 9,78 | 1.040 | 33.923.924 |
| 29/7/2024 | 9,79 | 9,76 | -0,31% | 9,70 | 9,80 | 9,75 | 9,72 | 9,76 | 2.394 | 39.492.262 |
| 26/7/2024 | 9,71 | 9,79 | +0,82% | 9,71 | 9,80 | 9,76 | 9,77 | 9,79 | 274 | 14.742.104 |
| 25/7/2024 | 9,83 | 9,71 | -0,92% | 9,70 | 9,83 | 9,73 | 9,71 | 9,73 | 1.899 | 50.558.160 |
| 24/7/2024 | 9,82 | 9,80 | 0,00% | 9,72 | 9,82 | 9,75 | 9,76 | 9,80 | 907 | 20.040.574 |
| 23/7/2024 | 9,79 | 9,80 | +0,10% | 9,75 | 9,80 | 9,78 | 9,78 | 9,80 | 994 | 24.169.881 |
| 22/7/2024 | 9,79 | 9,79 | -0,10% | 9,70 | 9,80 | 9,76 | 9,78 | 9,79 | 1.432 | 41.166.619 |
| 19/7/2024 | 9,79 | 9,80 | +0,20% | 9,74 | 9,80 | 9,76 | 9,75 | 9,80 | 219 | 15.000.064 |
| 18/7/2024 | 9,78 | 9,78 | +0,20% | 9,74 | 9,80 | 9,77 | 9,77 | 9,78 | 1.271 | 31.067.471 |
| 17/7/2024 | 9,73 | 9,76 | +0,31% | 9,71 | 9,76 | 9,73 | 9,75 | 9,76 | 405 | 11.030.651 |
| 16/7/2024 | 9,74 | 9,73 | -0,10% | 9,66 | 9,74 | 9,70 | 9,68 | 9,73 | 2.697 | 18.889.039 |
| 15/7/2024 | 9,71 | 9,74 | +0,52% | 9,63 | 9,75 | 9,66 | 9,74 | 9,20 | 2.057 | 53.910.326 |
| 12/7/2024 | 9,70 | 9,69 | -0,10% | 9,67 | 9,74 | 9,69 | 9,69 | 9,71 | 354 | 18.065.125 |
| 11/7/2024 | 9,75 | 9,70 | -0,72% | 9,67 | 9,76 | 9,71 | 9,69 | 9,70 | 299 | 14.210.127 |
| 10/7/2024 | 9,62 | 9,77 | +1,56% | 9,60 | 9,80 | 9,71 | 9,77 | 9,78 | 1.188 | 57.304.617 |
| 9/7/2024 | 9,54 | 9,62 | +0,84% | 9,54 | 9,62 | 9,59 | 9,59 | 9,62 | 540 | 12.849.428 |
| 8/7/2024 | 9,66 | 9,54 | -1,24% | 9,53 | 9,70 | 9,55 | 9,54 | 9,56 | 3.657 | 154.864.775 |
| 5/7/2024 | 9,71 | 9,66 | -0,21% | 9,65 | 9,71 | 9,67 | 9,66 | 9,69 | 530 | 20.032.748 |
| 4/7/2024 | 9,65 | 9,68 | -0,72% | 9,65 | 9,74 | 9,69 | 9,68 | 9,72 | 447 | 23.751.450 |
| 3/7/2024 | 9,60 | 9,75 | +1,56% | 9,59 | 9,77 | 9,66 | 9,73 | 9,75 | 1.206 | 22.821.210 |
| 2/7/2024 | 9,59 | 9,60 | 0,00% | 9,57 | 9,63 | 9,58 | 9,57 | 9,60 | 955 | 57.329.642 |
| 1/7/2024 | 9,57 | 9,60 | -1,84% | 9,57 | 9,65 | 9,59 | 9,60 | 9,61 | 706 | 29.966.912 |
| 28/6/2024 | 9,81 | 9,78 | -0,20% | 9,67 | 9,85 | 9,79 | 9,78 | 9,82 | 1.488 | 61.317.753 |
| 27/6/2024 | 9,75 | 9,80 | +0,20% | 9,63 | 9,80 | 9,70 | 9,77 | 9,80 | 198 | 111.285.954 |
| 26/6/2024 | 9,79 | 9,78 | -0,20% | 9,70 | 9,80 | 9,76 | 9,75 | 9,78 | 7.746 | 48.073.195 |
| 25/6/2024 | 9,75 | 9,80 | +0,41% | 9,71 | 9,80 | 9,76 | 9,77 | 9,80 | 2.715 | 52.314.994 |
| 24/6/2024 | 9,75 | 9,76 | +0,21% | 9,68 | 9,76 | 9,73 | 9,74 | 9,76 | 6.568 | 47.214.353 |
| 21/6/2024 | 9,65 | 9,74 | +1,04% | 9,58 | 9,74 | 9,71 | 9,73 | 9,74 | 7.160 | 101.687.956 |
| 20/6/2024 | 9,55 | 9,64 | +0,94% | 9,52 | 9,65 | 9,58 | 9,60 | 9,64 | 2.103 | 43.157.233 |
| 19/6/2024 | 9,62 | 9,55 | -0,73% | 9,55 | 9,65 | 9,60 | 9,55 | 9,60 | 2.570 | 48.921.636 |
| 18/6/2024 | 9,59 | 9,62 | +0,42% | 9,52 | 9,64 | 9,59 | 9,55 | 9,62 | 3.863 | 50.781.254 |
| 17/6/2024 | 9,71 | 9,58 | -1,34% | 9,52 | 9,71 | 9,59 | 9,55 | 9,58 | 199 | 92.488.284 |
| 14/6/2024 | 9,54 | 9,71 | +0,52% | 9,53 | 9,71 | 9,64 | 9,70 | 9,71 | 4.160 | 70.308.580 |
| 13/6/2024 | 9,50 | 9,66 | +1,68% | 9,48 | 9,66 | 9,56 | 9,56 | 9,66 | 754 | 67.349.476 |
| 12/6/2024 | 9,61 | 9,50 | -1,14% | 9,50 | 9,61 | 9,52 | 9,50 | 9,51 | 1.497 | 33.104.086 |
| 11/6/2024 | 9,69 | 9,61 | -0,10% | 9,55 | 9,69 | 9,59 | 9,55 | 9,61 | 523 | 62.297.325 |
| 10/6/2024 | 9,65 | 9,62 | -1,84% | 9,60 | 9,68 | 9,62 | 9,62 | 9,65 | 1.562 | 77.131.241 |
| 7/6/2024 | 9,80 | 9,80 | 0,00% | 9,77 | 9,82 | 9,79 | 9,77 | 9,80 | 297 | 24.596.597 |
| 6/6/2024 | 9,81 | 9,80 | +0,10% | 9,76 | 9,81 | 9,78 | 9,78 | 9,80 | 655 | 20.488.478 |
| 5/6/2024 | 9,79 | 9,79 | 0,00% | 9,68 | 9,80 | 9,73 | 9,71 | 9,79 | 439 | 55.156.600 |
| 4/6/2024 | 9,83 | 9,79 | -0,31% | 9,79 | 9,84 | 9,81 | 9,79 | 9,82 | 555 | 20.276.457 |
| 3/6/2024 | 9,82 | 9,82 | -0,20% | 9,77 | 9,85 | 9,81 | 9,82 | 9,83 | 5.843 | 36.551.354 |
| 31/5/2024 | 9,81 | 9,84 | +0,20% | 9,79 | 9,84 | 9,81 | 9,83 | 9,84 | 2.452 | 31.993.715 |
| 29/5/2024 | 9,73 | 9,82 | +0,82% | 9,72 | 9,82 | 9,77 | 9,78 | 9,82 | 4.621 | 30.978.185 |
| 28/5/2024 | 9,72 | 9,74 | +0,21% | 9,70 | 9,76 | 9,72 | 9,73 | 9,74 | 792 | 41.390.399 |
| 27/5/2024 | 9,82 | 9,72 | -1,02% | 9,70 | 9,82 | 9,73 | 9,71 | 9,72 | 4.503 | 104.284.093 |
| 24/5/2024 | 9,80 | 9,82 | -0,10% | 9,78 | 9,83 | 9,80 | 9,80 | 9,82 | 2.710 | 43.954.756 |
| 23/5/2024 | 9,84 | 9,83 | +0,31% | 9,80 | 9,85 | 9,82 | 9,83 | 9,84 | 2.654 | 36.066.751 |
| 22/5/2024 | 9,79 | 9,80 | 0,00% | 9,77 | 9,82 | 9,79 | 9,79 | 9,80 | 2.024 | 20.536.163 |
| 21/5/2024 | 9,80 | 9,80 | -0,20% | 9,77 | 9,83 | 9,80 | 9,79 | 9,80 | 578 | 17.312.202 |
| 20/5/2024 | 9,83 | 9,82 | 0,00% | 9,75 | 9,83 | 9,79 | 9,77 | 9,82 | 1.938 | 31.823.606 |
| 17/5/2024 | 9,81 | 9,82 | +0,10% | 9,70 | 9,83 | 9,77 | 9,81 | 9,82 | 720 | 25.847.659 |
| 16/5/2024 | 9,84 | 9,81 | -0,61% | 9,73 | 9,85 | 9,78 | 9,81 | 9,83 | 1.528 | 62.921.858 |
| 15/5/2024 | 9,76 | 9,87 | +0,71% | 9,76 | 9,93 | 9,84 | 9,86 | 9,87 | 532 | 57.947.024 |
| 14/5/2024 | 9,81 | 9,80 | 0,00% | 9,77 | 9,82 | 9,79 | 9,78 | 9,80 | 212 | 44.220.887 |
| 13/5/2024 | 9,83 | 9,80 | -0,10% | 9,72 | 9,85 | 9,79 | 9,79 | 9,80 | 2.191 | 49.287.288 |
| 10/5/2024 | 9,82 | 9,81 | +0,93% | 9,51 | 9,85 | 9,67 | 9,81 | 9,82 | 946 | 303.413.072 |
| 9/5/2024 | 9,80 | 9,72 | -0,72% | 9,70 | 9,84 | 9,74 | 9,71 | 9,72 | 788 | 42.532.620 |
| 8/5/2024 | 9,70 | 9,79 | +0,93% | 9,70 | 9,88 | 9,77 | 9,76 | 9,79 | 2.225 | 33.721.469 |
| 7/5/2024 | 9,70 | 9,70 | 0,00% | 9,70 | 9,74 | 9,70 | 9,70 | 9,71 | 1.859 | 64.653.845 |
| 6/5/2024 | 9,72 | 9,70 | -0,10% | 9,70 | 9,77 | 9,72 | 9,70 | 9,73 | 1.757 | 53.018.469 |
| 3/5/2024 | 9,70 | 9,71 | 0,00% | 9,70 | 9,79 | 9,74 | 9,71 | 9,73 | 741 | 38.687.207 |
| 2/5/2024 | 9,89 | 9,71 | -1,62% | 9,66 | 9,89 | 9,75 | 9,71 | 9,72 | 2.620 | 39.315.514 |
| 30/4/2024 | 9,84 | 9,87 | +0,71% | 9,83 | 9,90 | 9,88 | 9,87 | 9,88 | 4.688 | 21.920.866 |
| 29/4/2024 | 9,85 | 9,80 | -0,51% | 9,80 | 9,89 | 9,82 | 9,80 | 9,83 | 2.153 | 41.544.167 |
| 26/4/2024 | 9,82 | 9,85 | +0,31% | 9,80 | 9,86 | 9,81 | 9,83 | 9,85 | 5.268 | 55.131.490 |
| 25/4/2024 | 9,87 | 9,82 | +0,10% | 9,80 | 9,87 | 9,81 | 9,81 | 9,82 | 231 | 17.598.923 |
| 24/4/2024 | 9,89 | 9,81 | -0,81% | 9,80 | 9,90 | 9,85 | 9,81 | 9,83 | 2.690 | 38.644.616 |
| 23/4/2024 | 9,95 | 9,89 | -0,60% | 9,84 | 9,95 | 9,88 | 9,84 | 9,89 | 388 | 39.538.770 |
| 22/4/2024 | 9,99 | 9,95 | -0,40% | 9,91 | 9,99 | 9,95 | 9,95 | 9,96 | 5.900 | 57.252.053 |
| 19/4/2024 | 9,98 | 9,99 | +0,81% | 9,94 | 10,05 | 9,98 | 9,97 | 9,99 | 5.079 | 141.350.528 |
| 18/4/2024 | 9,89 | 9,91 | +0,20% | 9,80 | 9,99 | 9,92 | 9,91 | 9,96 | 6.358 | 202.103.111 |
| 17/4/2024 | 9,90 | 9,89 | -0,10% | 9,82 | 9,93 | 9,87 | 9,88 | 9,92 | 571 | 15.699.750 |
| 16/4/2024 | 9,96 | 9,90 | -0,70% | 9,90 | 9,97 | 9,92 | 9,89 | 9,90 | 341 | 18.211.105 |
| 15/4/2024 | 9,95 | 9,97 | +0,20% | 9,88 | 10,01 | 9,96 | 9,97 | 10,00 | 4.293 | 42.998.157 |
| 12/4/2024 | 9,98 | 9,95 | +0,10% | 9,90 | 9,99 | 9,94 | 9,94 | 9,95 | 567 | 19.479.591 |
| 11/4/2024 | 9,85 | 9,94 | +1,12% | 9,81 | 9,95 | 9,87 | 9,94 | 9,95 | 3.166 | 54.448.144 |
| 10/4/2024 | 9,81 | 9,83 | +0,20% | 9,80 | 9,85 | 9,81 | 9,82 | 9,83 | 454 | 23.310.482 |
| 9/4/2024 | 9,77 | 9,81 | +0,41% | 9,75 | 9,82 | 9,79 | 9,79 | 9,81 | 534 | 27.946.061 |
| 8/4/2024 | 9,82 | 9,77 | -0,51% | 9,74 | 9,84 | 9,77 | 9,77 | 9,78 | 617 | 25.912.964 |
| 5/4/2024 | 9,82 | 9,82 | +0,10% | 9,75 | 9,87 | 9,80 | 9,82 | 9,83 | 362 | 34.723.597 |
| 4/4/2024 | 9,84 | 9,81 | +0,10% | 9,71 | 9,85 | 9,76 | 9,81 | 9,82 | 1.221 | 30.464.243 |
| 3/4/2024 | 9,78 | 9,80 | +0,51% | 9,67 | 9,80 | 9,72 | 9,76 | 9,80 | 845 | 44.404.391 |
| 2/4/2024 | 9,76 | 9,75 | -0,10% | 9,70 | 9,80 | 9,73 | 9,72 | 9,75 | 5.101 | 41.335.645 |
| 1/4/2024 | 9,88 | 9,76 | -2,20% | 9,66 | 9,97 | 9,77 | 9,72 | 9,76 | 5.717 | 98.599.096 |
| 28/3/2024 | 9,95 | 9,98 | +0,30% | 9,93 | 9,99 | 9,96 | 9,97 | 9,98 | 3.305 | 33.816.719 |
| 27/3/2024 | 9,93 | 9,95 | +0,20% | 9,88 | 9,96 | 9,93 | 9,94 | 9,95 | 515 | 25.761.983 |
| 26/3/2024 | 9,90 | 9,93 | +0,30% | 9,88 | 9,95 | 9,91 | 9,92 | 9,93 | 498 | 27.028.471 |
| 25/3/2024 | 9,86 | 9,90 | +0,41% | 9,77 | 9,93 | 9,87 | 9,89 | 9,90 | 3.700 | 102.625.430 |
| 22/3/2024 | 9,90 | 9,86 | 0,00% | 9,82 | 9,90 | 9,86 | 9,86 | 9,88 | 2.807 | 42.247.563 |
| 21/3/2024 | 9,84 | 9,86 | +0,31% | 9,78 | 9,86 | 9,82 | 9,84 | 9,85 | 2.534 | 71.200.199 |
| 20/3/2024 | 9,85 | 9,83 | 0,00% | 9,77 | 9,86 | 9,79 | 9,79 | 9,83 | 634 | 20.608.527 |
| 19/3/2024 | 9,77 | 9,83 | +0,41% | 9,63 | 9,86 | 9,77 | 9,80 | 9,83 | 5.388 | 230.568.997 |
| 18/3/2024 | 9,80 | 9,79 | -0,10% | 9,69 | 9,80 | 9,73 | 9,75 | 9,79 | 722 | 34.959.843 |
| 15/3/2024 | 9,75 | 9,80 | +0,20% | 9,72 | 9,80 | 9,76 | 9,76 | 9,80 | 7.626 | 42.501.029 |
| 14/3/2024 | 9,72 | 9,78 | +0,72% | 9,70 | 9,78 | 9,72 | 9,74 | 9,78 | 7.455 | 63.063.504 |
| 13/3/2024 | 9,63 | 9,71 | +0,41% | 9,63 | 9,72 | 9,69 | 9,71 | 9,72 | 8.700 | 41.671.193 |
| 12/3/2024 | 9,67 | 9,67 | 0,00% | 9,62 | 9,70 | 9,66 | 9,66 | 9,67 | 645 | 41.373.106 |
| 11/3/2024 | 9,64 | 9,67 | +0,31% | 9,60 | 9,67 | 9,62 | 9,62 | 9,67 | 2.621 | 20.542.644 |
| 8/3/2024 | 9,64 | 9,64 | 0,00% | 9,60 | 9,68 | 9,63 | 0,00 | 0,00 | 4.982 | 32.993.134 |
| 7/3/2024 | 9,63 | 9,64 | +0,10% | 9,60 | 9,64 | 9,61 | 9,63 | 9,64 | 3.628 | 23.954.676 |
| 6/3/2024 | 9,68 | 9,63 | -0,52% | 9,57 | 9,69 | 9,58 | 9,60 | 9,63 | 5.443 | 266.906.592 |
| 5/3/2024 | 9,73 | 9,68 | -0,51% | 9,64 | 9,73 | 9,65 | 9,65 | 9,68 | 3.480 | 40.143.834 |
| 4/3/2024 | 9,69 | 9,73 | +0,41% | 9,67 | 9,77 | 9,70 | 9,70 | 9,73 | 1.563 | 38.206.718 |
| 1/3/2024 | 9,68 | 9,69 | -0,62% | 9,62 | 9,70 | 9,66 | 9,67 | 9,69 | 713 | 35.092.222 |
| 29/2/2024 | 9,65 | 9,75 | +1,04% | 9,63 | 9,75 | 9,68 | 9,71 | 9,75 | 3.382 | 90.160.272 |
| 28/2/2024 | 9,62 | 9,65 | -0,21% | 9,62 | 9,67 | 9,63 | 9,63 | 9,65 | 3.482 | 62.957.220 |
| 27/2/2024 | 9,65 | 9,67 | +0,21% | 9,62 | 9,67 | 9,64 | 9,65 | 9,67 | 4.296 | 65.473.857 |
| 26/2/2024 | 9,68 | 9,65 | -0,92% | 9,60 | 9,69 | 9,64 | 9,64 | 9,65 | 2.547 | 109.658.012 |
| 23/2/2024 | 9,74 | 9,74 | 0,00% | 9,70 | 9,76 | 9,72 | 0,00 | 0,00 | 5.381 | 39.248.800 |
| 22/2/2024 | 9,75 | 9,74 | -0,10% | 9,70 | 9,75 | 9,71 | 9,70 | 9,74 | 9.407 | 46.882.403 |
| 21/2/2024 | 9,76 | 9,75 | -0,10% | 9,72 | 9,78 | 9,74 | 9,74 | 9,75 | 128 | 77.654.378 |
| 20/2/2024 | 9,81 | 9,76 | -0,20% | 9,75 | 9,81 | 9,75 | 9,75 | 9,76 | 3.613 | 92.178.814 |
| 19/2/2024 | 9,79 | 9,78 | 0,00% | 9,75 | 9,80 | 9,75 | 9,76 | 9,78 | 2.363 | 79.023.798 |
| 16/2/2024 | 9,83 | 9,78 | -0,51% | 9,75 | 9,83 | 9,77 | 9,75 | 9,78 | 2.944 | 54.160.113 |
| 15/2/2024 | 9,77 | 9,83 | +0,31% | 9,75 | 9,87 | 9,81 | 9,82 | 9,83 | 4.404 | 108.754.117 |
| 14/2/2024 | 9,98 | 9,80 | -1,80% | 9,77 | 10,02 | 9,87 | 9,79 | 9,80 | 573 | 59.902.116 |
| 9/2/2024 | 9,82 | 9,98 | +1,63% | 9,79 | 10,03 | 9,92 | 0,00 | 0,00 | 7.086 | 68.281.955 |
| 8/2/2024 | 9,76 | 9,82 | +0,51% | 9,74 | 9,82 | 9,75 | 9,75 | 9,82 | 529 | 108.435.648 |
| 7/2/2024 | 9,80 | 9,77 | -0,20% | 9,72 | 9,82 | 9,76 | 9,72 | 9,77 | 512 | 31.613.409 |
| 6/2/2024 | 9,80 | 9,79 | +0,20% | 9,70 | 9,80 | 9,72 | 9,71 | 9,79 | 2.826 | 45.064.307 |
| 5/2/2024 | 9,74 | 9,77 | +0,31% | 9,72 | 9,78 | 9,74 | 9,72 | 9,77 | 845 | 19.351.460 |
| 2/2/2024 | 9,71 | 9,74 | -0,51% | 9,69 | 9,75 | 9,72 | 9,73 | 9,74 | 2.547 | 29.067.358 |
| 1/2/2024 | 9,80 | 9,79 | -1,11% | 9,67 | 9,80 | 9,71 | 9,75 | 9,79 | 4.077 | 58.232.814 |
| 31/1/2024 | 10,01 | 9,90 | -0,40% | 9,73 | 10,01 | 9,87 | 9,76 | 9,90 | 5.335 | 178.426.999 |
| 30/1/2024 | 10,00 | 9,94 | -1,09% | 9,91 | 10,03 | 9,95 | 9,93 | 9,94 | 6.913 | 103.851.137 |
| 29/1/2024 | 9,98 | 10,05 | +0,60% | 9,91 | 10,05 | 9,99 | 10,03 | 10,05 | 6.421 | 78.214.464 |
| 26/1/2024 | 10,06 | 9,99 | -0,99% | 9,89 | 10,09 | 9,96 | 9,95 | 9,99 | 8.929 | 86.892.277 |
| 25/1/2024 | 9,96 | 10,09 | +1,31% | 9,92 | 10,24 | 10,01 | 10,08 | 10,09 | 1.605 | 110.810.183 |
| 24/1/2024 | 9,88 | 9,96 | +0,81% | 9,85 | 9,99 | 9,94 | 9,94 | 9,96 | 2.607 | 79.539.109 |
| 23/1/2024 | 9,77 | 9,88 | +0,82% | 9,76 | 9,91 | 9,83 | 9,80 | 9,88 | 8.036 | 82.015.522 |
| 22/1/2024 | 9,83 | 9,80 | +0,20% | 9,77 | 9,84 | 9,79 | 9,79 | 9,80 | 1.587 | 87.991.867 |
| 19/1/2024 | 9,74 | 9,78 | +0,31% | 9,71 | 9,79 | 9,74 | 9,74 | 9,78 | 6.703 | 40.744.700 |
| 18/1/2024 | 9,76 | 9,75 | -0,10% | 9,70 | 9,77 | 9,70 | 9,70 | 9,76 | 4.819 | 154.375.476 |
| 17/1/2024 | 9,76 | 9,76 | +0,21% | 9,71 | 9,76 | 9,74 | 9,75 | 9,76 | 762 | 20.643.174 |
| 16/1/2024 | 9,78 | 9,74 | -0,10% | 9,72 | 9,78 | 9,74 | 9,71 | 9,74 | 899 | 25.788.924 |
| 15/1/2024 | 9,75 | 9,75 | -0,10% | 9,72 | 9,78 | 9,74 | 9,74 | 9,75 | 859 | 30.038.726 |
| 12/1/2024 | 9,78 | 9,76 | -0,20% | 9,69 | 9,79 | 9,73 | 9,72 | 9,76 | 5.171 | 61.275.574 |
| 11/1/2024 | 9,75 | 9,78 | +0,51% | 9,70 | 9,78 | 9,72 | 9,71 | 9,78 | 4.298 | 26.201.473 |
| 10/1/2024 | 9,83 | 9,73 | -1,12% | 9,69 | 9,85 | 9,72 | 9,70 | 9,73 | 3.966 | 103.872.366 |
| 9/1/2024 | 9,79 | 9,84 | +0,51% | 9,75 | 9,90 | 9,82 | 9,84 | 9,86 | 7.153 | 59.303.517 |
| 8/1/2024 | 9,78 | 9,79 | +0,31% | 9,74 | 9,81 | 9,77 | 9,74 | 9,79 | 700 | 98.012.303 |
| 5/1/2024 | 9,70 | 9,76 | +0,62% | 9,69 | 9,86 | 9,74 | 9,73 | 9,76 | 4.242 | 346.637.468 |
| 4/1/2024 | 9,67 | 9,70 | +0,31% | 9,65 | 9,70 | 9,67 | 9,68 | 9,70 | 413 | 32.761.514 |
| 3/1/2024 | 9,70 | 9,67 | -0,10% | 9,64 | 9,70 | 9,65 | 9,66 | 9,67 | 598 | 70.633.450 |
| 2/1/2024 | 9,70 | 9,68 | -1,22% | 9,62 | 9,79 | 9,69 | 9,64 | 9,68 | 700 | 70.091.924 |
| 28/12/2023 | 9,82 | 9,80 | 0,00% | 9,45 | 10,01 | 9,69 | 9,80 | 9,84 | 4.185 | 330.672.336 |
| 27/12/2023 | 9,67 | 9,80 | +1,55% | 9,65 | 10,03 | 9,80 | 9,80 | 9,94 | 5.195 | 123.327.550 |
| 26/12/2023 | 9,63 | 9,65 | +0,52% | 9,52 | 9,65 | 9,62 | 9,63 | 9,65 | 3.269 | 126.252.347 |
| 22/12/2023 | 9,49 | 9,60 | +1,16% | 9,44 | 9,60 | 9,53 | 9,54 | 9,60 | 5.198 | 68.527.233 |
| 21/12/2023 | 9,49 | 9,49 | 0,00% | 9,40 | 9,49 | 9,43 | 9,46 | 9,49 | 442 | 107.162.896 |
| 20/12/2023 | 9,50 | 9,49 | -0,21% | 9,42 | 9,50 | 9,45 | 9,46 | 9,49 | 951 | 31.516.704 |
| 19/12/2023 | 9,44 | 9,51 | +0,74% | 9,42 | 9,51 | 9,44 | 9,44 | 9,51 | 3.158 | 32.654.327 |
| 18/12/2023 | 9,44 | 9,44 | 0,00% | 9,41 | 9,47 | 9,43 | 9,41 | 9,44 | 2.163 | 70.873.170 |
| 15/12/2023 | 9,44 | 9,44 | 0,00% | 9,39 | 9,48 | 9,43 | 9,43 | 9,44 | 5.789 | 66.593.032 |
| 14/12/2023 | 9,50 | 9,44 | -0,53% | 9,33 | 9,50 | 9,41 | 9,39 | 9,44 | 5.739 | 70.958.806 |
| 13/12/2023 | 9,57 | 9,49 | -0,32% | 9,42 | 9,60 | 9,52 | 9,48 | 9,49 | 2.686 | 48.049.036 |
| 12/12/2023 | 9,59 | 9,52 | -0,73% | 9,49 | 9,60 | 9,53 | 9,49 | 9,52 | 1.598 | 22.717.976 |
| 11/12/2023 | 9,52 | 9,59 | +0,74% | 9,47 | 9,66 | 9,58 | 9,53 | 9,59 | 468 | 37.127.691 |
| 8/12/2023 | 9,42 | 9,52 | +1,17% | 9,41 | 9,54 | 9,45 | 9,46 | 9,52 | 3.247 | 48.097.374 |
| 7/12/2023 | 9,44 | 9,41 | -0,32% | 9,35 | 9,45 | 9,39 | 9,37 | 9,41 | 2.597 | 32.956.764 |
| 6/12/2023 | 9,45 | 9,44 | -0,21% | 9,40 | 9,45 | 9,41 | 9,41 | 9,44 | 835 | 38.249.836 |
| 5/12/2023 | 9,46 | 9,46 | 0,00% | 9,42 | 9,46 | 9,44 | 9,43 | 9,46 | 718 | 31.785.588 |
| 4/12/2023 | 9,49 | 9,46 | -0,11% | 9,43 | 9,49 | 9,44 | 9,44 | 9,46 | 2.939 | 31.416.492 |
| 1/12/2023 | 9,60 | 9,47 | -1,76% | 9,44 | 9,60 | 9,51 | 9,44 | 9,47 | 3.862 | 65.524.910 |
| 30/11/2023 | 9,66 | 9,64 | -0,21% | 9,59 | 9,66 | 9,62 | 9,61 | 9,64 | 2.445 | 23.426.537 |
| 29/11/2023 | 9,63 | 9,66 | +0,21% | 9,60 | 9,69 | 9,65 | 9,64 | 9,66 | 4.383 | 39.670.950 |
| 28/11/2023 | 9,64 | 9,64 | 0,00% | 9,55 | 9,65 | 9,61 | 9,55 | 9,64 | 8.567 | 39.356.574 |
| 27/11/2023 | 9,59 | 9,64 | +0,84% | 9,46 | 9,65 | 9,57 | 9,58 | 9,64 | 6.588 | 90.056.686 |
| 24/11/2023 | 9,53 | 9,56 | -0,21% | 9,48 | 9,60 | 9,55 | 9,52 | 9,56 | 5.478 | 59.562.942 |
| 23/11/2023 | 9,54 | 9,58 | +0,42% | 9,51 | 9,64 | 9,57 | 9,52 | 9,58 | 4.831 | 62.889.228 |
| 22/11/2023 | 9,46 | 9,54 | +0,85% | 9,41 | 9,59 | 9,48 | 9,54 | 9,55 | 6.278 | 79.206.471 |
| 21/11/2023 | 9,46 | 9,46 | +0,64% | 9,44 | 9,48 | 9,46 | 9,44 | 9,46 | 5.261 | 39.439.739 |
| 20/11/2023 | 9,56 | 9,40 | -1,67% | 9,35 | 9,56 | 9,43 | 9,40 | 9,44 | 7.844 | 181.990.645 |
| 17/11/2023 | 9,60 | 9,56 | -0,42% | 9,53 | 9,63 | 9,57 | 9,54 | 9,56 | 6.696 | 77.541.266 |
| 16/11/2023 | 9,67 | 9,60 | -0,72% | 9,54 | 9,70 | 9,62 | 9,60 | 9,62 | 8.185 | 61.369.393 |
| 14/11/2023 | 9,68 | 9,67 | -0,10% | 9,64 | 9,70 | 9,67 | 9,65 | 9,67 | 6.038 | 42.906.367 |
| 13/11/2023 | 9,67 | 9,68 | +0,21% | 9,62 | 9,68 | 9,64 | 9,65 | 9,68 | 5.074 | 25.832.450 |
| 10/11/2023 | 9,70 | 9,66 | +0,31% | 9,64 | 9,74 | 9,67 | 9,64 | 9,66 | 2.685 | 32.126.172 |
| 9/11/2023 | 9,60 | 9,63 | +0,31% | 9,57 | 9,75 | 9,62 | 9,60 | 9,63 | 3.282 | 65.804.295 |
| 8/11/2023 | 9,57 | 9,60 | +0,73% | 9,53 | 9,62 | 9,57 | 9,55 | 9,60 | 5.517 | 68.692.574 |
| 7/11/2023 | 9,52 | 9,53 | +0,21% | 9,52 | 9,58 | 9,54 | 9,53 | 9,55 | 3.094 | 63.612.108 |
| 6/11/2023 | 9,54 | 9,51 | -0,63% | 9,49 | 9,57 | 9,52 | 9,51 | 9,53 | 9.153 | 89.819.441 |
| 3/11/2023 | 9,54 | 9,57 | +0,31% | 9,52 | 9,57 | 9,53 | 9,54 | 9,57 | 802 | 26.192.817 |
| 1/11/2023 | 9,61 | 9,54 | -1,24% | 9,49 | 9,63 | 9,54 | 9,53 | 9,54 | 3.504 | 61.961.568 |
| 31/10/2023 | 9,74 | 9,66 | -1,23% | 9,58 | 9,84 | 9,63 | 9,61 | 9,66 | 5.563 | 64.685.559 |
| 30/10/2023 | 9,64 | 9,78 | +1,88% | 9,61 | 9,85 | 9,69 | 9,70 | 9,78 | 7.542 | 77.149.638 |
| 27/10/2023 | 9,65 | 9,60 | -0,52% | 9,57 | 9,65 | 9,61 | 9,60 | 9,65 | 1.650 | 35.052.564 |
| 26/10/2023 | 9,55 | 9,65 | +0,21% | 9,54 | 9,65 | 9,57 | 9,61 | 9,65 | 3.417 | 89.383.083 |
| 25/10/2023 | 9,64 | 9,63 | -0,10% | 9,56 | 9,74 | 9,64 | 9,61 | 9,63 | 3.732 | 82.907.503 |
| 24/10/2023 | 9,67 | 9,64 | +0,10% | 9,59 | 9,67 | 9,61 | 9,59 | 9,64 | 1.174 | 17.090.670 |
| 23/10/2023 | 9,60 | 9,63 | -0,41% | 9,59 | 9,69 | 9,63 | 9,60 | 9,63 | 4.475 | 43.432.310 |
| 20/10/2023 | 9,55 | 9,67 | +0,73% | 9,55 | 9,69 | 9,63 | 9,61 | 9,67 | 1.576 | 40.480.542 |
| 19/10/2023 | 9,62 | 9,60 | -0,31% | 9,56 | 9,64 | 9,59 | 9,57 | 9,60 | 5.348 | 35.694.906 |
| 18/10/2023 | 9,62 | 9,63 | +0,10% | 9,60 | 9,67 | 9,63 | 9,62 | 9,63 | 3.481 | 23.804.108 |
| 17/10/2023 | 9,69 | 9,62 | -0,72% | 9,56 | 9,71 | 9,62 | 9,57 | 9,62 | 6.273 | 75.228.480 |
| 16/10/2023 | 9,68 | 9,69 | +0,10% | 9,66 | 9,70 | 9,67 | 9,68 | 9,69 | 3.533 | 15.299.423 |
| 13/10/2023 | 9,71 | 9,68 | -0,31% | 9,63 | 9,71 | 9,66 | 9,65 | 9,68 | 4.258 | 32.145.086 |
| 11/10/2023 | 9,72 | 9,71 | +0,10% | 9,68 | 9,73 | 9,70 | 9,68 | 9,71 | 1.705 | 16.239.852 |
| 10/10/2023 | 9,67 | 9,70 | -0,21% | 9,67 | 9,72 | 9,69 | 9,70 | 9,71 | 1.086 | 15.547.079 |
| 9/10/2023 | 9,64 | 9,72 | +0,83% | 9,63 | 9,72 | 9,67 | 9,67 | 9,72 | 3.183 | 20.016.907 |
| 6/10/2023 | 9,69 | 9,64 | -0,31% | 9,62 | 9,70 | 9,64 | 9,63 | 9,64 | 1.715 | 22.116.162 |
| 5/10/2023 | 9,71 | 9,67 | -0,21% | 9,62 | 9,71 | 9,65 | 9,63 | 9,67 | 3.320 | 22.067.851 |
| 4/10/2023 | 9,65 | 9,69 | +0,52% | 9,60 | 9,70 | 9,64 | 9,67 | 9,69 | 2.302 | 32.237.330 |
| 3/10/2023 | 9,61 | 9,64 | +0,42% | 9,54 | 9,67 | 9,60 | 9,63 | 9,64 | 7.598 | 51.899.281 |
| 2/10/2023 | 9,75 | 9,60 | -1,44% | 9,53 | 9,79 | 9,66 | 9,59 | 9,60 | 5.238 | 113.116.505 |
| 29/9/2023 | 9,71 | 9,74 | +0,31% | 9,67 | 9,99 | 9,75 | 9,74 | 9,80 | 850 | 109.208.999 |
| 28/9/2023 | 9,66 | 9,71 | +0,83% | 9,62 | 9,72 | 9,68 | 9,67 | 9,71 | 8.074 | 428.581.832 |
| 27/9/2023 | 9,63 | 9,63 | 0,00% | 9,60 | 9,64 | 9,61 | 9,61 | 9,63 | 499 | 34.977.068 |
| 26/9/2023 | 9,64 | 9,63 | -0,10% | 9,53 | 9,65 | 9,60 | 9,54 | 9,63 | 5.473 | 28.269.255 |
| 25/9/2023 | 9,65 | 9,64 | -0,10% | 9,60 | 9,66 | 9,62 | 9,63 | 9,64 | 2.855 | 43.239.889 |
| 22/9/2023 | 9,71 | 9,65 | -0,10% | 9,62 | 9,71 | 9,65 | 9,62 | 9,65 | 3.380 | 58.982.272 |
| 21/9/2023 | 9,66 | 9,66 | +0,10% | 9,60 | 9,66 | 9,63 | 9,62 | 9,66 | 3.486 | 43.093.987 |
| 20/9/2023 | 9,66 | 9,65 | 0,00% | 9,61 | 9,66 | 9,63 | 9,62 | 9,65 | 4.290 | 27.314.274 |
| 19/9/2023 | 9,69 | 9,65 | 0,00% | 9,60 | 9,69 | 9,63 | 9,63 | 9,65 | 3.018 | 59.654.541 |
| 18/9/2023 | 9,65 | 9,65 | -0,92% | 9,64 | 9,71 | 9,66 | 9,65 | 9,69 | 4.742 | 34.346.685 |
| 15/9/2023 | 9,66 | 9,74 | +0,83% | 9,61 | 9,74 | 9,67 | 9,68 | 9,74 | 7.413 | 76.646.316 |
| 14/9/2023 | 9,63 | 9,66 | +0,52% | 9,52 | 9,66 | 9,57 | 9,61 | 9,66 | 4.028 | 52.218.181 |
| 13/9/2023 | 9,65 | 9,61 | -0,31% | 9,61 | 9,67 | 9,62 | 9,61 | 9,62 | 838 | 17.089.133 |
| 12/9/2023 | 9,70 | 9,64 | -0,82% | 9,49 | 9,71 | 9,61 | 9,61 | 9,64 | 3.478 | 64.319.197 |
| 11/9/2023 | 9,68 | 9,72 | +0,31% | 9,65 | 9,73 | 9,68 | 9,71 | 9,72 | 478 | 23.598.270 |
| 8/9/2023 | 9,69 | 9,69 | 0,00% | 9,63 | 9,69 | 9,65 | 9,66 | 9,69 | 3.018 | 30.286.115 |
| 6/9/2023 | 9,66 | 9,69 | +0,31% | 9,58 | 9,69 | 9,64 | 9,67 | 9,69 | 4.515 | 29.549.790 |
| 5/9/2023 | 9,69 | 9,66 | -0,31% | 9,61 | 9,70 | 9,64 | 9,64 | 9,66 | 7.722 | 84.668.674 |
| 4/9/2023 | 9,68 | 9,69 | +0,10% | 9,65 | 9,70 | 9,66 | 9,68 | 9,69 | 550 | 16.797.205 |
| 1/9/2023 | 9,63 | 9,68 | -0,51% | 9,58 | 9,68 | 9,64 | 9,67 | 9,68 | 4.561 | 41.739.867 |
| 31/8/2023 | 9,69 | 9,73 | +0,72% | 9,62 | 9,76 | 9,69 | 9,70 | 9,73 | 5.298 | 57.099.931 |
| 30/8/2023 | 9,67 | 9,66 | +0,21% | 9,62 | 9,68 | 9,64 | 9,63 | 9,66 | 5.157 | 23.799.572 |
| 29/8/2023 | 9,65 | 9,64 | +0,31% | 9,62 | 9,70 | 9,66 | 9,64 | 9,67 | 7.405 | 59.086.752 |
| 28/8/2023 | 9,70 | 9,61 | -0,72% | 9,60 | 9,70 | 9,65 | 9,61 | 9,63 | 3.637 | 102.501.631 |
| 25/8/2023 | 9,70 | 9,68 | -0,21% | 9,64 | 9,77 | 9,68 | 9,66 | 9,68 | 5.590 | 70.322.617 |
| 24/8/2023 | 9,67 | 9,70 | +0,73% | 9,65 | 9,71 | 9,68 | 9,67 | 9,70 | 3.176 | 36.762.310 |
| 23/8/2023 | 9,66 | 9,63 | -0,72% | 9,62 | 9,73 | 9,66 | 9,63 | 9,66 | 834 | 47.198.743 |
| 22/8/2023 | 9,70 | 9,70 | 0,00% | 9,61 | 9,75 | 9,67 | 9,68 | 9,70 | 1.816 | 61.602.539 |
| 21/8/2023 | 9,77 | 9,70 | -0,72% | 9,68 | 9,77 | 9,71 | 9,70 | 9,77 | 2.511 | 70.913.470 |
| 18/8/2023 | 9,73 | 9,77 | -0,20% | 9,69 | 9,80 | 9,74 | 9,72 | 9,77 | 4.172 | 31.947.121 |
| 17/8/2023 | 9,70 | 9,79 | +0,82% | 9,68 | 9,79 | 9,72 | 9,74 | 9,79 | 3.118 | 24.999.256 |
| 16/8/2023 | 9,71 | 9,71 | +0,10% | 9,60 | 9,73 | 9,67 | 9,70 | 9,71 | 3.427 | 61.822.749 |
| 15/8/2023 | 9,74 | 9,70 | -0,41% | 9,66 | 9,74 | 9,70 | 9,70 | 9,71 | 6.588 | 26.922.039 |
| 14/8/2023 | 9,73 | 9,74 | +0,10% | 9,62 | 9,84 | 9,70 | 9,67 | 9,74 | 4.921 | 30.623.948 |
| 11/8/2023 | 9,77 | 9,73 | -0,41% | 9,68 | 9,79 | 9,73 | 9,68 | 9,73 | 555 | 33.247.116 |
| 10/8/2023 | 9,83 | 9,77 | -0,10% | 9,70 | 9,83 | 9,75 | 9,75 | 9,77 | 3.308 | 27.669.518 |
| 9/8/2023 | 9,75 | 9,78 | +0,62% | 9,75 | 9,91 | 9,83 | 9,78 | 9,81 | 5.108 | 40.117.259 |
| 8/8/2023 | 9,55 | 9,72 | +1,78% | 9,55 | 9,72 | 9,62 | 9,70 | 9,72 | 2.891 | 46.824.636 |
| 7/8/2023 | 9,50 | 9,55 | +0,53% | 9,47 | 9,55 | 9,50 | 9,53 | 9,55 | 1.211 | 92.697.270 |
| 4/8/2023 | 9,49 | 9,50 | +0,11% | 9,46 | 9,50 | 9,48 | 9,46 | 9,50 | 729 | 47.740.017 |
| 3/8/2023 | 9,50 | 9,49 | -0,21% | 9,46 | 9,51 | 9,48 | 9,48 | 9,49 | 6.034 | 32.311.944 |
| 2/8/2023 | 9,45 | 9,51 | +0,32% | 9,45 | 9,51 | 9,48 | 9,48 | 9,51 | 1.744 | 43.168.570 |
| 1/8/2023 | 9,45 | 9,48 | +0,42% | 9,43 | 9,49 | 9,44 | 9,47 | 9,48 | 2.656 | 34.524.709 |
| 31/7/2023 | 9,50 | 9,44 | -0,53% | 9,44 | 9,51 | 9,48 | 9,43 | 9,44 | 2.607 | 74.226.190 |
| 28/7/2023 | 9,49 | 9,49 | 0,00% | 9,45 | 9,50 | 9,48 | 9,48 | 9,49 | 7.127 | 57.432.226 |
| 27/7/2023 | 9,47 | 9,49 | +0,21% | 9,46 | 9,50 | 9,48 | 9,47 | 9,49 | 2.790 | 21.922.036 |
| 26/7/2023 | 9,49 | 9,47 | -0,21% | 9,43 | 9,50 | 9,45 | 9,45 | 9,47 | 3.502 | 31.522.652 |
| 25/7/2023 | 9,54 | 9,49 | -0,52% | 9,44 | 9,55 | 9,48 | 9,46 | 9,49 | 7.338 | 51.435.664 |
| 24/7/2023 | 9,49 | 9,54 | +0,32% | 9,45 | 9,54 | 9,48 | 9,50 | 9,54 | 2.275 | 151.443.237 |
| 21/7/2023 | 9,50 | 9,51 | 0,00% | 9,42 | 9,52 | 9,48 | 9,50 | 9,51 | 7.791 | 58.053.935 |
| 20/7/2023 | 9,50 | 9,51 | +0,11% | 9,46 | 9,52 | 9,48 | 9,48 | 9,51 | 7.140 | 131.202.818 |
| 19/7/2023 | 9,55 | 9,50 | -0,52% | 9,40 | 9,55 | 9,46 | 9,49 | 9,50 | 1.320 | 65.268.224 |
| 18/7/2023 | 9,49 | 9,55 | +0,63% | 9,45 | 9,55 | 9,48 | 9,50 | 9,55 | 5.212 | 74.016.737 |
| 17/7/2023 | 9,48 | 9,49 | +0,53% | 9,44 | 9,51 | 9,47 | 9,49 | 9,51 | 3.746 | 128.977.701 |
| 14/7/2023 | 9,44 | 9,44 | 0,00% | 9,35 | 9,50 | 9,41 | 9,44 | 9,45 | 5.840 | 64.243.804 |
| 13/7/2023 | 9,50 | 9,44 | -0,63% | 9,37 | 9,50 | 9,43 | 9,41 | 9,44 | 8.387 | 60.363.628 |
| 12/7/2023 | 9,48 | 9,50 | +0,21% | 9,41 | 9,50 | 9,48 | 9,48 | 9,50 | 1.654 | 30.891.069 |
| 11/7/2023 | 9,50 | 9,48 | -0,11% | 9,38 | 9,51 | 9,45 | 9,45 | 9,48 | 3.587 | 53.423.108 |
| 10/7/2023 | 9,45 | 9,49 | +0,53% | 9,40 | 9,63 | 9,46 | 9,49 | 9,50 | 2.240 | 85.041.132 |
| 7/7/2023 | 9,37 | 9,44 | +0,75% | 9,35 | 9,44 | 9,38 | 9,39 | 9,44 | 364 | 24.446.626 |
| 6/7/2023 | 9,37 | 9,37 | 0,00% | 9,29 | 9,37 | 9,34 | 9,35 | 9,37 | 3.489 | 34.741.439 |
| 5/7/2023 | 9,33 | 9,37 | +0,64% | 9,33 | 9,47 | 9,38 | 9,36 | 9,37 | 4.595 | 52.197.296 |
| 4/7/2023 | 9,24 | 9,31 | +0,98% | 9,24 | 9,34 | 9,27 | 9,28 | 9,31 | 2.632 | 82.991.559 |
| 3/7/2023 | 9,12 | 9,22 | -0,11% | 9,12 | 9,25 | 9,15 | 9,20 | 9,22 | 2.413 | 69.390.593 |
| 30/6/2023 | 9,25 | 9,23 | +0,22% | 9,21 | 9,30 | 9,24 | 9,23 | 9,30 | 919 | 57.416.658 |
| 29/6/2023 | 9,19 | 9,21 | +0,33% | 9,16 | 9,23 | 9,20 | 9,20 | 9,21 | 3.130 | 94.047.519 |
| 28/6/2023 | 9,15 | 9,18 | -0,11% | 9,08 | 9,21 | 9,14 | 9,15 | 9,18 | 2.365 | 49.467.881 |
| 27/6/2023 | 9,22 | 9,19 | -0,11% | 9,11 | 9,23 | 9,17 | 9,18 | 9,19 | 3.545 | 64.530.562 |
| 26/6/2023 | 9,24 | 9,20 | +0,22% | 9,15 | 9,24 | 9,17 | 9,19 | 9,20 | 1.225 | 19.866.193 |
| 23/6/2023 | 9,17 | 9,18 | +0,55% | 9,08 | 9,21 | 9,14 | 9,18 | 9,21 | 3.492 | 54.840.691 |
| 22/6/2023 | 9,14 | 9,13 | -0,22% | 9,04 | 9,15 | 9,09 | 9,11 | 9,13 | 3.164 | 70.344.986 |
| 21/6/2023 | 9,09 | 9,15 | +0,88% | 9,04 | 9,16 | 9,11 | 9,11 | 9,15 | 3.949 | 56.765.950 |
| 20/6/2023 | 9,05 | 9,07 | +0,44% | 9,01 | 9,08 | 9,02 | 9,04 | 9,07 | 7.827 | 110.290.372 |
| 19/6/2023 | 9,03 | 9,03 | 0,00% | 9,01 | 9,05 | 9,02 | 9,02 | 9,03 | 3.068 | 60.533.110 |
| 16/6/2023 | 9,02 | 9,03 | 0,00% | 9,00 | 9,05 | 9,01 | 9,01 | 9,03 | 7.718 | 69.621.763 |
| 15/6/2023 | 9,08 | 9,03 | +0,11% | 9,00 | 9,08 | 9,01 | 9,03 | 9,04 | 3.750 | 119.434.639 |
| 14/6/2023 | 9,03 | 9,02 | -0,11% | 9,01 | 9,06 | 9,02 | 9,02 | 9,03 | 7.461 | 130.283.968 |
| 13/6/2023 | 9,10 | 9,03 | -0,44% | 9,02 | 9,11 | 9,05 | 9,02 | 9,03 | 6.227 | 111.446.239 |
| 12/6/2023 | 9,16 | 9,07 | -0,87% | 9,05 | 9,16 | 9,07 | 9,07 | 9,08 | 7.384 | 80.495.266 |
| 9/6/2023 | 9,11 | 9,15 | +0,44% | 9,07 | 9,15 | 9,11 | 9,11 | 9,15 | 5.047 | 51.306.809 |
| 7/6/2023 | 9,10 | 9,11 | +0,11% | 9,03 | 9,14 | 9,07 | 9,05 | 9,11 | 4.367 | 69.873.372 |
| 6/6/2023 | 9,06 | 9,10 | +0,66% | 8,99 | 9,14 | 9,05 | 9,10 | 9,13 | 4.092 | 105.766.720 |
| 5/6/2023 | 9,10 | 9,04 | -0,66% | 8,99 | 9,10 | 9,03 | 9,03 | 9,04 | 421 | 81.679.446 |
| 2/6/2023 | 9,06 | 9,10 | +0,55% | 9,00 | 9,10 | 9,04 | 9,07 | 9,10 | 872 | 64.512.747 |
| 1/6/2023 | 9,14 | 9,05 | -1,42% | 9,02 | 9,15 | 9,06 | 9,04 | 9,05 | 4.472 | 64.799.436 |
| 31/5/2023 | 9,14 | 9,18 | +0,66% | 9,05 | 9,20 | 9,13 | 9,15 | 9,18 | 2.127 | 74.013.582 |
| 30/5/2023 | 9,21 | 9,12 | -0,44% | 8,99 | 9,21 | 9,07 | 9,12 | 9,15 | 7.335 | 152.341.843 |
| 29/5/2023 | 9,14 | 9,16 | +0,22% | 9,14 | 9,23 | 9,18 | 9,16 | 9,21 | 4.816 | 54.930.676 |
| 26/5/2023 | 9,13 | 9,14 | 0,00% | 9,10 | 9,26 | 9,14 | 9,14 | 9,15 | 6.813 | 83.713.266 |
| 25/5/2023 | 9,10 | 9,14 | +0,99% | 9,05 | 9,22 | 9,10 | 9,14 | 9,18 | 2.731 | 158.639.794 |
| 24/5/2023 | 9,15 | 9,05 | -0,77% | 9,05 | 9,15 | 9,09 | 9,05 | 9,09 | 1.487 | 114.085.623 |
| 23/5/2023 | 9,11 | 9,12 | +0,55% | 9,01 | 9,12 | 9,06 | 9,11 | 9,12 | 3.179 | 123.840.436 |
| 22/5/2023 | 9,01 | 9,07 | +3,89% | 9,01 | 9,17 | 9,08 | 9,07 | 9,08 | 3.827 | 178.648.806 |
| 19/5/2023 | 8,76 | 8,73 | +0,11% | 8,72 | 8,79 | 8,75 | 8,73 | 8,74 | 1.398 | 84.029.867 |
| 18/5/2023 | 8,72 | 8,72 | +0,23% | 8,72 | 8,78 | 8,74 | 8,72 | 8,75 | 4.769 | 42.256.599 |
| 17/5/2023 | 8,60 | 8,70 | +2,11% | 8,50 | 8,75 | 8,64 | 8,69 | 8,70 | 1.435 | 95.957.860 |
| 16/5/2023 | 8,49 | 8,52 | +0,47% | 8,42 | 8,60 | 8,51 | 8,52 | 8,56 | 2.504 | 61.700.456 |
| 15/5/2023 | 8,44 | 8,48 | +1,31% | 8,39 | 8,48 | 8,42 | 8,42 | 8,48 | 1.108 | 58.595.546 |
| 12/5/2023 | 8,39 | 8,37 | -0,12% | 8,31 | 8,45 | 8,35 | 8,36 | 8,37 | 2.063 | 67.678.694 |
| 11/5/2023 | 8,37 | 8,38 | -0,24% | 8,31 | 8,39 | 8,34 | 8,34 | 8,38 | 4.524 | 60.625.544 |
| 10/5/2023 | 8,33 | 8,40 | +0,84% | 8,28 | 8,40 | 8,32 | 8,32 | 8,40 | 355 | 29.715.066 |
| 9/5/2023 | 8,30 | 8,33 | +0,73% | 8,28 | 8,35 | 8,31 | 8,30 | 8,33 | 1.304 | 53.434.852 |
| 8/5/2023 | 8,33 | 8,27 | -0,72% | 8,20 | 8,33 | 8,23 | 8,27 | 8,28 | 2.396 | 129.775.825 |
| 5/5/2023 | 8,33 | 8,33 | 0,00% | 8,25 | 8,33 | 8,26 | 8,30 | 8,33 | 432 | 71.905.345 |
| 4/5/2023 | 8,30 | 8,33 | +1,34% | 8,22 | 8,33 | 8,25 | 8,25 | 8,33 | 744 | 33.410.249 |
| 3/5/2023 | 8,19 | 8,22 | +0,37% | 8,19 | 8,34 | 8,26 | 8,22 | 8,28 | 3.503 | 42.552.909 |
| 2/5/2023 | 8,36 | 8,19 | -2,96% | 8,16 | 8,40 | 8,19 | 8,19 | 8,22 | 2.406 | 153.863.226 |
| 28/4/2023 | 8,28 | 8,44 | +1,93% | 8,26 | 8,44 | 8,36 | 8,43 | 8,44 | 439 | 66.405.279 |
| 27/4/2023 | 8,32 | 8,28 | -0,36% | 8,24 | 8,33 | 8,27 | 8,28 | 8,29 | 3.356 | 47.227.959 |
| 26/4/2023 | 8,32 | 8,31 | +0,61% | 8,27 | 8,34 | 8,31 | 8,31 | 8,32 | 6.970 | 85.199.699 |
| 25/4/2023 | 8,31 | 8,26 | -0,60% | 8,26 | 8,39 | 8,30 | 8,26 | 8,29 | 3.155 | 82.049.219 |
| 24/4/2023 | 8,33 | 8,31 | -0,24% | 8,19 | 8,37 | 8,25 | 8,23 | 8,31 | 3.907 | 203.119.816 |
| 20/4/2023 | 8,30 | 8,33 | 0,00% | 8,30 | 8,36 | 8,31 | 8,32 | 8,33 | 4.257 | 53.119.033 |
| 19/4/2023 | 8,36 | 8,33 | +0,36% | 8,27 | 8,36 | 8,30 | 8,32 | 8,33 | 2.492 | 63.388.090 |
| 18/4/2023 | 8,35 | 8,30 | -0,24% | 8,27 | 8,37 | 8,31 | 8,30 | 8,32 | 2.232 | 85.909.204 |
| 17/4/2023 | 8,45 | 8,32 | -1,42% | 8,30 | 8,49 | 8,34 | 8,30 | 8,32 | 6.037 | 162.124.300 |
| 14/4/2023 | 8,47 | 8,44 | +0,60% | 8,37 | 8,47 | 8,39 | 8,44 | 8,45 | 3.756 | 80.021.435 |
| 13/4/2023 | 8,38 | 8,39 | +0,48% | 8,35 | 8,44 | 8,38 | 8,37 | 8,39 | 5.395 | 52.785.369 |
| 12/4/2023 | 8,39 | 8,35 | -0,48% | 8,33 | 8,43 | 8,35 | 8,35 | 8,40 | 867 | 45.339.883 |
| 11/4/2023 | 8,44 | 8,39 | -0,24% | 8,34 | 8,45 | 8,37 | 8,38 | 8,39 | 3.606 | 47.446.775 |
| 10/4/2023 | 8,35 | 8,41 | +0,84% | 8,33 | 8,57 | 8,42 | 8,33 | 8,41 | 4.859 | 106.036.593 |
| 6/4/2023 | 8,39 | 8,34 | -0,60% | 8,30 | 8,42 | 8,33 | 8,34 | 8,35 | 2.764 | 24.547.116 |
| 5/4/2023 | 8,35 | 8,39 | +0,60% | 8,31 | 8,42 | 8,36 | 8,35 | 8,39 | 5.584 | 55.678.764 |
| 4/4/2023 | 8,40 | 8,34 | -0,24% | 8,32 | 8,46 | 8,37 | 8,34 | 8,39 | 6.307 | 51.518.433 |
| 3/4/2023 | 8,42 | 8,36 | -1,65% | 8,35 | 8,47 | 8,39 | 8,36 | 8,39 | 2.008 | 36.038.984 |
| 31/3/2023 | 8,45 | 8,50 | +0,95% | 8,42 | 8,54 | 8,47 | 8,49 | 8,50 | 2.923 | 81.502.969 |
| 30/3/2023 | 8,58 | 8,42 | -1,17% | 8,41 | 8,59 | 8,45 | 8,42 | 8,46 | 4.145 | 73.476.526 |
| 29/3/2023 | 8,62 | 8,52 | -1,16% | 8,45 | 8,62 | 8,50 | 8,52 | 8,58 | 1.141 | 71.223.144 |
| 28/3/2023 | 8,51 | 8,62 | +1,41% | 8,48 | 8,64 | 8,58 | 8,59 | 8,62 | 6.494 | 58.146.616 |
| 27/3/2023 | 8,55 | 8,50 | +0,35% | 8,44 | 8,55 | 8,46 | 8,48 | 8,50 | 7.011 | 81.063.232 |
| 24/3/2023 | 8,57 | 8,47 | -1,28% | 8,46 | 8,57 | 8,49 | 8,47 | 8,50 | 5.221 | 53.693.852 |
| 23/3/2023 | 8,58 | 8,58 | 0,00% | 8,46 | 8,58 | 8,49 | 8,46 | 8,58 | 5.533 | 45.530.861 |
| 22/3/2023 | 8,53 | 8,58 | -0,12% | 8,46 | 8,58 | 8,50 | 8,58 | 8,59 | 8.375 | 35.451.282 |
| 21/3/2023 | 8,56 | 8,59 | +0,35% | 8,43 | 8,60 | 8,47 | 8,52 | 8,59 | 5.992 | 51.247.670 |
| 20/3/2023 | 8,48 | 8,56 | +1,06% | 8,40 | 8,68 | 8,52 | 8,51 | 8,56 | 9.008 | 85.320.257 |
| 17/3/2023 | 8,43 | 8,47 | 0,00% | 8,39 | 8,48 | 8,43 | 8,45 | 8,47 | 8.685 | 42.731.203 |
| 16/3/2023 | 8,48 | 8,47 | -0,24% | 8,35 | 8,48 | 8,40 | 8,41 | 8,47 | 5.564 | 55.452.130 |
| 15/3/2023 | 8,45 | 8,49 | 0,00% | 8,37 | 8,50 | 8,44 | 8,42 | 8,49 | 3.289 | 37.784.024 |
| 14/3/2023 | 8,45 | 8,49 | +0,47% | 8,37 | 8,53 | 8,42 | 8,49 | 8,50 | 6.378 | 61.507.589 |
| 13/3/2023 | 8,50 | 8,45 | -0,59% | 8,37 | 8,55 | 8,41 | 8,45 | 8,46 | 4.404 | 51.383.482 |
| 10/3/2023 | 8,52 | 8,50 | -0,35% | 8,41 | 8,58 | 8,48 | 8,44 | 8,50 | 5.446 | 81.721.239 |
| 9/3/2023 | 8,53 | 8,53 | 0,00% | 8,45 | 8,53 | 8,47 | 8,48 | 8,53 | 600 | 57.816.261 |
| 8/3/2023 | 8,43 | 8,53 | +1,07% | 8,37 | 8,53 | 8,44 | 8,48 | 8,53 | 4.811 | 82.882.210 |
| 7/3/2023 | 8,43 | 8,44 | +0,12% | 8,35 | 8,48 | 8,42 | 8,44 | 8,47 | 3.802 | 51.832.752 |
| 6/3/2023 | 8,35 | 8,43 | +1,08% | 8,32 | 8,43 | 8,37 | 8,35 | 8,43 | 5.757 | 78.529.138 |
| 3/3/2023 | 8,38 | 8,34 | -0,60% | 8,31 | 8,39 | 8,32 | 8,34 | 8,35 | 9.276 | 52.105.794 |
| 2/3/2023 | 8,40 | 8,39 | +0,60% | 8,31 | 8,42 | 8,36 | 8,38 | 8,39 | 3.612 | 30.249.269 |
| 1/3/2023 | 8,48 | 8,34 | -3,92% | 8,32 | 8,48 | 8,37 | 8,34 | 8,38 | 7.920 | 67.240.762 |
| 28/2/2023 | 8,52 | 8,68 | +1,88% | 8,46 | 8,68 | 8,51 | 8,57 | 8,68 | 8.848 | 78.721.666 |
| 27/2/2023 | 8,64 | 8,52 | -0,81% | 8,46 | 8,69 | 8,54 | 8,52 | 8,58 | 4.287 | 52.846.322 |
| 24/2/2023 | 8,71 | 8,59 | -1,26% | 8,47 | 8,73 | 8,55 | 8,50 | 8,59 | 5.382 | 69.056.453 |
| 23/2/2023 | 8,70 | 8,70 | +0,81% | 8,60 | 8,71 | 8,67 | 8,65 | 8,71 | 2.358 | 30.924.724 |
| 22/2/2023 | 8,63 | 8,63 | +0,70% | 8,60 | 8,69 | 8,65 | 8,63 | 8,68 | 796 | 12.601.382 |
| 17/2/2023 | 8,57 | 8,57 | 0,00% | 8,52 | 8,63 | 8,57 | 8,54 | 8,57 | 3.411 | 19.491.867 |
| 16/2/2023 | 8,60 | 8,57 | -0,35% | 8,51 | 8,62 | 8,57 | 8,56 | 8,57 | 697 | 24.789.630 |
| 15/2/2023 | 8,51 | 8,60 | +1,42% | 8,43 | 8,60 | 8,50 | 8,51 | 8,60 | 6.100 | 53.471.832 |
| 14/2/2023 | 8,57 | 8,48 | +0,36% | 8,44 | 8,57 | 8,45 | 8,46 | 8,48 | 8.067 | 47.343.262 |
| 13/2/2023 | 8,56 | 8,45 | -0,82% | 8,45 | 8,59 | 8,47 | 8,45 | 8,48 | 4.486 | 29.052.671 |
| 10/2/2023 | 8,57 | 8,52 | -0,93% | 8,45 | 8,61 | 8,50 | 8,50 | 8,52 | 5.622 | 49.839.927 |
| 9/2/2023 | 8,61 | 8,60 | 0,00% | 8,48 | 8,61 | 8,52 | 8,48 | 8,60 | 3.719 | 36.530.755 |
| 8/2/2023 | 8,60 | 8,60 | +1,06% | 8,47 | 8,60 | 8,55 | 8,57 | 8,59 | 8.322 | 42.548.828 |
| 7/2/2023 | 8,56 | 8,51 | +0,35% | 8,46 | 8,59 | 8,54 | 8,47 | 8,51 | 3.975 | 68.867.256 |
| 6/2/2023 | 8,46 | 8,48 | +0,83% | 8,43 | 8,55 | 8,48 | 8,48 | 8,51 | 5.387 | 39.657.293 |
| 3/2/2023 | 8,58 | 8,41 | -0,94% | 8,36 | 8,58 | 8,41 | 8,41 | 8,43 | 5.273 | 76.175.310 |
| 2/2/2023 | 8,62 | 8,49 | -0,35% | 8,49 | 8,67 | 8,54 | 8,49 | 8,50 | 4.246 | 29.196.827 |
| 1/2/2023 | 8,51 | 8,52 | -1,05% | 8,43 | 8,74 | 8,54 | 8,52 | 8,58 | 1.147 | 105.558.049 |
| 31/1/2023 | 8,53 | 8,61 | +1,18% | 8,50 | 8,65 | 8,54 | 8,54 | 8,61 | 5.410 | 68.067.968 |
| 30/1/2023 | 8,53 | 8,51 | +0,12% | 8,40 | 8,55 | 8,46 | 8,48 | 8,52 | 4.045 | 85.337.518 |
| 27/1/2023 | 8,44 | 8,50 | +0,59% | 8,34 | 8,51 | 8,42 | 8,46 | 8,50 | 2.049 | 42.926.371 |
| 26/1/2023 | 8,44 | 8,45 | +0,48% | 8,34 | 8,45 | 8,39 | 8,40 | 8,45 | 1.385 | 32.898.795 |
| 25/1/2023 | 8,37 | 8,41 | +0,12% | 8,34 | 8,45 | 8,38 | 8,41 | 8,42 | 2.241 | 49.614.380 |
| 24/1/2023 | 8,45 | 8,40 | -0,59% | 8,35 | 8,45 | 8,36 | 8,39 | 8,40 | 3.811 | 57.543.984 |
| 23/1/2023 | 8,54 | 8,45 | -0,82% | 8,40 | 8,56 | 8,42 | 8,41 | 8,45 | 6.586 | 54.430.386 |