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: 3 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.
WSEC11 - FII WARREN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 2,37 | 2,33 | -6,80% | 2,30 | 3,37 | 2,54 | 2,31 | 2,33 | 227 | 3.886.774 |
| 23/10/2025 | 2,30 | 2,50 | +7,76% | 2,30 | 2,60 | 2,44 | 2,35 | 2,50 | 92 | 950.684 |
| 22/10/2025 | 2,30 | 2,32 | -3,73% | 2,30 | 2,60 | 2,46 | 2,32 | 2,45 | 76 | 607.395 |
| 21/10/2025 | 2,48 | 2,41 | -2,82% | 2,41 | 2,65 | 2,47 | 2,41 | 2,42 | 105 | 1.649.462 |
| 20/10/2025 | 2,42 | 2,48 | -0,80% | 2,21 | 2,65 | 2,38 | 2,45 | 2,48 | 144 | 1.451.494 |
| 17/10/2025 | 2,40 | 2,50 | 0,00% | 2,40 | 2,65 | 2,53 | 2,50 | 2,64 | 90 | 1.410.552 |
| 16/10/2025 | 2,27 | 2,50 | +11,61% | 2,27 | 2,50 | 2,41 | 2,46 | 2,50 | 70 | 590.586 |
| 15/10/2025 | 2,50 | 2,24 | -13,18% | 2,21 | 2,60 | 2,37 | 2,24 | 2,45 | 419 | 6.836.227 |
| 14/10/2025 | 2,50 | 2,58 | +3,20% | 2,11 | 2,64 | 2,43 | 2,38 | 2,55 | 329 | 1.655.614 |
| 13/10/2025 | 3,00 | 2,50 | -12,59% | 2,50 | 3,40 | 2,66 | 2,45 | 2,50 | 204 | 3.223.916 |
| 10/10/2025 | 2,55 | 2,86 | +36,19% | 2,12 | 4,20 | 2,71 | 2,61 | 2,86 | 682 | 3.749.010 |
| 9/10/2025 | 1,50 | 2,10 | -60,75% | 1,50 | 2,55 | 2,21 | 2,10 | 2,50 | 279 | 2.557.891 |
| 8/10/2025 | 5,49 | 5,35 | -5,81% | 4,93 | 5,49 | 5,16 | 5,20 | 5,35 | 127 | 3.025.564 |
| 7/10/2025 | 5,80 | 5,68 | -2,07% | 5,65 | 5,80 | 5,71 | 5,67 | 5,80 | 44 | 448.534 |
| 6/10/2025 | 5,80 | 5,80 | +0,17% | 5,60 | 5,80 | 5,76 | 5,71 | 5,80 | 35 | 198.440 |
| 3/10/2025 | 5,80 | 5,79 | -0,17% | 5,72 | 5,80 | 5,76 | 5,71 | 5,80 | 36 | 183.808 |
| 2/10/2025 | 5,79 | 5,80 | +0,87% | 5,55 | 5,80 | 5,65 | 5,66 | 5,80 | 54 | 810.267 |
| 1/10/2025 | 5,70 | 5,75 | +0,88% | 5,70 | 5,80 | 5,77 | 5,75 | 5,80 | 38 | 994.008 |
| 30/9/2025 | 5,66 | 5,70 | +0,88% | 5,63 | 5,74 | 5,69 | 5,64 | 5,69 | 50 | 638.553 |
| 29/9/2025 | 5,67 | 5,65 | -0,35% | 5,62 | 5,67 | 5,66 | 5,64 | 5,65 | 27 | 168.805 |
| 26/9/2025 | 5,50 | 5,67 | +1,98% | 5,50 | 5,78 | 5,57 | 5,60 | 5,67 | 37 | 769.440 |
| 25/9/2025 | 5,50 | 5,56 | +1,28% | 5,50 | 5,79 | 5,57 | 5,55 | 5,56 | 45 | 454.291 |
| 24/9/2025 | 5,79 | 5,49 | -4,52% | 5,45 | 5,89 | 5,69 | 5,55 | 5,78 | 70 | 2.130.705 |
| 23/9/2025 | 5,69 | 5,75 | +1,05% | 5,68 | 5,84 | 5,70 | 5,72 | 5,75 | 28 | 677.213 |
| 22/9/2025 | 5,90 | 5,69 | +0,71% | 5,65 | 5,90 | 5,68 | 5,67 | 5,69 | 32 | 368.172 |
| 19/9/2025 | 5,53 | 5,65 | +2,17% | 5,53 | 5,83 | 5,58 | 5,56 | 5,65 | 48 | 1.958.320 |
| 18/9/2025 | 5,61 | 5,53 | -1,07% | 5,53 | 5,61 | 5,54 | 5,53 | 5,55 | 30 | 333.285 |
| 17/9/2025 | 5,99 | 5,59 | -0,36% | 5,50 | 5,99 | 5,80 | 5,56 | 5,59 | 67 | 2.347.568 |
| 16/9/2025 | 5,60 | 5,61 | +0,54% | 5,33 | 5,99 | 5,48 | 5,52 | 5,60 | 81 | 1.165.981 |
| 15/9/2025 | 5,60 | 5,58 | +0,36% | 5,56 | 6,09 | 5,59 | 5,58 | 5,61 | 53 | 446.706 |
| 12/9/2025 | 5,72 | 5,56 | -2,80% | 5,43 | 6,00 | 5,58 | 5,57 | 5,79 | 72 | 1.141.651 |
| 11/9/2025 | 5,55 | 5,72 | +3,06% | 5,51 | 5,75 | 5,65 | 5,65 | 5,72 | 26 | 258.303 |
| 10/9/2025 | 5,60 | 5,55 | -1,77% | 5,30 | 5,79 | 5,41 | 5,55 | 5,66 | 115 | 1.543.670 |
| 9/9/2025 | 5,84 | 5,65 | +3,48% | 5,56 | 5,88 | 5,71 | 5,63 | 5,65 | 39 | 496.937 |
| 8/9/2025 | 5,61 | 5,46 | -3,36% | 5,41 | 5,94 | 5,62 | 5,46 | 5,65 | 66 | 1.011.038 |
| 5/9/2025 | 5,41 | 5,65 | +2,73% | 5,41 | 5,95 | 5,61 | 5,52 | 5,79 | 75 | 2.570.098 |
| 4/9/2025 | 5,42 | 5,50 | -0,18% | 5,42 | 5,67 | 5,51 | 5,48 | 5,50 | 143 | 2.356.492 |
| 3/9/2025 | 5,67 | 5,51 | -1,61% | 5,51 | 5,67 | 5,53 | 5,51 | 5,53 | 84 | 1.415.168 |
| 2/9/2025 | 5,84 | 5,60 | -4,92% | 5,60 | 5,85 | 5,65 | 5,59 | 5,60 | 125 | 2.974.209 |
| 1/9/2025 | 5,98 | 5,89 | -0,17% | 5,80 | 5,98 | 5,88 | 5,88 | 5,89 | 32 | 383.636 |
| 29/8/2025 | 6,20 | 5,90 | -1,67% | 5,88 | 6,20 | 5,95 | 5,88 | 5,90 | 102 | 2.933.661 |
| 28/8/2025 | 5,70 | 6,00 | 0,00% | 5,70 | 6,27 | 5,93 | 5,89 | 6,00 | 40 | 616.550 |
| 27/8/2025 | 5,64 | 6,00 | +2,04% | 5,64 | 6,02 | 5,80 | 5,93 | 6,02 | 38 | 661.390 |
| 26/8/2025 | 5,85 | 5,88 | -2,00% | 5,53 | 6,20 | 5,83 | 5,88 | 6,03 | 99 | 3.175.419 |
| 25/8/2025 | 6,06 | 6,00 | +1,18% | 5,80 | 7,14 | 6,08 | 5,86 | 6,00 | 146 | 5.724.266 |
| 22/8/2025 | 6,19 | 5,93 | -4,20% | 5,93 | 6,20 | 6,01 | 6,00 | 6,13 | 89 | 2.707.038 |
| 21/8/2025 | 6,21 | 6,19 | -0,32% | 6,16 | 6,50 | 6,21 | 6,17 | 6,19 | 56 | 1.107.275 |
| 20/8/2025 | 6,33 | 6,21 | -6,90% | 6,20 | 6,60 | 6,49 | 6,21 | 6,37 | 60 | 2.639.862 |
| 19/8/2025 | 6,41 | 6,67 | +1,21% | 6,39 | 6,79 | 6,51 | 6,51 | 6,67 | 48 | 2.325.619 |
| 18/8/2025 | 7,00 | 6,59 | -5,99% | 6,30 | 7,00 | 6,53 | 6,59 | 6,68 | 129 | 9.088.252 |
| 15/8/2025 | 7,15 | 7,01 | +2,64% | 6,50 | 7,15 | 6,83 | 6,75 | 7,01 | 65 | 5.555.444 |
| 14/8/2025 | 7,11 | 6,83 | -3,94% | 6,73 | 7,29 | 6,82 | 6,80 | 6,83 | 68 | 5.313.155 |
| 13/8/2025 | 7,03 | 7,11 | -3,13% | 6,99 | 7,34 | 7,09 | 7,02 | 7,17 | 64 | 3.627.024 |
| 12/8/2025 | 7,27 | 7,34 | +3,38% | 7,15 | 7,60 | 7,27 | 7,17 | 7,32 | 43 | 2.256.936 |
| 11/8/2025 | 7,34 | 7,10 | -3,27% | 6,99 | 7,40 | 7,14 | 7,10 | 7,20 | 44 | 1.866.519 |
| 8/8/2025 | 7,47 | 7,34 | -3,29% | 6,90 | 7,47 | 7,04 | 6,94 | 7,35 | 37 | 733.041 |
| 7/8/2025 | 7,74 | 7,59 | -1,43% | 7,15 | 7,75 | 7,40 | 7,30 | 7,66 | 135 | 4.004.460 |
| 6/8/2025 | 7,02 | 7,70 | +5,62% | 7,02 | 7,70 | 7,43 | 7,22 | 7,70 | 52 | 1.931.688 |
| 5/8/2025 | 7,39 | 7,29 | -0,68% | 7,06 | 7,40 | 7,28 | 7,35 | 7,40 | 42 | 1.319.555 |
| 4/8/2025 | 7,27 | 7,34 | +0,96% | 6,80 | 7,42 | 7,23 | 7,21 | 7,35 | 34 | 1.185.714 |
| 1/8/2025 | 7,19 | 7,27 | +3,12% | 7,16 | 7,56 | 7,23 | 7,22 | 7,31 | 49 | 4.081.724 |
| 31/7/2025 | 6,95 | 7,05 | +5,54% | 6,82 | 7,40 | 7,01 | 7,05 | 7,15 | 98 | 4.419.977 |
| 30/7/2025 | 6,38 | 6,68 | +2,45% | 6,25 | 7,10 | 6,71 | 6,68 | 6,81 | 284 | 3.237.811 |
| 29/7/2025 | 6,00 | 6,52 | +3,33% | 6,00 | 6,59 | 6,40 | 6,24 | 6,52 | 147 | 6.127.948 |
| 28/7/2025 | 6,98 | 6,31 | -3,22% | 6,00 | 6,98 | 6,14 | 6,15 | 6,33 | 225 | 7.352.020 |
| 25/7/2025 | 6,19 | 6,52 | +8,85% | 6,19 | 7,05 | 6,45 | 6,43 | 6,52 | 135 | 5.959.801 |
| 24/7/2025 | 8,49 | 5,99 | -29,78% | 5,99 | 8,49 | 6,78 | 5,98 | 5,99 | 107 | 3.055.000 |
| 23/7/2025 | 8,16 | 8,53 | +4,41% | 7,60 | 8,69 | 8,04 | 7,62 | 8,53 | 53 | 4.613.908 |
| 22/7/2025 | 7,98 | 8,17 | +2,25% | 7,55 | 8,40 | 8,02 | 8,11 | 8,15 | 68 | 4.616.826 |
| 21/7/2025 | 8,00 | 7,99 | -0,13% | 7,80 | 8,90 | 8,05 | 7,82 | 8,00 | 50 | 2.256.906 |
| 18/7/2025 | 8,34 | 8,00 | -4,08% | 8,00 | 9,49 | 8,53 | 7,55 | 8,00 | 132 | 2.030.858 |
| 17/7/2025 | 7,99 | 8,34 | +10,32% | 6,82 | 9,80 | 8,28 | 7,56 | 8,34 | 243 | 2.618.777 |
| 16/7/2025 | 7,41 | 7,56 | +1,89% | 6,52 | 7,98 | 7,35 | 7,56 | 7,98 | 69 | 719.603 |
| 15/7/2025 | 6,96 | 7,42 | +6,61% | 6,93 | 7,43 | 7,00 | 7,10 | 7,42 | 64 | 1.082.813 |
| 14/7/2025 | 6,20 | 6,96 | +12,26% | 6,20 | 6,96 | 6,46 | 6,50 | 6,96 | 46 | 534.457 |
| 11/7/2025 | 6,40 | 6,20 | +4,03% | 5,97 | 7,00 | 6,23 | 6,20 | 6,29 | 80 | 3.298.075 |
| 10/7/2025 | 5,67 | 5,96 | +1,02% | 5,67 | 6,49 | 6,12 | 5,95 | 5,96 | 50 | 1.727.898 |
| 9/7/2025 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,90 | 5,95 | 20 | 500.320 |
| 8/7/2025 | 5,83 | 5,90 | +1,20% | 5,68 | 6,09 | 5,91 | 5,89 | 5,90 | 61 | 1.461.469 |
| 7/7/2025 | 6,00 | 5,83 | -2,67% | 5,45 | 6,00 | 5,79 | 5,75 | 5,83 | 60 | 1.620.602 |
| 4/7/2025 | 5,70 | 5,99 | +5,46% | 5,50 | 6,49 | 5,80 | 5,99 | 6,00 | 74 | 2.742.936 |
| 3/7/2025 | 6,27 | 5,68 | -14,20% | 4,40 | 6,27 | 5,19 | 5,44 | 5,68 | 209 | 4.978.103 |
| 2/7/2025 | 6,64 | 6,62 | +0,15% | 6,62 | 6,65 | 6,64 | 6,62 | 6,65 | 15 | 387.025 |
| 1/7/2025 | 6,61 | 6,61 | 0,00% | 6,59 | 6,61 | 6,60 | 6,60 | 6,61 | 14 | 190.344 |
| 30/6/2025 | 6,65 | 6,61 | -0,60% | 6,61 | 6,65 | 6,62 | 6,60 | 6,61 | 29 | 106.688 |
| 27/6/2025 | 6,62 | 6,65 | 0,00% | 6,62 | 6,65 | 6,64 | 6,62 | 6,65 | 5 | 65.832 |
| 26/6/2025 | 6,63 | 6,65 | +0,30% | 6,63 | 6,65 | 6,64 | 6,64 | 6,65 | 12 | 330.398 |
| 25/6/2025 | 6,59 | 6,63 | -0,30% | 6,55 | 6,63 | 6,60 | 6,64 | 6,65 | 10 | 34.982 |
| 24/6/2025 | 6,64 | 6,65 | 0,00% | 6,64 | 6,65 | 6,64 | 6,59 | 6,65 | 6 | 13.955 |
| 23/6/2025 | 6,50 | 6,65 | +0,76% | 6,49 | 6,65 | 6,52 | 6,53 | 6,65 | 7 | 107.034 |
| 20/6/2025 | 6,65 | 6,60 | +5,10% | 6,32 | 6,65 | 6,58 | 6,50 | 6,60 | 27 | 219.208 |
| 18/6/2025 | 6,70 | 6,28 | -3,38% | 6,22 | 6,70 | 6,38 | 6,31 | 6,65 | 21 | 108.552 |
| 17/6/2025 | 6,69 | 6,50 | +4,84% | 6,50 | 6,69 | 6,62 | 6,30 | 6,50 | 17 | 113.299 |
| 16/6/2025 | 6,61 | 6,20 | -8,96% | 6,20 | 6,82 | 6,35 | 6,20 | 6,21 | 1.758 | 3.218.503 |
| 13/6/2025 | 6,70 | 6,81 | +1,64% | 6,61 | 6,85 | 6,83 | 6,61 | 6,81 | 17 | 301.463 |
| 12/6/2025 | 6,72 | 6,70 | -0,45% | 6,60 | 6,72 | 6,70 | 6,60 | 6,70 | 10 | 294.275 |
| 11/6/2025 | 6,79 | 6,73 | -0,15% | 6,73 | 6,79 | 6,73 | 6,65 | 6,73 | 3 | 86.162 |
| 10/6/2025 | 6,58 | 6,74 | +3,22% | 6,54 | 6,74 | 6,59 | 6,59 | 6,73 | 11 | 200.529 |
| 9/6/2025 | 6,54 | 6,53 | -1,66% | 6,53 | 6,59 | 6,55 | 6,53 | 6,59 | 26 | 308.792 |
| 6/6/2025 | 6,65 | 6,64 | +0,45% | 6,64 | 6,65 | 6,64 | 6,63 | 6,65 | 10 | 1.090.593 |
| 5/6/2025 | 6,78 | 6,61 | -2,51% | 6,61 | 6,78 | 6,63 | 6,60 | 6,61 | 17 | 167.285 |
| 4/6/2025 | 6,75 | 6,78 | +0,59% | 6,70 | 6,78 | 6,73 | 6,78 | 6,80 | 19 | 571.744 |
| 3/6/2025 | 6,61 | 6,74 | +1,35% | 6,61 | 6,74 | 6,71 | 6,62 | 6,70 | 17 | 666.063 |
| 2/6/2025 | 6,65 | 6,65 | -1,48% | 6,65 | 6,89 | 6,65 | 6,60 | 6,65 | 22 | 357.541 |
| 30/5/2025 | 6,73 | 6,75 | +0,30% | 6,68 | 6,75 | 6,74 | 6,70 | 6,75 | 7 | 305.713 |
| 29/5/2025 | 6,49 | 6,73 | +5,98% | 6,49 | 6,74 | 6,49 | 6,51 | 6,73 | 17 | 238.438 |
| 28/5/2025 | 6,74 | 6,35 | +2,42% | 6,35 | 6,74 | 6,46 | 6,35 | 6,47 | 8 | 72.390 |
| 27/5/2025 | 6,28 | 6,20 | -1,27% | 6,19 | 6,85 | 6,25 | 6,19 | 6,45 | 229 | 1.555.667 |
| 26/5/2025 | 6,70 | 6,28 | -6,13% | 6,28 | 6,70 | 6,50 | 6,28 | 6,40 | 745 | 1.914.597 |
| 23/5/2025 | 6,80 | 6,69 | -1,62% | 6,69 | 6,80 | 6,75 | 6,68 | 6,69 | 20 | 212.033 |
| 22/5/2025 | 7,10 | 6,80 | -2,86% | 6,80 | 7,10 | 6,82 | 6,78 | 6,80 | 16 | 90.780 |
| 21/5/2025 | 7,34 | 7,00 | +2,79% | 6,89 | 7,34 | 6,91 | 6,85 | 7,00 | 16 | 256.462 |
| 20/5/2025 | 7,20 | 6,81 | +0,15% | 6,79 | 7,20 | 6,81 | 6,75 | 6,81 | 13 | 88.587 |
| 19/5/2025 | 6,80 | 6,80 | 0,00% | 6,80 | 7,35 | 6,96 | 6,75 | 6,82 | 20 | 811.126 |
| 16/5/2025 | 7,30 | 6,80 | -5,29% | 6,80 | 7,30 | 6,85 | 6,72 | 6,80 | 14 | 126.055 |
| 15/5/2025 | 6,53 | 7,18 | +9,95% | 6,51 | 7,18 | 6,69 | 6,79 | 7,10 | 26 | 488.156 |
| 14/5/2025 | 6,75 | 6,53 | -3,97% | 6,23 | 6,75 | 6,41 | 6,41 | 6,53 | 966 | 1.772.212 |
| 13/5/2025 | 6,80 | 6,80 | -0,58% | 6,72 | 6,90 | 6,82 | 6,76 | 6,80 | 9 | 148.167 |
| 12/5/2025 | 6,85 | 6,84 | -0,15% | 6,71 | 6,85 | 6,71 | 6,71 | 6,85 | 9 | 76.549 |
| 9/5/2025 | 6,64 | 6,85 | +1,93% | 6,60 | 6,99 | 6,89 | 6,70 | 6,85 | 21 | 185.445 |
| 8/5/2025 | 6,75 | 6,72 | +3,38% | 6,40 | 6,75 | 6,52 | 6,45 | 6,72 | 15 | 44.341 |
| 7/5/2025 | 6,75 | 6,50 | -3,13% | 6,50 | 6,75 | 6,65 | 6,54 | 6,75 | 8 | 59.861 |
| 6/5/2025 | 6,74 | 6,71 | +2,44% | 6,56 | 6,74 | 6,73 | 6,71 | 6,72 | 14 | 84.135 |
| 5/5/2025 | 6,81 | 6,55 | -3,96% | 6,43 | 6,81 | 6,69 | 6,55 | 6,75 | 11 | 41.536 |
| 2/5/2025 | 6,92 | 6,82 | +5,25% | 6,82 | 6,92 | 6,83 | 6,25 | 6,81 | 6 | 23.246 |
| 29/4/2025 | 6,24 | 6,48 | +0,31% | 6,24 | 6,48 | 6,43 | 6,35 | 6,49 | 8 | 533.778 |
| 28/4/2025 | 6,43 | 6,46 | +0,47% | 6,42 | 6,47 | 6,44 | 6,40 | 6,46 | 15 | 446.993 |
| 25/4/2025 | 6,43 | 6,43 | +0,16% | 6,41 | 6,43 | 6,42 | 6,41 | 6,43 | 9 | 120.229 |
| 24/4/2025 | 6,43 | 6,42 | +2,88% | 6,25 | 6,43 | 6,36 | 6,25 | 6,43 | 5 | 10.812 |
| 23/4/2025 | 6,43 | 6,24 | -1,73% | 6,23 | 6,43 | 6,24 | 6,25 | 6,26 | 23 | 1.972.708 |
| 22/4/2025 | 6,43 | 6,35 | -1,24% | 6,30 | 6,43 | 6,32 | 6,33 | 6,35 | 10 | 24.019 |
| 17/4/2025 | 6,46 | 6,43 | +0,47% | 6,42 | 6,46 | 6,42 | 6,28 | 6,43 | 6 | 66.854 |
| 16/4/2025 | 6,42 | 6,40 | -0,62% | 6,25 | 6,46 | 6,41 | 6,26 | 6,46 | 15 | 167.964 |
| 15/4/2025 | 6,54 | 6,44 | +7,15% | 6,00 | 6,54 | 6,22 | 6,25 | 6,42 | 30 | 308.242 |
| 14/4/2025 | 6,87 | 6,01 | -13,15% | 5,92 | 6,87 | 6,41 | 5,92 | 6,01 | 61 | 560.615 |
| 10/4/2025 | 6,93 | 6,92 | 0,00% | 6,92 | 7,26 | 7,00 | 6,92 | 7,19 | 19 | 508.515 |
| 9/4/2025 | 6,92 | 6,92 | -5,08% | 6,92 | 6,92 | 6,92 | 6,67 | 7,27 | 2 | 207.600 |
| 8/4/2025 | 7,20 | 7,29 | +1,25% | 6,90 | 7,84 | 6,92 | 6,93 | 7,30 | 22 | 1.516.032 |
| 7/4/2025 | 7,94 | 7,20 | -9,43% | 6,95 | 7,94 | 7,84 | 7,20 | 7,80 | 11 | 50.179 |
| 4/4/2025 | 7,76 | 7,95 | +5,72% | 7,51 | 7,95 | 7,81 | 7,50 | 7,95 | 7 | 44.540 |
| 3/4/2025 | 7,25 | 7,52 | +3,72% | 7,25 | 7,52 | 7,43 | 7,51 | 7,77 | 10 | 234.052 |
| 2/4/2025 | 7,20 | 7,25 | +1,40% | 7,16 | 7,25 | 7,19 | 7,16 | 7,29 | 9 | 75.542 |
| 1/4/2025 | 7,13 | 7,15 | +3,03% | 7,12 | 7,15 | 7,14 | 6,97 | 7,20 | 10 | 4.022.519 |
| 31/3/2025 | 7,12 | 6,94 | -0,29% | 6,94 | 7,12 | 6,98 | 7,00 | 7,12 | 9 | 90.786 |
| 28/3/2025 | 7,12 | 6,96 | -2,25% | 6,96 | 7,12 | 6,97 | 6,94 | 7,12 | 11 | 1.301.968 |
| 27/3/2025 | 7,05 | 7,12 | +1,14% | 6,96 | 7,12 | 6,96 | 7,12 | 7,13 | 3 | 1.395.532 |
| 26/3/2025 | 7,05 | 7,04 | +1,88% | 6,95 | 7,05 | 7,03 | 6,95 | 7,04 | 15 | 458.981 |
| 25/3/2025 | 6,91 | 6,91 | +0,14% | 6,89 | 6,91 | 6,90 | 6,91 | 6,98 | 9 | 287.397 |
| 24/3/2025 | 6,94 | 6,90 | 0,00% | 6,71 | 6,94 | 6,80 | 6,72 | 6,90 | 17 | 396.805 |
| 21/3/2025 | 6,92 | 6,90 | 0,00% | 6,69 | 6,92 | 6,83 | 6,70 | 6,91 | 12 | 17.768 |
| 20/3/2025 | 6,94 | 6,90 | +0,15% | 6,68 | 6,94 | 6,72 | 6,72 | 6,90 | 28 | 4.424.472 |
| 19/3/2025 | 6,80 | 6,89 | +1,47% | 6,80 | 6,91 | 6,89 | 6,82 | 6,89 | 9 | 53.749 |
| 18/3/2025 | 6,90 | 6,79 | -1,45% | 6,79 | 6,91 | 6,88 | 6,78 | 6,91 | 14 | 101.833 |
| 17/3/2025 | 6,70 | 6,89 | +2,99% | 6,67 | 6,92 | 6,82 | 6,78 | 6,89 | 17 | 171.983 |
| 14/3/2025 | 6,91 | 6,69 | -3,04% | 6,66 | 6,91 | 6,68 | 6,69 | 6,80 | 22 | 1.199.390 |
| 13/3/2025 | 6,98 | 6,90 | 0,00% | 6,90 | 6,98 | 6,90 | 6,68 | 6,90 | 7 | 17.262 |
| 12/3/2025 | 6,95 | 6,90 | -1,15% | 6,69 | 6,95 | 6,86 | 6,72 | 6,95 | 12 | 87.843 |
| 11/3/2025 | 6,97 | 6,98 | +0,29% | 6,97 | 6,98 | 6,97 | 6,65 | 6,98 | 8 | 90.629 |
| 10/3/2025 | 6,98 | 6,96 | -0,29% | 6,69 | 6,98 | 6,93 | 6,96 | 6,98 | 33 | 340.002 |
| 7/3/2025 | 6,65 | 6,98 | -0,14% | 6,65 | 6,98 | 6,97 | 6,69 | 6,98 | 7 | 60.693 |
| 6/3/2025 | 6,68 | 6,99 | 0,00% | 6,68 | 6,99 | 6,80 | 6,71 | 6,99 | 6 | 42.212 |
| 5/3/2025 | 7,00 | 6,99 | -0,14% | 6,68 | 7,00 | 6,73 | 6,70 | 7,00 | 8 | 29.635 |
| 28/2/2025 | 6,98 | 7,00 | +0,14% | 6,98 | 7,00 | 6,99 | 6,70 | 7,00 | 8 | 90.890 |
| 27/2/2025 | 6,98 | 6,99 | +0,29% | 6,97 | 6,99 | 6,97 | 6,98 | 6,99 | 5 | 28.610 |
| 26/2/2025 | 6,96 | 6,97 | +0,14% | 6,80 | 6,98 | 6,80 | 6,82 | 6,98 | 9 | 139.593 |
| 25/2/2025 | 6,96 | 6,96 | 0,00% | 6,96 | 6,96 | 6,96 | 6,71 | 6,98 | 6 | 125.280 |
| 24/2/2025 | 6,99 | 6,96 | -0,57% | 6,68 | 6,99 | 6,86 | 6,70 | 6,98 | 6 | 35.672 |
| 21/2/2025 | 7,03 | 7,00 | -0,43% | 7,00 | 7,03 | 7,01 | 6,67 | 6,99 | 6 | 63.794 |
| 20/2/2025 | 7,03 | 7,03 | 0,00% | 7,03 | 7,03 | 7,03 | 6,67 | 7,04 | 1 | 2.812 |
| 19/2/2025 | 7,04 | 7,03 | -0,28% | 6,64 | 7,04 | 6,95 | 6,65 | 7,04 | 15 | 92.466 |
| 18/2/2025 | 7,08 | 7,05 | +6,02% | 7,05 | 7,08 | 7,05 | 6,67 | 7,04 | 8 | 127.665 |
| 17/2/2025 | 6,98 | 6,65 | -4,45% | 6,47 | 6,98 | 6,70 | 6,65 | 7,24 | 43 | 15.020.575 |
| 14/2/2025 | 7,23 | 6,96 | -3,20% | 6,95 | 7,23 | 6,95 | 6,95 | 6,96 | 10 | 762.516 |
| 13/2/2025 | 6,97 | 7,19 | +3,30% | 6,97 | 7,19 | 6,97 | 6,98 | 7,16 | 11 | 55.826 |
| 12/2/2025 | 7,23 | 6,96 | -2,93% | 6,96 | 7,23 | 6,97 | 6,95 | 6,97 | 47 | 223.193 |
| 11/2/2025 | 7,14 | 7,17 | +0,42% | 7,14 | 7,22 | 7,16 | 7,15 | 7,17 | 13 | 511.832 |
| 10/2/2025 | 7,25 | 7,14 | -2,19% | 7,02 | 7,25 | 7,05 | 7,03 | 7,12 | 12 | 113.659 |
| 7/2/2025 | 6,99 | 7,30 | +4,58% | 6,98 | 7,30 | 6,99 | 6,98 | 7,28 | 11 | 101.358 |
| 6/2/2025 | 7,61 | 6,98 | -8,28% | 5,41 | 7,61 | 6,38 | 6,01 | 7,31 | 1.884 | 24.720.316 |
| 5/2/2025 | 7,61 | 7,61 | 0,00% | 7,61 | 7,61 | 7,61 | 7,31 | 7,61 | 2 | 80.666 |
| 4/2/2025 | 7,61 | 7,61 | +0,13% | 7,60 | 7,61 | 7,60 | 7,60 | 7,61 | 4 | 60.092 |
| 3/2/2025 | 7,61 | 7,60 | -0,13% | 7,31 | 7,61 | 7,43 | 7,31 | 7,61 | 4 | 8.921 |
| 31/1/2025 | 7,61 | 7,61 | 0,00% | 7,60 | 7,61 | 7,60 | 7,31 | 7,61 | 13 | 54.024 |
| 30/1/2025 | 7,61 | 7,61 | 0,00% | 7,37 | 7,61 | 7,59 | 7,60 | 7,61 | 7 | 12.912 |
| 29/1/2025 | 7,58 | 7,61 | 0,00% | 7,37 | 7,61 | 7,59 | 7,37 | 7,60 | 9 | 2.745.048 |
| 28/1/2025 | 7,86 | 7,61 | -5,23% | 7,60 | 8,03 | 7,80 | 7,58 | 7,61 | 30 | 1.654.582 |
| 27/1/2025 | 7,72 | 8,03 | 0,00% | 7,72 | 8,03 | 7,92 | 7,97 | 8,03 | 5 | 23.761 |
| 24/1/2025 | 8,00 | 8,03 | 0,00% | 8,00 | 8,03 | 8,01 | 8,00 | 8,03 | 3 | 2.403 |
| 23/1/2025 | 8,02 | 8,03 | 0,00% | 7,72 | 8,03 | 7,93 | 7,77 | 8,03 | 9 | 48.390 |
| 22/1/2025 | 7,76 | 8,03 | 0,00% | 7,76 | 8,03 | 7,82 | 7,72 | 8,03 | 10 | 116.614 |
| 20/1/2025 | 8,03 | 8,03 | 0,00% | 7,70 | 8,03 | 7,77 | 7,71 | 8,03 | 15 | 535.812 |
| 17/1/2025 | 8,03 | 8,03 | 0,00% | 8,03 | 8,03 | 8,03 | 7,90 | 8,02 | 3 | 82.709 |
| 16/1/2025 | 8,04 | 8,03 | 0,00% | 8,03 | 8,04 | 8,03 | 7,90 | 8,03 | 8 | 112.524 |
| 15/1/2025 | 8,13 | 8,03 | -2,55% | 7,82 | 8,13 | 7,94 | 8,03 | 8,04 | 23 | 417.301 |
| 14/1/2025 | 8,24 | 8,24 | +5,10% | 8,24 | 8,24 | 8,24 | 7,83 | 8,20 | 1 | 824 |
| 13/1/2025 | 7,79 | 7,84 | +0,64% | 7,79 | 8,36 | 7,95 | 7,83 | 8,23 | 9 | 22.277 |
| 10/1/2025 | 7,78 | 7,79 | -2,63% | 7,78 | 8,39 | 7,83 | 7,79 | 8,37 | 15 | 55.605 |
| 9/1/2025 | 8,00 | 8,00 | -1,23% | 8,00 | 8,00 | 8,00 | 7,78 | 8,00 | 1 | 800 |
| 8/1/2025 | 8,10 | 8,10 | 0,00% | 7,73 | 8,10 | 8,09 | 7,73 | 8,10 | 9 | 96.276 |
| 7/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 7,72 | 8,00 | 3 | 18.630 |
| 6/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,00 | 8,10 | 1 | 810 |
| 3/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 7,72 | 8,10 | 2 | 10.530 |
| 2/1/2025 | 8,10 | 8,10 | +0,12% | 8,10 | 8,10 | 8,10 | 7,72 | 8,10 | 3 | 121.500 |
| 30/12/2024 | 8,10 | 8,09 | +0,37% | 7,71 | 8,10 | 7,97 | 7,72 | 8,10 | 18 | 3.872.065 |
| 27/12/2024 | 8,08 | 8,06 | -0,25% | 8,06 | 8,10 | 8,06 | 8,00 | 8,10 | 15 | 1.552.369 |
| 26/12/2024 | 8,09 | 8,08 | -0,12% | 8,08 | 8,09 | 8,08 | 7,76 | 8,09 | 4 | 6.467 |
| 23/12/2024 | 8,09 | 8,09 | +0,75% | 8,09 | 8,09 | 8,09 | 7,76 | 8,10 | 3 | 9.708 |
| 20/12/2024 | 8,03 | 8,03 | 0,00% | 8,03 | 8,03 | 8,03 | 7,75 | 8,04 | 2 | 3.212 |
| 19/12/2024 | 8,09 | 8,03 | -0,74% | 7,75 | 8,09 | 7,76 | 7,75 | 8,04 | 8 | 850.347 |
| 18/12/2024 | 8,13 | 8,09 | -0,25% | 7,75 | 8,13 | 7,85 | 7,78 | 8,09 | 10 | 69.922 |
| 17/12/2024 | 8,11 | 8,11 | 0,00% | 8,11 | 8,11 | 8,11 | 7,76 | 8,12 | 1 | 1.622 |
| 16/12/2024 | 8,14 | 8,11 | +1,88% | 8,11 | 8,14 | 8,13 | 7,76 | 8,12 | 3 | 9.764 |
| 13/12/2024 | 7,97 | 7,96 | 0,00% | 7,75 | 7,97 | 7,77 | 7,75 | 7,97 | 7 | 349.035 |
| 12/12/2024 | 7,90 | 7,96 | -0,13% | 7,90 | 7,96 | 7,90 | 7,90 | 7,97 | 3 | 9.486 |
| 11/12/2024 | 7,97 | 7,97 | +0,13% | 7,96 | 7,97 | 7,96 | 7,96 | 7,97 | 4 | 50.979 |
| 10/12/2024 | 7,96 | 7,96 | -0,13% | 7,96 | 7,96 | 7,96 | 7,75 | 7,97 | 1 | 15.920 |
| 9/12/2024 | 8,24 | 7,97 | +1,01% | 7,75 | 8,24 | 7,77 | 7,90 | 7,97 | 16 | 1.763.669 |
| 6/12/2024 | 7,89 | 7,89 | -0,13% | 7,89 | 8,08 | 7,89 | 7,89 | 8,09 | 6 | 1.051.243 |
| 5/12/2024 | 6,81 | 7,90 | -1,13% | 6,81 | 8,09 | 7,99 | 7,90 | 8,09 | 18 | 1.724.618 |
| 4/12/2024 | 7,91 | 7,99 | -2,56% | 6,70 | 7,99 | 7,37 | 7,99 | 8,10 | 324 | 8.291.355 |
| 3/12/2024 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,90 | 8,00 | 1 | 820 |
| 2/12/2024 | 7,92 | 8,20 | +1,99% | 7,92 | 8,20 | 8,15 | 7,91 | 8,16 | 5 | 54.660 |
| 29/11/2024 | 8,20 | 8,04 | +2,16% | 8,04 | 8,20 | 8,15 | 8,01 | 8,05 | 4 | 4.078 |
| 28/11/2024 | 8,00 | 7,87 | -1,63% | 7,85 | 8,19 | 7,94 | 7,86 | 8,18 | 10 | 82.599 |
| 27/11/2024 | 8,21 | 8,00 | +1,78% | 7,97 | 8,22 | 8,00 | 7,81 | 8,21 | 102 | 7.328.531 |
| 26/11/2024 | 7,79 | 7,86 | +0,51% | 7,79 | 8,21 | 7,79 | 7,85 | 8,21 | 6 | 152.059 |
| 25/11/2024 | 7,81 | 7,82 | +0,13% | 7,81 | 8,23 | 7,81 | 7,80 | 7,82 | 345 | 1.342.163 |
| 22/11/2024 | 7,82 | 7,81 | -0,13% | 7,81 | 7,82 | 7,81 | 7,80 | 7,82 | 6 | 381.615 |
| 21/11/2024 | 8,23 | 7,82 | -4,98% | 7,82 | 8,23 | 7,88 | 7,82 | 7,95 | 82 | 3.255.908 |
| 19/11/2024 | 7,73 | 8,23 | +1,60% | 7,73 | 8,23 | 7,98 | 7,92 | 8,21 | 8 | 159.600 |
| 18/11/2024 | 8,10 | 8,10 | 0,00% | 8,08 | 8,10 | 8,08 | 8,08 | 8,10 | 312 | 1.301.718 |
| 14/11/2024 | 8,24 | 8,10 | -1,82% | 8,10 | 8,25 | 8,11 | 8,10 | 8,11 | 79 | 829.232 |
| 13/11/2024 | 8,09 | 8,25 | +2,10% | 8,00 | 8,25 | 8,18 | 8,10 | 8,24 | 29 | 451.832 |
| 12/11/2024 | 8,08 | 8,08 | 0,00% | 8,08 | 8,19 | 8,08 | 8,09 | 8,20 | 31 | 117.183 |
| 11/11/2024 | 8,09 | 8,08 | -1,10% | 8,08 | 8,09 | 8,08 | 8,08 | 8,09 | 54 | 217.368 |
| 8/11/2024 | 8,17 | 8,17 | -0,85% | 8,16 | 8,17 | 8,16 | 8,08 | 8,17 | 5 | 27.777 |
| 7/11/2024 | 8,00 | 8,24 | +3,00% | 7,98 | 8,24 | 8,00 | 8,23 | 8,25 | 3.268 | 13.464.384 |
| 6/11/2024 | 8,04 | 8,00 | 0,00% | 8,00 | 8,04 | 8,03 | 8,00 | 8,24 | 2 | 82.800 |
| 5/11/2024 | 8,00 | 8,00 | 0,00% | 7,99 | 8,00 | 7,99 | 7,99 | 8,04 | 253 | 3.440.310 |
| 4/11/2024 | 7,93 | 8,00 | 0,00% | 7,93 | 8,00 | 7,99 | 7,93 | 8,00 | 3 | 83.172 |
| 1/11/2024 | 8,01 | 8,00 | -2,91% | 7,96 | 8,01 | 7,99 | 7,95 | 8,00 | 612 | 2.714.561 |
| 31/10/2024 | 8,25 | 8,24 | -0,12% | 8,23 | 8,25 | 8,24 | 8,06 | 8,25 | 9 | 349.732 |
| 30/10/2024 | 8,03 | 8,25 | +2,48% | 8,03 | 8,25 | 8,24 | 8,03 | 8,25 | 2 | 825.803 |
| 29/10/2024 | 8,13 | 8,05 | -2,78% | 8,04 | 8,13 | 8,08 | 8,03 | 8,05 | 11 | 161.616 |
| 28/10/2024 | 8,28 | 8,28 | -0,24% | 8,28 | 8,28 | 8,25 | 8,15 | 8,29 | 2 | 4.955 |
| 25/10/2024 | 8,27 | 8,30 | +0,36% | 8,27 | 8,30 | 8,28 | 8,07 | 8,29 | 3 | 49.683 |
| 24/10/2024 | 8,27 | 8,27 | +1,35% | 8,27 | 8,27 | 8,27 | 8,03 | 8,17 | 1 | 827 |
| 23/10/2024 | 8,01 | 8,16 | +1,87% | 7,97 | 8,20 | 8,17 | 8,16 | 8,18 | 10 | 1.767.493 |
| 22/10/2024 | 8,51 | 8,01 | -6,32% | 7,73 | 8,56 | 8,27 | 8,01 | 8,48 | 728 | 7.752.941 |
| 21/10/2024 | 8,55 | 8,55 | +0,59% | 8,50 | 8,55 | 8,54 | 8,50 | 8,56 | 39 | 448.005 |
| 18/10/2024 | 8,03 | 8,50 | 0,00% | 8,03 | 8,56 | 8,50 | 8,50 | 8,56 | 137 | 670.731 |
| 17/10/2024 | 8,58 | 8,50 | -0,82% | 8,50 | 8,58 | 8,50 | 8,49 | 8,50 | 612 | 2.992.770 |
| 16/10/2024 | 8,52 | 8,57 | +0,47% | 8,51 | 8,57 | 8,52 | 8,53 | 8,60 | 11 | 102.270 |
| 15/10/2024 | 8,58 | 8,53 | +0,12% | 8,52 | 8,58 | 8,52 | 8,53 | 8,54 | 102 | 1.512.937 |
| 14/10/2024 | 8,57 | 8,52 | -0,12% | 8,52 | 8,58 | 8,56 | 8,53 | 8,59 | 22 | 114.761 |
| 11/10/2024 | 8,57 | 8,53 | -0,12% | 8,53 | 8,58 | 8,54 | 8,52 | 8,59 | 5 | 25.647 |
| 10/10/2024 | 8,53 | 8,54 | -0,23% | 8,53 | 8,59 | 8,54 | 8,52 | 8,54 | 128 | 2.109.440 |
| 9/10/2024 | 8,56 | 8,56 | -0,12% | 8,54 | 8,60 | 8,55 | 8,56 | 8,60 | 268 | 1.648.739 |
| 8/10/2024 | 8,55 | 8,57 | -0,58% | 8,55 | 8,57 | 8,55 | 8,56 | 8,57 | 190 | 805.472 |
| 7/10/2024 | 8,58 | 8,62 | +0,35% | 8,58 | 8,63 | 8,60 | 8,58 | 8,62 | 8 | 1.943.392 |
| 4/10/2024 | 8,60 | 8,59 | -0,12% | 8,58 | 8,60 | 8,58 | 8,57 | 8,59 | 606 | 2.681.719 |
| 3/10/2024 | 8,62 | 8,60 | -0,35% | 8,52 | 8,62 | 8,59 | 8,57 | 8,60 | 772 | 5.538.919 |
| 2/10/2024 | 8,65 | 8,63 | +0,12% | 8,62 | 8,67 | 8,62 | 8,62 | 8,63 | 112 | 586.409 |
| 1/10/2024 | 8,64 | 8,62 | -0,23% | 8,62 | 8,65 | 8,62 | 8,62 | 8,65 | 96 | 444.830 |
| 30/9/2024 | 8,64 | 8,64 | +0,12% | 8,64 | 8,64 | 8,64 | 8,62 | 8,65 | 216 | 3.456.000 |
| 26/9/2024 | 8,64 | 8,63 | +0,12% | 8,61 | 8,64 | 8,62 | 8,61 | 8,63 | 159 | 4.621.712 |
| 25/9/2024 | 8,64 | 8,62 | -0,23% | 8,58 | 8,64 | 8,62 | 8,62 | 8,64 | 1.051 | 8.529.276 |
| 24/9/2024 | 8,64 | 8,64 | +0,12% | 8,61 | 8,64 | 8,62 | 8,62 | 8,64 | 966 | 8.078.637 |
| 23/9/2024 | 8,64 | 8,63 | +0,12% | 8,49 | 8,66 | 8,63 | 8,63 | 8,64 | 2.107 | 12.330.000 |
| 20/9/2024 | 8,66 | 8,62 | -0,46% | 8,61 | 8,66 | 8,65 | 8,61 | 8,62 | 377 | 4.385.713 |
| 19/9/2024 | 8,67 | 8,66 | -0,35% | 8,50 | 8,67 | 8,57 | 8,66 | 8,67 | 3.212 | 12.943.417 |
| 18/9/2024 | 8,88 | 8,69 | +0,23% | 8,69 | 8,88 | 8,80 | 8,66 | 8,69 | 22 | 262.370 |
| 17/9/2024 | 8,63 | 8,67 | +0,46% | 8,63 | 8,67 | 8,66 | 8,65 | 8,67 | 673 | 4.767.604 |
| 16/9/2024 | 8,65 | 8,63 | -0,58% | 8,51 | 8,66 | 8,60 | 8,63 | 8,67 | 86 | 672.129 |
| 13/9/2024 | 8,65 | 8,68 | +0,23% | 8,27 | 8,68 | 8,63 | 8,65 | 8,66 | 982 | 6.179.410 |
| 12/9/2024 | 8,64 | 8,66 | +0,12% | 8,64 | 8,67 | 8,65 | 8,65 | 8,66 | 444 | 6.096.242 |
| 11/9/2024 | 8,67 | 8,65 | -0,23% | 8,65 | 8,69 | 8,66 | 8,65 | 8,67 | 435 | 3.379.963 |
| 10/9/2024 | 8,72 | 8,67 | -0,57% | 8,64 | 8,72 | 8,66 | 8,65 | 8,67 | 701 | 4.116.993 |
| 9/9/2024 | 8,73 | 8,72 | -0,34% | 8,63 | 8,74 | 8,72 | 8,72 | 8,73 | 1.283 | 6.915.612 |
| 6/9/2024 | 8,74 | 8,75 | +0,11% | 8,74 | 8,88 | 8,75 | 8,74 | 8,75 | 1.655 | 6.943.196 |
| 5/9/2024 | 8,90 | 8,74 | 0,00% | 8,64 | 8,90 | 8,74 | 8,72 | 8,74 | 1.250 | 3.448.820 |
| 4/9/2024 | 8,74 | 8,74 | +0,11% | 8,72 | 8,74 | 8,73 | 8,72 | 8,74 | 798 | 6.965.946 |
| 3/9/2024 | 8,74 | 8,73 | -0,11% | 8,73 | 8,74 | 8,73 | 8,72 | 8,73 | 624 | 4.979.598 |
| 2/9/2024 | 8,74 | 8,74 | 0,00% | 8,72 | 8,74 | 8,73 | 8,72 | 8,74 | 26 | 1.818.774 |
| 30/8/2024 | 8,74 | 8,74 | 0,00% | 8,70 | 8,74 | 8,72 | 8,72 | 8,74 | 209 | 1.468.293 |
| 29/8/2024 | 8,73 | 8,74 | +0,23% | 8,73 | 8,74 | 8,73 | 8,73 | 8,74 | 7 | 20.092 |
| 28/8/2024 | 8,74 | 8,72 | -90,04% | 8,72 | 8,74 | 8,73 | 8,71 | 8,72 | 152 | 513.758 |
| 27/8/2024 | 87,60 | 87,59 | +0,05% | 87,11 | 87,65 | 87,58 | 87,21 | 87,60 | 250 | 7.067.876 |
| 26/8/2024 | 86,19 | 87,55 | -0,11% | 86,19 | 87,55 | 86,99 | 87,19 | 87,53 | 9 | 243.596 |
| 23/8/2024 | 87,65 | 87,65 | +0,52% | 86,15 | 87,72 | 87,68 | 86,20 | 87,65 | 59 | 3.007.494 |
| 22/8/2024 | 87,86 | 87,20 | +2,34% | 84,96 | 87,89 | 87,40 | 85,79 | 87,64 | 14 | 2.552.342 |
| 21/8/2024 | 87,59 | 85,21 | -2,71% | 84,92 | 87,59 | 87,10 | 85,28 | 87,58 | 26 | 4.607.595 |
| 20/8/2024 | 87,57 | 87,58 | +0,05% | 87,57 | 87,59 | 87,58 | 84,92 | 87,58 | 16 | 4.729.839 |
| 19/8/2024 | 86,99 | 87,54 | +0,68% | 86,99 | 87,55 | 87,54 | 84,92 | 87,54 | 25 | 7.065.223 |
| 16/8/2024 | 86,95 | 86,95 | +0,15% | 86,95 | 86,95 | 86,95 | 78,01 | 86,94 | 16 | 4.869.200 |
| 15/8/2024 | 86,87 | 86,82 | -0,03% | 86,00 | 86,87 | 86,77 | 84,00 | 86,82 | 19 | 4.052.370 |
| 14/8/2024 | 86,95 | 86,85 | -0,16% | 85,00 | 86,95 | 86,91 | 83,00 | 86,00 | 16 | 4.589.000 |
| 13/8/2024 | 83,50 | 86,99 | -1,71% | 83,50 | 88,60 | 86,66 | 83,50 | 86,99 | 17 | 4.134.129 |
| 12/8/2024 | 87,88 | 88,50 | +0,47% | 87,88 | 88,50 | 88,48 | 0,00 | 88,50 | 4 | 291.988 |
| 9/8/2024 | 88,59 | 88,09 | -0,58% | 88,09 | 88,59 | 88,54 | 74,00 | 88,49 | 13 | 2.921.970 |
| 8/8/2024 | 88,60 | 88,60 | -0,19% | 88,60 | 88,60 | 88,60 | 76,77 | 88,60 | 1 | 2.658.000 |
| 7/8/2024 | 88,78 | 88,77 | -0,02% | 88,77 | 88,78 | 88,77 | 83,00 | 88,77 | 12 | 3.045.148 |
| 6/8/2024 | 88,80 | 88,79 | -0,02% | 88,79 | 88,80 | 88,79 | 83,00 | 88,79 | 17 | 5.132.638 |
| 5/8/2024 | 88,81 | 88,81 | +0,08% | 88,81 | 88,81 | 88,81 | 83,02 | 88,80 | 3 | 1.065.720 |
| 2/8/2024 | 88,79 | 88,74 | -0,06% | 88,74 | 88,80 | 88,77 | 83,02 | 88,75 | 14 | 3.444.444 |
| 1/8/2024 | 88,82 | 88,79 | 0,00% | 88,79 | 88,82 | 88,79 | 83,02 | 88,79 | 4 | 124.309 |
| 31/7/2024 | 87,19 | 88,79 | -0,01% | 87,19 | 88,79 | 87,79 | 83,00 | 88,79 | 3 | 140.464 |
| 30/7/2024 | 88,92 | 88,80 | -0,03% | 88,70 | 89,08 | 88,91 | 87,19 | 88,80 | 10 | 711.349 |
| 29/7/2024 | 88,88 | 88,83 | 0,00% | 88,83 | 88,88 | 88,83 | 88,83 | 88,85 | 11 | 8.563.282 |
| 26/7/2024 | 88,83 | 88,83 | +0,03% | 88,83 | 88,83 | 88,83 | 88,83 | 88,85 | 2 | 53.298 |
| 24/7/2024 | 88,72 | 88,80 | +0,09% | 88,72 | 88,80 | 88,79 | 88,60 | 88,80 | 10 | 1.109.892 |
| 23/7/2024 | 88,50 | 88,72 | +0,08% | 88,50 | 88,72 | 88,61 | 88,39 | 88,71 | 2 | 17.722 |
| 22/7/2024 | 88,65 | 88,65 | +0,07% | 88,65 | 88,65 | 88,65 | 88,50 | 88,65 | 1 | 17.730 |
| 19/7/2024 | 88,59 | 88,59 | +0,18% | 88,38 | 88,59 | 88,58 | 88,38 | 88,59 | 14 | 1.523.717 |
| 18/7/2024 | 88,63 | 88,43 | -0,18% | 88,43 | 88,63 | 88,54 | 88,45 | 88,61 | 5 | 920.852 |
| 17/7/2024 | 88,59 | 88,59 | +0,07% | 88,59 | 88,59 | 88,59 | 88,50 | 88,59 | 2 | 203.757 |
| 16/7/2024 | 88,50 | 88,53 | +0,03% | 88,50 | 88,53 | 88,52 | 88,50 | 88,53 | 6 | 239.010 |
| 15/7/2024 | 88,45 | 88,50 | +0,06% | 88,25 | 88,50 | 88,30 | 88,22 | 88,50 | 6 | 105.965 |
| 12/7/2024 | 88,20 | 88,45 | 0,00% | 88,20 | 88,45 | 88,26 | 88,45 | 88,50 | 3 | 361.885 |
| 11/7/2024 | 88,45 | 88,45 | +0,57% | 88,45 | 88,45 | 88,45 | 87,99 | 88,39 | 1 | 8.845 |
| 9/7/2024 | 87,95 | 87,95 | +0,08% | 87,95 | 87,95 | 87,95 | 87,74 | 87,95 | 4 | 263.850 |
| 8/7/2024 | 87,65 | 87,88 | -0,67% | 87,65 | 87,88 | 87,65 | 87,80 | 87,88 | 17 | 3.997.047 |
| 5/7/2024 | 88,47 | 88,47 | +0,03% | 88,35 | 88,47 | 88,45 | 88,40 | 88,47 | 14 | 495.332 |
| 4/7/2024 | 88,44 | 88,44 | +0,09% | 88,44 | 88,44 | 88,44 | 88,34 | 88,44 | 2 | 26.532 |
| 3/7/2024 | 88,36 | 88,36 | -0,02% | 88,36 | 88,36 | 88,36 | 88,35 | 88,43 | 2 | 53.016 |
| 2/7/2024 | 88,38 | 88,38 | 0,00% | 88,38 | 88,38 | 88,38 | 88,30 | 88,38 | 11 | 2.032.740 |
| 1/7/2024 | 88,38 | 88,38 | +0,09% | 88,38 | 88,38 | 88,38 | 88,30 | 88,38 | 10 | 1.148.940 |
| 28/6/2024 | 88,40 | 88,30 | -0,02% | 88,30 | 88,40 | 88,39 | 88,30 | 88,36 | 40 | 7.407.826 |
| 27/6/2024 | 88,32 | 88,32 | +0,12% | 88,32 | 88,32 | 88,32 | 88,25 | 88,32 | 8 | 945.024 |
| 26/6/2024 | 88,19 | 88,21 | +0,22% | 88,19 | 88,21 | 88,19 | 88,08 | 88,21 | 4 | 79.377 |
| 25/6/2024 | 88,02 | 88,02 | +0,13% | 87,92 | 88,02 | 88,01 | 87,91 | 88,02 | 8 | 933.002 |
| 24/6/2024 | 87,84 | 87,91 | +0,23% | 87,82 | 87,91 | 87,82 | 87,84 | 87,91 | 23 | 4.927.205 |
| 21/6/2024 | 87,81 | 87,71 | 0,00% | 87,71 | 87,81 | 87,78 | 87,69 | 87,79 | 3 | 35.112 |
| 20/6/2024 | 87,71 | 87,71 | +0,13% | 87,71 | 87,71 | 87,71 | 87,62 | 87,71 | 10 | 806.932 |
| 19/6/2024 | 87,50 | 87,60 | +0,32% | 87,49 | 87,60 | 87,49 | 87,49 | 87,58 | 4 | 708.710 |
| 18/6/2024 | 87,49 | 87,32 | -0,08% | 87,32 | 87,49 | 87,48 | 87,32 | 87,49 | 18 | 1.321.065 |
| 17/6/2024 | 87,18 | 87,39 | +0,13% | 87,18 | 87,39 | 87,38 | 87,27 | 87,48 | 46 | 5.409.231 |
| 14/6/2024 | 87,16 | 87,28 | +0,11% | 87,16 | 87,28 | 87,26 | 87,19 | 87,28 | 9 | 619.586 |
| 13/6/2024 | 87,18 | 87,18 | +0,13% | 87,04 | 87,18 | 87,14 | 87,04 | 87,17 | 16 | 1.333.279 |
| 12/6/2024 | 86,99 | 87,07 | +0,25% | 86,99 | 87,07 | 87,05 | 86,99 | 87,07 | 6 | 95.761 |
| 11/6/2024 | 86,93 | 86,85 | -0,01% | 86,85 | 86,97 | 86,86 | 86,85 | 86,97 | 9 | 1.520.131 |
| 10/6/2024 | 86,75 | 86,86 | +0,23% | 86,75 | 86,86 | 86,75 | 86,75 | 86,86 | 10 | 997.713 |
| 7/6/2024 | 86,66 | 86,66 | +0,39% | 86,66 | 86,66 | 86,66 | 86,51 | 86,66 | 1 | 8.666 |
| 6/6/2024 | 86,32 | 86,32 | +0,22% | 86,32 | 86,32 | 86,32 | 86,32 | 86,45 | 1 | 69.056 |
| 4/6/2024 | 86,13 | 86,13 | +0,14% | 86,13 | 86,13 | 86,13 | 86,13 | 86,24 | 2 | 129.195 |
| 3/6/2024 | 86,01 | 86,01 | +0,10% | 86,01 | 86,01 | 86,01 | 86,01 | 86,14 | 1 | 8.601 |
| 31/5/2024 | 85,92 | 85,92 | -0,01% | 85,92 | 85,92 | 85,92 | 85,92 | 86,03 | 6 | 1.220.064 |
| 29/5/2024 | 85,80 | 85,93 | +0,39% | 85,80 | 85,93 | 85,88 | 85,80 | 85,93 | 2 | 25.766 |
| 28/5/2024 | 85,60 | 85,60 | +0,13% | 85,60 | 85,60 | 85,60 | 85,56 | 85,83 | 17 | 4.280.000 |
| 27/5/2024 | 85,49 | 85,49 | -0,01% | 85,49 | 85,49 | 85,49 | 85,49 | 85,72 | 6 | 504.391 |
| 24/5/2024 | 85,50 | 85,50 | +0,13% | 85,50 | 85,50 | 85,50 | 85,45 | 85,50 | 3 | 42.750 |
| 23/5/2024 | 85,39 | 85,39 | +0,02% | 85,39 | 85,39 | 85,39 | 85,27 | 85,49 | 20 | 4.124.337 |
| 22/5/2024 | 85,37 | 85,37 | +0,31% | 85,37 | 85,37 | 85,37 | 85,27 | 85,37 | 1 | 42.685 |
| 21/5/2024 | 85,21 | 85,11 | -0,08% | 85,11 | 85,21 | 85,16 | 85,11 | 85,21 | 6 | 723.895 |
| 20/5/2024 | 85,18 | 85,18 | +0,22% | 85,18 | 85,18 | 85,18 | 85,06 | 85,18 | 1 | 8.518 |
| 17/5/2024 | 84,99 | 84,99 | +0,01% | 84,99 | 84,99 | 84,99 | 85,01 | 85,09 | 8 | 1.963.269 |
| 16/5/2024 | 84,98 | 84,98 | +0,57% | 84,98 | 84,98 | 84,98 | 84,79 | 84,98 | 2 | 16.996 |
| 15/5/2024 | 84,50 | 84,50 | 0,00% | 84,50 | 84,90 | 84,50 | 84,50 | 84,90 | 14 | 6.092.900 |
| 14/5/2024 | 84,50 | 84,50 | 0,00% | 84,50 | 84,60 | 84,57 | 84,40 | 84,50 | 23 | 4.786.700 |
| 13/5/2024 | 84,70 | 84,50 | -0,02% | 84,50 | 84,70 | 84,57 | 84,30 | 84,50 | 34 | 5.920.000 |
| 10/5/2024 | 84,52 | 84,52 | -0,01% | 84,52 | 84,52 | 84,52 | 84,52 | 84,72 | 1 | 92.972 |
| 9/5/2024 | 84,53 | 84,53 | 0,00% | 84,53 | 84,53 | 84,53 | 84,53 | 84,74 | 5 | 439.556 |
| 8/5/2024 | 84,53 | 84,53 | -0,24% | 84,53 | 84,53 | 84,56 | 84,53 | 84,75 | 6 | 591.930 |
| 7/5/2024 | 84,58 | 84,73 | +0,18% | 84,58 | 84,73 | 84,72 | 84,51 | 84,73 | 8 | 720.190 |
| 6/5/2024 | 84,58 | 84,58 | +0,08% | 84,58 | 84,58 | 84,58 | 84,58 | 84,74 | 1 | 16.916 |
| 2/5/2024 | 84,75 | 84,51 | -0,26% | 84,51 | 84,75 | 84,57 | 84,51 | 84,75 | 5 | 693.534 |
| 30/4/2024 | 84,49 | 84,73 | +0,12% | 84,49 | 84,73 | 84,53 | 84,49 | 84,73 | 2 | 101.436 |
| 29/4/2024 | 84,48 | 84,63 | -0,02% | 84,48 | 84,63 | 84,48 | 84,63 | 84,68 | 7 | 1.503.759 |
| 24/4/2024 | 84,45 | 84,65 | +0,02% | 84,45 | 84,65 | 84,45 | 84,45 | 84,65 | 4 | 413.825 |
| 22/4/2024 | 83,68 | 84,63 | -0,02% | 83,68 | 84,63 | 83,69 | 83,68 | 84,63 | 6 | 853.726 |
| 19/4/2024 | 83,61 | 84,65 | +1,20% | 83,61 | 84,65 | 83,62 | 83,61 | 84,60 | 9 | 1.312.989 |
| 18/4/2024 | 84,65 | 83,65 | -1,18% | 83,65 | 84,65 | 84,55 | 83,65 | 84,65 | 2 | 84.550 |
| 17/4/2024 | 83,65 | 84,65 | +1,17% | 83,65 | 84,65 | 83,78 | 83,65 | 84,65 | 9 | 1.843.300 |
| 16/4/2024 | 84,67 | 83,67 | -0,06% | 83,67 | 84,67 | 84,30 | 83,67 | 84,67 | 13 | 1.357.381 |
| 15/4/2024 | 84,69 | 83,72 | +0,04% | 83,67 | 84,69 | 83,71 | 83,67 | 83,72 | 10 | 4.252.623 |
| 12/4/2024 | 85,00 | 83,69 | -1,54% | 83,69 | 85,00 | 84,81 | 83,69 | 84,70 | 5 | 127.219 |
| 11/4/2024 | 85,00 | 85,00 | -0,43% | 85,00 | 85,00 | 85,00 | 85,00 | 85,36 | 1 | 8.500 |
| 10/4/2024 | 85,37 | 85,37 | 0,00% | 85,37 | 85,37 | 85,37 | 84,50 | 85,35 | 1 | 42.685 |
| 9/4/2024 | 84,48 | 85,37 | +1,05% | 84,48 | 85,38 | 84,52 | 84,48 | 85,37 | 4 | 338.099 |
| 8/4/2024 | 84,48 | 84,48 | -0,13% | 84,48 | 84,48 | 84,48 | 84,48 | 85,41 | 5 | 718.080 |
| 5/4/2024 | 85,40 | 84,59 | -0,91% | 84,58 | 85,40 | 84,84 | 84,58 | 85,37 | 9 | 704.238 |
| 4/4/2024 | 85,37 | 85,37 | +0,44% | 85,37 | 85,37 | 85,37 | 84,51 | 85,37 | 4 | 435.387 |
| 3/4/2024 | 85,37 | 85,00 | -0,43% | 85,00 | 85,37 | 85,26 | 85,00 | 85,37 | 2 | 733.257 |
| 1/4/2024 | 84,77 | 85,37 | +0,05% | 84,40 | 85,37 | 84,64 | 84,40 | 85,37 | 57 | 11.477.222 |
| 28/3/2024 | 85,33 | 85,33 | +0,04% | 85,33 | 85,33 | 85,33 | 84,57 | 85,20 | 1 | 8.533 |
| 27/3/2024 | 85,30 | 85,30 | +0,02% | 85,30 | 85,30 | 85,30 | 84,57 | 85,30 | 2 | 17.060 |
| 26/3/2024 | 85,29 | 85,28 | +0,04% | 85,28 | 85,29 | 85,28 | 83,93 | 85,30 | 16 | 1.739.915 |
| 25/3/2024 | 85,19 | 85,25 | +0,07% | 85,19 | 85,25 | 85,24 | 84,55 | 85,25 | 5 | 59.669 |
| 22/3/2024 | 83,93 | 85,19 | +0,24% | 83,93 | 85,19 | 85,14 | 84,49 | 85,19 | 5 | 238.399 |
| 21/3/2024 | 84,99 | 84,99 | 0,00% | 84,99 | 84,99 | 84,99 | 84,50 | 85,19 | 1 | 33.996 |
| 20/3/2024 | 84,99 | 84,99 | 0,00% | 84,99 | 84,99 | 84,99 | 84,49 | 84,99 | 1 | 8.499 |
| 19/3/2024 | 84,99 | 84,99 | +0,24% | 84,99 | 84,99 | 84,99 | 84,19 | 84,99 | 2 | 76.491 |
| 18/3/2024 | 84,79 | 84,79 | 0,00% | 84,79 | 84,79 | 84,79 | 84,19 | 84,80 | 2 | 110.227 |
| 15/3/2024 | 84,15 | 84,79 | +0,72% | 84,15 | 84,80 | 84,15 | 84,15 | 84,79 | 14 | 2.491.119 |
| 14/3/2024 | 84,78 | 84,18 | -0,02% | 84,18 | 84,78 | 84,68 | 84,18 | 84,77 | 8 | 177.832 |
| 13/3/2024 | 84,20 | 84,20 | -0,04% | 84,20 | 84,20 | 84,20 | 84,20 | 84,78 | 4 | 176.820 |
| 12/3/2024 | 84,19 | 84,23 | 0,00% | 84,19 | 84,23 | 84,19 | 84,19 | 84,23 | 5 | 471.484 |
| 11/3/2024 | 84,22 | 84,23 | +0,01% | 84,22 | 84,80 | 84,24 | 84,23 | 84,78 | 5 | 1.120.477 |
| 8/3/2024 | 84,22 | 84,22 | -0,93% | 84,22 | 84,88 | 84,22 | 0,00 | 0,00 | 110 | 1.937.176 |
| 7/3/2024 | 85,57 | 85,01 | -0,65% | 85,01 | 85,57 | 85,11 | 84,68 | 85,56 | 23 | 2.289.625 |
| 6/3/2024 | 84,98 | 85,57 | +0,04% | 84,98 | 85,57 | 85,10 | 84,97 | 85,57 | 20 | 2.399.964 |
| 5/3/2024 | 85,58 | 85,54 | +0,64% | 85,54 | 85,58 | 85,57 | 84,10 | 85,54 | 3 | 111.244 |
| 4/3/2024 | 85,55 | 85,00 | -0,64% | 85,00 | 85,55 | 85,04 | 85,00 | 85,55 | 20 | 4.132.965 |
| 1/3/2024 | 85,98 | 85,55 | +0,64% | 85,55 | 85,98 | 85,59 | 84,77 | 85,55 | 4 | 77.038 |
| 29/2/2024 | 85,01 | 85,01 | -0,01% | 85,01 | 86,00 | 85,72 | 85,01 | 85,60 | 8 | 257.188 |
| 28/2/2024 | 85,50 | 85,02 | -0,54% | 85,02 | 85,50 | 85,17 | 84,08 | 85,99 | 4 | 408.816 |
| 27/2/2024 | 85,49 | 85,48 | +0,54% | 85,48 | 85,49 | 85,48 | 84,99 | 85,48 | 2 | 25.646 |
| 26/2/2024 | 85,43 | 85,02 | -0,48% | 85,02 | 85,49 | 85,25 | 84,99 | 85,45 | 10 | 503.022 |
| 23/2/2024 | 85,44 | 85,43 | +0,51% | 85,43 | 85,49 | 85,45 | 0,00 | 0,00 | 6 | 85.451 |
| 22/2/2024 | 85,02 | 85,00 | -0,35% | 85,00 | 85,44 | 85,01 | 84,07 | 85,44 | 27 | 5.627.964 |
| 21/2/2024 | 85,01 | 85,30 | -0,16% | 85,01 | 85,44 | 85,32 | 84,08 | 85,29 | 7 | 1.151.825 |
| 20/2/2024 | 85,49 | 85,44 | 0,00% | 85,44 | 85,49 | 85,45 | 85,00 | 85,44 | 11 | 1.674.938 |
| 19/2/2024 | 85,23 | 85,44 | +0,25% | 84,99 | 85,44 | 85,07 | 84,95 | 85,99 | 21 | 2.892.615 |
| 16/2/2024 | 85,23 | 85,23 | +0,01% | 85,22 | 85,23 | 85,22 | 85,00 | 87,00 | 7 | 596.560 |
| 15/2/2024 | 85,22 | 85,22 | +0,26% | 85,22 | 85,22 | 85,22 | 84,99 | 85,22 | 4 | 85.220 |
| 14/2/2024 | 85,21 | 85,00 | -0,26% | 84,00 | 85,23 | 84,65 | 85,00 | 85,22 | 15 | 931.199 |
| 9/2/2024 | 85,30 | 85,22 | -0,27% | 84,86 | 85,30 | 84,93 | 0,00 | 0,00 | 10 | 730.421 |
| 8/2/2024 | 84,86 | 85,45 | +0,47% | 84,86 | 85,48 | 84,87 | 84,78 | 85,22 | 31 | 2.698.987 |
| 7/2/2024 | 85,58 | 85,05 | -0,51% | 85,05 | 85,58 | 85,49 | 85,00 | 85,05 | 8 | 384.739 |
| 6/2/2024 | 85,50 | 85,49 | -0,09% | 85,49 | 85,50 | 85,49 | 85,05 | 86,75 | 5 | 427.452 |
| 5/2/2024 | 84,00 | 85,57 | +0,67% | 84,00 | 85,57 | 84,04 | 84,02 | 85,57 | 19 | 2.168.242 |
| 2/2/2024 | 85,00 | 85,00 | -0,57% | 85,00 | 85,00 | 85,00 | 85,00 | 86,77 | 1 | 8.500 |
| 1/2/2024 | 85,49 | 85,49 | +0,18% | 85,00 | 85,49 | 85,47 | 85,00 | 86,77 | 15 | 974.390 |
| 31/1/2024 | 85,34 | 85,34 | +0,19% | 84,82 | 85,34 | 85,11 | 85,00 | 87,27 | 21 | 1.387.350 |
| 30/1/2024 | 85,05 | 85,18 | +0,15% | 84,81 | 85,18 | 84,95 | 84,82 | 87,18 | 16 | 2.472.090 |
| 29/1/2024 | 87,49 | 85,05 | +0,06% | 85,00 | 87,49 | 85,65 | 84,82 | 85,05 | 66 | 3.931.776 |
| 26/1/2024 | 87,50 | 85,00 | +0,72% | 84,30 | 87,50 | 84,38 | 84,99 | 85,00 | 26 | 3.594.868 |
| 25/1/2024 | 83,79 | 84,39 | +0,05% | 83,79 | 84,39 | 84,38 | 84,35 | 84,39 | 12 | 683.499 |
| 24/1/2024 | 84,01 | 84,35 | +0,40% | 84,01 | 84,35 | 84,11 | 84,01 | 84,35 | 9 | 1.648.709 |
| 23/1/2024 | 84,35 | 84,01 | -0,33% | 84,01 | 84,35 | 84,02 | 84,01 | 84,35 | 15 | 2.915.709 |
| 22/1/2024 | 84,25 | 84,29 | +0,05% | 84,01 | 84,29 | 84,06 | 84,02 | 84,29 | 23 | 7.162.351 |
| 19/1/2024 | 84,18 | 84,25 | +0,24% | 84,18 | 84,25 | 84,19 | 84,02 | 84,25 | 182 | 17.789.388 |
| 18/1/2024 | 84,04 | 84,05 | +0,66% | 84,04 | 84,05 | 84,04 | 83,69 | 84,08 | 19 | 1.386.813 |
| 17/1/2024 | 84,05 | 83,50 | -0,41% | 83,50 | 84,09 | 83,65 | 83,67 | 84,05 | 21 | 1.572.761 |
| 16/1/2024 | 83,74 | 83,84 | +0,17% | 83,73 | 83,87 | 83,79 | 83,61 | 83,87 | 14 | 259.769 |
| 15/1/2024 | 83,76 | 83,70 | -0,07% | 83,00 | 83,76 | 83,15 | 83,02 | 83,69 | 19 | 1.347.097 |
| 12/1/2024 | 83,10 | 83,76 | -0,01% | 83,01 | 83,76 | 83,01 | 83,02 | 83,76 | 11 | 2.449.058 |
| 10/1/2024 | 83,02 | 83,77 | +0,87% | 83,01 | 83,78 | 83,29 | 83,10 | 83,78 | 21 | 5.580.996 |
| 9/1/2024 | 84,00 | 83,05 | -1,31% | 83,01 | 84,03 | 83,55 | 83,05 | 84,01 | 14 | 1.420.395 |
| 8/1/2024 | 84,05 | 84,15 | +0,19% | 84,04 | 84,15 | 84,09 | 84,04 | 84,15 | 38 | 3.145.127 |
| 5/1/2024 | 83,95 | 83,99 | +0,05% | 83,53 | 83,99 | 83,96 | 83,95 | 84,17 | 8 | 159.527 |
| 4/1/2024 | 83,95 | 83,95 | +0,05% | 83,95 | 83,95 | 83,95 | 83,80 | 84,99 | 10 | 579.255 |
| 3/1/2024 | 83,81 | 83,91 | +0,19% | 83,81 | 83,91 | 83,81 | 83,50 | 88,03 | 64 | 5.120.901 |
| 2/1/2024 | 83,32 | 83,75 | +0,53% | 82,99 | 83,75 | 83,19 | 83,56 | 89,00 | 25 | 1.663.907 |
| 28/12/2023 | 83,50 | 83,31 | +0,14% | 83,31 | 83,51 | 83,36 | 83,01 | 83,31 | 29 | 2.350.804 |
| 27/12/2023 | 83,13 | 83,19 | +0,19% | 83,13 | 83,19 | 83,13 | 83,12 | 83,19 | 24 | 2.194.752 |
| 26/12/2023 | 83,40 | 83,03 | -0,44% | 83,03 | 83,43 | 83,22 | 83,00 | 83,43 | 233 | 2.995.937 |
| 22/12/2023 | 83,40 | 83,40 | 0,00% | 83,40 | 83,40 | 83,40 | 83,26 | 83,40 | 21 | 1.834.800 |
| 21/12/2023 | 83,58 | 83,40 | 0,00% | 83,34 | 83,58 | 83,40 | 83,38 | 83,40 | 20 | 1.459.584 |
| 20/12/2023 | 83,93 | 83,40 | -0,63% | 83,40 | 83,93 | 83,43 | 83,35 | 83,40 | 13 | 2.269.381 |
| 19/12/2023 | 83,93 | 83,93 | +0,48% | 83,92 | 83,93 | 83,92 | 83,48 | 83,93 | 6 | 159.464 |
| 18/12/2023 | 83,99 | 83,53 | -0,38% | 83,53 | 83,99 | 83,60 | 83,50 | 92,22 | 10 | 1.019.986 |
| 15/12/2023 | 83,50 | 83,85 | +0,31% | 83,41 | 83,85 | 83,63 | 83,42 | 93,80 | 21 | 6.439.521 |
| 14/12/2023 | 83,59 | 83,59 | 0,00% | 83,50 | 83,59 | 83,57 | 83,57 | 83,59 | 7 | 350.997 |
| 13/12/2023 | 83,60 | 83,59 | -0,01% | 83,59 | 83,60 | 83,59 | 83,58 | 83,59 | 7 | 292.589 |
| 12/12/2023 | 83,84 | 83,60 | -0,18% | 83,60 | 83,85 | 83,80 | 83,59 | 83,60 | 10 | 368.736 |
| 11/12/2023 | 83,75 | 83,75 | -2,02% | 83,75 | 83,75 | 83,75 | 83,59 | 83,75 | 3 | 134.000 |
| 8/12/2023 | 85,48 | 85,48 | -0,21% | 85,48 | 85,48 | 85,48 | 84,06 | 85,59 | 1 | 17.096 |
| 7/12/2023 | 85,46 | 85,66 | +0,27% | 85,46 | 85,66 | 85,53 | 85,45 | 85,67 | 10 | 393.456 |
| 6/12/2023 | 83,13 | 85,43 | +1,48% | 83,13 | 85,43 | 84,29 | 83,32 | 85,67 | 5 | 134.872 |
| 5/12/2023 | 85,42 | 84,18 | +1,37% | 84,18 | 85,42 | 84,61 | 83,13 | 84,18 | 5 | 143.850 |
| 4/12/2023 | 83,04 | 83,04 | -0,72% | 83,04 | 83,98 | 83,11 | 83,04 | 84,97 | 9 | 764.640 |
| 1/12/2023 | 84,78 | 83,64 | +0,17% | 83,61 | 84,80 | 84,22 | 83,04 | 83,99 | 12 | 648.500 |
| 30/11/2023 | 85,51 | 83,50 | -2,53% | 80,05 | 85,68 | 81,94 | 81,55 | 82,99 | 58 | 4.998.655 |
| 29/11/2023 | 85,51 | 85,67 | +0,13% | 85,50 | 85,67 | 85,64 | 85,66 | 85,68 | 8 | 1.027.773 |
| 28/11/2023 | 85,68 | 85,56 | -0,14% | 85,55 | 85,68 | 85,55 | 85,55 | 85,56 | 22 | 3.071.278 |
| 27/11/2023 | 85,68 | 85,68 | -0,95% | 85,68 | 85,68 | 85,68 | 85,52 | 85,68 | 8 | 231.336 |
| 24/11/2023 | 86,30 | 86,50 | +0,23% | 85,68 | 86,55 | 86,37 | 85,67 | 86,50 | 10 | 587.321 |
| 23/11/2023 | 85,52 | 86,30 | +0,71% | 85,51 | 86,30 | 85,63 | 85,52 | 86,57 | 8 | 282.590 |
| 22/11/2023 | 86,56 | 85,69 | -0,36% | 85,69 | 86,56 | 86,14 | 85,69 | 86,56 | 6 | 232.581 |
| 21/11/2023 | 86,62 | 86,00 | -0,66% | 86,00 | 86,62 | 86,33 | 85,33 | 86,56 | 5 | 345.331 |
| 20/11/2023 | 86,59 | 86,57 | +0,02% | 86,57 | 86,59 | 86,58 | 86,55 | 86,59 | 10 | 675.392 |
| 17/11/2023 | 86,55 | 86,55 | +0,06% | 86,55 | 86,55 | 86,55 | 86,02 | 87,99 | 44 | 4.344.810 |
| 16/11/2023 | 86,49 | 86,50 | +0,06% | 86,49 | 86,50 | 86,49 | 86,01 | 87,99 | 10 | 847.630 |
| 14/11/2023 | 86,41 | 86,45 | +0,05% | 86,41 | 86,45 | 86,44 | 86,01 | 87,99 | 2 | 51.866 |
| 13/11/2023 | 86,44 | 86,41 | +0,34% | 86,40 | 86,44 | 86,40 | 86,02 | 86,41 | 7 | 311.073 |
| 10/11/2023 | 86,43 | 86,12 | +0,67% | 86,12 | 86,43 | 86,18 | 86,12 | 87,99 | 2 | 43.091 |
| 9/11/2023 | 85,55 | 85,55 | -1,17% | 85,45 | 85,55 | 85,53 | 86,00 | 97,00 | 6 | 205.275 |
| 8/11/2023 | 86,56 | 86,56 | +0,08% | 86,55 | 86,56 | 86,55 | 86,56 | 92,00 | 6 | 302.959 |
| 7/11/2023 | 86,48 | 86,49 | +0,17% | 86,48 | 86,49 | 86,48 | 86,48 | 93,98 | 2 | 17.297 |
| 6/11/2023 | 85,95 | 86,34 | +0,45% | 85,95 | 86,34 | 85,99 | 86,34 | 86,35 | 12 | 722.362 |
| 1/11/2023 | 86,56 | 85,95 | -0,62% | 85,95 | 86,56 | 86,08 | 85,95 | 93,84 | 106 | 1.076.108 |
| 31/10/2023 | 86,49 | 86,49 | +0,06% | 86,49 | 86,49 | 86,49 | 86,43 | 93,98 | 2 | 51.894 |
| 27/10/2023 | 86,44 | 86,44 | +0,05% | 86,44 | 86,44 | 86,44 | 85,97 | 92,92 | 5 | 155.592 |
| 26/10/2023 | 86,40 | 86,40 | +0,48% | 86,40 | 86,40 | 86,40 | 85,44 | 89,91 | 1 | 43.200 |
| 25/10/2023 | 86,56 | 85,99 | -0,02% | 85,99 | 86,56 | 86,29 | 85,43 | 93,95 | 3 | 112.186 |
| 24/10/2023 | 86,01 | 86,01 | -0,62% | 86,01 | 86,01 | 86,01 | 86,04 | 93,97 | 3 | 490.257 |
| 23/10/2023 | 86,55 | 86,55 | +0,03% | 86,55 | 86,55 | 86,55 | 86,02 | 87,97 | 8 | 242.340 |
| 20/10/2023 | 86,52 | 86,52 | +0,03% | 86,52 | 86,52 | 86,52 | 85,44 | 93,98 | 2 | 190.344 |
| 19/10/2023 | 86,49 | 86,49 | +0,58% | 86,49 | 86,49 | 86,49 | 85,90 | 93,99 | 1 | 17.298 |
| 18/10/2023 | 86,48 | 85,99 | -0,56% | 85,99 | 86,49 | 86,33 | 85,79 | 93,99 | 8 | 336.709 |
| 17/10/2023 | 86,99 | 86,47 | +0,56% | 85,44 | 86,99 | 86,65 | 86,00 | 86,46 | 6 | 121.312 |
| 16/10/2023 | 86,00 | 85,99 | +0,02% | 85,41 | 86,00 | 85,75 | 85,62 | 86,98 | 5 | 85.759 |
| 11/10/2023 | 85,96 | 85,97 | +0,02% | 85,96 | 85,97 | 85,96 | 85,96 | 86,96 | 3 | 128.954 |
| 9/10/2023 | 85,34 | 85,95 | +0,02% | 85,34 | 85,95 | 85,76 | 85,07 | 86,98 | 3 | 85.767 |
| 6/10/2023 | 85,93 | 85,93 | +0,01% | 85,93 | 85,93 | 85,93 | 85,93 | 97,61 | 2 | 51.558 |
| 5/10/2023 | 85,92 | 85,92 | +0,01% | 85,92 | 85,92 | 85,92 | 85,72 | 97,19 | 1 | 51.552 |
| 4/10/2023 | 85,91 | 85,91 | +0,35% | 85,91 | 85,91 | 85,91 | 85,59 | 97,19 | 1 | 60.137 |
| 3/10/2023 | 85,91 | 85,61 | -0,34% | 85,61 | 85,92 | 85,83 | 85,62 | 97,59 | 4 | 34.335 |
| 2/10/2023 | 85,90 | 85,90 | +0,02% | 85,90 | 85,90 | 85,90 | 85,34 | 97,59 | 6 | 249.110 |
| 28/9/2023 | 85,88 | 85,88 | +0,62% | 85,88 | 85,88 | 85,88 | 85,88 | 97,61 | 3 | 60.116 |
| 27/9/2023 | 85,46 | 85,35 | -0,62% | 85,35 | 85,89 | 85,40 | 85,34 | 85,88 | 40 | 6.849.151 |
| 26/9/2023 | 85,88 | 85,88 | +0,01% | 85,88 | 85,88 | 85,88 | 85,54 | 97,60 | 1 | 34.352 |
| 25/9/2023 | 85,88 | 85,87 | +0,50% | 85,87 | 85,88 | 85,87 | 85,45 | 97,60 | 3 | 77.287 |
| 22/9/2023 | 85,54 | 85,44 | -0,13% | 85,44 | 85,76 | 85,48 | 85,45 | 97,60 | 102 | 974.509 |
| 21/9/2023 | 85,56 | 85,55 | -0,06% | 85,55 | 85,64 | 85,55 | 85,53 | 90,99 | 104 | 1.206.350 |
| 20/9/2023 | 85,72 | 85,60 | -0,14% | 85,60 | 85,91 | 85,60 | 85,50 | 91,00 | 100 | 890.314 |
| 19/9/2023 | 86,05 | 85,72 | -0,15% | 85,72 | 86,05 | 85,80 | 85,67 | 97,61 | 103 | 978.144 |
| 18/9/2023 | 86,07 | 85,85 | -0,24% | 85,85 | 86,10 | 85,92 | 85,84 | 86,19 | 103 | 1.048.241 |
| 15/9/2023 | 85,85 | 86,06 | +0,19% | 85,85 | 86,06 | 86,03 | 85,86 | 86,10 | 7 | 146.260 |
| 14/9/2023 | 86,07 | 85,90 | -0,17% | 85,90 | 86,07 | 86,00 | 85,90 | 86,10 | 2 | 43.001 |
| 13/9/2023 | 86,04 | 86,05 | +0,06% | 86,04 | 86,05 | 86,04 | 86,00 | 86,13 | 4 | 232.332 |
| 12/9/2023 | 85,63 | 86,00 | -0,66% | 85,55 | 86,00 | 85,93 | 85,61 | 97,61 | 36 | 2.053.897 |
| 11/9/2023 | 86,57 | 86,57 | +0,02% | 86,57 | 86,57 | 86,57 | 86,47 | 86,64 | 4 | 155.826 |
| 8/9/2023 | 86,56 | 86,55 | +0,01% | 86,03 | 86,56 | 86,49 | 86,04 | 87,49 | 9 | 1.479.085 |
| 6/9/2023 | 85,92 | 86,54 | +0,02% | 85,92 | 86,54 | 86,50 | 86,53 | 86,65 | 6 | 155.709 |
| 5/9/2023 | 86,49 | 86,52 | +0,05% | 86,49 | 86,52 | 86,51 | 85,92 | 87,05 | 5 | 86.517 |
| 4/9/2023 | 86,48 | 86,48 | -0,01% | 85,90 | 86,48 | 86,17 | 86,35 | 86,49 | 7 | 249.900 |
| 1/9/2023 | 86,50 | 86,49 | +0,69% | 86,49 | 86,50 | 86,49 | 85,89 | 86,99 | 8 | 216.228 |
| 31/8/2023 | 86,14 | 85,90 | -0,06% | 85,90 | 86,15 | 86,07 | 85,17 | 86,15 | 105 | 1.213.611 |
| 30/8/2023 | 86,01 | 85,95 | -0,07% | 85,95 | 86,14 | 86,01 | 85,96 | 86,19 | 9 | 326.863 |
| 29/8/2023 | 86,00 | 86,01 | +0,87% | 86,00 | 86,01 | 86,00 | 85,94 | 86,04 | 2 | 77.408 |
| 28/8/2023 | 86,04 | 85,27 | -0,01% | 85,27 | 86,04 | 85,38 | 85,19 | 85,88 | 98 | 964.820 |
| 23/8/2023 | 85,28 | 85,28 | -0,87% | 85,28 | 85,28 | 85,28 | 85,83 | 86,04 | 2 | 25.584 |
| 22/8/2023 | 86,03 | 86,03 | 0,00% | 86,03 | 86,03 | 86,03 | 86,03 | 86,04 | 1 | 25.809 |
| 21/8/2023 | 85,75 | 86,03 | +0,44% | 85,66 | 86,03 | 85,84 | 86,03 | 86,04 | 8 | 231.779 |
| 18/8/2023 | 85,65 | 85,65 | -0,45% | 85,65 | 85,65 | 85,65 | 85,28 | 85,75 | 10 | 488.205 |
| 17/8/2023 | 85,80 | 86,04 | +0,28% | 85,40 | 86,04 | 85,46 | 85,29 | 85,75 | 92 | 17.100.778 |
| 16/8/2023 | 86,01 | 85,80 | -2,08% | 85,80 | 86,04 | 85,96 | 85,71 | 85,80 | 7 | 1.134.748 |
| 15/8/2023 | 87,64 | 87,62 | -0,03% | 87,62 | 87,64 | 87,63 | 86,04 | 87,61 | 2 | 61.344 |
| 14/8/2023 | 87,65 | 87,65 | +0,06% | 87,65 | 87,65 | 87,65 | 85,91 | 87,65 | 1 | 113.945 |
| 11/8/2023 | 87,60 | 87,60 | +2,19% | 87,60 | 87,60 | 87,60 | 85,80 | 87,60 | 1 | 35.040 |
| 10/8/2023 | 87,59 | 85,72 | -0,07% | 85,72 | 87,60 | 86,09 | 85,73 | 87,99 | 10 | 507.951 |
| 9/8/2023 | 85,79 | 85,78 | -0,02% | 85,78 | 86,99 | 85,81 | 85,71 | 85,82 | 105 | 2.076.654 |
| 8/8/2023 | 87,59 | 85,80 | -1,06% | 85,80 | 87,59 | 86,00 | 84,00 | 85,83 | 80 | 1.032.016 |
| 7/8/2023 | 87,01 | 86,72 | -1,44% | 86,71 | 87,34 | 86,85 | 86,72 | 87,88 | 109 | 1.129.167 |
| 4/8/2023 | 87,86 | 87,99 | +0,15% | 87,86 | 87,99 | 87,96 | 87,87 | 99,57 | 12 | 580.552 |
| 3/8/2023 | 87,09 | 87,86 | +1,10% | 86,80 | 87,86 | 86,93 | 86,81 | 90,00 | 13 | 625.913 |
| 2/8/2023 | 86,90 | 86,90 | -0,11% | 86,70 | 86,90 | 86,86 | 86,50 | 88,24 | 54 | 4.968.686 |
| 1/8/2023 | 88,25 | 87,00 | -0,10% | 87,00 | 88,25 | 87,34 | 86,75 | 87,00 | 14 | 384.300 |
| 31/7/2023 | 88,32 | 87,09 | -1,54% | 86,99 | 89,90 | 87,61 | 87,00 | 89,96 | 302 | 3.425.660 |
| 28/7/2023 | 88,49 | 88,45 | -0,15% | 88,45 | 88,49 | 88,48 | 88,02 | 89,95 | 2 | 44.241 |
| 27/7/2023 | 88,58 | 88,58 | -0,12% | 88,58 | 88,58 | 88,58 | 88,59 | 89,96 | 1 | 8.858 |
| 26/7/2023 | 88,84 | 88,69 | +1,77% | 88,69 | 88,84 | 88,72 | 87,04 | 88,58 | 2 | 35.491 |
| 24/7/2023 | 88,49 | 87,15 | -3,13% | 87,11 | 88,49 | 87,58 | 87,15 | 88,48 | 4 | 271.501 |
| 20/7/2023 | 89,97 | 89,97 | -0,02% | 89,97 | 89,97 | 89,97 | 87,00 | 89,97 | 1 | 44.985 |
| 19/7/2023 | 89,99 | 89,99 | -0,01% | 89,99 | 89,99 | 89,99 | 87,10 | 99,57 | 1 | 8.999 |
| 18/7/2023 | 90,00 | 90,00 | +2,26% | 90,00 | 90,00 | 90,00 | 87,03 | 99,57 | 1 | 9.000 |
| 17/7/2023 | 86,80 | 88,01 | +0,02% | 86,80 | 88,01 | 86,91 | 86,80 | 90,00 | 2 | 95.601 |
| 14/7/2023 | 86,91 | 87,99 | +1,25% | 86,91 | 87,99 | 87,97 | 86,91 | 90,00 | 3 | 492.636 |
| 13/7/2023 | 86,90 | 86,90 | -1,32% | 86,90 | 86,90 | 86,90 | 86,92 | 90,00 | 1 | 34.760 |
| 12/7/2023 | 87,99 | 88,06 | +0,01% | 87,99 | 88,06 | 87,59 | 86,32 | 90,00 | 3 | 35.036 |
| 11/7/2023 | 86,99 | 88,05 | -0,01% | 86,99 | 88,05 | 87,04 | 86,80 | 87,99 | 6 | 687.645 |
| 7/7/2023 | 88,06 | 88,06 | +0,02% | 88,06 | 88,06 | 88,06 | 87,26 | 100,00 | 8 | 1.646.722 |
| 6/7/2023 | 88,04 | 88,04 | +0,02% | 88,04 | 88,04 | 88,04 | 87,50 | 100,00 | 4 | 105.648 |
| 5/7/2023 | 88,02 | 88,02 | +0,87% | 88,02 | 88,02 | 88,02 | 87,26 | 100,00 | 2 | 211.248 |
| 4/7/2023 | 88,05 | 87,26 | -0,83% | 87,26 | 88,05 | 87,39 | 87,26 | 100,00 | 3 | 52.435 |
| 3/7/2023 | 87,99 | 87,99 | +0,84% | 87,99 | 87,99 | 87,99 | 87,26 | 100,00 | 3 | 35.196 |
| 30/6/2023 | 87,26 | 87,26 | -0,78% | 87,26 | 87,26 | 87,26 | 87,26 | 97,00 | 1 | 8.726 |
| 28/6/2023 | 87,95 | 87,95 | +0,06% | 87,95 | 87,95 | 87,95 | 87,50 | 100,00 | 1 | 114.335 |
| 27/6/2023 | 87,31 | 87,90 | +0,68% | 87,26 | 87,90 | 87,40 | 87,31 | 100,00 | 10 | 279.706 |
| 26/6/2023 | 87,81 | 87,31 | -0,78% | 87,31 | 89,00 | 87,61 | 87,26 | 87,31 | 16 | 3.688.508 |
| 23/6/2023 | 87,80 | 88,00 | 0,00% | 87,80 | 88,00 | 87,81 | 87,81 | 88,00 | 12 | 535.700 |
| 22/6/2023 | 88,00 | 88,00 | +0,06% | 88,00 | 88,00 | 88,00 | 87,80 | 88,00 | 2 | 176.000 |
| 21/6/2023 | 88,00 | 87,95 | -0,06% | 87,95 | 88,00 | 87,95 | 87,80 | 88,00 | 21 | 6.402.770 |
| 20/6/2023 | 88,00 | 88,00 | 0,00% | 88,00 | 88,00 | 88,00 | 87,84 | 88,00 | 5 | 61.600 |
| 19/6/2023 | 88,50 | 88,00 | -0,56% | 88,00 | 88,50 | 88,06 | 87,82 | 88,00 | 4 | 352.260 |
| 16/6/2023 | 89,05 | 88,50 | -0,23% | 88,50 | 89,05 | 88,95 | 88,50 | 100,00 | 5 | 106.750 |
| 15/6/2023 | 87,26 | 88,70 | -0,39% | 87,26 | 89,15 | 88,74 | 88,70 | 89,15 | 8 | 79.866 |
| 14/6/2023 | 89,11 | 89,05 | -0,10% | 89,05 | 89,11 | 89,06 | 88,10 | 0,00 | 18 | 4.702.652 |
| 13/6/2023 | 89,14 | 89,14 | -0,90% | 89,14 | 89,14 | 89,14 | 89,11 | 0,00 | 1 | 8.914 |
| 12/6/2023 | 89,95 | 89,95 | 0,00% | 89,95 | 89,95 | 89,95 | 89,11 | 0,00 | 5 | 1.259.300 |
| 9/6/2023 | 89,08 | 89,95 | +0,92% | 89,08 | 89,95 | 89,90 | 89,12 | 100,00 | 12 | 2.373.549 |
| 7/6/2023 | 89,95 | 89,13 | -0,19% | 89,13 | 89,95 | 89,49 | 89,13 | 100,00 | 5 | 295.337 |
| 5/6/2023 | 89,30 | 89,30 | 0,00% | 89,30 | 89,30 | 89,30 | 89,30 | 100,00 | 1 | 8.930 |
| 2/6/2023 | 89,98 | 89,30 | -0,74% | 89,30 | 89,98 | 89,77 | 89,30 | 100,00 | 4 | 179.552 |
| 1/6/2023 | 89,97 | 89,97 | +0,01% | 89,97 | 89,97 | 89,97 | 89,30 | 100,00 | 2 | 17.994 |
| 31/5/2023 | 89,96 | 89,96 | +0,01% | 89,96 | 89,96 | 89,96 | 89,40 | 90,70 | 1 | 44.980 |
| 30/5/2023 | 89,95 | 89,95 | +0,56% | 89,95 | 89,95 | 89,95 | 89,40 | 90,70 | 1 | 359.800 |
| 29/5/2023 | 89,99 | 89,45 | -0,58% | 89,45 | 89,99 | 89,47 | 89,18 | 90,70 | 6 | 894.716 |
| 26/5/2023 | 90,00 | 89,97 | +0,01% | 89,97 | 90,00 | 89,97 | 88,52 | 90,70 | 2 | 314.898 |
| 25/5/2023 | 89,10 | 89,96 | +0,90% | 89,10 | 89,96 | 89,16 | 88,51 | 90,70 | 3 | 115.916 |
| 24/5/2023 | 89,96 | 89,16 | -0,89% | 89,16 | 89,96 | 89,21 | 89,16 | 90,00 | 7 | 945.656 |
| 23/5/2023 | 89,96 | 89,96 | +0,01% | 89,96 | 89,96 | 89,96 | 89,70 | 90,00 | 1 | 80.964 |
| 22/5/2023 | 90,00 | 89,95 | +0,67% | 89,95 | 90,00 | 89,98 | 89,70 | 90,00 | 2 | 44.990 |
| 19/5/2023 | 89,48 | 89,35 | -0,67% | 89,35 | 89,48 | 89,37 | 89,35 | 90,00 | 3 | 178.757 |
| 18/5/2023 | 89,95 | 89,95 | +0,45% | 89,95 | 89,95 | 89,95 | 89,50 | 90,00 | 1 | 8.995 |
| 17/5/2023 | 90,00 | 89,55 | -0,50% | 89,55 | 90,00 | 89,55 | 89,48 | 90,00 | 3 | 2.561.332 |
| 16/5/2023 | 90,00 | 90,00 | 0,00% | 90,00 | 90,00 | 90,00 | 89,48 | 90,00 | 2 | 18.000 |
| 15/5/2023 | 89,99 | 90,00 | 0,00% | 89,99 | 90,00 | 89,99 | 89,99 | 90,00 | 8 | 359.988 |
| 12/5/2023 | 90,00 | 90,00 | +0,01% | 90,00 | 90,00 | 90,00 | 88,92 | 90,00 | 4 | 126.000 |
| 11/5/2023 | 89,62 | 89,99 | +0,27% | 88,99 | 89,99 | 89,21 | 89,00 | 90,00 | 25 | 5.683.103 |
| 10/5/2023 | 89,75 | 89,75 | -1,27% | 89,75 | 89,75 | 89,75 | 89,75 | 90,00 | 4 | 170.525 |
| 8/5/2023 | 90,90 | 90,90 | +0,04% | 90,90 | 90,90 | 90,90 | 89,52 | 92,00 | 1 | 9.090 |
| 5/5/2023 | 90,02 | 90,86 | +0,93% | 89,42 | 90,86 | 89,51 | 89,98 | 92,00 | 22 | 13.490.099 |
| 4/5/2023 | 90,20 | 90,02 | -0,95% | 90,02 | 90,20 | 90,02 | 89,95 | 91,00 | 71 | 25.890.830 |
| 3/5/2023 | 90,88 | 90,88 | +0,81% | 90,88 | 90,88 | 90,88 | 90,20 | 92,00 | 1 | 54.528 |
| 2/5/2023 | 90,15 | 90,15 | 0,00% | 90,15 | 90,15 | 90,15 | 90,13 | 92,00 | 5 | 504.840 |
| 28/4/2023 | 90,15 | 90,15 | -0,11% | 90,15 | 90,15 | 90,15 | 90,15 | 92,00 | 1 | 135.225 |
| 27/4/2023 | 90,58 | 90,25 | -0,87% | 90,25 | 90,58 | 90,55 | 90,14 | 92,00 | 19 | 2.535.514 |
| 26/4/2023 | 91,04 | 91,04 | +0,02% | 91,04 | 91,04 | 91,04 | 90,60 | 92,10 | 2 | 63.728 |
| 25/4/2023 | 91,02 | 91,02 | +0,41% | 91,02 | 91,02 | 91,02 | 90,25 | 92,10 | 4 | 154.734 |
| 24/4/2023 | 90,65 | 90,65 | -0,42% | 90,65 | 90,65 | 90,65 | 90,01 | 92,10 | 24 | 3.997.665 |
| 20/4/2023 | 91,03 | 91,03 | +0,03% | 91,03 | 91,03 | 91,03 | 90,99 | 92,10 | 3 | 118.339 |
| 18/4/2023 | 91,20 | 91,00 | -0,01% | 91,00 | 91,20 | 91,01 | 90,85 | 91,00 | 4 | 154.724 |
| 17/4/2023 | 92,09 | 91,01 | -0,54% | 91,01 | 92,09 | 91,19 | 91,09 | 92,10 | 2 | 54.714 |
| 14/4/2023 | 91,50 | 91,50 | +0,99% | 91,50 | 91,50 | 91,50 | 90,66 | 92,10 | 1 | 9.150 |
| 13/4/2023 | 90,60 | 90,60 | -0,98% | 90,60 | 91,52 | 90,60 | 90,09 | 92,10 | 100 | 17.440.592 |
| 12/4/2023 | 91,50 | 91,50 | +0,01% | 91,50 | 91,50 | 91,50 | 90,63 | 92,10 | 2 | 18.300 |
| 11/4/2023 | 91,44 | 91,49 | +0,05% | 91,44 | 91,49 | 91,47 | 90,61 | 92,09 | 2 | 45.735 |
| 10/4/2023 | 91,44 | 91,44 | +0,37% | 91,44 | 91,44 | 91,44 | 91,02 | 92,10 | 1 | 91.440 |
| 5/4/2023 | 91,59 | 91,10 | +0,01% | 91,10 | 91,60 | 91,56 | 90,00 | 91,60 | 11 | 22.562.395 |
| 4/4/2023 | 91,56 | 91,09 | -0,37% | 89,00 | 91,56 | 90,99 | 90,00 | 91,79 | 31 | 3.439.641 |
| 3/4/2023 | 91,56 | 91,43 | -0,10% | 90,00 | 91,56 | 90,50 | 90,28 | 0,00 | 8 | 633.560 |
| 29/3/2023 | 91,42 | 91,52 | +0,02% | 91,42 | 91,52 | 91,42 | 90,50 | 93,50 | 2 | 100.572 |
| 28/3/2023 | 91,50 | 91,50 | +0,10% | 91,50 | 91,50 | 91,50 | 90,53 | 91,50 | 3 | 9.177.450 |
| 24/3/2023 | 91,50 | 91,41 | -0,01% | 91,41 | 91,50 | 91,41 | 90,42 | 91,50 | 23 | 4.424.307 |
| 23/3/2023 | 91,50 | 91,42 | -0,01% | 91,42 | 91,50 | 91,42 | 90,42 | 91,50 | 7 | 886.790 |
| 22/3/2023 | 91,50 | 91,43 | -0,08% | 91,43 | 91,50 | 91,43 | 91,42 | 91,50 | 92 | 17.801.435 |
| 21/3/2023 | 91,50 | 91,50 | 0,00% | 91,50 | 91,50 | 91,50 | 91,42 | 91,50 | 2 | 64.050 |
| 20/3/2023 | 90,22 | 91,50 | 0,00% | 90,22 | 91,50 | 91,30 | 90,22 | 91,50 | 8 | 529.560 |
| 17/3/2023 | 91,50 | 91,50 | 0,00% | 91,50 | 91,50 | 91,50 | 90,30 | 91,50 | 3 | 54.900 |
| 16/3/2023 | 91,50 | 91,50 | 0,00% | 91,50 | 91,50 | 91,50 | 90,00 | 91,50 | 5 | 155.550 |
| 15/3/2023 | 91,50 | 91,50 | 0,00% | 91,50 | 91,50 | 91,50 | 90,00 | 91,50 | 4 | 64.050 |
| 14/3/2023 | 90,50 | 91,50 | +0,20% | 90,50 | 91,58 | 91,26 | 90,17 | 91,50 | 5 | 127.764 |
| 13/3/2023 | 91,00 | 91,32 | +0,30% | 90,50 | 91,32 | 90,71 | 90,50 | 91,32 | 6 | 571.495 |
| 10/3/2023 | 92,50 | 91,05 | 0,00% | 91,05 | 92,57 | 91,79 | 91,05 | 92,57 | 5 | 358.002 |
| 9/3/2023 | 91,49 | 91,05 | -1,16% | 91,05 | 91,51 | 91,14 | 91,05 | 92,12 | 6 | 519.532 |
| 8/3/2023 | 92,10 | 92,12 | +0,18% | 92,09 | 92,59 | 92,17 | 91,07 | 96,00 | 11 | 488.508 |
| 7/3/2023 | 92,00 | 91,95 | +0,51% | 91,95 | 92,10 | 92,00 | 91,90 | 92,10 | 7 | 5.593.630 |
| 6/3/2023 | 91,49 | 91,48 | -0,01% | 91,48 | 92,00 | 91,54 | 91,31 | 92,00 | 4 | 155.623 |
| 3/3/2023 | 91,49 | 91,49 | +0,04% | 91,49 | 92,00 | 91,49 | 91,49 | 92,00 | 8 | 796.014 |
| 2/3/2023 | 91,45 | 91,45 | -0,60% | 91,45 | 91,45 | 91,45 | 91,44 | 91,45 | 3 | 109.740 |
| 1/3/2023 | 92,58 | 92,00 | +0,57% | 91,48 | 92,58 | 91,63 | 91,49 | 92,00 | 8 | 797.194 |
| 28/2/2023 | 91,49 | 91,48 | +0,20% | 91,48 | 91,49 | 91,48 | 91,19 | 92,00 | 2 | 137.230 |
| 27/2/2023 | 92,05 | 91,30 | -0,75% | 91,30 | 92,05 | 91,50 | 91,27 | 91,51 | 7 | 475.830 |
| 24/2/2023 | 92,40 | 91,99 | -0,55% | 91,99 | 92,40 | 92,17 | 91,51 | 94,00 | 48 | 5.788.679 |
| 23/2/2023 | 93,50 | 92,50 | -1,02% | 92,47 | 93,50 | 92,49 | 92,25 | 93,00 | 66 | 7.760.370 |
| 22/2/2023 | 93,45 | 93,45 | -0,13% | 93,45 | 93,45 | 93,45 | 93,05 | 93,45 | 2 | 37.380 |
| 17/2/2023 | 93,46 | 93,57 | +0,12% | 93,46 | 93,57 | 93,54 | 93,10 | 93,57 | 4 | 37.417 |
| 16/2/2023 | 94,00 | 93,46 | -0,57% | 93,46 | 94,00 | 93,59 | 93,46 | 93,99 | 10 | 608.367 |
| 15/2/2023 | 94,49 | 94,00 | -0,21% | 94,00 | 94,49 | 94,32 | 93,55 | 94,00 | 2 | 141.490 |
| 14/2/2023 | 94,57 | 94,20 | +0,20% | 94,20 | 94,57 | 94,53 | 93,47 | 94,19 | 3 | 103.990 |
| 13/2/2023 | 95,02 | 94,01 | -0,59% | 94,01 | 95,02 | 94,01 | 93,47 | 94,57 | 76 | 11.403.615 |
| 10/2/2023 | 94,02 | 94,57 | -0,34% | 93,98 | 94,57 | 94,01 | 93,97 | 94,57 | 18 | 2.030.654 |
| 9/2/2023 | 94,89 | 94,89 | +0,02% | 94,89 | 94,89 | 94,89 | 94,02 | 94,89 | 1 | 9.489 |
| 8/2/2023 | 94,87 | 94,87 | -1,15% | 94,87 | 94,87 | 94,87 | 94,02 | 94,89 | 1 | 9.487 |
| 7/2/2023 | 95,97 | 95,97 | 0,00% | 95,97 | 95,97 | 95,97 | 95,01 | 95,98 | 2 | 19.194 |
| 2/2/2023 | 95,97 | 95,97 | +0,01% | 95,97 | 95,97 | 95,97 | 91,23 | 97,50 | 4 | 191.940 |
| 1/2/2023 | 95,96 | 95,96 | 0,00% | 95,96 | 95,96 | 95,96 | 92,01 | 97,50 | 2 | 105.556 |
| 31/1/2023 | 95,01 | 95,96 | +1,00% | 95,01 | 95,96 | 95,01 | 92,01 | 97,50 | 2 | 4.047.521 |
| 30/1/2023 | 95,01 | 95,01 | -1,00% | 95,01 | 95,01 | 95,01 | 95,01 | 95,96 | 1 | 19.002 |
| 24/1/2023 | 95,97 | 95,97 | +1,01% | 95,97 | 95,97 | 95,97 | 95,02 | 99,90 | 1 | 19.194 |
| 23/1/2023 | 95,01 | 95,01 | -1,00% | 95,01 | 95,01 | 95,01 | 91,05 | 95,49 | 28 | 4.569.981 |
| 20/1/2023 | 95,97 | 95,97 | +0,48% | 95,97 | 95,97 | 95,97 | 95,01 | 100,10 | 1 | 19.194 |
| 19/1/2023 | 95,98 | 95,51 | -0,48% | 95,01 | 95,98 | 95,03 | 91,50 | 95,51 | 23 | 3.107.512 |
| 18/1/2023 | 95,97 | 95,97 | +0,01% | 95,97 | 95,97 | 95,97 | 95,01 | 100,10 | 21 | 9.616.194 |
| 17/1/2023 | 95,96 | 95,96 | +0,41% | 95,96 | 95,96 | 95,96 | 95,01 | 95,97 | 5 | 86.364 |
| 16/1/2023 | 95,98 | 95,57 | -0,42% | 95,01 | 95,98 | 95,18 | 95,01 | 95,57 | 11 | 1.227.894 |
| 13/1/2023 | 95,97 | 95,97 | 0,00% | 95,97 | 95,97 | 95,97 | 95,01 | 95,97 | 2 | 47.985 |
| 12/1/2023 | 95,97 | 95,97 | +0,01% | 95,97 | 95,97 | 95,97 | 95,01 | 100,10 | 2 | 307.104 |
| 11/1/2023 | 95,03 | 95,96 | +0,96% | 95,03 | 95,96 | 95,03 | 95,01 | 100,10 | 3 | 4.808.704 |
| 10/1/2023 | 95,96 | 95,05 | -0,93% | 95,05 | 95,96 | 95,78 | 95,01 | 100,10 | 7 | 249.041 |
| 9/1/2023 | 95,10 | 95,94 | -0,98% | 95,10 | 95,94 | 95,83 | 95,01 | 100,10 | 4 | 383.340 |
| 6/1/2023 | 96,12 | 96,89 | -0,03% | 96,12 | 96,89 | 96,72 | 96,10 | 96,89 | 5 | 116.074 |
| 5/1/2023 | 96,90 | 96,92 | +0,01% | 96,90 | 96,92 | 96,91 | 96,10 | 99,90 | 3 | 232.606 |
| 4/1/2023 | 96,91 | 96,91 | +0,02% | 96,91 | 96,91 | 96,91 | 96,10 | 96,91 | 8 | 1.870.363 |
| 3/1/2023 | 96,89 | 96,89 | 0,00% | 96,00 | 96,89 | 96,59 | 96,01 | 96,89 | 8 | 260.808 |
| 2/1/2023 | 96,58 | 96,89 | +0,32% | 96,58 | 96,89 | 96,88 | 96,01 | 96,89 | 7 | 755.711 |
| 29/12/2022 | 96,48 | 96,58 | +0,10% | 96,01 | 96,58 | 96,38 | 96,01 | 96,58 | 4 | 67.472 |
| 28/12/2022 | 97,09 | 96,48 | -0,54% | 96,48 | 97,09 | 96,85 | 96,48 | 97,06 | 11 | 610.165 |
| 27/12/2022 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 96,50 | 97,30 | 1 | 97.000 |
| 26/12/2022 | 97,83 | 97,00 | -0,82% | 96,50 | 97,83 | 96,62 | 97,00 | 97,59 | 7 | 1.304.430 |
| 23/12/2022 | 97,30 | 97,80 | 0,00% | 97,00 | 97,80 | 97,43 | 96,50 | 97,80 | 6 | 457.960 |
| 22/12/2022 | 97,39 | 97,80 | -2,29% | 97,39 | 100,08 | 97,42 | 97,30 | 98,19 | 20 | 4.959.019 |
| 21/12/2022 | 100,09 | 100,09 | 0,00% | 100,09 | 100,09 | 100,09 | 97,30 | 100,09 | 5 | 300.270 |
| 16/12/2022 | 100,09 | 100,09 | 0,00% | 100,09 | 100,09 | 100,09 | 97,35 | 100,09 | 4 | 80.072 |
| 15/12/2022 | 100,09 | 100,09 | 0,00% | 100,09 | 100,09 | 100,09 | 97,35 | 100,10 | 1 | 10.009 |
| 14/12/2022 | 100,09 | 100,09 | -0,01% | 97,48 | 100,09 | 97,65 | 96,50 | 100,10 | 10 | 1.044.927 |
| 13/12/2022 | 100,10 | 100,10 | +0,01% | 100,10 | 100,10 | 100,10 | 94,91 | 100,10 | 1 | 80.080 |
| 12/12/2022 | 97,99 | 100,09 | 0,00% | 97,99 | 100,09 | 99,04 | 97,99 | 100,10 | 2 | 19.808 |
| 8/12/2022 | 100,10 | 100,09 | -0,07% | 97,99 | 100,10 | 98,21 | 94,91 | 100,09 | 11 | 1.100.018 |
| 6/12/2022 | 100,15 | 100,16 | +0,01% | 94,91 | 100,16 | 99,40 | 98,77 | 100,16 | 4 | 69.582 |
| 5/12/2022 | 100,15 | 100,15 | 0,00% | 97,53 | 100,15 | 97,56 | 94,94 | 100,15 | 37 | 7.610.222 |
| 2/12/2022 | 100,18 | 100,15 | -0,01% | 100,15 | 100,18 | 100,15 | 95,11 | 100,16 | 6 | 1.051.578 |
| 1/12/2022 | 100,16 | 100,16 | -0,97% | 85,14 | 100,16 | 92,48 | 94,91 | 100,16 | 138 | 5.234.482 |
| 30/11/2022 | 101,14 | 101,14 | +0,01% | 101,14 | 101,14 | 101,14 | 95,07 | 101,18 | 1 | 70.798 |
| 29/11/2022 | 101,12 | 101,13 | +0,01% | 101,12 | 101,13 | 101,12 | 101,12 | 101,15 | 3 | 131.463 |
| 28/11/2022 | 101,12 | 101,12 | 0,00% | 101,12 | 101,12 | 101,12 | 95,05 | 101,12 | 1 | 60.672 |
| 25/11/2022 | 101,08 | 101,12 | +0,04% | 101,08 | 101,12 | 101,11 | 95,05 | 101,11 | 3 | 80.892 |
| 24/11/2022 | 101,07 | 101,08 | +0,01% | 101,06 | 101,08 | 101,07 | 95,05 | 101,08 | 5 | 131.401 |
| 23/11/2022 | 101,07 | 101,07 | +0,02% | 101,07 | 101,07 | 101,07 | 95,05 | 101,13 | 22 | 444.708 |
| 22/11/2022 | 101,05 | 101,05 | +0,05% | 101,05 | 101,05 | 101,05 | 95,03 | 101,07 | 2 | 50.525 |
| 21/11/2022 | 100,99 | 101,00 | +0,01% | 100,99 | 101,00 | 100,99 | 95,03 | 104,90 | 10 | 828.197 |
| 18/11/2022 | 100,99 | 100,99 | -0,01% | 100,99 | 100,99 | 100,99 | 95,03 | 104,90 | 3 | 30.297 |
| 17/11/2022 | 101,00 | 101,00 | +6,27% | 101,00 | 101,00 | 101,00 | 95,03 | 101,00 | 4 | 4.242.000 |
| 16/11/2022 | 95,03 | 95,04 | -5,91% | 95,03 | 95,04 | 95,03 | 95,03 | 104,90 | 2 | 19.007 |
| 14/11/2022 | 101,01 | 101,01 | +0,01% | 101,01 | 101,01 | 101,01 | 95,03 | 104,90 | 5 | 121.212 |
| 11/11/2022 | 101,00 | 101,00 | 0,00% | 95,01 | 101,00 | 99,59 | 95,03 | 104,90 | 5 | 89.635 |
| 10/11/2022 | 101,00 | 101,00 | +0,01% | 101,00 | 101,00 | 101,00 | 95,01 | 104,90 | 2 | 20.200 |
| 9/11/2022 | 100,99 | 100,99 | -0,01% | 100,99 | 100,99 | 100,99 | 95,01 | 100,99 | 1 | 20.198 |
| 8/11/2022 | 101,00 | 101,00 | -0,22% | 101,00 | 101,00 | 101,00 | 94,75 | 101,00 | 3 | 50.500 |
| 7/11/2022 | 101,22 | 101,22 | 0,00% | 101,22 | 101,22 | 101,22 | 95,07 | 101,39 | 1 | 10.122 |
| 4/11/2022 | 101,22 | 101,22 | -0,17% | 101,22 | 101,22 | 101,22 | 95,07 | 101,22 | 1 | 10.122 |
| 3/11/2022 | 101,22 | 101,39 | +0,17% | 101,22 | 101,39 | 101,24 | 101,00 | 101,39 | 10 | 283.499 |
| 1/11/2022 | 101,22 | 101,22 | -0,01% | 101,22 | 101,23 | 101,22 | 95,07 | 101,23 | 15 | 516.228 |
| 28/10/2022 | 101,23 | 101,23 | 0,00% | 101,23 | 101,23 | 101,23 | 100,50 | 101,23 | 1 | 10.123 |
| 27/10/2022 | 101,22 | 101,23 | +0,24% | 101,22 | 101,23 | 101,22 | 100,21 | 101,11 | 2 | 121.467 |