Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WHGR11 - FII WHG REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 8,57 | 8,52 | -0,47% | 8,50 | 8,57 | 8,51 | 8,51 | 8,52 | 8.094 | 27.473.000 |
| 4/9/2025 | 8,52 | 8,56 | +0,47% | 8,48 | 8,57 | 8,51 | 8,55 | 8,57 | 7.310 | 31.972.234 |
| 3/9/2025 | 8,55 | 8,52 | -0,35% | 8,48 | 8,55 | 8,50 | 8,50 | 8,52 | 6.541 | 24.284.761 |
| 2/9/2025 | 8,60 | 8,55 | -0,12% | 8,51 | 8,60 | 8,54 | 8,52 | 8,54 | 7.737 | 44.618.427 |
| 1/9/2025 | 8,65 | 8,56 | -2,17% | 8,52 | 8,65 | 8,56 | 8,56 | 8,59 | 7.405 | 41.378.337 |
| 29/8/2025 | 8,74 | 8,75 | +0,92% | 8,65 | 8,75 | 8,71 | 8,72 | 8,75 | 6.778 | 30.797.405 |
| 28/8/2025 | 8,75 | 8,67 | -0,91% | 8,67 | 8,75 | 8,72 | 8,67 | 8,72 | 1.921 | 17.298.118 |
| 27/8/2025 | 8,74 | 8,75 | +0,11% | 8,70 | 8,78 | 8,74 | 8,74 | 8,75 | 1.797 | 17.601.215 |
| 26/8/2025 | 8,58 | 8,74 | +1,63% | 8,58 | 8,77 | 8,67 | 8,73 | 8,74 | 794 | 37.182.203 |
| 25/8/2025 | 8,63 | 8,60 | +0,12% | 8,58 | 8,63 | 8,60 | 8,59 | 8,60 | 4.348 | 19.895.587 |
| 22/8/2025 | 8,59 | 8,59 | -0,23% | 8,55 | 8,62 | 8,58 | 8,57 | 8,59 | 465 | 17.721.505 |
| 21/8/2025 | 8,68 | 8,61 | -0,81% | 8,53 | 8,71 | 8,58 | 8,55 | 8,61 | 3.239 | 65.767.851 |
| 20/8/2025 | 8,74 | 8,68 | -0,34% | 8,68 | 8,77 | 8,72 | 8,68 | 8,75 | 316 | 14.776.585 |
| 19/8/2025 | 8,73 | 8,71 | +0,23% | 8,69 | 8,78 | 8,73 | 8,71 | 8,72 | 1.267 | 27.966.026 |
| 18/8/2025 | 8,69 | 8,69 | +0,46% | 8,65 | 8,71 | 8,68 | 8,67 | 8,69 | 726 | 10.784.063 |
| 15/8/2025 | 8,70 | 8,65 | -0,23% | 8,64 | 8,71 | 8,66 | 8,65 | 8,69 | 2.053 | 20.529.522 |
| 14/8/2025 | 8,72 | 8,67 | -0,23% | 8,67 | 8,76 | 8,72 | 8,65 | 8,76 | 2.997 | 15.154.029 |
| 13/8/2025 | 8,72 | 8,69 | -0,34% | 8,69 | 8,75 | 8,71 | 8,69 | 8,72 | 204 | 6.797.672 |
| 12/8/2025 | 8,72 | 8,72 | +0,35% | 8,69 | 8,75 | 8,72 | 8,72 | 8,73 | 363 | 7.862.368 |
| 11/8/2025 | 8,69 | 8,69 | +0,23% | 8,63 | 8,69 | 8,64 | 8,64 | 8,69 | 2.319 | 14.684.930 |
| 8/8/2025 | 8,71 | 8,67 | 0,00% | 8,63 | 8,71 | 8,68 | 8,67 | 8,69 | 2.234 | 6.595.464 |
| 7/8/2025 | 8,69 | 8,67 | +0,23% | 8,63 | 8,73 | 8,65 | 8,64 | 8,67 | 276 | 12.352.364 |
| 6/8/2025 | 8,59 | 8,65 | +1,17% | 8,56 | 8,70 | 8,63 | 8,62 | 8,65 | 1.116 | 16.206.982 |
| 5/8/2025 | 8,71 | 8,55 | -1,84% | 8,55 | 8,74 | 8,67 | 8,56 | 8,65 | 335 | 25.901.686 |
| 4/8/2025 | 8,60 | 8,71 | +1,52% | 8,60 | 8,71 | 8,64 | 8,67 | 8,70 | 920 | 10.509.739 |
| 1/8/2025 | 8,74 | 8,58 | -1,27% | 8,58 | 8,75 | 8,65 | 8,58 | 8,60 | 356 | 27.108.256 |
| 31/7/2025 | 8,77 | 8,69 | -0,23% | 8,66 | 8,77 | 8,71 | 8,69 | 8,70 | 2.680 | 20.904.003 |
| 30/7/2025 | 8,74 | 8,71 | +0,11% | 8,71 | 8,85 | 8,76 | 8,71 | 8,77 | 1.890 | 44.212.013 |
| 29/7/2025 | 8,72 | 8,70 | -0,80% | 8,70 | 8,81 | 8,72 | 8,70 | 8,73 | 1.082 | 22.584.483 |
| 28/7/2025 | 8,84 | 8,77 | -0,79% | 8,77 | 8,87 | 8,83 | 8,77 | 8,86 | 680 | 30.296.004 |
| 25/7/2025 | 8,78 | 8,84 | +0,68% | 8,75 | 8,85 | 8,80 | 8,85 | 8,84 | 686 | 22.904.046 |
| 24/7/2025 | 8,77 | 8,78 | +0,11% | 8,75 | 8,78 | 8,76 | 8,77 | 8,78 | 233 | 12.939.343 |
| 23/7/2025 | 8,75 | 8,77 | +0,11% | 8,74 | 8,80 | 8,76 | 8,75 | 8,77 | 667 | 23.672.087 |
| 22/7/2025 | 8,79 | 8,76 | -0,23% | 8,75 | 8,80 | 8,77 | 8,76 | 8,78 | 426 | 15.938.592 |
| 21/7/2025 | 8,83 | 8,78 | -0,11% | 8,75 | 8,83 | 8,76 | 8,76 | 8,78 | 4.103 | 33.848.390 |
| 18/7/2025 | 8,82 | 8,79 | -0,57% | 8,75 | 8,82 | 8,77 | 8,75 | 8,79 | 3.047 | 26.140.312 |
| 17/7/2025 | 8,80 | 8,84 | +0,34% | 8,73 | 8,84 | 8,77 | 8,78 | 8,84 | 2.254 | 34.926.832 |
| 16/7/2025 | 8,82 | 8,81 | +0,11% | 8,73 | 8,82 | 8,74 | 8,73 | 8,81 | 1.148 | 26.323.482 |
| 15/7/2025 | 8,84 | 8,80 | -0,11% | 8,74 | 8,84 | 8,76 | 8,77 | 8,80 | 2.836 | 30.647.353 |
| 14/7/2025 | 8,79 | 8,81 | -0,34% | 8,76 | 8,84 | 8,78 | 8,77 | 8,81 | 2.946 | 50.682.588 |
| 11/7/2025 | 8,76 | 8,84 | +0,34% | 8,76 | 8,84 | 8,79 | 8,79 | 8,84 | 2.327 | 28.897.449 |
| 10/7/2025 | 8,79 | 8,81 | -0,23% | 8,76 | 8,83 | 8,79 | 8,77 | 8,81 | 576 | 33.656.437 |
| 9/7/2025 | 8,80 | 8,83 | +0,23% | 8,77 | 8,83 | 8,79 | 8,79 | 8,83 | 587 | 44.374.750 |
| 8/7/2025 | 8,81 | 8,81 | 0,00% | 8,75 | 8,83 | 8,77 | 8,77 | 8,81 | 2.733 | 21.780.936 |
| 7/7/2025 | 8,80 | 8,81 | +0,11% | 8,76 | 8,83 | 8,79 | 8,77 | 8,81 | 2.639 | 28.330.723 |
| 4/7/2025 | 8,80 | 8,80 | +0,11% | 8,74 | 8,80 | 8,76 | 8,79 | 8,80 | 2.505 | 27.839.018 |
| 3/7/2025 | 8,81 | 8,79 | +0,23% | 8,72 | 8,81 | 8,75 | 8,75 | 8,79 | 2.616 | 25.394.527 |
| 2/7/2025 | 8,78 | 8,77 | -0,34% | 8,73 | 8,80 | 8,76 | 8,77 | 8,80 | 2.859 | 43.808.388 |
| 1/7/2025 | 8,77 | 8,80 | -0,79% | 8,72 | 8,81 | 8,75 | 8,77 | 8,80 | 2.038 | 39.478.217 |
| 30/6/2025 | 8,83 | 8,87 | +0,45% | 8,80 | 8,88 | 8,84 | 8,87 | 8,88 | 783 | 43.418.953 |
| 27/6/2025 | 8,80 | 8,83 | +0,46% | 8,77 | 8,83 | 8,80 | 8,82 | 8,83 | 3.801 | 24.286.081 |
| 26/6/2025 | 8,81 | 8,79 | -0,11% | 8,75 | 8,82 | 8,77 | 8,77 | 8,79 | 770 | 20.417.376 |
| 25/6/2025 | 8,81 | 8,80 | -0,11% | 8,74 | 8,84 | 8,77 | 8,79 | 8,80 | 1.448 | 55.473.648 |
| 24/6/2025 | 8,86 | 8,81 | -0,56% | 8,75 | 8,86 | 8,79 | 8,79 | 8,81 | 1.454 | 59.854.325 |
| 23/6/2025 | 8,85 | 8,86 | +0,57% | 8,76 | 8,89 | 8,82 | 8,80 | 8,86 | 2.669 | 34.998.820 |
| 20/6/2025 | 8,87 | 8,81 | -0,79% | 8,81 | 8,88 | 8,84 | 8,81 | 8,84 | 308 | 19.424.476 |
| 18/6/2025 | 8,80 | 8,88 | +0,57% | 8,78 | 8,88 | 8,84 | 8,85 | 8,88 | 4.658 | 39.823.385 |
| 17/6/2025 | 8,89 | 8,83 | -0,56% | 8,79 | 8,92 | 8,81 | 8,81 | 8,83 | 6.723 | 118.889.695 |
| 16/6/2025 | 8,84 | 8,88 | +0,91% | 8,75 | 8,96 | 8,84 | 8,84 | 8,88 | 2.472 | 63.710.914 |
| 13/6/2025 | 8,81 | 8,80 | +0,23% | 8,74 | 8,85 | 8,79 | 8,79 | 8,80 | 407 | 19.761.357 |
| 12/6/2025 | 8,95 | 8,78 | -2,01% | 8,73 | 8,96 | 8,82 | 8,78 | 8,79 | 363 | 38.472.608 |
| 11/6/2025 | 8,93 | 8,96 | +0,79% | 8,85 | 8,99 | 8,91 | 8,95 | 8,96 | 531 | 38.093.859 |
| 10/6/2025 | 8,91 | 8,89 | +0,11% | 8,80 | 9,10 | 8,94 | 8,89 | 8,99 | 937 | 42.974.053 |
| 9/6/2025 | 8,97 | 8,88 | -0,56% | 8,82 | 8,99 | 8,91 | 8,83 | 8,88 | 372 | 35.752.832 |
| 6/6/2025 | 8,91 | 8,93 | +0,45% | 8,86 | 8,93 | 8,89 | 8,91 | 8,93 | 273 | 7.936.645 |
| 5/6/2025 | 8,96 | 8,89 | -0,34% | 8,81 | 8,98 | 8,88 | 8,80 | 8,91 | 225 | 21.821.068 |
| 4/6/2025 | 8,86 | 8,92 | +0,68% | 8,80 | 8,92 | 8,85 | 8,91 | 8,92 | 376 | 57.815.701 |
| 3/6/2025 | 8,86 | 8,86 | -0,45% | 8,80 | 8,88 | 8,84 | 8,82 | 8,86 | 289 | 28.635.466 |
| 2/6/2025 | 8,93 | 8,90 | -1,00% | 8,86 | 8,94 | 8,89 | 8,90 | 8,93 | 790 | 44.505.293 |
| 30/5/2025 | 8,99 | 8,99 | 0,00% | 8,95 | 9,05 | 9,00 | 8,95 | 9,03 | 262 | 21.652.092 |
| 29/5/2025 | 9,00 | 8,99 | 0,00% | 8,95 | 9,00 | 8,97 | 8,99 | 9,00 | 182 | 12.820.546 |
| 28/5/2025 | 8,97 | 8,99 | 0,00% | 8,97 | 9,03 | 8,99 | 8,98 | 8,99 | 206 | 14.910.110 |
| 27/5/2025 | 9,03 | 8,99 | -0,33% | 8,90 | 9,03 | 8,94 | 8,96 | 8,99 | 570 | 58.670.778 |
| 26/5/2025 | 9,02 | 9,02 | +0,33% | 8,97 | 9,03 | 9,00 | 9,00 | 9,02 | 245 | 13.580.046 |
| 23/5/2025 | 9,03 | 8,99 | -0,22% | 8,95 | 9,03 | 8,98 | 8,99 | 9,00 | 236 | 12.161.995 |
| 22/5/2025 | 9,05 | 9,01 | 0,00% | 8,92 | 9,07 | 8,96 | 8,95 | 9,01 | 655 | 39.842.209 |
| 21/5/2025 | 8,94 | 9,01 | +0,22% | 8,94 | 9,10 | 9,05 | 9,01 | 9,07 | 2.270 | 21.817.656 |
| 20/5/2025 | 9,00 | 8,99 | +0,33% | 8,92 | 9,07 | 8,99 | 8,99 | 9,06 | 2.763 | 37.079.244 |
| 19/5/2025 | 9,00 | 8,96 | 0,00% | 8,91 | 9,00 | 8,97 | 8,96 | 8,99 | 533 | 82.686.389 |
| 16/5/2025 | 8,96 | 8,96 | +0,45% | 8,92 | 9,00 | 8,98 | 8,96 | 9,00 | 685 | 14.860.575 |
| 15/5/2025 | 8,86 | 8,92 | +0,68% | 8,84 | 9,00 | 8,90 | 8,92 | 8,99 | 662 | 31.158.207 |
| 14/5/2025 | 8,95 | 8,86 | -0,56% | 8,86 | 9,00 | 8,95 | 8,86 | 8,97 | 1.055 | 10.164.330 |
| 13/5/2025 | 8,95 | 8,91 | 0,00% | 8,82 | 9,00 | 8,97 | 8,91 | 8,99 | 1.676 | 63.474.026 |
| 12/5/2025 | 8,87 | 8,91 | +0,45% | 8,77 | 8,93 | 8,85 | 8,88 | 8,91 | 333 | 29.307.194 |
| 9/5/2025 | 8,84 | 8,87 | +0,45% | 8,80 | 8,87 | 8,82 | 8,82 | 8,87 | 247 | 10.183.150 |
| 8/5/2025 | 8,69 | 8,83 | +1,49% | 8,66 | 8,83 | 8,77 | 8,80 | 8,83 | 392 | 35.771.797 |
| 7/5/2025 | 8,61 | 8,70 | +1,75% | 8,53 | 8,70 | 8,62 | 8,61 | 8,70 | 629 | 39.444.372 |
| 6/5/2025 | 8,56 | 8,55 | +0,35% | 8,47 | 8,59 | 8,53 | 8,55 | 8,61 | 623 | 31.598.719 |
| 5/5/2025 | 8,50 | 8,52 | -0,23% | 8,45 | 8,57 | 8,49 | 8,50 | 8,52 | 821 | 28.051.395 |
| 2/5/2025 | 8,58 | 8,54 | -0,81% | 8,51 | 8,58 | 8,54 | 8,54 | 8,55 | 542 | 18.220.281 |
| 29/4/2025 | 8,66 | 8,61 | -0,12% | 8,60 | 8,66 | 8,61 | 8,60 | 8,61 | 454 | 37.145.467 |
| 28/4/2025 | 8,61 | 8,62 | +0,12% | 8,56 | 8,63 | 8,58 | 8,61 | 8,62 | 1.066 | 62.073.958 |
| 25/4/2025 | 8,64 | 8,61 | +0,12% | 8,58 | 8,65 | 8,60 | 8,61 | 8,62 | 537 | 25.037.636 |
| 24/4/2025 | 8,58 | 8,60 | +0,70% | 8,52 | 8,60 | 8,55 | 8,58 | 8,60 | 600 | 20.963.186 |
| 23/4/2025 | 8,53 | 8,54 | -0,70% | 8,50 | 8,57 | 8,54 | 8,54 | 8,57 | 2.764 | 29.401.095 |
| 22/4/2025 | 8,49 | 8,60 | +1,78% | 8,45 | 8,60 | 8,48 | 8,57 | 8,60 | 1.293 | 23.985.027 |
| 17/4/2025 | 8,45 | 8,45 | 0,00% | 8,42 | 8,49 | 8,46 | 8,45 | 8,49 | 827 | 20.082.576 |
| 16/4/2025 | 8,46 | 8,45 | 0,00% | 8,41 | 8,48 | 8,43 | 8,45 | 8,48 | 2.297 | 14.516.438 |
| 15/4/2025 | 8,46 | 8,45 | 0,00% | 8,42 | 8,49 | 8,44 | 8,45 | 8,47 | 2.189 | 23.847.919 |
| 14/4/2025 | 8,44 | 8,45 | +0,48% | 8,40 | 8,47 | 8,43 | 8,45 | 8,46 | 1.087 | 48.973.879 |
| 11/4/2025 | 8,45 | 8,41 | -0,59% | 8,34 | 8,45 | 8,39 | 8,35 | 8,41 | 358 | 12.913.527 |
| 10/4/2025 | 8,40 | 8,46 | +0,71% | 8,38 | 8,46 | 8,40 | 8,38 | 8,46 | 373 | 19.051.697 |
| 9/4/2025 | 8,42 | 8,40 | -0,71% | 8,30 | 8,45 | 8,36 | 8,37 | 8,40 | 4.205 | 21.983.232 |
| 8/4/2025 | 8,68 | 8,46 | -2,08% | 8,40 | 8,68 | 8,51 | 8,42 | 8,46 | 5.087 | 44.449.727 |
| 7/4/2025 | 8,66 | 8,64 | -0,80% | 8,64 | 8,74 | 8,66 | 8,64 | 8,68 | 323 | 6.141.475 |
| 4/4/2025 | 8,80 | 8,71 | -1,02% | 8,65 | 8,84 | 8,71 | 8,66 | 8,71 | 1.969 | 13.937.855 |
| 3/4/2025 | 8,84 | 8,80 | -0,45% | 8,75 | 8,89 | 8,82 | 8,75 | 8,80 | 663 | 12.809.079 |
| 2/4/2025 | 8,76 | 8,84 | +0,91% | 8,76 | 8,85 | 8,81 | 8,81 | 8,84 | 401 | 9.250.266 |
| 1/4/2025 | 8,81 | 8,76 | -0,90% | 8,76 | 8,82 | 8,79 | 8,76 | 8,81 | 546 | 6.671.034 |
| 31/3/2025 | 8,87 | 8,84 | +0,23% | 8,83 | 8,90 | 8,86 | 8,83 | 8,84 | 432 | 13.449.163 |
| 28/3/2025 | 8,88 | 8,82 | -0,11% | 8,75 | 8,88 | 8,83 | 8,76 | 8,82 | 1.960 | 22.615.769 |
| 27/3/2025 | 8,82 | 8,83 | +0,46% | 8,80 | 8,85 | 8,82 | 8,83 | 8,85 | 258 | 8.676.843 |
| 26/3/2025 | 8,78 | 8,79 | +0,11% | 8,72 | 8,83 | 8,76 | 8,80 | 8,82 | 447 | 16.568.539 |
| 25/3/2025 | 8,89 | 8,78 | -1,24% | 8,68 | 8,89 | 8,75 | 8,73 | 8,78 | 5.317 | 45.682.741 |
| 24/3/2025 | 8,87 | 8,89 | +0,91% | 8,80 | 8,90 | 8,84 | 8,83 | 8,89 | 2.718 | 27.984.546 |
| 21/3/2025 | 8,65 | 8,81 | +1,85% | 8,65 | 8,85 | 8,79 | 8,80 | 8,81 | 2.101 | 20.368.810 |
| 20/3/2025 | 8,80 | 8,65 | -1,70% | 8,65 | 8,86 | 8,77 | 8,66 | 8,76 | 2.548 | 18.067.659 |
| 19/3/2025 | 8,83 | 8,80 | 0,00% | 8,76 | 8,87 | 8,79 | 8,77 | 8,80 | 1.538 | 15.333.917 |
| 18/3/2025 | 8,73 | 8,80 | +2,21% | 8,61 | 8,80 | 8,74 | 8,75 | 8,80 | 1.675 | 30.167.381 |
| 17/3/2025 | 8,65 | 8,61 | -0,35% | 8,54 | 8,70 | 8,62 | 8,60 | 8,61 | 576 | 21.210.447 |
| 14/3/2025 | 8,73 | 8,64 | -0,23% | 8,44 | 8,73 | 8,56 | 8,56 | 8,64 | 1.361 | 46.733.870 |
| 13/3/2025 | 8,56 | 8,66 | +1,17% | 8,51 | 8,66 | 8,61 | 8,62 | 8,66 | 821 | 9.082.965 |
| 12/3/2025 | 8,49 | 8,56 | +0,71% | 8,42 | 8,62 | 8,52 | 8,56 | 8,62 | 732 | 44.420.198 |
| 11/3/2025 | 8,53 | 8,50 | +0,95% | 8,34 | 8,53 | 8,39 | 8,41 | 8,50 | 2.590 | 48.949.032 |
| 10/3/2025 | 8,55 | 8,42 | -0,94% | 8,40 | 8,55 | 8,43 | 8,41 | 8,42 | 1.653 | 11.076.199 |
| 7/3/2025 | 8,64 | 8,50 | -0,58% | 8,33 | 8,64 | 8,42 | 8,40 | 8,50 | 3.883 | 52.780.050 |
| 6/3/2025 | 8,57 | 8,55 | -0,23% | 8,51 | 8,59 | 8,55 | 8,53 | 8,55 | 474 | 12.999.022 |
| 5/3/2025 | 8,49 | 8,57 | -0,23% | 8,44 | 8,59 | 8,51 | 8,57 | 8,59 | 233 | 9.125.373 |
| 28/2/2025 | 8,59 | 8,59 | 0,00% | 8,48 | 8,65 | 8,57 | 8,55 | 8,59 | 1.855 | 22.354.292 |
| 27/2/2025 | 8,58 | 8,59 | +0,12% | 8,45 | 8,67 | 8,60 | 8,45 | 8,66 | 1.873 | 20.568.150 |
| 26/2/2025 | 8,68 | 8,58 | -0,58% | 8,50 | 8,69 | 8,62 | 8,50 | 8,58 | 382 | 18.578.037 |
| 25/2/2025 | 8,60 | 8,63 | -0,23% | 8,60 | 8,75 | 8,66 | 8,60 | 8,63 | 1.748 | 21.444.996 |
| 24/2/2025 | 8,57 | 8,65 | +0,93% | 8,57 | 8,77 | 8,67 | 8,65 | 8,75 | 1.772 | 21.301.282 |
| 21/2/2025 | 8,60 | 8,57 | -0,35% | 8,48 | 8,61 | 8,52 | 8,50 | 8,57 | 987 | 24.382.496 |
| 20/2/2025 | 8,54 | 8,60 | +0,82% | 8,54 | 8,69 | 8,62 | 8,60 | 8,64 | 386 | 10.668.492 |
| 19/2/2025 | 8,40 | 8,53 | +1,55% | 8,40 | 8,70 | 8,56 | 8,54 | 8,69 | 1.075 | 23.254.058 |
| 18/2/2025 | 8,26 | 8,40 | +2,69% | 8,25 | 8,40 | 8,36 | 8,37 | 8,40 | 4.045 | 18.612.106 |
| 17/2/2025 | 8,17 | 8,18 | +0,12% | 8,15 | 8,24 | 8,20 | 8,18 | 8,21 | 1.700 | 28.329.684 |
| 14/2/2025 | 8,20 | 8,17 | -0,24% | 8,02 | 8,20 | 8,15 | 8,09 | 8,17 | 1.351 | 29.572.700 |
| 13/2/2025 | 8,20 | 8,19 | 0,00% | 8,14 | 8,20 | 8,17 | 8,15 | 8,19 | 142 | 8.158.116 |
| 12/2/2025 | 8,10 | 8,19 | +2,25% | 8,09 | 8,20 | 8,16 | 8,17 | 8,19 | 1.770 | 13.177.824 |
| 11/2/2025 | 8,06 | 8,01 | -0,62% | 8,01 | 8,19 | 8,12 | 8,02 | 8,11 | 375 | 13.403.450 |
| 10/2/2025 | 8,18 | 8,06 | -0,98% | 7,84 | 8,20 | 8,10 | 8,06 | 8,19 | 1.000 | 28.857.148 |
| 7/2/2025 | 8,00 | 8,14 | +1,88% | 7,89 | 8,18 | 8,03 | 8,14 | 8,16 | 955 | 42.574.367 |
| 6/2/2025 | 7,78 | 7,99 | +3,77% | 7,65 | 7,99 | 7,79 | 7,76 | 7,99 | 9.661 | 82.564.968 |
| 5/2/2025 | 8,03 | 7,70 | -4,11% | 7,50 | 8,06 | 7,79 | 7,66 | 7,70 | 2.983 | 96.088.334 |
| 4/2/2025 | 8,09 | 8,03 | -0,37% | 7,90 | 8,09 | 7,97 | 7,96 | 8,03 | 3.380 | 26.360.153 |
| 3/2/2025 | 8,06 | 8,06 | -1,23% | 7,98 | 8,07 | 8,01 | 7,98 | 8,06 | 378 | 14.232.752 |
| 31/1/2025 | 8,25 | 8,16 | -0,97% | 8,00 | 8,25 | 8,10 | 8,12 | 8,16 | 4.414 | 79.571.884 |
| 30/1/2025 | 8,34 | 8,24 | -0,12% | 8,19 | 8,40 | 8,23 | 8,24 | 8,29 | 1.310 | 20.187.786 |
| 29/1/2025 | 8,29 | 8,25 | -1,32% | 8,22 | 8,45 | 8,27 | 8,22 | 8,35 | 2.100 | 36.050.361 |
| 28/1/2025 | 8,38 | 8,36 | -0,24% | 8,27 | 8,43 | 8,31 | 8,31 | 8,36 | 5.113 | 22.482.029 |
| 27/1/2025 | 8,44 | 8,38 | -0,83% | 8,35 | 8,44 | 8,37 | 8,36 | 8,38 | 2.042 | 17.254.936 |
| 24/1/2025 | 8,44 | 8,45 | -0,35% | 8,41 | 8,52 | 8,45 | 8,41 | 8,45 | 1.639 | 30.026.395 |
| 23/1/2025 | 8,50 | 8,48 | +0,12% | 8,44 | 8,54 | 8,47 | 8,47 | 8,48 | 166 | 12.773.051 |
| 22/1/2025 | 8,50 | 8,47 | -0,35% | 8,44 | 8,55 | 8,47 | 8,44 | 8,47 | 4.940 | 29.733.278 |
| 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 |