Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
XPCM11 - FII XP MACAE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,60 | 6,51 | -3,70% | 6,50 | 6,91 | 6,63 | 6,51 | 6,66 | 83 | 915.080 |
| 20/1/2025 | 6,59 | 6,76 | +3,68% | 6,54 | 6,92 | 6,70 | 6,56 | 6,76 | 93 | 525.734 |
| 17/1/2025 | 7,00 | 6,52 | -6,86% | 6,51 | 7,00 | 6,69 | 6,51 | 6,52 | 95 | 1.930.593 |
| 16/1/2025 | 7,06 | 7,00 | -0,85% | 7,00 | 7,17 | 7,05 | 7,00 | 7,02 | 63 | 352.975 |
| 15/1/2025 | 7,00 | 7,06 | +0,86% | 7,00 | 7,15 | 7,04 | 7,06 | 7,08 | 61 | 1.022.708 |
| 14/1/2025 | 7,17 | 7,00 | -1,96% | 7,00 | 7,17 | 7,07 | 7,00 | 7,11 | 64 | 613.582 |
| 13/1/2025 | 7,14 | 7,14 | 0,00% | 7,08 | 7,15 | 7,14 | 7,08 | 7,15 | 65 | 795.612 |
| 10/1/2025 | 7,28 | 7,14 | -0,83% | 7,10 | 7,28 | 7,12 | 7,10 | 7,14 | 76 | 3.329.019 |
| 9/1/2025 | 7,10 | 7,20 | +0,98% | 7,10 | 7,29 | 7,19 | 7,20 | 7,29 | 74 | 1.413.668 |
| 8/1/2025 | 7,02 | 7,13 | +1,71% | 7,01 | 7,14 | 7,05 | 7,10 | 7,13 | 130 | 2.729.614 |
| 7/1/2025 | 7,00 | 7,01 | +0,14% | 6,94 | 7,02 | 6,97 | 7,01 | 7,02 | 130 | 721.402 |
| 6/1/2025 | 6,84 | 7,00 | +2,34% | 6,84 | 7,08 | 6,90 | 6,94 | 7,05 | 149 | 1.375.598 |
| 3/1/2025 | 6,84 | 6,84 | +0,59% | 6,83 | 7,08 | 6,84 | 6,84 | 7,03 | 180 | 1.553.310 |
| 2/1/2025 | 6,70 | 6,80 | +1,49% | 6,70 | 6,85 | 6,75 | 6,78 | 6,80 | 204 | 1.346.648 |
| 30/12/2024 | 6,96 | 6,70 | -2,76% | 5,78 | 7,00 | 6,35 | 6,70 | 6,72 | 310 | 3.149.513 |
| 27/12/2024 | 6,86 | 6,89 | -1,57% | 6,46 | 7,05 | 6,90 | 6,89 | 6,99 | 118 | 1.633.335 |
| 26/12/2024 | 6,65 | 7,00 | +3,09% | 6,65 | 7,04 | 6,81 | 7,00 | 7,03 | 77 | 1.262.493 |
| 23/12/2024 | 6,80 | 6,79 | +0,89% | 6,00 | 6,80 | 6,41 | 6,72 | 6,79 | 185 | 3.184.885 |
| 20/12/2024 | 6,71 | 6,73 | +0,15% | 6,51 | 7,00 | 6,62 | 6,58 | 6,70 | 118 | 895.032 |
| 19/12/2024 | 6,89 | 6,72 | -3,17% | 6,63 | 6,92 | 6,77 | 6,72 | 6,85 | 112 | 623.947 |
| 18/12/2024 | 6,96 | 6,94 | -0,29% | 6,93 | 7,10 | 6,99 | 6,93 | 6,94 | 69 | 747.413 |
| 17/12/2024 | 6,98 | 6,96 | -0,57% | 6,95 | 7,05 | 7,00 | 6,96 | 6,99 | 67 | 1.108.476 |
| 16/12/2024 | 7,01 | 7,00 | -0,14% | 7,00 | 7,10 | 7,01 | 6,98 | 7,00 | 126 | 673.176 |
| 13/12/2024 | 7,04 | 7,01 | -0,43% | 7,01 | 7,05 | 7,01 | 7,01 | 7,05 | 145 | 1.663.243 |
| 12/12/2024 | 7,10 | 7,04 | -0,28% | 7,01 | 7,10 | 7,03 | 7,01 | 7,05 | 146 | 1.631.222 |
| 11/12/2024 | 7,01 | 7,06 | +0,71% | 7,01 | 7,10 | 7,01 | 7,03 | 7,06 | 288 | 2.793.885 |
| 10/12/2024 | 7,00 | 7,01 | +0,14% | 7,00 | 7,27 | 7,01 | 7,01 | 7,14 | 190 | 1.610.807 |
| 9/12/2024 | 6,98 | 7,00 | 0,00% | 6,91 | 7,18 | 6,99 | 7,00 | 7,10 | 123 | 1.571.896 |
| 6/12/2024 | 7,00 | 7,00 | 0,00% | 6,98 | 7,10 | 7,00 | 6,98 | 7,03 | 89 | 1.251.795 |
| 5/12/2024 | 7,15 | 7,00 | -2,10% | 7,00 | 7,16 | 7,05 | 7,00 | 7,09 | 129 | 4.595.438 |
| 4/12/2024 | 7,29 | 7,15 | -0,83% | 7,11 | 7,29 | 7,14 | 7,15 | 7,19 | 74 | 838.454 |
| 3/12/2024 | 7,29 | 7,21 | -1,50% | 7,21 | 7,31 | 7,24 | 7,21 | 7,22 | 88 | 2.112.066 |
| 2/12/2024 | 7,35 | 7,32 | -2,40% | 7,30 | 7,55 | 7,36 | 7,31 | 7,32 | 65 | 330.539 |
| 29/11/2024 | 7,22 | 7,50 | +2,88% | 7,22 | 7,50 | 7,26 | 7,50 | 7,53 | 398 | 3.513.607 |
| 28/11/2024 | 7,36 | 7,29 | -0,41% | 7,20 | 7,36 | 7,21 | 7,22 | 7,30 | 450 | 1.728.301 |
| 27/11/2024 | 7,31 | 7,32 | +0,14% | 7,30 | 7,40 | 7,34 | 7,32 | 7,39 | 234 | 2.229.963 |
| 26/11/2024 | 7,26 | 7,31 | +0,14% | 7,26 | 7,43 | 7,35 | 7,31 | 7,43 | 74 | 979.069 |
| 25/11/2024 | 7,26 | 7,30 | -0,68% | 7,26 | 7,40 | 7,29 | 7,31 | 7,38 | 183 | 1.936.990 |
| 22/11/2024 | 7,31 | 7,35 | +1,66% | 7,23 | 7,35 | 7,26 | 7,30 | 7,35 | 199 | 1.701.897 |
| 21/11/2024 | 7,25 | 7,23 | +0,70% | 7,18 | 7,25 | 7,21 | 7,23 | 7,25 | 166 | 1.911.581 |
| 19/11/2024 | 7,18 | 7,18 | +0,98% | 7,11 | 7,24 | 7,16 | 7,18 | 7,19 | 76 | 455.739 |
| 18/11/2024 | 7,17 | 7,11 | -0,84% | 7,11 | 7,20 | 7,12 | 7,15 | 7,19 | 142 | 4.061.903 |
| 14/11/2024 | 7,20 | 7,17 | +0,14% | 7,08 | 7,35 | 7,27 | 7,09 | 7,17 | 124 | 1.835.209 |
| 13/11/2024 | 7,15 | 7,16 | -0,56% | 7,15 | 7,31 | 7,19 | 7,16 | 7,17 | 77 | 903.565 |
| 12/11/2024 | 7,15 | 7,20 | 0,00% | 7,15 | 7,20 | 7,16 | 7,20 | 7,26 | 51 | 525.339 |
| 11/11/2024 | 7,38 | 7,20 | -1,37% | 7,20 | 7,38 | 7,21 | 7,20 | 7,24 | 105 | 2.025.313 |
| 8/11/2024 | 7,37 | 7,30 | -0,95% | 7,15 | 7,40 | 7,28 | 7,31 | 7,39 | 271 | 3.019.604 |
| 7/11/2024 | 7,28 | 7,37 | +1,24% | 7,26 | 7,39 | 7,30 | 7,31 | 7,37 | 320 | 2.324.611 |
| 6/11/2024 | 7,27 | 7,28 | +0,14% | 7,23 | 7,30 | 7,25 | 7,28 | 7,37 | 184 | 1.572.779 |
| 5/11/2024 | 7,26 | 7,27 | +0,14% | 7,21 | 7,27 | 7,22 | 7,23 | 7,28 | 131 | 755.200 |
| 4/11/2024 | 7,29 | 7,26 | -0,41% | 7,17 | 7,29 | 7,22 | 7,26 | 7,28 | 141 | 2.249.696 |
| 1/11/2024 | 7,18 | 7,29 | -0,55% | 7,15 | 7,33 | 7,18 | 7,16 | 7,29 | 161 | 1.620.358 |
| 31/10/2024 | 7,30 | 7,33 | +0,41% | 7,17 | 7,40 | 7,27 | 7,20 | 7,33 | 140 | 1.162.127 |
| 30/10/2024 | 7,11 | 7,30 | +2,38% | 7,11 | 7,35 | 7,21 | 7,21 | 7,30 | 93 | 1.974.628 |
| 29/10/2024 | 7,15 | 7,13 | +0,85% | 7,11 | 7,20 | 7,12 | 7,12 | 7,13 | 44 | 505.040 |
| 28/10/2024 | 7,16 | 7,07 | -1,26% | 7,01 | 7,35 | 7,14 | 7,07 | 7,21 | 115 | 1.427.756 |
| 25/10/2024 | 7,25 | 7,16 | -0,69% | 7,15 | 7,41 | 7,25 | 7,16 | 7,17 | 69 | 937.763 |
| 24/10/2024 | 7,10 | 7,21 | +1,55% | 7,01 | 7,23 | 7,13 | 7,18 | 7,21 | 67 | 4.820.228 |
| 23/10/2024 | 7,10 | 7,10 | -0,14% | 7,05 | 7,25 | 7,11 | 7,05 | 7,10 | 101 | 3.861.629 |
| 22/10/2024 | 7,29 | 7,11 | -2,34% | 7,10 | 7,33 | 7,23 | 7,11 | 7,27 | 109 | 1.315.203 |
| 21/10/2024 | 7,38 | 7,28 | -0,27% | 7,28 | 7,38 | 7,29 | 7,28 | 7,29 | 60 | 729.878 |
| 18/10/2024 | 7,40 | 7,30 | -1,35% | 7,28 | 7,40 | 7,31 | 7,29 | 7,30 | 77 | 503.441 |
| 17/10/2024 | 7,28 | 7,40 | +1,23% | 7,28 | 7,40 | 7,36 | 7,30 | 7,40 | 89 | 1.565.508 |
| 16/10/2024 | 7,30 | 7,31 | +0,14% | 7,30 | 7,36 | 7,32 | 7,31 | 7,34 | 82 | 1.965.798 |
| 15/10/2024 | 7,40 | 7,30 | -1,35% | 7,30 | 7,40 | 7,35 | 7,30 | 7,35 | 95 | 495.873 |
| 14/10/2024 | 7,40 | 7,40 | 0,00% | 7,32 | 7,45 | 7,40 | 7,40 | 7,41 | 101 | 1.522.670 |
| 11/10/2024 | 7,35 | 7,40 | +1,37% | 7,28 | 7,41 | 7,30 | 7,32 | 7,40 | 47 | 853.781 |
| 10/10/2024 | 7,28 | 7,30 | -0,68% | 7,28 | 7,34 | 7,29 | 7,29 | 7,30 | 46 | 1.152.791 |
| 9/10/2024 | 7,39 | 7,35 | -0,54% | 7,28 | 7,39 | 7,29 | 7,29 | 7,34 | 42 | 266.938 |
| 8/10/2024 | 7,28 | 7,39 | +1,37% | 7,28 | 7,46 | 7,37 | 7,29 | 7,40 | 140 | 1.163.116 |
| 7/10/2024 | 7,38 | 7,29 | -0,14% | 7,28 | 7,38 | 7,33 | 7,29 | 7,33 | 85 | 1.102.699 |
| 4/10/2024 | 7,28 | 7,30 | +0,27% | 7,28 | 7,46 | 7,30 | 7,30 | 7,36 | 78 | 421.957 |
| 3/10/2024 | 7,32 | 7,28 | -0,27% | 7,28 | 7,49 | 7,31 | 7,28 | 7,30 | 97 | 1.791.157 |
| 2/10/2024 | 7,32 | 7,30 | -0,27% | 7,28 | 7,32 | 7,30 | 7,30 | 7,31 | 54 | 579.942 |
| 1/10/2024 | 7,24 | 7,32 | -0,95% | 7,24 | 7,35 | 7,30 | 7,31 | 7,32 | 51 | 1.440.722 |
| 30/9/2024 | 7,37 | 7,39 | -1,60% | 7,25 | 7,50 | 7,32 | 7,31 | 7,35 | 75 | 1.296.845 |
| 26/9/2024 | 7,45 | 7,51 | +0,54% | 7,42 | 7,52 | 7,45 | 7,50 | 7,51 | 70 | 1.892.727 |
| 25/9/2024 | 7,55 | 7,47 | +0,13% | 7,46 | 7,55 | 7,47 | 7,47 | 7,54 | 173 | 2.016.025 |
| 24/9/2024 | 7,46 | 7,46 | 0,00% | 7,46 | 7,63 | 7,51 | 7,46 | 7,54 | 82 | 767.161 |
| 23/9/2024 | 7,43 | 7,46 | +0,13% | 7,43 | 7,68 | 7,56 | 7,46 | 7,66 | 131 | 1.991.189 |
| 20/9/2024 | 7,53 | 7,45 | -0,53% | 7,45 | 7,55 | 7,46 | 7,45 | 7,48 | 79 | 1.867.902 |
| 19/9/2024 | 7,67 | 7,49 | -2,35% | 7,47 | 7,67 | 7,49 | 7,48 | 7,53 | 89 | 3.204.338 |
| 18/9/2024 | 7,69 | 7,67 | +0,79% | 7,50 | 7,69 | 7,63 | 7,67 | 7,68 | 109 | 650.930 |
| 17/9/2024 | 7,54 | 7,61 | +2,28% | 7,45 | 7,73 | 7,58 | 7,61 | 7,71 | 117 | 2.479.525 |
| 16/9/2024 | 7,49 | 7,44 | -0,67% | 7,43 | 7,51 | 7,46 | 7,44 | 7,52 | 156 | 3.378.912 |
| 13/9/2024 | 7,47 | 7,49 | +1,08% | 7,40 | 7,49 | 7,44 | 7,47 | 7,49 | 158 | 4.077.904 |
| 12/9/2024 | 7,40 | 7,41 | -0,13% | 7,40 | 7,48 | 7,41 | 7,40 | 7,41 | 77 | 785.578 |
| 11/9/2024 | 7,41 | 7,42 | -0,93% | 7,41 | 7,53 | 7,47 | 7,42 | 7,49 | 93 | 1.298.420 |
| 10/9/2024 | 7,50 | 7,49 | -0,13% | 7,40 | 7,51 | 7,46 | 7,49 | 7,50 | 70 | 653.434 |
| 9/9/2024 | 7,55 | 7,50 | -0,66% | 7,35 | 7,55 | 7,48 | 7,48 | 7,50 | 105 | 1.050.583 |
| 6/9/2024 | 7,60 | 7,55 | +0,13% | 7,47 | 7,60 | 7,50 | 7,47 | 7,55 | 91 | 962.090 |
| 5/9/2024 | 7,65 | 7,54 | -1,44% | 7,40 | 7,70 | 7,54 | 7,53 | 7,54 | 105 | 925.947 |
| 4/9/2024 | 7,63 | 7,65 | +2,00% | 7,34 | 7,75 | 7,50 | 7,62 | 7,65 | 98 | 1.273.842 |
| 3/9/2024 | 7,41 | 7,50 | -0,66% | 7,41 | 7,63 | 7,54 | 7,50 | 7,63 | 110 | 927.650 |
| 2/9/2024 | 7,62 | 7,55 | -1,18% | 7,44 | 7,64 | 7,55 | 7,54 | 7,55 | 115 | 1.869.572 |
| 30/8/2024 | 7,60 | 7,64 | +0,39% | 7,60 | 7,75 | 7,64 | 7,63 | 7,64 | 106 | 589.170 |
| 29/8/2024 | 7,71 | 7,61 | -2,19% | 7,55 | 7,75 | 7,64 | 7,61 | 7,63 | 92 | 877.542 |
| 28/8/2024 | 7,81 | 7,78 | -0,89% | 7,75 | 7,81 | 7,76 | 7,77 | 7,78 | 78 | 700.483 |
| 27/8/2024 | 7,91 | 7,85 | -0,76% | 7,78 | 7,91 | 7,83 | 7,78 | 7,85 | 103 | 1.161.449 |
| 26/8/2024 | 7,91 | 7,91 | 0,00% | 7,81 | 8,00 | 7,88 | 7,86 | 7,91 | 145 | 1.324.894 |
| 23/8/2024 | 8,00 | 7,91 | -1,13% | 7,80 | 8,01 | 7,90 | 7,91 | 7,99 | 87 | 1.682.190 |
| 22/8/2024 | 7,99 | 8,00 | 0,00% | 7,78 | 8,00 | 7,96 | 7,96 | 8,00 | 109 | 1.962.466 |
| 21/8/2024 | 8,10 | 8,00 | -0,12% | 8,00 | 8,10 | 8,05 | 7,99 | 8,00 | 105 | 1.601.970 |
| 20/8/2024 | 8,08 | 8,01 | -0,87% | 8,00 | 8,11 | 8,03 | 8,01 | 8,02 | 125 | 1.463.245 |
| 19/8/2024 | 8,22 | 8,08 | -1,70% | 7,90 | 8,35 | 8,09 | 8,02 | 8,08 | 156 | 1.500.365 |
| 16/8/2024 | 8,17 | 8,22 | +0,61% | 8,02 | 8,34 | 8,20 | 8,22 | 8,30 | 107 | 1.197.254 |
| 15/8/2024 | 8,17 | 8,17 | +1,11% | 8,01 | 8,27 | 8,15 | 8,17 | 8,25 | 83 | 580.663 |
| 14/8/2024 | 8,05 | 8,08 | +0,87% | 8,02 | 8,40 | 8,31 | 8,08 | 8,10 | 123 | 1.881.873 |
| 13/8/2024 | 7,90 | 8,01 | +1,26% | 7,76 | 8,30 | 8,05 | 8,00 | 8,01 | 124 | 1.935.192 |
| 12/8/2024 | 7,85 | 7,91 | +0,51% | 7,70 | 8,00 | 7,78 | 7,91 | 8,05 | 145 | 2.880.713 |
| 9/8/2024 | 7,99 | 7,87 | -2,24% | 7,78 | 8,00 | 7,80 | 7,80 | 7,87 | 57 | 1.902.144 |
| 8/8/2024 | 7,71 | 8,05 | +3,87% | 7,70 | 8,10 | 7,92 | 8,00 | 8,05 | 113 | 1.632.318 |
| 7/8/2024 | 7,80 | 7,75 | -0,64% | 7,71 | 7,98 | 7,81 | 7,75 | 7,84 | 105 | 1.851.296 |
| 6/8/2024 | 7,26 | 7,80 | +8,64% | 7,18 | 7,80 | 7,52 | 7,59 | 7,80 | 91 | 2.022.194 |
| 5/8/2024 | 7,16 | 7,18 | +0,28% | 7,13 | 7,46 | 7,25 | 7,18 | 7,53 | 129 | 2.336.904 |
| 2/8/2024 | 7,04 | 7,16 | +1,70% | 7,03 | 7,25 | 7,07 | 7,15 | 7,16 | 89 | 1.231.908 |
| 1/8/2024 | 7,40 | 7,04 | -4,22% | 7,00 | 7,40 | 7,16 | 7,04 | 7,20 | 113 | 4.035.838 |
| 31/7/2024 | 7,42 | 7,35 | -0,94% | 7,30 | 7,55 | 7,34 | 7,35 | 7,56 | 142 | 13.496.629 |
| 30/7/2024 | 7,89 | 7,42 | -6,08% | 7,33 | 7,89 | 7,75 | 7,43 | 7,83 | 100 | 1.313.376 |
| 29/7/2024 | 8,00 | 7,90 | -1,62% | 7,87 | 8,03 | 7,94 | 7,88 | 7,90 | 161 | 4.166.916 |
| 26/7/2024 | 8,08 | 8,03 | -1,11% | 8,03 | 8,16 | 8,09 | 8,03 | 8,11 | 75 | 1.504.944 |
| 25/7/2024 | 8,20 | 8,12 | -0,49% | 8,05 | 8,26 | 8,15 | 8,08 | 8,12 | 217 | 1.980.475 |
| 24/7/2024 | 8,19 | 8,16 | -0,37% | 8,01 | 8,24 | 8,14 | 8,16 | 8,21 | 86 | 3.248.117 |
| 23/7/2024 | 8,10 | 8,19 | +1,11% | 7,95 | 8,21 | 8,04 | 8,19 | 8,20 | 186 | 4.110.668 |
| 22/7/2024 | 8,10 | 8,10 | -0,37% | 8,10 | 8,26 | 8,12 | 8,13 | 8,14 | 128 | 1.759.132 |
| 19/7/2024 | 8,13 | 8,13 | +0,12% | 8,11 | 8,26 | 8,16 | 8,13 | 8,23 | 62 | 1.537.494 |
| 18/7/2024 | 8,25 | 8,12 | -1,93% | 8,10 | 8,28 | 8,16 | 8,13 | 8,22 | 125 | 1.457.136 |
| 17/7/2024 | 8,29 | 8,28 | -0,12% | 8,28 | 8,39 | 8,30 | 8,28 | 8,30 | 72 | 1.173.209 |
| 16/7/2024 | 8,47 | 8,29 | -2,47% | 8,29 | 8,50 | 8,34 | 8,30 | 8,35 | 91 | 1.303.037 |
| 15/7/2024 | 8,35 | 8,50 | +1,80% | 8,28 | 8,69 | 8,48 | 8,50 | 8,52 | 125 | 1.527.241 |
| 12/7/2024 | 8,35 | 8,35 | 0,00% | 8,10 | 8,41 | 8,24 | 8,26 | 8,35 | 113 | 1.931.937 |
| 11/7/2024 | 8,32 | 8,35 | +0,48% | 8,30 | 8,43 | 8,34 | 8,35 | 8,40 | 56 | 572.979 |
| 10/7/2024 | 8,33 | 8,31 | -1,07% | 8,30 | 8,57 | 8,37 | 8,31 | 8,41 | 81 | 1.230.696 |
| 9/7/2024 | 8,53 | 8,40 | -1,52% | 8,31 | 8,59 | 8,41 | 8,39 | 8,40 | 76 | 1.930.710 |
| 8/7/2024 | 8,43 | 8,53 | +1,43% | 8,40 | 8,54 | 8,43 | 8,47 | 8,53 | 75 | 1.231.018 |
| 5/7/2024 | 8,31 | 8,41 | -0,59% | 8,31 | 8,53 | 8,39 | 8,41 | 8,54 | 90 | 2.015.802 |
| 4/7/2024 | 8,31 | 8,46 | +0,24% | 8,31 | 8,46 | 8,38 | 8,45 | 8,46 | 50 | 539.410 |
| 3/7/2024 | 8,26 | 8,44 | +2,18% | 8,26 | 8,44 | 8,40 | 8,44 | 8,45 | 61 | 509.912 |
| 2/7/2024 | 8,38 | 8,26 | -1,43% | 8,26 | 8,50 | 8,29 | 8,26 | 8,50 | 121 | 7.826.236 |
| 1/7/2024 | 8,56 | 8,38 | -1,87% | 8,25 | 8,56 | 8,33 | 8,33 | 8,38 | 176 | 6.931.080 |
| 28/6/2024 | 8,96 | 8,54 | -4,47% | 8,32 | 9,00 | 8,65 | 8,54 | 8,63 | 1.784 | 5.588.177 |
| 27/6/2024 | 8,99 | 8,94 | -0,56% | 8,91 | 8,99 | 8,95 | 8,95 | 8,98 | 86 | 1.278.589 |
| 26/6/2024 | 9,03 | 8,99 | -0,22% | 8,99 | 9,13 | 9,05 | 8,99 | 9,00 | 93 | 1.944.813 |
| 25/6/2024 | 9,00 | 9,01 | +0,67% | 9,00 | 9,08 | 9,03 | 9,00 | 9,01 | 80 | 4.033.020 |
| 24/6/2024 | 8,99 | 8,95 | -0,67% | 8,90 | 9,02 | 8,94 | 8,95 | 9,00 | 153 | 1.911.810 |
| 21/6/2024 | 9,01 | 9,01 | 0,00% | 8,95 | 9,02 | 9,00 | 9,01 | 9,02 | 83 | 1.595.246 |
| 20/6/2024 | 9,01 | 9,01 | -0,88% | 9,00 | 9,09 | 9,01 | 9,01 | 9,05 | 90 | 821.703 |
| 19/6/2024 | 9,01 | 9,09 | +0,89% | 9,01 | 9,15 | 9,06 | 9,04 | 9,09 | 64 | 309.207 |
| 18/6/2024 | 9,02 | 9,01 | -0,11% | 9,00 | 9,05 | 9,01 | 9,01 | 9,04 | 89 | 2.416.498 |
| 17/6/2024 | 9,04 | 9,02 | -0,22% | 9,02 | 9,05 | 9,02 | 9,02 | 9,05 | 68 | 1.435.676 |
| 14/6/2024 | 9,01 | 9,04 | +0,11% | 9,01 | 9,49 | 9,15 | 9,03 | 9,04 | 138 | 3.001.212 |
| 13/6/2024 | 9,02 | 9,03 | +0,11% | 9,01 | 9,05 | 9,03 | 9,03 | 9,05 | 72 | 1.476.702 |
| 12/6/2024 | 9,03 | 9,02 | -0,77% | 9,02 | 9,09 | 9,05 | 9,02 | 9,07 | 62 | 1.267.226 |
| 11/6/2024 | 9,19 | 9,09 | -1,09% | 9,03 | 9,19 | 9,07 | 9,09 | 9,10 | 99 | 1.276.029 |
| 10/6/2024 | 9,08 | 9,19 | +1,21% | 9,08 | 9,20 | 9,11 | 9,10 | 9,20 | 124 | 1.292.695 |
| 7/6/2024 | 9,27 | 9,08 | -1,84% | 9,08 | 9,30 | 9,16 | 9,08 | 9,09 | 70 | 1.870.388 |
| 6/6/2024 | 9,15 | 9,25 | +0,33% | 9,15 | 9,28 | 9,18 | 9,24 | 9,25 | 125 | 2.044.821 |
| 5/6/2024 | 9,15 | 9,22 | +0,66% | 9,15 | 9,48 | 9,16 | 9,20 | 9,40 | 69 | 2.092.973 |
| 4/6/2024 | 9,27 | 9,16 | -1,19% | 9,16 | 9,49 | 9,23 | 9,17 | 9,30 | 84 | 2.388.856 |
| 3/6/2024 | 9,37 | 9,27 | -1,17% | 9,02 | 9,74 | 9,17 | 9,16 | 9,28 | 150 | 4.275.400 |
| 31/5/2024 | 9,50 | 9,38 | -1,57% | 9,38 | 9,83 | 9,66 | 9,40 | 9,59 | 147 | 1.637.972 |
| 29/5/2024 | 9,37 | 9,53 | +0,21% | 9,37 | 9,67 | 9,52 | 9,48 | 9,53 | 72 | 1.454.473 |
| 28/5/2024 | 9,34 | 9,51 | +1,82% | 9,34 | 9,58 | 9,49 | 9,39 | 9,52 | 100 | 4.872.631 |
| 27/5/2024 | 9,27 | 9,34 | +0,76% | 9,21 | 9,59 | 9,35 | 9,26 | 9,32 | 141 | 3.090.714 |
| 24/5/2024 | 9,20 | 9,27 | +0,54% | 9,20 | 9,32 | 9,23 | 9,25 | 9,27 | 111 | 3.801.331 |
| 23/5/2024 | 9,17 | 9,22 | +0,22% | 9,17 | 9,29 | 9,20 | 9,21 | 9,22 | 59 | 647.710 |
| 22/5/2024 | 9,21 | 9,20 | -0,11% | 9,17 | 9,30 | 9,23 | 9,20 | 9,22 | 96 | 3.904.231 |
| 21/5/2024 | 9,18 | 9,21 | +0,55% | 9,16 | 9,25 | 9,20 | 9,20 | 9,21 | 93 | 2.104.229 |
| 20/5/2024 | 9,01 | 9,16 | +1,55% | 9,01 | 9,24 | 9,09 | 9,15 | 9,16 | 144 | 8.276.258 |
| 17/5/2024 | 9,01 | 9,02 | +0,11% | 9,01 | 9,04 | 9,01 | 9,02 | 9,03 | 76 | 3.740.529 |
| 16/5/2024 | 9,03 | 9,01 | -0,22% | 9,01 | 9,03 | 9,01 | 9,01 | 9,02 | 64 | 2.655.359 |
| 15/5/2024 | 9,03 | 9,03 | 0,00% | 9,01 | 9,05 | 9,03 | 9,01 | 9,04 | 92 | 3.163.101 |
| 14/5/2024 | 9,01 | 9,03 | +0,22% | 9,01 | 9,04 | 9,01 | 9,02 | 9,03 | 70 | 2.762.738 |
| 13/5/2024 | 9,01 | 9,01 | -0,11% | 9,01 | 9,04 | 9,01 | 9,01 | 9,04 | 77 | 2.896.243 |
| 10/5/2024 | 9,01 | 9,02 | -0,11% | 9,01 | 9,05 | 9,01 | 9,01 | 9,02 | 63 | 3.249.430 |
| 9/5/2024 | 9,03 | 9,03 | 0,00% | 9,01 | 9,03 | 9,02 | 9,01 | 9,03 | 78 | 1.654.787 |
| 8/5/2024 | 9,03 | 9,03 | +0,11% | 9,01 | 9,04 | 9,01 | 9,01 | 9,03 | 88 | 952.421 |
| 7/5/2024 | 9,03 | 9,02 | +0,11% | 9,01 | 9,04 | 9,01 | 9,01 | 9,02 | 59 | 1.390.507 |
| 6/5/2024 | 9,01 | 9,01 | -0,11% | 9,01 | 9,03 | 9,01 | 9,01 | 9,02 | 88 | 2.635.957 |
| 3/5/2024 | 9,02 | 9,02 | 0,00% | 9,01 | 9,03 | 9,01 | 9,01 | 9,03 | 55 | 962.534 |
| 2/5/2024 | 9,04 | 9,02 | 0,00% | 9,01 | 9,08 | 9,01 | 9,01 | 9,02 | 71 | 1.308.720 |
| 30/4/2024 | 9,01 | 9,02 | +0,11% | 9,01 | 9,08 | 9,01 | 9,01 | 9,02 | 111 | 3.495.728 |
| 29/4/2024 | 9,01 | 9,01 | -0,11% | 9,01 | 9,05 | 9,01 | 9,01 | 9,02 | 60 | 1.867.006 |
| 26/4/2024 | 9,01 | 9,02 | +0,11% | 9,01 | 9,04 | 9,01 | 9,02 | 9,03 | 47 | 923.879 |
| 25/4/2024 | 9,01 | 9,01 | 0,00% | 9,00 | 9,02 | 9,01 | 9,01 | 9,02 | 47 | 3.815.191 |
| 24/4/2024 | 9,01 | 9,01 | 0,00% | 9,00 | 9,02 | 9,01 | 9,01 | 9,02 | 59 | 1.676.801 |
| 23/4/2024 | 9,02 | 9,01 | -0,11% | 9,00 | 9,06 | 9,01 | 9,01 | 9,03 | 71 | 2.408.913 |
| 22/4/2024 | 9,01 | 9,02 | -0,22% | 9,00 | 9,04 | 9,00 | 9,01 | 9,02 | 85 | 2.737.980 |
| 19/4/2024 | 9,01 | 9,04 | +0,33% | 9,00 | 9,04 | 9,01 | 9,04 | 9,05 | 60 | 2.779.176 |
| 18/4/2024 | 9,06 | 9,01 | -0,77% | 9,01 | 9,06 | 9,01 | 9,01 | 9,02 | 54 | 1.286.058 |
| 17/4/2024 | 9,01 | 9,08 | +0,78% | 9,01 | 9,09 | 9,05 | 9,07 | 9,08 | 72 | 727.686 |
| 16/4/2024 | 9,02 | 9,01 | -0,11% | 9,00 | 9,08 | 9,00 | 9,01 | 9,02 | 103 | 3.290.789 |
| 15/4/2024 | 9,02 | 9,02 | 0,00% | 9,01 | 9,13 | 9,04 | 9,01 | 9,02 | 167 | 2.451.996 |
| 12/4/2024 | 9,05 | 9,02 | +0,11% | 9,01 | 9,10 | 9,03 | 9,02 | 9,03 | 112 | 3.235.599 |
| 11/4/2024 | 9,05 | 9,01 | -0,44% | 9,01 | 9,05 | 9,01 | 9,01 | 9,03 | 70 | 2.126.558 |
| 10/4/2024 | 9,01 | 9,05 | +0,44% | 9,01 | 9,09 | 9,04 | 9,04 | 9,06 | 99 | 1.627.204 |
| 9/4/2024 | 9,01 | 9,01 | 0,00% | 9,01 | 9,08 | 9,01 | 9,01 | 9,05 | 113 | 2.316.842 |
| 8/4/2024 | 9,01 | 9,01 | -0,44% | 9,01 | 9,10 | 9,03 | 9,01 | 9,06 | 112 | 1.741.035 |
| 5/4/2024 | 9,01 | 9,05 | +0,44% | 9,01 | 9,10 | 9,03 | 9,05 | 9,08 | 114 | 5.840.471 |
| 4/4/2024 | 9,10 | 9,01 | -0,88% | 9,00 | 9,10 | 9,03 | 9,01 | 9,05 | 90 | 6.314.847 |
| 3/4/2024 | 9,08 | 9,09 | -0,11% | 9,08 | 9,10 | 9,09 | 9,09 | 9,10 | 70 | 1.459.078 |
| 2/4/2024 | 9,11 | 9,10 | 0,00% | 9,08 | 9,12 | 9,09 | 9,10 | 9,11 | 73 | 2.161.481 |
| 1/4/2024 | 9,10 | 9,10 | 0,00% | 9,09 | 9,15 | 9,10 | 9,10 | 9,13 | 131 | 1.912.027 |
| 28/3/2024 | 9,09 | 9,10 | +0,11% | 9,09 | 9,15 | 9,12 | 9,09 | 9,10 | 93 | 3.482.115 |
| 27/3/2024 | 9,09 | 9,09 | 0,00% | 9,08 | 9,10 | 9,08 | 9,09 | 9,10 | 70 | 1.160.789 |
| 26/3/2024 | 9,13 | 9,09 | +0,22% | 9,09 | 9,14 | 9,11 | 9,09 | 9,10 | 88 | 1.179.063 |
| 25/3/2024 | 9,13 | 9,07 | -0,66% | 9,05 | 9,14 | 9,11 | 9,05 | 9,07 | 125 | 3.697.741 |
| 22/3/2024 | 9,19 | 9,13 | -0,65% | 9,05 | 9,19 | 9,12 | 9,08 | 9,13 | 89 | 571.513 |
| 21/3/2024 | 9,05 | 9,19 | +1,55% | 8,92 | 9,25 | 9,03 | 9,19 | 9,23 | 386 | 3.487.924 |
| 20/3/2024 | 8,93 | 9,05 | +0,11% | 8,93 | 9,20 | 9,07 | 9,03 | 9,05 | 185 | 2.968.093 |
| 19/3/2024 | 9,11 | 9,04 | -0,77% | 9,00 | 9,20 | 9,04 | 9,03 | 9,04 | 103 | 3.457.202 |
| 18/3/2024 | 9,05 | 9,11 | +0,66% | 8,95 | 9,25 | 9,03 | 9,06 | 9,11 | 147 | 1.672.440 |
| 15/3/2024 | 8,93 | 9,05 | -1,31% | 8,93 | 9,25 | 9,05 | 9,05 | 9,08 | 196 | 2.071.679 |
| 14/3/2024 | 9,03 | 9,17 | +1,55% | 9,03 | 9,20 | 9,12 | 9,13 | 9,17 | 103 | 2.040.297 |
| 13/3/2024 | 8,98 | 9,03 | +0,56% | 8,90 | 9,09 | 8,98 | 9,03 | 9,05 | 153 | 3.249.248 |
| 12/3/2024 | 9,08 | 8,98 | -0,77% | 8,97 | 9,21 | 9,01 | 8,98 | 9,00 | 148 | 7.103.368 |
| 11/3/2024 | 9,31 | 9,05 | -2,79% | 8,98 | 9,31 | 9,12 | 9,05 | 9,08 | 189 | 2.137.089 |
| 8/3/2024 | 9,01 | 9,31 | +3,44% | 8,98 | 9,40 | 9,09 | 0,00 | 0,00 | 157 | 3.833.671 |
| 7/3/2024 | 9,08 | 9,00 | -0,88% | 9,00 | 9,12 | 9,02 | 9,00 | 9,12 | 178 | 5.259.788 |
| 6/3/2024 | 9,15 | 9,08 | -0,77% | 9,01 | 9,20 | 9,03 | 9,08 | 9,09 | 152 | 4.106.368 |
| 5/3/2024 | 9,02 | 9,15 | +0,33% | 9,01 | 9,15 | 9,03 | 9,11 | 9,13 | 106 | 2.957.502 |
| 4/3/2024 | 9,14 | 9,12 | -0,22% | 9,01 | 9,14 | 9,06 | 9,10 | 9,12 | 221 | 8.211.928 |
| 1/3/2024 | 9,25 | 9,14 | -1,30% | 9,13 | 9,30 | 9,23 | 9,14 | 9,20 | 131 | 3.173.970 |
| 29/2/2024 | 9,27 | 9,26 | -0,11% | 9,26 | 9,35 | 9,26 | 9,26 | 9,27 | 106 | 1.597.653 |
| 28/2/2024 | 9,31 | 9,27 | -0,43% | 9,20 | 9,35 | 9,27 | 9,26 | 9,27 | 150 | 3.054.564 |
| 27/2/2024 | 9,33 | 9,31 | -0,21% | 9,31 | 9,48 | 9,34 | 9,31 | 9,34 | 152 | 2.328.279 |
| 26/2/2024 | 9,37 | 9,33 | -0,21% | 9,31 | 9,55 | 9,40 | 9,33 | 9,36 | 255 | 2.664.224 |
| 23/2/2024 | 9,40 | 9,35 | -1,06% | 9,00 | 9,49 | 9,33 | 0,00 | 0,00 | 232 | 7.568.024 |
| 22/2/2024 | 9,44 | 9,45 | +0,11% | 9,42 | 9,48 | 9,43 | 9,42 | 9,44 | 116 | 2.258.900 |
| 21/2/2024 | 9,47 | 9,44 | -0,21% | 9,43 | 9,51 | 9,45 | 9,43 | 9,44 | 119 | 1.165.320 |
| 20/2/2024 | 9,49 | 9,46 | -0,32% | 9,45 | 9,52 | 9,47 | 9,46 | 9,47 | 159 | 1.545.760 |
| 19/2/2024 | 9,59 | 9,49 | -1,04% | 9,41 | 9,59 | 9,43 | 9,49 | 9,50 | 195 | 5.221.183 |
| 16/2/2024 | 9,53 | 9,59 | +0,63% | 9,50 | 9,65 | 9,55 | 9,57 | 9,59 | 172 | 1.809.430 |
| 15/2/2024 | 9,60 | 9,53 | -0,73% | 9,52 | 9,62 | 9,56 | 9,52 | 9,53 | 144 | 1.468.844 |
| 14/2/2024 | 9,58 | 9,60 | +0,21% | 9,50 | 9,60 | 9,53 | 9,58 | 9,60 | 106 | 2.063.714 |
| 9/2/2024 | 9,57 | 9,58 | +0,10% | 9,53 | 9,59 | 9,56 | 0,00 | 0,00 | 95 | 1.520.386 |
| 8/2/2024 | 9,54 | 9,57 | +0,84% | 9,49 | 9,69 | 9,52 | 9,53 | 9,57 | 199 | 4.554.345 |
| 7/2/2024 | 9,90 | 9,49 | -2,97% | 9,40 | 9,90 | 9,70 | 9,44 | 9,49 | 204 | 4.660.212 |
| 6/2/2024 | 9,83 | 9,78 | -0,51% | 9,78 | 9,83 | 9,79 | 9,78 | 9,79 | 160 | 1.839.598 |
| 5/2/2024 | 9,90 | 9,83 | -0,71% | 9,70 | 9,90 | 9,82 | 9,80 | 9,83 | 279 | 5.624.213 |
| 2/2/2024 | 9,90 | 9,90 | -0,10% | 9,86 | 9,99 | 9,89 | 9,89 | 9,90 | 114 | 3.138.663 |
| 1/2/2024 | 10,00 | 9,91 | -1,10% | 9,89 | 10,04 | 9,92 | 9,90 | 9,91 | 200 | 6.563.436 |
| 31/1/2024 | 10,00 | 10,02 | +0,20% | 9,98 | 10,05 | 10,00 | 9,98 | 10,02 | 146 | 2.313.185 |
| 30/1/2024 | 10,00 | 10,00 | 0,00% | 9,98 | 10,06 | 10,00 | 10,00 | 10,01 | 128 | 2.695.385 |
| 29/1/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,05 | 10,00 | 10,00 | 10,02 | 141 | 2.732.801 |
| 26/1/2024 | 10,02 | 10,00 | -0,20% | 10,00 | 10,07 | 10,01 | 10,02 | 10,05 | 126 | 5.933.570 |
| 25/1/2024 | 10,01 | 10,02 | -0,10% | 10,01 | 10,10 | 10,01 | 10,01 | 10,02 | 115 | 2.399.743 |
| 24/1/2024 | 10,02 | 10,03 | +0,10% | 9,99 | 10,06 | 10,00 | 10,01 | 10,03 | 129 | 5.082.337 |
| 23/1/2024 | 10,07 | 10,02 | -0,50% | 10,01 | 10,09 | 10,04 | 10,02 | 10,06 | 144 | 2.211.975 |
| 22/1/2024 | 10,10 | 10,07 | -0,30% | 10,06 | 10,11 | 10,06 | 10,07 | 10,08 | 122 | 1.718.429 |
| 19/1/2024 | 10,06 | 10,10 | +0,40% | 10,02 | 10,15 | 10,06 | 10,09 | 10,11 | 153 | 1.325.015 |
| 18/1/2024 | 10,19 | 10,06 | -0,49% | 10,02 | 10,19 | 10,09 | 10,07 | 10,13 | 191 | 2.979.152 |
| 17/1/2024 | 10,16 | 10,11 | -0,69% | 10,00 | 10,20 | 10,05 | 10,06 | 10,11 | 202 | 4.784.018 |
| 16/1/2024 | 10,09 | 10,18 | +0,79% | 10,08 | 10,22 | 10,11 | 10,16 | 10,18 | 207 | 3.300.093 |
| 15/1/2024 | 10,12 | 10,10 | 0,00% | 10,10 | 10,29 | 10,17 | 10,10 | 10,11 | 230 | 3.378.097 |
| 12/1/2024 | 10,15 | 10,10 | -0,49% | 10,09 | 10,30 | 10,19 | 10,10 | 10,17 | 175 | 4.228.953 |
| 11/1/2024 | 10,17 | 10,15 | -0,10% | 10,05 | 10,22 | 10,09 | 10,10 | 10,15 | 268 | 4.987.801 |
| 10/1/2024 | 10,10 | 10,16 | +0,59% | 10,04 | 10,21 | 10,11 | 10,09 | 10,17 | 152 | 3.998.115 |
| 9/1/2024 | 10,18 | 10,10 | -0,79% | 10,10 | 10,23 | 10,15 | 10,10 | 10,15 | 122 | 1.623.989 |
| 8/1/2024 | 10,22 | 10,18 | +0,59% | 10,07 | 10,24 | 10,13 | 10,16 | 10,18 | 286 | 3.618.641 |
| 5/1/2024 | 10,24 | 10,12 | -1,17% | 10,03 | 10,24 | 10,09 | 10,11 | 10,12 | 291 | 4.298.576 |
| 4/1/2024 | 10,20 | 10,24 | +0,89% | 10,10 | 10,24 | 10,16 | 10,16 | 10,20 | 272 | 2.503.453 |
| 3/1/2024 | 10,13 | 10,15 | +0,20% | 10,10 | 10,22 | 10,13 | 10,13 | 10,15 | 188 | 2.709.958 |
| 2/1/2024 | 10,20 | 10,13 | -1,07% | 10,11 | 10,20 | 10,14 | 10,12 | 10,13 | 222 | 4.645.156 |
| 28/12/2023 | 10,31 | 10,24 | -0,39% | 10,20 | 10,34 | 10,30 | 10,22 | 10,24 | 194 | 3.264.687 |
| 27/12/2023 | 10,19 | 10,28 | +0,88% | 10,11 | 10,31 | 10,24 | 10,26 | 10,28 | 189 | 2.127.399 |
| 26/12/2023 | 10,25 | 10,19 | -0,59% | 10,10 | 10,35 | 10,23 | 10,17 | 10,19 | 230 | 3.311.366 |
| 22/12/2023 | 10,25 | 10,25 | +0,29% | 10,08 | 10,37 | 10,23 | 10,19 | 10,25 | 181 | 2.694.556 |
| 21/12/2023 | 10,24 | 10,22 | -0,10% | 10,19 | 10,29 | 10,22 | 10,22 | 10,24 | 151 | 4.703.679 |
| 20/12/2023 | 10,24 | 10,23 | +0,49% | 10,10 | 10,24 | 10,17 | 10,17 | 10,22 | 1.034 | 3.842.158 |
| 19/12/2023 | 10,10 | 10,18 | +0,69% | 10,10 | 10,26 | 10,18 | 10,14 | 10,18 | 236 | 6.919.250 |
| 18/12/2023 | 10,14 | 10,11 | -0,30% | 10,07 | 10,20 | 10,10 | 10,10 | 10,11 | 250 | 3.251.570 |
| 15/12/2023 | 10,15 | 10,14 | -0,10% | 10,14 | 10,26 | 10,17 | 10,14 | 10,21 | 295 | 2.385.294 |
| 14/12/2023 | 10,18 | 10,15 | -0,29% | 10,10 | 10,25 | 10,18 | 10,14 | 10,15 | 182 | 2.634.908 |
| 13/12/2023 | 10,07 | 10,18 | +1,09% | 10,01 | 10,26 | 10,06 | 10,10 | 10,18 | 171 | 6.865.454 |
| 12/12/2023 | 10,21 | 10,07 | -1,37% | 10,04 | 10,26 | 10,12 | 10,08 | 10,12 | 220 | 2.763.709 |
| 11/12/2023 | 10,26 | 10,21 | -0,20% | 10,00 | 10,26 | 10,06 | 10,10 | 10,21 | 192 | 3.131.034 |
| 8/12/2023 | 10,18 | 10,23 | +0,39% | 10,12 | 10,30 | 10,16 | 10,19 | 10,23 | 280 | 1.811.209 |
| 7/12/2023 | 10,15 | 10,19 | +0,49% | 10,15 | 10,20 | 10,16 | 10,16 | 10,19 | 104 | 1.847.999 |
| 6/12/2023 | 10,13 | 10,14 | +0,10% | 10,09 | 10,15 | 10,13 | 10,14 | 10,15 | 120 | 3.334.827 |
| 5/12/2023 | 10,13 | 10,13 | 0,00% | 10,10 | 10,13 | 10,11 | 10,12 | 10,13 | 95 | 1.033.132 |
| 4/12/2023 | 10,01 | 10,13 | +0,20% | 10,01 | 10,13 | 10,09 | 10,11 | 10,13 | 147 | 11.336.388 |
| 1/12/2023 | 10,33 | 10,11 | -2,79% | 10,10 | 10,33 | 10,13 | 10,12 | 10,13 | 127 | 3.302.393 |
| 30/11/2023 | 10,30 | 10,40 | +0,97% | 10,00 | 10,46 | 10,18 | 10,27 | 10,38 | 317 | 13.585.711 |
| 29/11/2023 | 10,35 | 10,30 | -0,48% | 10,26 | 10,48 | 10,34 | 10,27 | 10,30 | 178 | 2.405.394 |
| 28/11/2023 | 10,50 | 10,35 | -1,90% | 10,23 | 10,50 | 10,34 | 10,34 | 10,35 | 154 | 1.932.676 |
| 27/11/2023 | 10,74 | 10,55 | -1,03% | 10,31 | 10,74 | 10,55 | 10,54 | 10,59 | 141 | 1.756.660 |
| 24/11/2023 | 10,08 | 10,66 | +5,54% | 10,07 | 10,74 | 10,30 | 10,32 | 10,60 | 180 | 4.199.863 |
| 23/11/2023 | 10,09 | 10,10 | +0,10% | 10,07 | 10,19 | 10,09 | 10,08 | 10,10 | 137 | 1.983.222 |
| 22/11/2023 | 10,19 | 10,09 | -0,88% | 10,05 | 10,19 | 10,10 | 10,09 | 10,14 | 141 | 2.739.410 |
| 21/11/2023 | 10,20 | 10,18 | -0,20% | 10,00 | 10,20 | 10,13 | 10,11 | 10,18 | 176 | 1.962.391 |
| 20/11/2023 | 10,16 | 10,20 | +0,39% | 10,01 | 10,27 | 10,17 | 10,17 | 10,20 | 174 | 2.937.136 |
| 17/11/2023 | 10,15 | 10,16 | +0,10% | 10,12 | 10,27 | 10,15 | 10,16 | 10,24 | 208 | 8.655.083 |
| 16/11/2023 | 10,23 | 10,15 | -0,78% | 10,01 | 10,23 | 10,11 | 10,12 | 10,15 | 466 | 3.539.930 |
| 14/11/2023 | 10,10 | 10,23 | +0,99% | 9,99 | 10,27 | 10,08 | 10,23 | 10,24 | 206 | 3.422.227 |
| 13/11/2023 | 10,22 | 10,13 | -0,88% | 10,01 | 10,30 | 10,18 | 10,10 | 10,12 | 165 | 2.220.653 |
| 10/11/2023 | 10,13 | 10,22 | +0,89% | 10,03 | 10,24 | 10,09 | 10,16 | 10,22 | 265 | 3.553.231 |
| 9/11/2023 | 10,15 | 10,13 | -0,20% | 9,99 | 10,25 | 10,08 | 10,01 | 10,13 | 318 | 10.198.367 |
| 8/11/2023 | 10,27 | 10,15 | -1,26% | 10,05 | 10,32 | 10,14 | 10,12 | 10,15 | 300 | 5.698.128 |
| 7/11/2023 | 10,22 | 10,28 | -0,68% | 10,22 | 10,34 | 10,32 | 10,28 | 10,29 | 120 | 4.091.962 |
| 6/11/2023 | 10,43 | 10,35 | -0,86% | 10,23 | 10,44 | 10,38 | 10,33 | 10,35 | 150 | 2.360.455 |
| 3/11/2023 | 10,18 | 10,44 | +2,96% | 10,15 | 10,78 | 10,46 | 10,43 | 10,44 | 149 | 2.862.428 |
| 1/11/2023 | 10,63 | 10,14 | -6,46% | 10,00 | 10,85 | 10,20 | 10,13 | 10,14 | 235 | 5.400.424 |
| 31/10/2023 | 10,35 | 10,84 | +5,86% | 10,16 | 11,20 | 10,71 | 10,51 | 10,85 | 357 | 4.804.588 |
| 30/10/2023 | 10,34 | 10,24 | -0,97% | 10,17 | 10,40 | 10,29 | 10,20 | 10,24 | 107 | 2.815.408 |
| 27/10/2023 | 10,29 | 10,34 | +0,49% | 10,29 | 10,49 | 10,40 | 10,34 | 10,35 | 153 | 1.990.019 |
| 26/10/2023 | 10,30 | 10,29 | +0,39% | 10,13 | 10,32 | 10,17 | 10,27 | 10,29 | 176 | 3.036.500 |
| 25/10/2023 | 10,25 | 10,25 | 0,00% | 10,20 | 10,33 | 10,27 | 10,25 | 10,27 | 103 | 938.828 |
| 24/10/2023 | 10,26 | 10,25 | +0,49% | 10,13 | 10,33 | 10,25 | 10,23 | 10,25 | 291 | 1.987.716 |
| 23/10/2023 | 10,26 | 10,20 | -0,58% | 10,15 | 10,26 | 10,21 | 10,16 | 10,20 | 180 | 5.672.631 |
| 20/10/2023 | 10,30 | 10,26 | -0,39% | 10,23 | 10,30 | 10,27 | 10,24 | 10,26 | 114 | 1.264.314 |
| 19/10/2023 | 10,31 | 10,30 | -0,10% | 10,22 | 10,54 | 10,30 | 10,28 | 10,30 | 614 | 2.790.152 |
| 18/10/2023 | 10,33 | 10,31 | -0,29% | 10,22 | 10,57 | 10,32 | 10,30 | 10,31 | 228 | 3.794.959 |
| 17/10/2023 | 10,40 | 10,34 | -0,48% | 10,21 | 10,57 | 10,32 | 10,33 | 10,34 | 163 | 1.729.728 |
| 16/10/2023 | 10,50 | 10,39 | -1,05% | 10,21 | 10,52 | 10,36 | 10,31 | 10,39 | 251 | 3.048.305 |
| 13/10/2023 | 10,48 | 10,50 | +0,19% | 10,11 | 10,58 | 10,41 | 10,48 | 10,50 | 172 | 1.791.972 |
| 11/10/2023 | 10,58 | 10,48 | -0,10% | 10,45 | 10,59 | 10,52 | 10,45 | 10,48 | 132 | 1.701.486 |
| 10/10/2023 | 10,58 | 10,49 | -1,13% | 10,34 | 10,61 | 10,51 | 10,48 | 10,49 | 133 | 1.886.707 |
| 9/10/2023 | 10,65 | 10,61 | -0,38% | 10,00 | 10,66 | 10,38 | 10,50 | 10,61 | 211 | 2.149.880 |
| 6/10/2023 | 10,75 | 10,65 | -0,93% | 10,40 | 10,76 | 10,63 | 10,60 | 10,65 | 223 | 4.079.022 |
| 5/10/2023 | 10,90 | 10,75 | -1,38% | 10,59 | 10,90 | 10,67 | 10,66 | 10,75 | 208 | 8.211.100 |
| 4/10/2023 | 10,80 | 10,90 | -0,91% | 10,80 | 11,07 | 10,92 | 10,85 | 10,90 | 210 | 4.775.055 |
| 3/10/2023 | 11,02 | 11,00 | -1,17% | 10,80 | 11,13 | 10,94 | 11,00 | 11,01 | 269 | 6.793.610 |
| 2/10/2023 | 11,34 | 11,13 | -2,54% | 11,02 | 11,34 | 11,07 | 11,04 | 11,13 | 281 | 5.612.898 |
| 29/9/2023 | 11,42 | 11,42 | -0,52% | 11,35 | 11,42 | 11,41 | 11,41 | 11,42 | 137 | 2.257.444 |
| 28/9/2023 | 11,75 | 11,48 | -2,46% | 11,33 | 12,00 | 11,53 | 11,41 | 11,48 | 1.160 | 6.597.997 |
| 27/9/2023 | 11,80 | 11,77 | -0,25% | 11,21 | 11,80 | 11,68 | 11,60 | 11,77 | 192 | 4.342.707 |
| 26/9/2023 | 11,86 | 11,80 | -0,51% | 11,74 | 11,86 | 11,78 | 11,76 | 11,80 | 144 | 1.859.580 |
| 25/9/2023 | 11,97 | 11,86 | -0,92% | 11,74 | 11,97 | 11,85 | 11,80 | 11,86 | 172 | 2.326.277 |
| 22/9/2023 | 12,00 | 11,97 | -0,25% | 11,86 | 12,00 | 11,93 | 11,95 | 11,97 | 113 | 1.403.621 |
| 21/9/2023 | 12,00 | 12,00 | 0,00% | 11,74 | 12,03 | 11,89 | 12,00 | 12,02 | 237 | 3.631.226 |
| 20/9/2023 | 11,91 | 12,00 | +0,59% | 11,91 | 12,00 | 11,97 | 11,96 | 12,00 | 129 | 1.970.241 |
| 19/9/2023 | 12,00 | 11,93 | -0,58% | 11,84 | 12,00 | 11,95 | 11,93 | 11,95 | 158 | 2.050.870 |
| 18/9/2023 | 12,00 | 12,00 | 0,00% | 11,78 | 12,05 | 11,96 | 11,96 | 12,00 | 262 | 3.635.461 |
| 15/9/2023 | 12,00 | 12,00 | 0,00% | 11,97 | 12,05 | 12,00 | 12,00 | 12,01 | 131 | 2.749.952 |
| 14/9/2023 | 12,00 | 12,00 | 0,00% | 11,85 | 12,10 | 11,94 | 12,00 | 12,02 | 125 | 2.512.827 |
| 13/9/2023 | 11,90 | 12,00 | +0,84% | 11,87 | 12,24 | 11,97 | 11,90 | 12,00 | 235 | 2.732.867 |
| 12/9/2023 | 11,97 | 11,90 | -0,58% | 11,90 | 11,97 | 11,95 | 11,90 | 11,91 | 142 | 3.099.355 |
| 11/9/2023 | 11,99 | 11,97 | -0,17% | 11,96 | 12,25 | 12,06 | 11,97 | 11,98 | 187 | 2.379.547 |
| 8/9/2023 | 11,98 | 11,99 | +0,08% | 11,90 | 12,21 | 11,95 | 11,99 | 12,22 | 196 | 2.312.844 |
| 6/9/2023 | 12,00 | 11,98 | -0,17% | 11,91 | 12,40 | 12,08 | 11,96 | 11,98 | 150 | 3.524.311 |
| 5/9/2023 | 12,07 | 12,00 | -0,58% | 11,91 | 12,07 | 11,94 | 11,96 | 12,00 | 145 | 2.301.023 |
| 4/9/2023 | 12,15 | 12,07 | -0,66% | 11,97 | 12,15 | 12,08 | 12,06 | 12,07 | 121 | 1.108.049 |
| 1/9/2023 | 12,05 | 12,15 | +0,50% | 11,74 | 12,49 | 11,99 | 12,00 | 12,15 | 143 | 3.752.606 |
| 31/8/2023 | 12,29 | 12,09 | -0,66% | 12,04 | 12,29 | 12,13 | 12,08 | 12,09 | 120 | 1.459.339 |
| 30/8/2023 | 12,08 | 12,17 | +0,75% | 11,99 | 12,21 | 12,11 | 12,15 | 12,17 | 113 | 1.807.946 |
| 29/8/2023 | 12,15 | 12,08 | -0,58% | 11,74 | 12,20 | 11,93 | 12,03 | 12,09 | 224 | 4.291.515 |
| 28/8/2023 | 12,31 | 12,15 | -1,30% | 12,01 | 12,31 | 12,22 | 12,15 | 12,30 | 283 | 1.450.755 |
| 25/8/2023 | 12,03 | 12,31 | -0,24% | 12,00 | 12,59 | 12,24 | 12,25 | 12,31 | 700 | 2.442.098 |
| 24/8/2023 | 12,20 | 12,34 | +0,90% | 12,01 | 12,34 | 12,09 | 12,23 | 12,34 | 158 | 5.787.544 |
| 23/8/2023 | 12,30 | 12,23 | -0,65% | 12,01 | 12,34 | 12,22 | 12,20 | 12,23 | 209 | 2.871.087 |
| 22/8/2023 | 12,21 | 12,31 | +0,82% | 12,20 | 12,50 | 12,27 | 12,31 | 12,33 | 191 | 2.691.626 |
| 21/8/2023 | 12,50 | 12,21 | -2,32% | 12,20 | 12,51 | 12,34 | 12,21 | 12,29 | 203 | 2.284.555 |
| 18/8/2023 | 12,67 | 12,50 | -1,34% | 12,45 | 12,69 | 12,53 | 12,49 | 12,50 | 166 | 1.962.053 |
| 17/8/2023 | 12,51 | 12,67 | +1,28% | 12,50 | 12,77 | 12,57 | 12,67 | 12,69 | 134 | 1.757.292 |
| 16/8/2023 | 12,55 | 12,51 | -0,32% | 12,16 | 12,68 | 12,47 | 12,51 | 12,52 | 172 | 3.464.377 |
| 15/8/2023 | 12,94 | 12,55 | -3,01% | 11,71 | 12,95 | 12,54 | 12,52 | 12,55 | 340 | 13.571.448 |
| 14/8/2023 | 12,99 | 12,94 | -0,38% | 12,91 | 12,99 | 12,95 | 12,94 | 12,95 | 203 | 2.916.790 |
| 11/8/2023 | 13,15 | 12,99 | -0,15% | 12,96 | 13,15 | 13,05 | 12,97 | 13,00 | 106 | 1.593.472 |
| 10/8/2023 | 13,00 | 13,01 | +0,08% | 12,96 | 13,14 | 13,00 | 13,00 | 13,01 | 111 | 4.714.003 |
| 9/8/2023 | 13,01 | 13,00 | -0,46% | 13,00 | 13,06 | 13,02 | 13,00 | 13,01 | 163 | 2.009.180 |
| 8/8/2023 | 13,14 | 13,06 | -0,61% | 13,05 | 13,15 | 13,12 | 13,05 | 13,06 | 233 | 3.650.777 |
| 7/8/2023 | 13,21 | 13,14 | -0,53% | 13,11 | 13,23 | 13,16 | 13,13 | 13,14 | 198 | 2.429.796 |
| 4/8/2023 | 13,40 | 13,21 | -0,68% | 13,13 | 13,40 | 13,22 | 13,21 | 13,28 | 191 | 2.700.995 |
| 3/8/2023 | 13,32 | 13,30 | -0,15% | 13,15 | 13,32 | 13,25 | 13,25 | 13,30 | 177 | 3.551.624 |
| 2/8/2023 | 13,40 | 13,32 | -0,60% | 13,13 | 13,40 | 13,27 | 13,32 | 13,37 | 151 | 3.333.083 |
| 1/8/2023 | 13,39 | 13,40 | -0,74% | 13,25 | 13,43 | 13,32 | 13,30 | 13,40 | 167 | 3.583.769 |
| 31/7/2023 | 13,33 | 13,50 | +0,67% | 13,20 | 13,65 | 13,43 | 13,37 | 13,50 | 231 | 4.362.391 |
| 28/7/2023 | 13,36 | 13,41 | +0,30% | 13,35 | 13,49 | 13,38 | 13,36 | 13,41 | 120 | 1.212.988 |
| 27/7/2023 | 13,41 | 13,37 | -0,30% | 13,30 | 13,50 | 13,40 | 13,36 | 13,37 | 182 | 5.055.044 |
| 26/7/2023 | 13,49 | 13,41 | -0,59% | 13,14 | 13,50 | 13,41 | 13,41 | 13,48 | 175 | 3.896.322 |
| 25/7/2023 | 13,42 | 13,49 | +0,52% | 13,40 | 13,50 | 13,46 | 13,47 | 13,49 | 126 | 3.128.650 |
| 24/7/2023 | 13,49 | 13,42 | -0,52% | 13,33 | 13,50 | 13,40 | 13,40 | 13,42 | 151 | 2.869.538 |
| 21/7/2023 | 13,25 | 13,49 | +1,73% | 13,25 | 13,50 | 13,40 | 13,49 | 13,50 | 137 | 4.535.099 |
| 20/7/2023 | 13,16 | 13,26 | +0,76% | 13,16 | 13,28 | 13,22 | 13,26 | 13,28 | 126 | 6.257.262 |
| 19/7/2023 | 13,15 | 13,16 | -0,30% | 13,08 | 13,19 | 13,14 | 13,08 | 13,16 | 283 | 2.665.003 |
| 18/7/2023 | 13,22 | 13,20 | -0,15% | 13,14 | 13,22 | 13,18 | 13,17 | 13,20 | 164 | 2.357.329 |
| 17/7/2023 | 13,28 | 13,22 | -0,53% | 13,10 | 13,31 | 13,20 | 13,20 | 13,22 | 302 | 4.388.863 |
| 14/7/2023 | 13,30 | 13,29 | -0,08% | 13,23 | 13,31 | 13,27 | 13,23 | 13,29 | 260 | 3.692.337 |
| 13/7/2023 | 13,20 | 13,30 | +0,38% | 13,20 | 13,31 | 13,27 | 13,30 | 13,31 | 121 | 2.155.210 |
| 12/7/2023 | 13,31 | 13,25 | -0,53% | 13,24 | 13,32 | 13,28 | 13,24 | 13,25 | 153 | 3.046.981 |
| 11/7/2023 | 13,43 | 13,32 | -0,97% | 13,25 | 13,43 | 13,33 | 13,31 | 13,32 | 153 | 2.227.802 |
| 10/7/2023 | 13,53 | 13,45 | -0,59% | 13,00 | 13,53 | 13,34 | 13,45 | 13,48 | 584 | 32.215.799 |
| 7/7/2023 | 13,61 | 13,53 | -0,66% | 13,42 | 13,62 | 13,55 | 13,52 | 13,53 | 173 | 1.959.207 |
| 6/7/2023 | 13,63 | 13,62 | -0,07% | 13,55 | 13,65 | 13,60 | 13,61 | 13,62 | 126 | 2.171.520 |
| 5/7/2023 | 13,50 | 13,63 | +0,96% | 13,39 | 13,67 | 13,56 | 13,63 | 13,64 | 172 | 1.862.502 |
| 4/7/2023 | 13,80 | 13,50 | -1,82% | 13,45 | 13,80 | 13,63 | 13,45 | 13,50 | 356 | 4.203.102 |
| 3/7/2023 | 13,86 | 13,75 | -1,36% | 13,63 | 13,86 | 13,73 | 13,70 | 13,77 | 355 | 4.482.640 |
| 30/6/2023 | 13,90 | 13,94 | +0,80% | 13,86 | 13,94 | 13,90 | 13,90 | 13,94 | 163 | 2.510.448 |
| 29/6/2023 | 13,81 | 13,83 | +0,14% | 13,70 | 13,89 | 13,79 | 13,82 | 13,87 | 178 | 2.844.454 |
| 28/6/2023 | 13,94 | 13,81 | -0,93% | 13,80 | 14,00 | 13,90 | 13,80 | 13,81 | 164 | 3.313.912 |
| 27/6/2023 | 13,78 | 13,94 | +1,23% | 13,77 | 14,12 | 13,92 | 13,93 | 13,94 | 200 | 3.904.603 |
| 26/6/2023 | 13,70 | 13,77 | +0,51% | 13,60 | 13,77 | 13,71 | 13,76 | 13,77 | 165 | 1.350.995 |
| 23/6/2023 | 13,72 | 13,70 | -0,65% | 13,60 | 13,75 | 13,68 | 13,70 | 13,74 | 204 | 3.345.041 |
| 22/6/2023 | 13,77 | 13,79 | 0,00% | 13,74 | 13,79 | 13,77 | 13,78 | 13,79 | 77 | 1.371.827 |
| 21/6/2023 | 13,72 | 13,79 | +0,51% | 13,72 | 13,85 | 13,76 | 13,78 | 13,79 | 275 | 2.826.337 |
| 20/6/2023 | 13,85 | 13,72 | 0,00% | 13,61 | 13,90 | 13,82 | 13,72 | 13,90 | 237 | 2.746.592 |
| 19/6/2023 | 13,48 | 13,72 | +1,78% | 13,48 | 13,72 | 13,58 | 13,66 | 13,72 | 219 | 5.561.155 |
| 16/6/2023 | 13,65 | 13,48 | 0,00% | 13,40 | 13,80 | 13,59 | 13,48 | 13,55 | 353 | 7.360.212 |
| 15/6/2023 | 13,61 | 13,48 | -0,96% | 13,40 | 13,77 | 13,60 | 13,47 | 13,48 | 326 | 5.434.697 |
| 14/6/2023 | 13,57 | 13,61 | +0,29% | 13,40 | 13,62 | 13,54 | 13,55 | 13,61 | 180 | 3.538.170 |
| 13/6/2023 | 13,53 | 13,57 | +0,30% | 13,40 | 13,60 | 13,49 | 13,51 | 13,57 | 272 | 5.116.818 |
| 12/6/2023 | 13,45 | 13,53 | -0,51% | 13,44 | 13,69 | 13,55 | 13,52 | 13,53 | 320 | 3.907.550 |
| 9/6/2023 | 13,60 | 13,60 | 0,00% | 13,44 | 13,87 | 13,54 | 13,60 | 13,64 | 212 | 2.627.445 |
| 7/6/2023 | 13,40 | 13,60 | +0,74% | 13,32 | 13,90 | 13,48 | 13,45 | 13,60 | 341 | 6.125.057 |
| 6/6/2023 | 13,35 | 13,50 | +0,97% | 13,00 | 13,56 | 13,40 | 13,50 | 13,55 | 243 | 5.616.598 |
| 5/6/2023 | 13,31 | 13,37 | +0,45% | 13,31 | 13,50 | 13,40 | 13,35 | 13,37 | 189 | 3.375.927 |
| 2/6/2023 | 13,38 | 13,31 | -0,45% | 13,13 | 13,41 | 13,36 | 13,31 | 13,37 | 228 | 4.564.987 |
| 1/6/2023 | 13,67 | 13,37 | -2,76% | 13,30 | 13,67 | 13,44 | 13,37 | 13,43 | 192 | 3.507.254 |
| 31/5/2023 | 13,74 | 13,75 | +0,15% | 13,72 | 13,78 | 13,74 | 13,75 | 13,78 | 132 | 1.656.034 |
| 30/5/2023 | 13,76 | 13,73 | -0,22% | 13,70 | 13,91 | 13,74 | 13,72 | 13,73 | 187 | 2.934.159 |
| 29/5/2023 | 14,00 | 13,76 | -1,71% | 13,61 | 14,00 | 13,79 | 13,76 | 13,85 | 305 | 3.559.588 |
| 26/5/2023 | 13,90 | 14,00 | +0,72% | 13,89 | 14,10 | 14,00 | 14,00 | 14,03 | 189 | 4.265.734 |
| 25/5/2023 | 13,55 | 13,90 | +2,58% | 13,55 | 14,00 | 13,85 | 13,90 | 13,99 | 245 | 6.076.610 |
| 24/5/2023 | 13,72 | 13,55 | -1,24% | 13,55 | 13,89 | 13,69 | 13,54 | 13,55 | 252 | 1.752.682 |
| 23/5/2023 | 13,85 | 13,72 | -1,01% | 13,69 | 14,00 | 13,79 | 13,72 | 13,79 | 334 | 4.712.558 |
| 22/5/2023 | 13,82 | 13,86 | -0,93% | 13,79 | 14,05 | 13,94 | 13,86 | 13,99 | 377 | 5.972.650 |
| 19/5/2023 | 13,80 | 13,99 | +3,63% | 13,52 | 14,30 | 13,77 | 13,66 | 13,99 | 241 | 3.591.728 |
| 18/5/2023 | 13,20 | 13,50 | +1,35% | 13,19 | 13,80 | 13,40 | 13,45 | 13,50 | 527 | 5.501.666 |
| 17/5/2023 | 13,15 | 13,32 | +1,29% | 13,13 | 13,70 | 13,27 | 13,31 | 13,32 | 277 | 4.682.432 |
| 16/5/2023 | 13,35 | 13,15 | -1,20% | 13,10 | 13,66 | 13,35 | 13,15 | 13,31 | 341 | 4.528.938 |
| 15/5/2023 | 13,07 | 13,31 | +1,84% | 13,07 | 13,50 | 13,28 | 13,30 | 13,34 | 351 | 7.485.875 |
| 12/5/2023 | 13,25 | 13,07 | -0,91% | 12,86 | 13,38 | 13,03 | 12,97 | 13,07 | 288 | 5.722.740 |
| 11/5/2023 | 13,19 | 13,19 | -0,08% | 13,00 | 13,20 | 13,14 | 13,16 | 13,19 | 188 | 3.206.245 |
| 10/5/2023 | 13,31 | 13,20 | -0,90% | 12,62 | 13,37 | 13,07 | 13,05 | 13,20 | 418 | 9.483.669 |
| 9/5/2023 | 13,59 | 13,32 | -0,89% | 13,15 | 13,59 | 13,36 | 13,32 | 13,36 | 239 | 5.327.542 |
| 8/5/2023 | 13,55 | 13,44 | -0,81% | 13,42 | 13,93 | 13,58 | 13,45 | 13,59 | 344 | 4.918.941 |
| 5/5/2023 | 13,56 | 13,55 | -0,07% | 13,40 | 13,56 | 13,51 | 13,51 | 13,55 | 254 | 5.150.407 |
| 4/5/2023 | 13,85 | 13,56 | -2,09% | 13,22 | 13,99 | 13,68 | 13,43 | 13,56 | 218 | 6.046.051 |
| 3/5/2023 | 13,95 | 13,85 | -0,72% | 13,80 | 14,01 | 13,91 | 13,85 | 13,87 | 200 | 3.093.030 |
| 2/5/2023 | 14,10 | 13,95 | -0,36% | 13,80 | 14,59 | 14,04 | 13,80 | 13,95 | 482 | 6.356.669 |
| 28/4/2023 | 13,41 | 14,00 | +4,32% | 13,30 | 14,50 | 13,88 | 13,99 | 14,00 | 480 | 7.948.791 |
| 27/4/2023 | 13,72 | 13,42 | -2,19% | 13,23 | 14,15 | 13,63 | 13,41 | 13,42 | 1.082 | 10.794.618 |
| 26/4/2023 | 13,21 | 13,72 | +3,86% | 13,20 | 13,81 | 13,47 | 13,72 | 13,73 | 289 | 5.867.820 |
| 25/4/2023 | 13,44 | 13,21 | -0,60% | 13,21 | 13,99 | 13,49 | 13,21 | 13,45 | 251 | 2.590.514 |
| 24/4/2023 | 13,23 | 13,29 | -1,56% | 13,02 | 13,49 | 13,32 | 13,22 | 13,29 | 220 | 1.873.288 |
| 20/4/2023 | 12,73 | 13,50 | +4,49% | 12,72 | 14,00 | 13,29 | 13,50 | 13,56 | 303 | 3.754.636 |
| 19/4/2023 | 12,55 | 12,92 | +2,95% | 12,54 | 13,48 | 13,02 | 12,92 | 13,20 | 359 | 4.651.930 |
| 18/4/2023 | 12,51 | 12,55 | +0,40% | 12,47 | 12,55 | 12,51 | 12,53 | 12,55 | 226 | 3.048.322 |
| 17/4/2023 | 12,45 | 12,50 | +0,40% | 12,37 | 12,55 | 12,48 | 12,50 | 12,53 | 966 | 4.460.040 |
| 14/4/2023 | 12,53 | 12,45 | -0,72% | 12,43 | 12,53 | 12,49 | 12,45 | 12,51 | 152 | 1.852.056 |
| 13/4/2023 | 12,35 | 12,54 | +1,54% | 12,35 | 12,77 | 12,50 | 12,38 | 12,54 | 235 | 4.006.116 |
| 12/4/2023 | 12,07 | 12,35 | +0,98% | 12,07 | 13,05 | 12,38 | 12,35 | 12,41 | 315 | 5.088.557 |
| 11/4/2023 | 12,43 | 12,23 | -1,61% | 12,00 | 12,43 | 12,17 | 12,20 | 12,23 | 1.097 | 40.396.670 |
| 10/4/2023 | 12,58 | 12,43 | -1,19% | 12,07 | 12,76 | 12,47 | 12,43 | 12,44 | 734 | 6.818.943 |
| 6/4/2023 | 12,91 | 12,58 | -1,72% | 12,00 | 12,91 | 12,55 | 12,58 | 12,59 | 223 | 2.793.185 |
| 5/4/2023 | 12,65 | 12,80 | +1,19% | 12,65 | 13,00 | 12,82 | 12,80 | 12,89 | 169 | 1.111.519 |
| 4/4/2023 | 12,60 | 12,65 | +0,40% | 12,50 | 12,77 | 12,59 | 12,64 | 12,65 | 182 | 4.095.798 |
| 3/4/2023 | 13,17 | 12,60 | -5,05% | 11,97 | 13,17 | 12,35 | 12,59 | 12,60 | 472 | 5.451.400 |
| 31/3/2023 | 13,20 | 13,27 | +0,61% | 13,19 | 13,45 | 13,28 | 13,23 | 13,27 | 159 | 2.250.029 |
| 30/3/2023 | 12,82 | 13,19 | +4,77% | 12,80 | 13,19 | 12,99 | 13,20 | 13,25 | 162 | 4.037.068 |
| 29/3/2023 | 13,05 | 12,59 | -3,52% | 12,59 | 13,05 | 12,79 | 12,62 | 12,77 | 283 | 3.078.620 |
| 28/3/2023 | 13,19 | 13,05 | -1,14% | 12,54 | 13,22 | 12,96 | 12,80 | 13,05 | 285 | 5.923.604 |
| 27/3/2023 | 13,40 | 13,20 | -1,27% | 13,01 | 13,66 | 13,22 | 13,20 | 13,31 | 294 | 5.148.538 |
| 24/3/2023 | 13,17 | 13,37 | +1,52% | 13,07 | 13,53 | 13,28 | 13,37 | 13,73 | 225 | 1.785.370 |
| 23/3/2023 | 13,26 | 13,17 | -0,83% | 13,11 | 13,30 | 13,24 | 13,17 | 13,25 | 257 | 3.263.108 |
| 22/3/2023 | 14,26 | 13,28 | -7,00% | 13,13 | 14,28 | 13,74 | 13,28 | 13,44 | 2.259 | 8.609.626 |
| 21/3/2023 | 14,50 | 14,28 | -2,79% | 14,25 | 14,50 | 14,36 | 14,25 | 14,28 | 184 | 2.671.406 |
| 20/3/2023 | 14,47 | 14,69 | +1,52% | 14,42 | 15,00 | 14,76 | 14,53 | 14,69 | 242 | 2.687.294 |
| 17/3/2023 | 14,30 | 14,47 | +1,19% | 14,30 | 14,92 | 14,45 | 14,45 | 14,47 | 265 | 4.310.484 |
| 16/3/2023 | 14,24 | 14,30 | +0,42% | 14,01 | 14,30 | 14,25 | 14,27 | 14,30 | 215 | 2.512.624 |
| 15/3/2023 | 14,08 | 14,24 | +3,41% | 13,96 | 14,29 | 14,21 | 14,24 | 14,26 | 222 | 2.285.058 |
| 14/3/2023 | 13,91 | 13,77 | -1,01% | 13,75 | 14,29 | 14,01 | 13,77 | 14,17 | 440 | 4.759.057 |
| 13/3/2023 | 14,14 | 13,91 | -1,63% | 13,91 | 14,15 | 14,03 | 13,91 | 14,03 | 237 | 3.851.829 |
| 10/3/2023 | 14,21 | 14,14 | -0,56% | 14,05 | 14,21 | 14,18 | 14,14 | 14,15 | 152 | 2.087.918 |
| 9/3/2023 | 14,40 | 14,22 | -1,25% | 14,00 | 14,90 | 14,20 | 14,19 | 14,22 | 297 | 11.230.184 |
| 8/3/2023 | 14,41 | 14,40 | -0,07% | 14,27 | 15,07 | 14,44 | 14,40 | 14,45 | 224 | 3.912.304 |
| 7/3/2023 | 14,34 | 14,41 | +0,49% | 14,34 | 14,42 | 14,36 | 14,37 | 14,41 | 179 | 1.833.447 |
| 6/3/2023 | 14,34 | 14,34 | 0,00% | 14,27 | 14,40 | 14,33 | 14,34 | 14,36 | 261 | 2.276.118 |
| 3/3/2023 | 14,38 | 14,34 | -0,28% | 14,16 | 14,72 | 14,36 | 14,34 | 14,38 | 221 | 6.522.457 |
| 2/3/2023 | 14,62 | 14,38 | -2,71% | 14,01 | 14,62 | 14,40 | 14,38 | 14,40 | 343 | 6.704.548 |
| 1/3/2023 | 14,63 | 14,78 | +0,82% | 14,63 | 15,50 | 14,97 | 14,78 | 14,89 | 312 | 5.943.243 |
| 28/2/2023 | 14,65 | 14,66 | +0,07% | 14,65 | 15,41 | 14,80 | 14,66 | 14,86 | 503 | 6.383.793 |
| 27/2/2023 | 14,86 | 14,65 | -1,48% | 14,65 | 15,00 | 14,78 | 14,65 | 14,67 | 525 | 4.338.288 |
| 24/2/2023 | 14,91 | 14,87 | -0,34% | 14,62 | 15,00 | 14,97 | 14,87 | 14,88 | 259 | 9.533.047 |
| 23/2/2023 | 14,83 | 14,92 | +0,61% | 14,51 | 15,03 | 14,80 | 14,90 | 14,92 | 680 | 6.408.514 |
| 22/2/2023 | 15,04 | 14,83 | -1,40% | 14,82 | 15,04 | 14,90 | 14,83 | 14,94 | 198 | 2.066.983 |
| 17/2/2023 | 14,79 | 15,04 | +1,69% | 14,78 | 15,49 | 14,99 | 14,97 | 15,03 | 473 | 6.951.084 |
| 16/2/2023 | 14,98 | 14,79 | -1,27% | 14,79 | 15,01 | 14,85 | 14,79 | 14,82 | 624 | 6.122.182 |
| 15/2/2023 | 15,12 | 14,98 | -0,93% | 14,90 | 15,24 | 14,99 | 14,98 | 14,99 | 368 | 5.809.903 |
| 14/2/2023 | 15,00 | 15,12 | +0,73% | 14,90 | 15,39 | 15,11 | 15,01 | 15,13 | 1.156 | 13.545.036 |
| 13/2/2023 | 15,19 | 15,01 | -1,25% | 14,90 | 15,78 | 15,02 | 15,01 | 15,02 | 676 | 5.099.365 |
| 10/2/2023 | 15,20 | 15,20 | -0,39% | 15,00 | 15,51 | 15,25 | 15,03 | 15,18 | 328 | 3.840.196 |
| 9/2/2023 | 15,46 | 15,26 | -1,29% | 15,08 | 15,55 | 15,32 | 15,26 | 15,33 | 224 | 2.019.863 |
| 8/2/2023 | 15,36 | 15,46 | -0,19% | 14,50 | 15,56 | 15,25 | 15,46 | 15,56 | 938 | 5.688.132 |
| 7/2/2023 | 15,70 | 15,49 | -1,96% | 15,05 | 15,77 | 15,50 | 15,49 | 15,55 | 811 | 5.964.060 |
| 6/2/2023 | 15,84 | 15,80 | -0,06% | 15,51 | 16,13 | 15,80 | 15,75 | 15,80 | 556 | 5.087.582 |
| 3/2/2023 | 16,40 | 15,81 | -3,60% | 15,75 | 16,68 | 16,12 | 15,81 | 15,84 | 836 | 8.055.135 |
| 2/2/2023 | 16,82 | 16,40 | -2,50% | 16,00 | 16,83 | 16,40 | 16,40 | 16,53 | 1.028 | 8.256.694 |
| 1/2/2023 | 17,00 | 16,82 | -6,09% | 15,99 | 17,00 | 16,64 | 16,62 | 16,84 | 903 | 15.286.992 |
| 31/1/2023 | 18,00 | 17,91 | -0,50% | 17,70 | 18,29 | 17,91 | 17,83 | 17,91 | 639 | 8.302.184 |
| 30/1/2023 | 17,82 | 18,00 | +1,52% | 17,82 | 18,43 | 18,15 | 18,00 | 18,10 | 744 | 10.736.967 |
| 27/1/2023 | 17,31 | 17,73 | +2,49% | 17,31 | 18,00 | 17,68 | 17,73 | 17,74 | 313 | 3.567.737 |
| 26/1/2023 | 18,03 | 17,30 | -4,05% | 17,10 | 18,03 | 17,47 | 17,30 | 17,51 | 1.081 | 12.633.895 |
| 25/1/2023 | 18,26 | 18,03 | -1,31% | 18,00 | 18,66 | 18,29 | 18,01 | 18,03 | 591 | 10.340.222 |
| 24/1/2023 | 18,40 | 18,27 | +0,94% | 18,00 | 18,48 | 18,20 | 18,25 | 18,26 | 281 | 3.521.510 |
| 23/1/2023 | 17,92 | 18,10 | -0,11% | 17,92 | 18,25 | 18,10 | 18,08 | 18,10 | 419 | 5.636.074 |
| 20/1/2023 | 17,79 | 18,12 | +1,85% | 17,74 | 18,50 | 18,27 | 18,11 | 18,12 | 473 | 7.159.382 |
| 19/1/2023 | 17,65 | 17,79 | +2,77% | 17,31 | 18,69 | 17,80 | 17,74 | 17,79 | 629 | 7.074.054 |
| 18/1/2023 | 17,40 | 17,31 | -0,52% | 17,15 | 17,52 | 17,29 | 17,31 | 17,39 | 358 | 6.329.123 |
| 17/1/2023 | 17,31 | 17,40 | +0,93% | 17,12 | 17,98 | 17,33 | 17,40 | 17,41 | 518 | 9.166.951 |
| 16/1/2023 | 17,40 | 17,24 | -0,92% | 16,92 | 17,59 | 17,12 | 17,10 | 17,24 | 474 | 8.182.231 |
| 13/1/2023 | 17,19 | 17,40 | +1,93% | 17,07 | 18,88 | 17,40 | 17,39 | 17,40 | 627 | 9.689.993 |
| 12/1/2023 | 16,96 | 17,07 | +0,95% | 16,96 | 17,80 | 17,24 | 17,07 | 17,19 | 433 | 6.037.757 |
| 11/1/2023 | 16,79 | 16,91 | +1,87% | 16,59 | 17,15 | 16,95 | 16,90 | 16,91 | 437 | 7.922.253 |
| 10/1/2023 | 15,81 | 16,60 | +5,06% | 15,81 | 16,80 | 16,46 | 16,40 | 16,60 | 566 | 9.428.547 |
| 9/1/2023 | 15,12 | 15,80 | +5,26% | 15,00 | 16,26 | 15,49 | 15,77 | 15,80 | 416 | 5.692.650 |
| 6/1/2023 | 14,91 | 15,01 | +0,60% | 14,89 | 15,15 | 15,01 | 14,96 | 15,01 | 366 | 5.012.209 |
| 5/1/2023 | 15,04 | 14,92 | +0,07% | 14,76 | 15,33 | 15,03 | 14,92 | 15,05 | 312 | 3.120.761 |
| 4/1/2023 | 14,48 | 14,91 | +2,97% | 14,34 | 15,21 | 14,69 | 14,91 | 14,93 | 338 | 10.629.594 |
| 3/1/2023 | 14,48 | 14,48 | 0,00% | 14,20 | 14,50 | 14,34 | 14,41 | 14,48 | 317 | 6.520.412 |
| 2/1/2023 | 14,29 | 14,48 | +0,98% | 14,29 | 14,50 | 14,41 | 14,46 | 14,48 | 320 | 6.844.386 |
| 29/12/2022 | 14,41 | 14,34 | -0,49% | 14,15 | 14,50 | 14,31 | 14,34 | 14,39 | 355 | 9.871.169 |
| 28/12/2022 | 14,65 | 14,41 | -1,71% | 14,41 | 14,65 | 14,55 | 14,41 | 14,50 | 212 | 3.267.189 |
| 27/12/2022 | 14,21 | 14,66 | +1,52% | 14,21 | 14,66 | 14,44 | 14,66 | 14,69 | 188 | 2.397.329 |
| 26/12/2022 | 14,35 | 14,44 | +0,63% | 14,20 | 14,49 | 14,35 | 14,44 | 14,47 | 292 | 6.864.189 |
| 23/12/2022 | 14,45 | 14,35 | 0,00% | 14,20 | 14,50 | 14,32 | 14,30 | 14,35 | 232 | 4.791.276 |
| 22/12/2022 | 14,28 | 14,35 | -0,07% | 14,18 | 14,36 | 14,22 | 14,35 | 14,36 | 227 | 5.113.406 |
| 21/12/2022 | 14,22 | 14,36 | +0,98% | 14,22 | 14,74 | 14,39 | 14,37 | 14,43 | 360 | 5.805.706 |
| 20/12/2022 | 14,32 | 14,22 | +0,92% | 14,13 | 14,80 | 14,23 | 14,20 | 14,21 | 334 | 5.100.856 |
| 19/12/2022 | 14,30 | 14,09 | -3,82% | 13,76 | 14,60 | 14,07 | 14,08 | 14,09 | 557 | 14.850.273 |
| 16/12/2022 | 14,99 | 14,65 | -0,81% | 14,64 | 15,00 | 14,79 | 14,64 | 14,65 | 315 | 4.913.399 |
| 15/12/2022 | 14,48 | 14,77 | +3,00% | 14,35 | 14,78 | 14,61 | 14,66 | 14,77 | 363 | 4.092.519 |
| 14/12/2022 | 14,15 | 14,34 | -0,42% | 14,15 | 14,45 | 14,35 | 14,33 | 14,34 | 434 | 4.659.179 |
| 13/12/2022 | 14,48 | 14,40 | -0,62% | 14,16 | 14,48 | 14,39 | 14,20 | 14,40 | 188 | 3.149.886 |
| 12/12/2022 | 14,84 | 14,49 | -2,42% | 14,30 | 14,84 | 14,59 | 14,49 | 14,54 | 301 | 3.554.666 |
| 9/12/2022 | 15,00 | 14,85 | -1,13% | 14,52 | 15,09 | 14,92 | 14,83 | 14,85 | 182 | 3.236.802 |
| 8/12/2022 | 15,22 | 15,02 | -1,38% | 15,00 | 15,22 | 15,03 | 15,01 | 15,07 | 602 | 3.272.571 |
| 7/12/2022 | 14,81 | 15,23 | +2,91% | 14,81 | 15,60 | 15,12 | 15,12 | 15,23 | 299 | 4.827.971 |
| 6/12/2022 | 15,01 | 14,80 | -1,40% | 14,80 | 15,16 | 14,96 | 14,82 | 14,90 | 298 | 6.367.003 |
| 5/12/2022 | 15,01 | 15,01 | 0,00% | 14,89 | 15,22 | 15,03 | 14,89 | 15,01 | 311 | 3.820.695 |
| 2/12/2022 | 14,90 | 15,01 | +0,81% | 14,90 | 15,38 | 15,05 | 15,01 | 15,02 | 222 | 2.431.788 |
| 1/12/2022 | 14,68 | 14,89 | +0,27% | 14,51 | 15,48 | 15,03 | 14,88 | 14,96 | 257 | 4.433.911 |
| 30/11/2022 | 14,01 | 14,85 | +5,77% | 13,93 | 15,27 | 14,33 | 14,85 | 14,89 | 347 | 17.882.489 |
| 29/11/2022 | 13,92 | 14,04 | +0,86% | 13,92 | 14,10 | 13,97 | 13,93 | 14,04 | 236 | 5.191.208 |
| 28/11/2022 | 13,74 | 13,92 | +0,36% | 13,56 | 13,95 | 13,79 | 13,92 | 13,95 | 306 | 8.301.708 |
| 25/11/2022 | 13,51 | 13,87 | -3,68% | 13,50 | 14,00 | 13,64 | 13,80 | 13,87 | 766 | 31.320.779 |
| 24/11/2022 | 14,50 | 14,40 | -0,69% | 14,00 | 14,50 | 14,29 | 14,36 | 14,40 | 271 | 5.713.079 |
| 23/11/2022 | 14,88 | 14,50 | -3,20% | 14,00 | 14,88 | 14,52 | 14,48 | 14,50 | 420 | 7.953.210 |
| 22/11/2022 | 15,00 | 14,98 | -0,13% | 14,91 | 15,46 | 15,00 | 14,98 | 15,01 | 221 | 4.082.108 |
| 21/11/2022 | 15,07 | 15,00 | -0,46% | 15,00 | 15,22 | 15,05 | 15,00 | 15,04 | 414 | 10.539.198 |
| 18/11/2022 | 15,49 | 15,07 | -2,77% | 15,04 | 16,00 | 15,35 | 15,10 | 15,16 | 374 | 5.294.533 |
| 17/11/2022 | 15,60 | 15,50 | -0,64% | 15,13 | 15,98 | 15,44 | 15,31 | 15,50 | 434 | 7.719.124 |
| 16/11/2022 | 15,42 | 15,60 | +1,23% | 15,42 | 15,84 | 15,59 | 15,59 | 15,60 | 460 | 6.828.583 |
| 14/11/2022 | 15,70 | 15,41 | -2,41% | 15,29 | 16,20 | 15,65 | 15,40 | 15,41 | 404 | 10.791.005 |
| 11/11/2022 | 15,93 | 15,79 | -0,88% | 15,75 | 16,35 | 15,93 | 15,76 | 15,79 | 230 | 2.998.057 |
| 10/11/2022 | 16,06 | 15,93 | -0,75% | 15,90 | 16,36 | 16,04 | 15,92 | 15,93 | 301 | 5.265.890 |
| 9/11/2022 | 16,17 | 16,05 | -0,62% | 15,72 | 16,60 | 16,03 | 16,04 | 16,12 | 488 | 10.028.434 |
| 8/11/2022 | 16,66 | 16,15 | -3,06% | 16,00 | 17,10 | 16,46 | 16,15 | 16,28 | 536 | 12.834.317 |
| 7/11/2022 | 17,40 | 16,66 | -4,42% | 16,60 | 17,66 | 16,94 | 16,66 | 16,79 | 764 | 9.489.480 |
| 4/11/2022 | 17,23 | 17,43 | +1,10% | 17,03 | 17,50 | 17,26 | 17,40 | 17,44 | 322 | 5.886.310 |
| 3/11/2022 | 17,15 | 17,24 | +0,52% | 17,07 | 17,37 | 17,23 | 17,24 | 17,25 | 237 | 5.049.270 |
| 1/11/2022 | 17,31 | 17,15 | -1,15% | 17,07 | 18,00 | 17,29 | 17,14 | 17,15 | 454 | 8.757.240 |
| 31/10/2022 | 17,39 | 17,35 | -0,23% | 17,10 | 17,79 | 17,36 | 17,35 | 17,49 | 370 | 11.009.409 |
| 28/10/2022 | 17,26 | 17,39 | +0,81% | 17,08 | 17,39 | 17,34 | 17,32 | 17,39 | 187 | 10.053.288 |
| 27/10/2022 | 17,30 | 17,25 | -0,29% | 17,04 | 17,39 | 17,27 | 17,25 | 17,31 | 195 | 4.489.016 |
| 26/10/2022 | 17,40 | 17,30 | -0,86% | 17,27 | 17,48 | 17,38 | 17,26 | 17,30 | 172 | 4.603.686 |
| 25/10/2022 | 17,24 | 17,45 | +1,10% | 17,21 | 17,70 | 17,53 | 17,45 | 17,56 | 351 | 9.654.316 |
| 24/10/2022 | 17,14 | 17,26 | +0,64% | 17,10 | 17,29 | 17,20 | 17,12 | 17,24 | 482 | 6.520.754 |
| 21/10/2022 | 17,04 | 17,15 | +0,65% | 17,04 | 17,25 | 17,11 | 17,15 | 17,17 | 337 | 8.107.633 |
| 20/10/2022 | 17,23 | 17,04 | -1,10% | 17,02 | 17,47 | 17,08 | 17,02 | 17,04 | 337 | 4.942.048 |
| 19/10/2022 | 17,11 | 17,23 | +0,82% | 17,06 | 17,27 | 17,15 | 17,14 | 17,23 | 317 | 4.930.312 |
| 18/10/2022 | 17,12 | 17,09 | -0,18% | 17,09 | 17,50 | 17,22 | 17,09 | 17,17 | 353 | 4.593.181 |
| 17/10/2022 | 17,17 | 17,12 | -0,35% | 17,02 | 17,19 | 17,11 | 17,07 | 17,12 | 375 | 8.175.866 |
| 14/10/2022 | 17,15 | 17,18 | -0,92% | 17,12 | 17,32 | 17,16 | 17,18 | 17,19 | 431 | 11.675.313 |
| 13/10/2022 | 17,60 | 17,34 | -0,97% | 17,26 | 17,63 | 17,34 | 17,27 | 17,34 | 390 | 6.858.165 |
| 11/10/2022 | 17,34 | 17,51 | +1,16% | 17,31 | 17,63 | 17,47 | 17,51 | 17,54 | 186 | 3.764.740 |
| 10/10/2022 | 17,39 | 17,31 | -0,46% | 17,27 | 17,44 | 17,33 | 17,31 | 17,35 | 291 | 4.993.422 |
| 7/10/2022 | 17,64 | 17,39 | -1,42% | 17,23 | 17,64 | 17,38 | 17,26 | 17,39 | 313 | 5.556.517 |
| 6/10/2022 | 17,19 | 17,64 | +2,62% | 17,07 | 17,75 | 17,45 | 17,50 | 17,64 | 339 | 9.198.841 |
| 5/10/2022 | 17,23 | 17,19 | -0,17% | 17,05 | 17,75 | 17,22 | 17,16 | 17,19 | 520 | 5.109.057 |
| 4/10/2022 | 17,00 | 17,22 | +1,29% | 16,99 | 17,75 | 17,23 | 17,17 | 17,22 | 435 | 8.696.044 |
| 3/10/2022 | 17,84 | 17,00 | -4,76% | 16,61 | 18,49 | 17,08 | 16,78 | 17,00 | 754 | 17.389.176 |
| 30/9/2022 | 16,80 | 17,85 | +7,01% | 16,80 | 17,85 | 17,14 | 17,84 | 17,85 | 410 | 15.455.698 |
| 29/9/2022 | 16,81 | 16,68 | -2,06% | 16,56 | 17,33 | 16,77 | 16,68 | 16,84 | 373 | 8.532.766 |
| 28/9/2022 | 17,44 | 17,03 | -0,99% | 16,81 | 17,64 | 16,95 | 16,88 | 17,03 | 391 | 11.135.695 |
| 27/9/2022 | 17,47 | 17,20 | -1,49% | 16,88 | 17,73 | 17,27 | 17,03 | 17,20 | 686 | 19.043.920 |
| 26/9/2022 | 18,00 | 17,46 | -3,00% | 17,03 | 18,15 | 17,47 | 17,27 | 17,46 | 594 | 15.696.412 |
| 23/9/2022 | 18,28 | 18,00 | -1,59% | 17,88 | 18,32 | 18,05 | 17,89 | 18,00 | 366 | 8.798.771 |
| 22/9/2022 | 18,50 | 18,29 | -1,08% | 17,73 | 18,51 | 18,07 | 18,25 | 18,29 | 627 | 17.241.402 |
| 21/9/2022 | 18,10 | 18,49 | +2,15% | 18,10 | 19,75 | 18,65 | 18,46 | 18,49 | 1.151 | 22.149.011 |
| 20/9/2022 | 18,30 | 18,10 | -1,09% | 18,00 | 19,30 | 18,40 | 18,04 | 18,10 | 1.077 | 25.213.896 |
| 19/9/2022 | 19,39 | 18,30 | -6,15% | 17,56 | 19,48 | 18,27 | 18,16 | 18,30 | 1.576 | 32.623.539 |
| 16/9/2022 | 22,23 | 19,50 | -10,18% | 19,50 | 23,60 | 21,34 | 19,49 | 19,50 | 3.285 | 79.148.991 |
| 15/9/2022 | 18,57 | 21,71 | +16,91% | 18,57 | 21,98 | 20,88 | 21,71 | 21,72 | 3.369 | 100.206.124 |
| 14/9/2022 | 16,65 | 18,57 | +12,68% | 16,65 | 18,99 | 18,24 | 18,53 | 18,57 | 1.836 | 57.611.339 |
| 13/9/2022 | 15,31 | 16,48 | +9,87% | 15,31 | 18,00 | 16,71 | 16,47 | 16,48 | 1.569 | 49.061.628 |
| 12/9/2022 | 14,70 | 15,00 | +5,56% | 14,36 | 15,00 | 14,86 | 14,99 | 15,00 | 746 | 18.324.220 |
| 9/9/2022 | 14,67 | 14,21 | -0,49% | 14,20 | 14,69 | 14,49 | 14,27 | 14,38 | 352 | 5.647.998 |
| 8/9/2022 | 14,30 | 14,28 | +1,20% | 14,14 | 14,60 | 14,37 | 14,28 | 14,32 | 316 | 7.851.137 |
| 6/9/2022 | 14,16 | 14,11 | -0,35% | 14,03 | 14,22 | 14,10 | 14,11 | 14,14 | 257 | 3.837.448 |
| 5/9/2022 | 14,16 | 14,16 | -0,07% | 14,13 | 14,57 | 14,32 | 14,16 | 14,22 | 424 | 5.960.730 |
| 2/9/2022 | 14,25 | 14,17 | -0,42% | 14,10 | 14,49 | 14,26 | 14,13 | 14,17 | 299 | 5.707.103 |
| 1/9/2022 | 14,51 | 14,23 | -2,13% | 13,33 | 14,52 | 14,11 | 14,19 | 14,23 | 464 | 8.352.439 |
| 31/8/2022 | 14,41 | 14,54 | +0,83% | 14,27 | 14,72 | 14,49 | 14,52 | 14,54 | 380 | 3.952.327 |
| 30/8/2022 | 14,21 | 14,42 | +1,48% | 14,21 | 14,71 | 14,41 | 14,40 | 14,47 | 440 | 7.349.124 |
| 29/8/2022 | 14,82 | 14,21 | -4,05% | 14,21 | 14,98 | 14,52 | 14,21 | 14,32 | 423 | 9.201.993 |
| 26/8/2022 | 15,02 | 14,81 | -0,94% | 14,69 | 15,13 | 14,90 | 14,81 | 14,82 | 403 | 13.247.301 |
| 25/8/2022 | 15,00 | 14,95 | +3,10% | 14,64 | 15,19 | 14,93 | 14,93 | 14,95 | 702 | 11.097.856 |
| 24/8/2022 | 14,42 | 14,50 | +0,55% | 14,42 | 15,12 | 14,65 | 14,50 | 14,70 | 1.588 | 10.590.703 |
| 23/8/2022 | 14,60 | 14,42 | -1,23% | 14,41 | 15,17 | 14,70 | 14,42 | 14,52 | 746 | 13.821.591 |
| 22/8/2022 | 15,50 | 14,60 | -5,93% | 14,60 | 15,50 | 15,13 | 14,60 | 14,88 | 810 | 16.094.233 |
| 19/8/2022 | 14,80 | 15,52 | +4,86% | 14,73 | 16,47 | 15,65 | 15,47 | 15,52 | 1.069 | 27.727.427 |
| 18/8/2022 | 13,89 | 14,80 | +7,01% | 13,83 | 15,00 | 14,26 | 14,77 | 14,80 | 914 | 20.125.043 |
| 17/8/2022 | 13,98 | 13,83 | -1,85% | 13,60 | 14,47 | 13,97 | 13,83 | 13,89 | 831 | 8.380.753 |
| 16/8/2022 | 13,05 | 14,09 | +7,89% | 12,81 | 14,35 | 13,42 | 14,03 | 14,09 | 871 | 14.309.052 |
| 15/8/2022 | 12,64 | 13,06 | +3,32% | 12,59 | 13,15 | 12,85 | 13,06 | 13,07 | 501 | 7.927.908 |
| 12/8/2022 | 12,53 | 12,64 | +0,80% | 12,50 | 12,69 | 12,61 | 12,63 | 12,64 | 422 | 6.421.721 |
| 11/8/2022 | 12,72 | 12,54 | -0,48% | 12,46 | 12,72 | 12,55 | 12,53 | 12,54 | 291 | 5.254.935 |
| 10/8/2022 | 12,72 | 12,60 | -0,87% | 12,40 | 12,79 | 12,65 | 12,59 | 12,60 | 379 | 16.058.506 |
| 9/8/2022 | 12,77 | 12,71 | -0,55% | 12,71 | 12,80 | 12,74 | 12,71 | 12,73 | 299 | 5.635.827 |
| 8/8/2022 | 12,80 | 12,78 | -0,16% | 12,73 | 12,95 | 12,80 | 12,75 | 12,78 | 408 | 7.605.061 |
| 5/8/2022 | 13,00 | 12,80 | -1,08% | 12,52 | 13,00 | 12,85 | 12,80 | 12,88 | 369 | 9.871.716 |
| 4/8/2022 | 13,05 | 12,94 | -0,84% | 12,79 | 13,05 | 12,88 | 12,90 | 12,94 | 464 | 9.877.521 |
| 3/8/2022 | 13,13 | 13,05 | -0,68% | 13,00 | 13,27 | 13,04 | 13,04 | 13,05 | 481 | 12.193.133 |
| 2/8/2022 | 13,38 | 13,14 | -1,87% | 13,14 | 13,38 | 13,20 | 13,14 | 13,22 | 398 | 7.101.189 |
| 1/8/2022 | 13,50 | 13,39 | -1,98% | 13,11 | 13,50 | 13,29 | 13,26 | 13,39 | 454 | 8.895.472 |
| 29/7/2022 | 13,58 | 13,66 | +0,44% | 13,58 | 13,84 | 13,63 | 13,66 | 13,67 | 1.185 | 17.258.289 |
| 28/7/2022 | 13,80 | 13,60 | -1,81% | 13,56 | 13,80 | 13,62 | 13,58 | 13,60 | 813 | 8.339.229 |
| 27/7/2022 | 13,88 | 13,85 | -0,22% | 13,67 | 13,88 | 13,75 | 13,77 | 13,85 | 361 | 9.802.040 |
| 26/7/2022 | 13,98 | 13,88 | -0,72% | 13,83 | 14,00 | 13,90 | 13,85 | 13,88 | 237 | 2.885.066 |
| 25/7/2022 | 13,85 | 13,98 | +0,65% | 13,78 | 14,15 | 13,98 | 13,95 | 13,98 | 338 | 5.589.446 |
| 22/7/2022 | 13,90 | 13,89 | 0,00% | 13,86 | 14,00 | 13,90 | 13,89 | 13,90 | 329 | 4.911.585 |
| 21/7/2022 | 13,99 | 13,89 | -0,64% | 13,89 | 14,10 | 14,01 | 13,90 | 14,02 | 261 | 4.640.105 |
| 20/7/2022 | 14,08 | 13,98 | -0,71% | 13,89 | 14,10 | 13,95 | 13,92 | 13,98 | 263 | 3.336.074 |
| 19/7/2022 | 13,89 | 14,08 | +1,37% | 13,88 | 14,20 | 14,02 | 14,07 | 14,08 | 314 | 5.288.913 |
| 18/7/2022 | 14,01 | 13,89 | -0,79% | 13,71 | 14,20 | 13,97 | 13,87 | 13,89 | 487 | 5.581.142 |
| 15/7/2022 | 14,00 | 14,00 | 0,00% | 13,74 | 14,08 | 13,93 | 13,98 | 14,00 | 321 | 3.358.840 |
| 14/7/2022 | 13,80 | 14,00 | +1,45% | 13,71 | 14,31 | 13,89 | 14,00 | 14,12 | 414 | 5.743.872 |
| 13/7/2022 | 13,91 | 13,80 | +0,15% | 13,70 | 13,95 | 13,76 | 13,77 | 13,88 | 443 | 8.425.585 |
| 12/7/2022 | 14,55 | 13,78 | -5,10% | 13,78 | 14,55 | 14,15 | 13,90 | 13,98 | 670 | 8.437.159 |
| 11/7/2022 | 14,60 | 14,52 | -0,55% | 14,30 | 14,98 | 14,57 | 14,50 | 14,52 | 362 | 3.337.257 |
| 8/7/2022 | 14,28 | 14,60 | +2,46% | 14,15 | 14,82 | 14,61 | 14,57 | 14,60 | 254 | 3.097.959 |
| 7/7/2022 | 13,98 | 14,25 | +1,93% | 13,94 | 14,98 | 14,22 | 14,20 | 14,25 | 507 | 8.495.074 |
| 6/7/2022 | 13,97 | 13,98 | -0,14% | 13,71 | 13,99 | 13,83 | 13,95 | 13,98 | 338 | 6.081.910 |
| 5/7/2022 | 13,93 | 14,00 | +0,50% | 13,75 | 14,00 | 13,89 | 13,95 | 14,00 | 404 | 6.997.111 |
| 4/7/2022 | 14,64 | 13,93 | -3,13% | 13,72 | 14,87 | 14,23 | 13,92 | 13,93 | 533 | 14.480.934 |
| 1/7/2022 | 15,02 | 14,38 | -4,13% | 13,66 | 15,02 | 14,39 | 14,36 | 14,38 | 429 | 9.862.045 |
| 30/6/2022 | 15,08 | 15,00 | -0,07% | 15,00 | 15,11 | 15,03 | 15,00 | 15,02 | 271 | 7.569.097 |
| 29/6/2022 | 15,02 | 15,01 | -0,46% | 15,00 | 15,27 | 15,05 | 15,01 | 15,08 | 254 | 6.097.715 |
| 28/6/2022 | 15,00 | 15,08 | +0,60% | 14,93 | 15,20 | 15,03 | 15,08 | 15,17 | 329 | 8.122.462 |
| 27/6/2022 | 15,30 | 14,99 | -1,77% | 14,99 | 15,30 | 15,03 | 14,99 | 15,03 | 568 | 9.414.079 |
| 24/6/2022 | 15,00 | 15,26 | -1,04% | 15,00 | 15,42 | 15,12 | 15,26 | 15,27 | 288 | 7.725.861 |
| 23/6/2022 | 15,50 | 15,42 | -0,52% | 15,25 | 15,58 | 15,40 | 15,42 | 15,44 | 265 | 5.747.479 |
| 22/6/2022 | 15,78 | 15,50 | -1,77% | 15,35 | 15,99 | 15,68 | 15,50 | 15,53 | 356 | 8.363.552 |
| 21/6/2022 | 15,80 | 15,78 | -0,13% | 15,75 | 15,80 | 15,78 | 15,78 | 15,80 | 261 | 6.736.178 |
| 20/6/2022 | 15,83 | 15,80 | -0,19% | 15,77 | 16,13 | 15,81 | 15,77 | 15,80 | 298 | 4.921.593 |
| 17/6/2022 | 15,93 | 15,83 | -0,75% | 15,78 | 15,95 | 15,81 | 15,82 | 15,83 | 341 | 7.767.146 |
| 15/6/2022 | 15,80 | 15,95 | -0,31% | 15,80 | 16,16 | 15,87 | 15,91 | 15,95 | 400 | 11.781.429 |
| 14/6/2022 | 16,00 | 16,00 | 0,00% | 15,85 | 16,20 | 15,95 | 15,96 | 16,00 | 436 | 6.041.523 |
| 13/6/2022 | 16,20 | 16,00 | -1,23% | 15,90 | 16,25 | 16,01 | 15,99 | 16,00 | 389 | 7.826.234 |
| 10/6/2022 | 16,12 | 16,20 | +1,06% | 16,00 | 16,30 | 16,10 | 16,20 | 16,25 | 620 | 8.022.588 |
| 9/6/2022 | 16,07 | 16,03 | -0,25% | 16,03 | 16,13 | 16,07 | 16,03 | 16,07 | 222 | 3.924.637 |
| 8/6/2022 | 16,12 | 16,07 | +0,06% | 16,07 | 16,50 | 16,12 | 16,07 | 16,10 | 412 | 3.677.238 |
| 7/6/2022 | 16,28 | 16,06 | -1,17% | 16,06 | 16,31 | 16,14 | 16,06 | 16,17 | 530 | 6.761.998 |
| 6/6/2022 | 16,19 | 16,25 | +0,37% | 16,09 | 16,50 | 16,21 | 16,25 | 16,28 | 611 | 8.692.713 |
| 3/6/2022 | 16,34 | 16,19 | -0,92% | 16,10 | 16,52 | 16,30 | 16,19 | 16,22 | 563 | 6.661.569 |
| 2/6/2022 | 16,35 | 16,34 | -0,06% | 16,00 | 16,51 | 16,24 | 16,33 | 16,34 | 442 | 11.897.898 |
| 1/6/2022 | 16,44 | 16,35 | -0,55% | 16,30 | 16,45 | 16,39 | 16,35 | 16,36 | 248 | 3.950.398 |
| 31/5/2022 | 16,51 | 16,44 | -0,36% | 16,42 | 16,65 | 16,51 | 16,43 | 16,44 | 332 | 6.755.656 |
| 30/5/2022 | 16,51 | 16,50 | +0,12% | 16,50 | 16,64 | 16,55 | 16,50 | 16,51 | 210 | 7.595.550 |
| 27/5/2022 | 16,41 | 16,48 | +0,49% | 16,40 | 16,65 | 16,46 | 16,48 | 16,59 | 279 | 10.748.286 |
| 26/5/2022 | 16,42 | 16,40 | -0,12% | 16,40 | 16,68 | 16,45 | 16,40 | 16,44 | 260 | 6.429.539 |
| 25/5/2022 | 16,48 | 16,42 | -0,36% | 16,41 | 16,69 | 16,47 | 16,42 | 16,47 | 457 | 4.508.927 |
| 24/5/2022 | 16,46 | 16,48 | +0,06% | 16,45 | 16,65 | 16,51 | 16,48 | 16,49 | 220 | 2.364.387 |
| 23/5/2022 | 16,64 | 16,47 | -1,08% | 16,41 | 16,70 | 16,49 | 16,47 | 16,49 | 364 | 4.591.152 |
| 20/5/2022 | 16,50 | 16,65 | +1,40% | 16,41 | 16,65 | 16,53 | 16,63 | 16,65 | 237 | 5.790.140 |
| 19/5/2022 | 16,35 | 16,42 | -1,44% | 16,35 | 16,70 | 16,40 | 16,42 | 16,47 | 346 | 13.465.976 |
| 18/5/2022 | 16,75 | 16,66 | -0,54% | 16,43 | 16,75 | 16,56 | 16,61 | 16,66 | 297 | 2.736.833 |
| 17/5/2022 | 16,67 | 16,75 | +0,42% | 16,61 | 16,76 | 16,71 | 16,70 | 16,75 | 225 | 3.038.948 |
| 16/5/2022 | 16,60 | 16,68 | +0,48% | 16,50 | 16,79 | 16,59 | 16,67 | 16,68 | 433 | 13.332.914 |
| 13/5/2022 | 16,52 | 16,60 | +0,73% | 16,41 | 16,60 | 16,57 | 16,55 | 16,60 | 336 | 5.737.839 |
| 12/5/2022 | 16,44 | 16,48 | +0,24% | 16,35 | 16,59 | 16,41 | 16,41 | 16,48 | 240 | 10.963.729 |
| 11/5/2022 | 16,57 | 16,44 | -0,90% | 16,40 | 16,59 | 16,50 | 16,43 | 16,52 | 245 | 3.817.063 |
| 10/5/2022 | 16,49 | 16,59 | +0,61% | 16,37 | 17,04 | 16,60 | 16,58 | 16,59 | 302 | 6.708.898 |
| 9/5/2022 | 16,53 | 16,49 | -0,24% | 16,40 | 16,53 | 16,44 | 16,48 | 16,49 | 345 | 5.211.348 |
| 6/5/2022 | 16,57 | 16,53 | -0,30% | 16,50 | 16,58 | 16,53 | 16,54 | 16,56 | 240 | 5.099.770 |
| 5/5/2022 | 16,80 | 16,58 | -1,37% | 16,49 | 16,82 | 16,60 | 16,61 | 16,62 | 362 | 4.169.118 |
| 4/5/2022 | 16,82 | 16,81 | -0,06% | 16,55 | 16,91 | 16,72 | 16,80 | 16,81 | 376 | 4.678.652 |
| 3/5/2022 | 17,03 | 16,82 | -1,29% | 16,49 | 17,29 | 16,89 | 16,81 | 16,82 | 373 | 9.240.830 |
| 2/5/2022 | 17,31 | 17,04 | -2,57% | 17,03 | 17,50 | 17,15 | 17,03 | 17,04 | 294 | 9.430.154 |
| 29/4/2022 | 17,20 | 17,49 | +1,63% | 17,20 | 17,50 | 17,35 | 17,47 | 17,50 | 262 | 5.745.722 |
| 28/4/2022 | 17,07 | 17,21 | +0,41% | 17,03 | 17,34 | 17,13 | 17,17 | 17,21 | 330 | 6.378.951 |
| 27/4/2022 | 17,05 | 17,14 | +0,35% | 17,05 | 17,26 | 17,11 | 17,10 | 17,14 | 397 | 7.065.837 |
| 26/4/2022 | 17,05 | 17,08 | +0,35% | 17,05 | 17,25 | 17,07 | 17,05 | 17,08 | 276 | 8.393.044 |
| 25/4/2022 | 17,37 | 17,02 | -1,33% | 17,02 | 17,47 | 17,21 | 17,02 | 17,08 | 443 | 8.595.648 |
| 22/4/2022 | 17,30 | 17,25 | -0,29% | 17,14 | 17,39 | 17,27 | 17,25 | 17,32 | 236 | 5.595.490 |
| 20/4/2022 | 17,85 | 17,30 | +1,47% | 17,13 | 17,85 | 17,56 | 17,23 | 17,30 | 308 | 9.552.592 |
| 19/4/2022 | 17,17 | 17,05 | -0,58% | 17,01 | 17,31 | 17,07 | 17,05 | 17,12 | 420 | 6.401.665 |
| 18/4/2022 | 17,24 | 17,15 | -0,52% | 17,10 | 17,37 | 17,18 | 17,16 | 17,17 | 332 | 9.883.931 |
| 14/4/2022 | 17,05 | 17,24 | +1,11% | 17,04 | 17,25 | 17,16 | 17,21 | 17,24 | 378 | 7.057.604 |
| 13/4/2022 | 17,10 | 17,05 | 0,00% | 17,00 | 17,18 | 17,07 | 17,01 | 17,05 | 253 | 6.129.873 |
| 12/4/2022 | 17,20 | 17,05 | -1,10% | 17,05 | 17,28 | 17,14 | 17,05 | 17,12 | 291 | 8.032.517 |
| 11/4/2022 | 17,18 | 17,24 | -0,12% | 17,05 | 17,28 | 17,13 | 17,23 | 17,24 | 351 | 5.464.733 |
| 8/4/2022 | 17,10 | 17,26 | +0,94% | 17,10 | 17,27 | 17,12 | 17,17 | 17,26 | 258 | 7.433.473 |
| 7/4/2022 | 17,30 | 17,10 | -1,16% | 17,02 | 17,34 | 17,12 | 17,10 | 17,12 | 330 | 8.552.893 |
| 6/4/2022 | 17,20 | 17,30 | +0,52% | 17,20 | 17,40 | 17,35 | 17,31 | 17,35 | 234 | 4.339.370 |
| 5/4/2022 | 17,02 | 17,21 | +1,24% | 17,00 | 17,39 | 17,16 | 17,21 | 17,26 | 347 | 8.692.166 |
| 4/4/2022 | 17,95 | 17,00 | -4,87% | 16,92 | 18,03 | 17,28 | 17,00 | 17,04 | 6.942 | 31.374.874 |
| 1/4/2022 | 17,44 | 17,87 | +2,47% | 17,44 | 18,10 | 17,72 | 17,87 | 17,94 | 355 | 6.791.965 |
| 31/3/2022 | 17,18 | 17,44 | +1,51% | 17,00 | 17,50 | 17,31 | 17,19 | 17,44 | 376 | 15.951.327 |
| 30/3/2022 | 17,10 | 17,18 | +0,59% | 17,07 | 17,45 | 17,16 | 17,18 | 17,19 | 274 | 4.873.817 |
| 29/3/2022 | 17,41 | 17,08 | -1,44% | 17,00 | 17,99 | 17,25 | 17,08 | 17,21 | 375 | 10.054.846 |
| 28/3/2022 | 17,40 | 17,33 | -1,14% | 17,04 | 17,43 | 17,25 | 17,17 | 17,33 | 267 | 5.043.092 |
| 25/3/2022 | 16,90 | 17,53 | +4,28% | 16,90 | 18,00 | 17,48 | 17,53 | 17,57 | 279 | 12.636.338 |
| 24/3/2022 | 16,78 | 16,81 | +0,18% | 16,78 | 17,15 | 16,94 | 16,81 | 16,90 | 304 | 5.223.827 |
| 23/3/2022 | 17,02 | 16,78 | -1,41% | 16,72 | 17,18 | 16,91 | 16,78 | 16,90 | 287 | 7.732.706 |
| 22/3/2022 | 16,80 | 17,02 | +1,31% | 16,72 | 17,21 | 16,86 | 17,02 | 17,15 | 296 | 7.257.083 |
| 21/3/2022 | 16,70 | 16,80 | 0,00% | 16,70 | 17,25 | 16,91 | 16,72 | 16,80 | 465 | 15.973.721 |
| 18/3/2022 | 16,70 | 16,80 | -0,36% | 16,70 | 17,00 | 16,81 | 16,79 | 16,82 | 465 | 11.753.559 |
| 17/3/2022 | 17,00 | 16,86 | -0,47% | 16,72 | 17,03 | 16,88 | 16,81 | 16,89 | 350 | 9.127.571 |
| 16/3/2022 | 16,90 | 16,94 | -0,06% | 16,90 | 17,03 | 16,95 | 16,94 | 16,98 | 345 | 5.460.066 |
| 15/3/2022 | 16,84 | 16,95 | +0,65% | 16,84 | 17,05 | 16,98 | 16,96 | 17,03 | 470 | 6.598.874 |
| 14/3/2022 | 17,26 | 16,84 | -2,43% | 16,80 | 17,26 | 16,97 | 16,83 | 16,85 | 316 | 10.019.704 |
| 11/3/2022 | 17,10 | 17,26 | +0,94% | 17,01 | 17,40 | 17,19 | 17,30 | 17,35 | 464 | 7.372.457 |
| 10/3/2022 | 17,14 | 17,10 | -0,23% | 17,00 | 17,19 | 17,08 | 17,10 | 17,12 | 249 | 4.521.619 |
| 9/3/2022 | 17,21 | 17,14 | -0,41% | 17,06 | 17,35 | 17,16 | 17,09 | 17,14 | 268 | 4.963.748 |
| 8/3/2022 | 17,01 | 17,21 | +1,18% | 17,00 | 17,40 | 17,18 | 17,19 | 17,21 | 250 | 4.046.131 |
| 7/3/2022 | 17,31 | 17,01 | -1,68% | 17,00 | 17,42 | 17,21 | 17,00 | 17,01 | 346 | 11.481.184 |
| 4/3/2022 | 17,30 | 17,30 | 0,00% | 17,05 | 17,50 | 17,27 | 17,30 | 17,48 | 325 | 7.446.381 |
| 3/3/2022 | 16,70 | 17,30 | +4,09% | 16,70 | 17,44 | 17,17 | 17,17 | 17,29 | 434 | 12.111.441 |
| 2/3/2022 | 17,28 | 16,62 | -4,76% | 16,47 | 17,28 | 16,84 | 16,62 | 16,66 | 471 | 11.794.177 |
| 25/2/2022 | 17,31 | 17,45 | +0,81% | 17,30 | 17,75 | 17,60 | 17,44 | 17,48 | 687 | 17.420.903 |
| 24/2/2022 | 17,66 | 17,31 | -1,98% | 17,11 | 17,75 | 17,40 | 17,31 | 17,49 | 318 | 8.322.329 |
| 23/2/2022 | 17,86 | 17,66 | -1,12% | 17,48 | 18,00 | 17,63 | 17,66 | 17,70 | 327 | 5.433.649 |
| 22/2/2022 | 18,01 | 17,86 | -0,83% | 17,80 | 18,29 | 17,97 | 17,84 | 17,86 | 311 | 9.209.976 |
| 21/2/2022 | 18,10 | 18,01 | -0,44% | 18,00 | 18,34 | 18,09 | 18,00 | 18,01 | 393 | 11.785.920 |
| 18/2/2022 | 18,07 | 18,09 | +0,11% | 18,00 | 18,26 | 18,05 | 0,00 | 0,00 | 341 | 7.715.222 |
| 17/2/2022 | 18,66 | 18,07 | -3,16% | 18,07 | 18,66 | 18,29 | 18,08 | 18,28 | 1.953 | 12.198.068 |
| 16/2/2022 | 18,53 | 18,66 | +0,81% | 18,44 | 18,71 | 18,66 | 18,66 | 18,67 | 236 | 4.557.032 |
| 15/2/2022 | 18,71 | 18,51 | -1,02% | 18,50 | 18,86 | 18,64 | 18,51 | 18,76 | 369 | 9.721.774 |
| 14/2/2022 | 18,50 | 18,70 | +1,08% | 18,49 | 18,80 | 18,57 | 18,69 | 18,70 | 417 | 6.651.989 |
| 11/2/2022 | 18,81 | 18,50 | -0,16% | 18,50 | 18,83 | 18,64 | 18,50 | 18,51 | 279 | 4.469.058 |
| 10/2/2022 | 18,77 | 18,53 | +0,11% | 18,50 | 18,77 | 18,59 | 18,53 | 18,55 | 200 | 3.539.304 |
| 9/2/2022 | 18,62 | 18,51 | -0,59% | 18,50 | 18,77 | 18,55 | 18,51 | 18,64 | 292 | 7.674.901 |
| 8/2/2022 | 18,73 | 18,62 | -0,59% | 18,61 | 18,91 | 18,72 | 18,61 | 18,62 | 410 | 3.829.702 |
| 7/2/2022 | 18,80 | 18,73 | -0,32% | 18,55 | 19,00 | 18,79 | 18,70 | 18,73 | 412 | 7.483.570 |
| 4/2/2022 | 18,86 | 18,79 | -0,37% | 18,77 | 19,15 | 18,89 | 18,78 | 18,91 | 613 | 7.539.212 |
| 3/2/2022 | 19,03 | 18,86 | -0,89% | 18,70 | 19,24 | 18,90 | 18,89 | 18,98 | 628 | 10.953.037 |
| 2/2/2022 | 19,16 | 19,03 | -0,10% | 19,01 | 19,27 | 19,14 | 19,03 | 19,07 | 192 | 3.569.164 |
| 1/2/2022 | 18,93 | 19,05 | 0,00% | 18,90 | 20,10 | 19,29 | 19,05 | 19,16 | 395 | 6.880.951 |
| 31/1/2022 | 19,13 | 19,05 | -0,42% | 18,95 | 19,17 | 19,02 | 19,03 | 19,05 | 339 | 7.441.200 |
| 28/1/2022 | 19,00 | 19,13 | +0,68% | 18,95 | 19,17 | 19,03 | 19,13 | 19,15 | 282 | 11.093.018 |
| 27/1/2022 | 19,05 | 19,00 | -0,26% | 19,00 | 19,09 | 19,01 | 19,05 | 19,08 | 642 | 10.615.532 |
| 26/1/2022 | 19,03 | 19,05 | +0,11% | 19,00 | 19,10 | 19,05 | 19,05 | 19,08 | 226 | 4.869.291 |
| 25/1/2022 | 19,01 | 19,03 | +0,11% | 19,01 | 19,29 | 19,07 | 19,03 | 19,04 | 256 | 3.088.444 |
| 24/1/2022 | 19,10 | 19,01 | -0,05% | 19,00 | 19,37 | 19,04 | 19,01 | 19,14 | 304 | 8.128.055 |