Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
XPLG11 - FII XP LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 97,66 | 97,41 | -0,24% | 97,39 | 98,40 | 97,82 | 97,41 | 97,45 | 5.248 | 391.308.926 |
| 5/9/2025 | 97,10 | 97,64 | +0,53% | 97,08 | 97,95 | 97,60 | 97,64 | 97,65 | 6.319 | 437.482.321 |
| 4/9/2025 | 97,17 | 97,13 | -0,02% | 97,12 | 97,48 | 97,27 | 97,13 | 97,28 | 3.660 | 215.210.821 |
| 3/9/2025 | 97,21 | 97,15 | 0,00% | 96,85 | 97,37 | 97,19 | 97,14 | 97,15 | 4.723 | 275.453.356 |
| 2/9/2025 | 98,48 | 97,15 | -1,37% | 96,69 | 98,50 | 97,40 | 96,95 | 97,15 | 9.597 | 470.579.613 |
| 1/9/2025 | 98,48 | 98,50 | -0,81% | 97,56 | 99,06 | 98,30 | 98,26 | 98,50 | 10.684 | 467.371.935 |
| 29/8/2025 | 98,75 | 99,30 | +1,16% | 98,71 | 99,99 | 99,57 | 99,30 | 99,49 | 6.029 | 347.263.327 |
| 28/8/2025 | 98,75 | 98,16 | -0,53% | 98,04 | 99,21 | 98,74 | 98,16 | 98,39 | 3.847 | 270.349.536 |
| 27/8/2025 | 98,61 | 98,68 | +0,18% | 97,89 | 98,89 | 98,47 | 98,68 | 98,83 | 3.717 | 241.284.492 |
| 26/8/2025 | 97,65 | 98,50 | +0,92% | 97,60 | 98,50 | 98,03 | 98,25 | 98,50 | 3.299 | 201.549.492 |
| 25/8/2025 | 97,84 | 97,60 | -0,19% | 97,60 | 98,00 | 97,80 | 97,59 | 97,60 | 3.746 | 306.568.339 |
| 22/8/2025 | 97,98 | 97,79 | -0,19% | 97,35 | 98,17 | 97,74 | 97,78 | 97,79 | 5.563 | 288.378.436 |
| 21/8/2025 | 96,80 | 97,98 | +0,84% | 96,79 | 98,00 | 97,47 | 97,97 | 97,98 | 3.332 | 227.140.251 |
| 20/8/2025 | 97,79 | 97,16 | 0,00% | 96,80 | 97,86 | 97,41 | 97,16 | 97,20 | 3.513 | 194.179.310 |
| 19/8/2025 | 97,63 | 97,16 | +0,16% | 96,68 | 97,65 | 97,09 | 97,07 | 97,16 | 4.513 | 255.911.458 |
| 18/8/2025 | 97,20 | 97,00 | +0,09% | 96,53 | 97,89 | 97,24 | 97,00 | 97,09 | 4.493 | 290.986.033 |
| 15/8/2025 | 97,70 | 96,91 | -0,81% | 96,03 | 98,30 | 97,27 | 96,91 | 97,21 | 5.358 | 387.120.707 |
| 14/8/2025 | 97,55 | 97,70 | +0,15% | 97,28 | 98,50 | 97,77 | 97,36 | 97,70 | 4.133 | 216.992.928 |
| 13/8/2025 | 96,62 | 97,55 | +0,96% | 96,55 | 97,60 | 97,02 | 97,34 | 97,55 | 3.884 | 240.876.605 |
| 12/8/2025 | 96,40 | 96,62 | +0,31% | 96,11 | 97,15 | 96,52 | 96,62 | 96,65 | 3.485 | 210.958.727 |
| 11/8/2025 | 96,30 | 96,32 | +0,02% | 96,06 | 96,93 | 96,49 | 96,31 | 96,32 | 3.942 | 187.576.583 |
| 8/8/2025 | 95,61 | 96,30 | +0,84% | 95,61 | 96,69 | 96,20 | 96,30 | 96,47 | 3.881 | 210.448.606 |
| 7/8/2025 | 95,34 | 95,50 | +0,02% | 95,32 | 96,59 | 96,02 | 95,50 | 95,98 | 4.449 | 264.156.211 |
| 6/8/2025 | 95,52 | 95,48 | +0,19% | 95,31 | 95,99 | 95,53 | 95,46 | 95,48 | 4.681 | 274.978.916 |
| 5/8/2025 | 95,61 | 95,30 | 0,00% | 95,13 | 96,16 | 95,51 | 95,30 | 95,40 | 4.591 | 311.636.071 |
| 4/8/2025 | 97,80 | 95,30 | -2,31% | 95,06 | 97,80 | 96,22 | 95,30 | 95,46 | 10.623 | 826.863.776 |
| 1/8/2025 | 98,95 | 97,55 | -1,43% | 97,19 | 98,95 | 98,20 | 97,55 | 98,15 | 9.788 | 384.787.160 |
| 31/7/2025 | 97,13 | 98,97 | +2,12% | 97,13 | 99,00 | 98,36 | 98,95 | 98,97 | 4.912 | 269.293.693 |
| 30/7/2025 | 97,69 | 96,92 | -0,80% | 96,69 | 97,69 | 97,21 | 96,92 | 97,29 | 6.657 | 269.037.342 |
| 29/7/2025 | 98,22 | 97,70 | -0,53% | 97,26 | 98,37 | 97,70 | 97,50 | 97,70 | 4.896 | 263.870.189 |
| 28/7/2025 | 98,99 | 98,22 | -0,79% | 97,50 | 98,99 | 98,08 | 98,20 | 98,22 | 5.137 | 287.061.907 |
| 25/7/2025 | 98,39 | 99,00 | +0,90% | 98,13 | 99,00 | 98,68 | 98,99 | 99,00 | 4.098 | 206.441.101 |
| 24/7/2025 | 98,20 | 98,12 | +0,11% | 97,57 | 98,58 | 98,00 | 98,12 | 98,29 | 7.101 | 272.795.425 |
| 23/7/2025 | 98,70 | 98,01 | -0,80% | 97,90 | 98,70 | 98,18 | 98,01 | 98,12 | 4.605 | 258.904.117 |
| 22/7/2025 | 99,14 | 98,80 | +0,29% | 98,02 | 99,22 | 98,55 | 98,71 | 98,80 | 4.050 | 256.559.120 |
| 21/7/2025 | 99,62 | 98,51 | -1,28% | 98,50 | 99,70 | 99,10 | 98,51 | 98,53 | 5.408 | 362.265.567 |
| 18/7/2025 | 99,78 | 99,79 | +0,01% | 99,20 | 99,96 | 99,47 | 99,79 | 99,80 | 4.125 | 184.238.911 |
| 17/7/2025 | 99,85 | 99,78 | -0,07% | 99,41 | 99,97 | 99,81 | 99,78 | 99,80 | 3.404 | 192.729.165 |
| 16/7/2025 | 99,53 | 99,85 | +0,32% | 99,10 | 99,97 | 99,35 | 99,84 | 99,85 | 4.155 | 255.905.438 |
| 15/7/2025 | 99,60 | 99,53 | 0,00% | 99,00 | 99,90 | 99,44 | 99,52 | 99,53 | 6.115 | 302.283.728 |
| 14/7/2025 | 100,15 | 99,53 | -0,61% | 99,20 | 100,49 | 99,84 | 99,53 | 99,77 | 6.266 | 360.643.033 |
| 11/7/2025 | 99,78 | 100,14 | +0,06% | 99,75 | 100,50 | 100,15 | 100,03 | 100,14 | 3.313 | 174.498.014 |
| 10/7/2025 | 99,85 | 100,08 | 0,00% | 99,50 | 100,10 | 99,85 | 100,08 | 100,10 | 3.368 | 193.859.342 |
| 9/7/2025 | 100,22 | 100,08 | -0,14% | 100,00 | 100,30 | 100,14 | 100,08 | 100,10 | 2.672 | 170.835.498 |
| 8/7/2025 | 100,35 | 100,22 | -0,13% | 99,80 | 100,49 | 100,16 | 100,22 | 100,23 | 3.330 | 184.612.075 |
| 7/7/2025 | 100,00 | 100,35 | -0,17% | 99,90 | 100,60 | 100,24 | 100,22 | 100,35 | 5.281 | 365.412.200 |
| 4/7/2025 | 99,83 | 100,52 | +0,85% | 99,83 | 100,59 | 100,34 | 100,39 | 100,52 | 4.910 | 294.230.554 |
| 3/7/2025 | 98,99 | 99,67 | +0,58% | 98,64 | 99,67 | 99,19 | 99,66 | 99,67 | 6.503 | 272.799.094 |
| 2/7/2025 | 99,04 | 99,10 | +0,06% | 98,49 | 100,40 | 99,59 | 99,09 | 99,10 | 7.367 | 392.172.923 |
| 1/7/2025 | 98,65 | 99,04 | -0,45% | 97,06 | 100,00 | 99,24 | 98,29 | 99,04 | 10.483 | 619.158.732 |
| 30/6/2025 | 99,99 | 99,49 | -0,51% | 98,42 | 100,40 | 99,52 | 99,48 | 99,49 | 8.078 | 552.858.133 |
| 27/6/2025 | 99,70 | 100,00 | +0,30% | 98,36 | 100,00 | 99,62 | 99,94 | 100,00 | 4.443 | 290.355.102 |
| 26/6/2025 | 98,02 | 99,70 | +1,29% | 98,00 | 99,87 | 98,77 | 99,70 | 99,78 | 5.389 | 264.917.425 |
| 25/6/2025 | 97,96 | 98,43 | +0,48% | 97,62 | 98,74 | 98,30 | 98,40 | 98,43 | 3.806 | 206.232.086 |
| 24/6/2025 | 97,89 | 97,96 | +0,17% | 97,31 | 98,50 | 97,86 | 97,96 | 98,01 | 3.823 | 249.614.911 |
| 23/6/2025 | 97,13 | 97,79 | +0,49% | 96,78 | 97,92 | 97,37 | 97,75 | 97,79 | 5.373 | 357.012.326 |
| 20/6/2025 | 98,08 | 97,31 | -0,81% | 97,01 | 98,50 | 97,82 | 97,31 | 98,20 | 5.612 | 310.187.200 |
| 18/6/2025 | 98,10 | 98,10 | +0,41% | 97,70 | 98,56 | 98,16 | 97,70 | 98,10 | 4.499 | 296.760.689 |
| 17/6/2025 | 98,52 | 97,70 | -0,75% | 97,50 | 99,17 | 98,30 | 97,69 | 97,70 | 5.920 | 327.320.315 |
| 16/6/2025 | 98,54 | 98,44 | -0,10% | 98,08 | 99,20 | 98,61 | 98,44 | 98,64 | 6.611 | 367.831.398 |
| 13/6/2025 | 97,33 | 98,54 | +1,24% | 96,68 | 98,81 | 97,79 | 98,30 | 98,54 | 8.084 | 341.781.870 |
| 12/6/2025 | 97,01 | 97,33 | -0,61% | 96,66 | 97,93 | 97,02 | 97,23 | 97,33 | 3.810 | 257.328.277 |
| 11/6/2025 | 98,15 | 97,93 | +0,65% | 96,68 | 98,15 | 97,14 | 97,90 | 97,93 | 4.989 | 276.378.996 |
| 10/6/2025 | 98,10 | 97,30 | -0,40% | 96,62 | 98,10 | 97,23 | 97,16 | 97,30 | 6.815 | 364.953.991 |
| 9/6/2025 | 98,81 | 97,69 | -1,13% | 97,62 | 99,20 | 98,07 | 97,69 | 97,88 | 4.724 | 301.134.981 |
| 6/6/2025 | 99,01 | 98,81 | -0,20% | 98,50 | 99,28 | 98,87 | 98,81 | 98,90 | 6.399 | 243.836.818 |
| 5/6/2025 | 99,46 | 99,01 | -0,45% | 97,39 | 99,46 | 98,92 | 99,01 | 99,03 | 4.202 | 300.175.825 |
| 4/6/2025 | 99,76 | 99,46 | -0,05% | 99,03 | 100,02 | 99,48 | 99,40 | 99,46 | 6.960 | 327.344.499 |
| 3/6/2025 | 99,40 | 99,51 | +0,19% | 98,66 | 100,47 | 99,83 | 99,50 | 99,51 | 8.406 | 385.195.335 |
| 2/6/2025 | 100,83 | 99,32 | -2,29% | 99,20 | 101,26 | 100,02 | 99,32 | 99,64 | 9.250 | 446.011.662 |
| 30/5/2025 | 100,52 | 101,65 | +1,04% | 100,31 | 101,79 | 101,08 | 101,65 | 101,78 | 4.690 | 280.433.729 |
| 29/5/2025 | 100,00 | 100,60 | +0,90% | 99,70 | 100,60 | 100,12 | 100,50 | 100,60 | 3.791 | 249.938.408 |
| 28/5/2025 | 99,70 | 99,70 | -0,29% | 99,70 | 100,52 | 99,98 | 99,69 | 99,70 | 3.337 | 223.438.869 |
| 27/5/2025 | 100,24 | 99,99 | +0,02% | 99,00 | 100,59 | 99,80 | 99,88 | 99,99 | 4.343 | 309.633.971 |
| 26/5/2025 | 100,02 | 99,97 | -0,04% | 99,50 | 100,80 | 99,98 | 99,97 | 100,27 | 3.762 | 241.474.984 |
| 23/5/2025 | 100,00 | 100,01 | +0,02% | 98,80 | 100,95 | 99,71 | 100,01 | 100,20 | 7.313 | 301.804.270 |
| 22/5/2025 | 99,29 | 99,99 | +0,71% | 98,62 | 99,99 | 99,08 | 99,98 | 99,99 | 4.023 | 274.987.062 |
| 21/5/2025 | 99,44 | 99,29 | +0,29% | 98,50 | 100,32 | 99,21 | 99,29 | 99,32 | 4.780 | 304.525.489 |
| 20/5/2025 | 98,84 | 99,00 | +0,16% | 98,80 | 99,48 | 99,11 | 98,90 | 99,08 | 7.838 | 318.268.308 |
| 19/5/2025 | 98,54 | 98,84 | +0,25% | 98,28 | 99,50 | 98,84 | 98,81 | 98,84 | 6.726 | 381.108.146 |
| 16/5/2025 | 98,20 | 98,59 | +0,56% | 98,20 | 98,75 | 98,42 | 98,43 | 98,59 | 5.964 | 263.870.808 |
| 15/5/2025 | 97,30 | 98,04 | +1,07% | 97,27 | 98,24 | 97,87 | 98,04 | 98,20 | 6.330 | 328.598.264 |
| 14/5/2025 | 97,65 | 97,00 | -0,67% | 96,99 | 97,84 | 97,44 | 97,00 | 97,14 | 3.636 | 343.586.353 |
| 13/5/2025 | 97,70 | 97,65 | 0,00% | 96,82 | 97,70 | 97,42 | 97,64 | 97,65 | 6.271 | 314.321.661 |
| 12/5/2025 | 98,93 | 97,65 | -1,29% | 97,09 | 98,99 | 97,87 | 97,63 | 97,65 | 9.550 | 522.423.549 |
| 9/5/2025 | 96,97 | 98,93 | +2,05% | 96,72 | 99,00 | 97,80 | 98,90 | 98,93 | 6.242 | 277.881.689 |
| 8/5/2025 | 96,94 | 96,94 | -0,01% | 96,25 | 96,95 | 96,60 | 96,94 | 96,95 | 5.670 | 244.022.594 |
| 7/5/2025 | 97,74 | 96,95 | -0,56% | 96,47 | 97,97 | 96,78 | 96,91 | 96,95 | 8.064 | 368.126.824 |
| 6/5/2025 | 98,75 | 97,50 | -1,27% | 97,45 | 98,80 | 97,86 | 97,50 | 97,53 | 5.358 | 328.037.260 |
| 5/5/2025 | 100,20 | 98,75 | -1,38% | 98,63 | 100,25 | 99,32 | 98,75 | 99,05 | 8.975 | 350.056.894 |
| 2/5/2025 | 100,39 | 100,13 | -1,93% | 99,83 | 101,22 | 100,32 | 100,12 | 100,13 | 9.863 | 394.784.251 |
| 29/4/2025 | 102,61 | 102,10 | -0,58% | 101,60 | 102,70 | 102,24 | 102,00 | 102,10 | 5.094 | 259.161.308 |
| 28/4/2025 | 102,82 | 102,70 | -0,24% | 101,50 | 102,90 | 102,15 | 102,43 | 102,70 | 4.764 | 317.100.584 |
| 25/4/2025 | 99,44 | 102,95 | +3,53% | 99,13 | 102,95 | 101,30 | 102,71 | 102,95 | 6.808 | 439.264.881 |
| 24/4/2025 | 100,15 | 99,44 | -0,06% | 98,74 | 100,17 | 99,48 | 99,40 | 99,44 | 4.917 | 225.522.706 |
| 23/4/2025 | 99,51 | 99,50 | 0,00% | 99,50 | 100,30 | 99,86 | 99,50 | 100,05 | 4.179 | 279.423.168 |
| 22/4/2025 | 97,69 | 99,50 | +1,87% | 97,67 | 99,50 | 98,51 | 99,35 | 99,50 | 5.370 | 329.592.296 |
| 17/4/2025 | 97,03 | 97,67 | +0,66% | 96,81 | 97,80 | 97,36 | 97,65 | 97,67 | 3.249 | 217.825.993 |
| 16/4/2025 | 95,98 | 97,03 | +1,09% | 95,97 | 97,21 | 96,77 | 97,02 | 97,03 | 3.801 | 223.063.806 |
| 15/4/2025 | 94,64 | 95,98 | +1,42% | 94,30 | 96,12 | 95,60 | 95,90 | 95,98 | 4.114 | 257.327.095 |
| 14/4/2025 | 94,10 | 94,64 | +0,73% | 94,10 | 94,96 | 94,47 | 94,64 | 94,92 | 5.798 | 274.968.293 |
| 11/4/2025 | 93,67 | 93,95 | +0,30% | 93,16 | 94,35 | 93,65 | 93,94 | 93,95 | 7.685 | 270.284.042 |
| 10/4/2025 | 94,69 | 93,67 | -0,09% | 93,26 | 94,96 | 93,84 | 93,67 | 93,68 | 3.460 | 209.413.635 |
| 9/4/2025 | 93,80 | 93,75 | -0,05% | 92,68 | 94,94 | 93,67 | 93,75 | 94,68 | 4.589 | 303.153.694 |
| 8/4/2025 | 94,65 | 93,80 | -0,90% | 93,00 | 95,88 | 94,01 | 93,80 | 93,83 | 6.908 | 337.720.081 |
| 7/4/2025 | 94,39 | 94,65 | -0,16% | 92,06 | 94,80 | 93,48 | 94,65 | 94,66 | 6.559 | 371.468.779 |
| 4/4/2025 | 96,73 | 94,80 | -1,46% | 93,86 | 96,73 | 95,02 | 94,58 | 94,80 | 6.937 | 421.999.897 |
| 3/4/2025 | 96,21 | 96,20 | -0,01% | 95,54 | 96,21 | 95,89 | 96,05 | 96,20 | 4.124 | 234.996.747 |
| 2/4/2025 | 96,85 | 96,21 | -0,66% | 95,78 | 96,93 | 96,24 | 96,21 | 96,24 | 6.464 | 260.902.819 |
| 1/4/2025 | 97,87 | 96,85 | -0,97% | 96,00 | 97,90 | 96,77 | 96,51 | 96,85 | 5.130 | 269.200.967 |
| 31/3/2025 | 97,10 | 97,80 | +0,74% | 97,08 | 98,00 | 97,53 | 97,75 | 97,80 | 5.578 | 373.800.923 |
| 28/3/2025 | 96,00 | 97,08 | +1,34% | 95,18 | 97,48 | 96,20 | 96,81 | 97,08 | 6.351 | 326.382.632 |
| 27/3/2025 | 94,57 | 95,80 | +1,03% | 94,57 | 96,58 | 95,70 | 95,78 | 95,80 | 5.261 | 408.578.048 |
| 26/3/2025 | 94,63 | 94,82 | +0,34% | 94,15 | 94,90 | 94,45 | 94,79 | 94,82 | 6.912 | 296.664.385 |
| 25/3/2025 | 94,50 | 94,50 | +0,28% | 94,26 | 95,15 | 94,49 | 94,40 | 94,50 | 6.080 | 290.504.196 |
| 24/3/2025 | 94,96 | 94,24 | +0,04% | 94,11 | 95,00 | 94,37 | 94,21 | 94,24 | 7.786 | 375.293.938 |
| 21/3/2025 | 95,20 | 94,20 | -1,01% | 94,20 | 95,51 | 95,04 | 94,20 | 95,18 | 6.076 | 375.294.206 |
| 20/3/2025 | 95,23 | 95,16 | -0,07% | 94,90 | 95,54 | 95,19 | 95,16 | 95,18 | 6.878 | 295.861.700 |
| 19/3/2025 | 95,20 | 95,23 | -0,02% | 95,00 | 95,65 | 95,33 | 95,23 | 95,29 | 4.011 | 243.765.794 |
| 18/3/2025 | 94,09 | 95,25 | +1,33% | 94,00 | 95,50 | 94,89 | 95,16 | 95,25 | 5.988 | 311.002.814 |
| 17/3/2025 | 93,11 | 94,00 | +1,15% | 92,85 | 94,10 | 93,58 | 93,86 | 94,00 | 4.936 | 288.803.165 |
| 14/3/2025 | 92,79 | 92,93 | +0,15% | 92,50 | 93,69 | 93,01 | 92,93 | 92,94 | 7.651 | 300.175.883 |
| 13/3/2025 | 92,88 | 92,79 | +0,10% | 92,51 | 93,07 | 92,70 | 92,79 | 92,80 | 4.618 | 220.260.668 |
| 12/3/2025 | 92,41 | 92,70 | +0,50% | 92,41 | 93,24 | 92,81 | 92,70 | 92,85 | 3.388 | 239.414.651 |
| 11/3/2025 | 92,18 | 92,24 | +0,07% | 92,18 | 92,81 | 92,45 | 92,23 | 92,24 | 4.972 | 297.139.732 |
| 10/3/2025 | 91,99 | 92,18 | +0,20% | 91,39 | 92,42 | 91,92 | 92,15 | 92,18 | 6.150 | 385.747.713 |
| 7/3/2025 | 92,19 | 92,00 | +0,43% | 91,26 | 92,24 | 91,73 | 91,88 | 92,00 | 8.440 | 439.734.063 |
| 6/3/2025 | 92,53 | 91,61 | +0,01% | 91,00 | 92,86 | 91,85 | 91,61 | 91,86 | 12.701 | 856.419.936 |
| 5/3/2025 | 91,03 | 91,60 | -0,27% | 89,65 | 91,66 | 91,10 | 91,27 | 91,60 | 6.099 | 336.437.667 |
| 28/2/2025 | 93,07 | 91,85 | -1,30% | 91,00 | 93,84 | 92,23 | 91,85 | 92,60 | 12.268 | 651.736.149 |
| 27/2/2025 | 94,24 | 93,06 | -0,26% | 92,35 | 94,99 | 92,63 | 92,98 | 93,06 | 8.923 | 726.634.385 |
| 26/2/2025 | 95,52 | 93,30 | -2,32% | 93,22 | 95,90 | 94,03 | 93,30 | 94,00 | 14.192 | 595.048.450 |
| 25/2/2025 | 95,30 | 95,52 | 0,00% | 94,68 | 95,90 | 95,10 | 95,14 | 95,52 | 7.338 | 362.809.681 |
| 24/2/2025 | 96,26 | 95,52 | -0,77% | 95,35 | 96,57 | 95,69 | 95,50 | 95,52 | 5.005 | 295.487.879 |
| 21/2/2025 | 94,40 | 96,26 | +2,20% | 94,40 | 96,74 | 95,74 | 96,20 | 96,26 | 7.311 | 330.936.441 |
| 20/2/2025 | 93,77 | 94,19 | +0,45% | 93,19 | 94,25 | 93,72 | 93,80 | 94,19 | 5.796 | 274.332.453 |
| 19/2/2025 | 93,20 | 93,77 | +0,63% | 93,01 | 94,25 | 93,42 | 93,77 | 93,78 | 5.329 | 424.970.015 |
| 18/2/2025 | 92,27 | 93,18 | +0,99% | 92,22 | 93,69 | 93,01 | 93,16 | 93,18 | 4.360 | 402.223.057 |
| 17/2/2025 | 90,26 | 92,27 | +2,25% | 90,26 | 92,49 | 91,45 | 92,21 | 92,27 | 6.294 | 314.828.869 |
| 14/2/2025 | 89,90 | 90,24 | +0,09% | 89,70 | 90,59 | 90,09 | 90,01 | 90,24 | 10.446 | 483.967.797 |
| 13/2/2025 | 90,93 | 90,16 | -0,17% | 89,66 | 90,93 | 90,21 | 90,15 | 90,16 | 6.503 | 327.102.827 |
| 12/2/2025 | 90,15 | 90,31 | +0,34% | 90,00 | 90,83 | 90,36 | 90,29 | 90,31 | 5.539 | 271.203.452 |
| 11/2/2025 | 89,95 | 90,00 | +0,50% | 89,68 | 90,41 | 90,03 | 89,99 | 90,00 | 5.447 | 255.001.895 |
| 10/2/2025 | 91,30 | 89,55 | -1,59% | 89,54 | 91,69 | 90,18 | 89,55 | 90,00 | 10.970 | 528.348.067 |
| 7/2/2025 | 89,86 | 91,00 | +1,52% | 89,30 | 91,00 | 90,02 | 90,40 | 91,00 | 11.067 | 384.536.660 |
| 6/2/2025 | 90,10 | 89,64 | -0,33% | 89,38 | 91,00 | 89,92 | 89,63 | 89,64 | 9.112 | 341.577.612 |
| 5/2/2025 | 91,82 | 89,94 | -2,05% | 89,10 | 92,00 | 90,07 | 89,94 | 90,17 | 13.035 | 628.829.850 |
| 4/2/2025 | 90,48 | 91,82 | +2,02% | 90,29 | 92,11 | 91,16 | 91,29 | 91,82 | 13.887 | 703.534.432 |
| 3/2/2025 | 90,40 | 90,00 | -1,26% | 88,50 | 90,95 | 89,55 | 89,99 | 90,00 | 15.538 | 712.933.486 |
| 31/1/2025 | 90,10 | 91,15 | +1,28% | 90,10 | 91,55 | 90,78 | 91,15 | 91,18 | 13.370 | 418.630.558 |
| 30/1/2025 | 89,11 | 90,00 | +1,01% | 89,11 | 90,32 | 89,67 | 90,00 | 90,21 | 8.946 | 307.967.446 |
| 29/1/2025 | 90,00 | 89,10 | -1,00% | 88,90 | 91,89 | 90,23 | 89,10 | 89,26 | 9.487 | 378.157.321 |
| 28/1/2025 | 91,11 | 90,00 | -1,22% | 89,63 | 91,50 | 90,44 | 90,00 | 90,30 | 9.299 | 476.918.593 |
| 27/1/2025 | 91,10 | 91,11 | -0,03% | 90,90 | 91,59 | 91,34 | 91,11 | 91,20 | 4.680 | 327.011.554 |
| 24/1/2025 | 90,80 | 91,14 | +0,37% | 90,80 | 91,67 | 91,15 | 91,14 | 91,15 | 3.707 | 255.095.007 |
| 23/1/2025 | 91,00 | 90,80 | -0,22% | 90,80 | 91,70 | 91,31 | 90,80 | 90,95 | 3.877 | 231.092.414 |
| 22/1/2025 | 90,90 | 91,00 | +0,11% | 90,60 | 91,88 | 91,11 | 91,00 | 91,07 | 5.282 | 258.907.711 |
| 21/1/2025 | 91,50 | 90,90 | -0,66% | 90,15 | 92,15 | 91,42 | 90,90 | 91,10 | 8.250 | 346.199.324 |
| 20/1/2025 | 90,96 | 91,50 | +0,59% | 90,70 | 92,41 | 91,42 | 91,50 | 91,89 | 6.612 | 346.157.661 |
| 17/1/2025 | 92,18 | 90,96 | -1,58% | 89,61 | 92,19 | 91,05 | 90,81 | 90,96 | 11.892 | 583.798.274 |
| 16/1/2025 | 92,11 | 92,42 | +0,34% | 92,11 | 92,98 | 92,52 | 92,41 | 92,49 | 6.352 | 312.496.400 |
| 15/1/2025 | 91,25 | 92,11 | +0,94% | 91,22 | 92,43 | 91,58 | 92,00 | 92,11 | 8.812 | 320.919.805 |
| 14/1/2025 | 91,51 | 91,25 | -0,27% | 91,00 | 91,94 | 91,20 | 91,24 | 91,25 | 5.229 | 284.537.851 |
| 13/1/2025 | 92,20 | 91,50 | -0,76% | 91,12 | 92,80 | 91,47 | 91,25 | 91,50 | 5.583 | 275.314.154 |
| 10/1/2025 | 91,66 | 92,20 | +0,59% | 91,50 | 92,80 | 92,35 | 92,08 | 92,20 | 4.266 | 298.745.951 |
| 9/1/2025 | 91,81 | 91,66 | -0,04% | 91,31 | 92,43 | 91,73 | 91,66 | 91,95 | 5.211 | 226.117.838 |
| 8/1/2025 | 92,70 | 91,70 | -1,08% | 91,50 | 92,90 | 92,27 | 91,71 | 91,83 | 5.339 | 259.846.820 |
| 7/1/2025 | 92,25 | 92,70 | +0,58% | 92,25 | 92,97 | 92,66 | 92,70 | 92,85 | 3.787 | 256.416.474 |
| 6/1/2025 | 93,20 | 92,17 | -1,12% | 91,31 | 93,20 | 92,17 | 92,12 | 92,17 | 7.208 | 397.990.804 |
| 3/1/2025 | 91,94 | 93,21 | +1,50% | 91,50 | 93,81 | 92,30 | 92,99 | 93,21 | 5.883 | 287.267.436 |
| 2/1/2025 | 94,10 | 91,83 | -2,41% | 91,52 | 95,00 | 93,33 | 91,83 | 92,30 | 6.467 | 366.383.499 |
| 30/12/2024 | 94,05 | 94,10 | +0,09% | 93,69 | 94,97 | 94,05 | 93,96 | 94,10 | 7.462 | 329.703.028 |
| 27/12/2024 | 94,62 | 94,02 | +0,36% | 93,50 | 96,20 | 94,12 | 93,70 | 94,02 | 9.857 | 473.646.225 |
| 26/12/2024 | 94,02 | 93,68 | -0,36% | 93,52 | 95,67 | 94,34 | 93,68 | 94,01 | 10.092 | 455.550.884 |
| 23/12/2024 | 90,90 | 94,02 | +4,47% | 90,00 | 94,64 | 93,51 | 93,82 | 94,02 | 16.873 | 786.637.309 |
| 20/12/2024 | 87,79 | 90,00 | +2,52% | 87,79 | 92,30 | 90,42 | 90,00 | 91,72 | 16.575 | 667.476.133 |
| 19/12/2024 | 88,34 | 87,79 | -0,58% | 87,16 | 89,94 | 88,22 | 87,47 | 87,79 | 12.136 | 475.706.873 |
| 18/12/2024 | 89,34 | 88,30 | -1,15% | 88,10 | 89,84 | 88,93 | 88,30 | 88,59 | 7.595 | 426.033.574 |
| 17/12/2024 | 91,01 | 89,33 | -1,85% | 89,26 | 91,01 | 89,85 | 89,30 | 89,33 | 11.300 | 673.496.237 |
| 16/12/2024 | 90,10 | 91,01 | +0,72% | 89,69 | 92,42 | 90,61 | 90,33 | 91,01 | 10.885 | 701.280.669 |
| 13/12/2024 | 90,13 | 90,36 | +0,26% | 89,63 | 91,87 | 90,39 | 90,15 | 90,36 | 10.172 | 667.130.957 |
| 12/12/2024 | 89,45 | 90,13 | +0,76% | 89,04 | 90,63 | 89,66 | 90,00 | 90,13 | 7.798 | 558.037.558 |
| 11/12/2024 | 89,85 | 89,45 | -0,45% | 88,88 | 91,00 | 89,54 | 89,45 | 89,50 | 9.257 | 439.341.342 |
| 10/12/2024 | 91,20 | 89,85 | -1,48% | 89,50 | 91,89 | 90,27 | 89,84 | 89,86 | 8.626 | 413.465.304 |
| 9/12/2024 | 91,44 | 91,20 | -0,26% | 90,97 | 93,90 | 91,93 | 90,97 | 91,20 | 9.150 | 488.354.321 |
| 6/12/2024 | 87,98 | 91,44 | +4,00% | 87,98 | 91,98 | 91,01 | 91,40 | 91,44 | 10.238 | 513.789.597 |
| 5/12/2024 | 88,51 | 87,92 | -0,76% | 87,11 | 89,00 | 88,15 | 87,91 | 87,92 | 13.718 | 595.892.288 |
| 4/12/2024 | 89,57 | 88,59 | -0,63% | 88,51 | 89,97 | 88,81 | 88,59 | 88,75 | 9.493 | 943.276.045 |
| 3/12/2024 | 90,50 | 89,15 | -1,25% | 89,11 | 91,29 | 90,31 | 89,15 | 89,40 | 11.780 | 746.499.046 |
| 2/12/2024 | 93,31 | 90,28 | -3,96% | 90,00 | 93,45 | 91,74 | 90,28 | 90,36 | 17.709 | 758.942.224 |
| 29/11/2024 | 94,54 | 94,00 | -0,57% | 93,50 | 95,50 | 94,52 | 94,00 | 94,08 | 7.991 | 426.873.212 |
| 28/11/2024 | 95,39 | 94,54 | -0,24% | 93,61 | 95,39 | 94,31 | 94,52 | 94,54 | 10.070 | 498.281.884 |
| 27/11/2024 | 95,50 | 94,77 | -0,84% | 94,60 | 95,96 | 95,16 | 94,77 | 94,98 | 9.623 | 494.854.134 |
| 26/11/2024 | 95,86 | 95,57 | +0,07% | 95,36 | 95,90 | 95,55 | 95,55 | 95,57 | 6.598 | 359.944.079 |
| 25/11/2024 | 96,00 | 95,50 | -0,22% | 95,30 | 96,20 | 95,64 | 95,45 | 95,50 | 7.913 | 434.975.823 |
| 22/11/2024 | 95,29 | 95,71 | +0,49% | 95,00 | 95,95 | 95,49 | 95,71 | 95,81 | 6.843 | 405.640.082 |
| 21/11/2024 | 96,25 | 95,24 | -1,05% | 95,00 | 96,83 | 95,62 | 95,20 | 95,24 | 11.179 | 542.542.706 |
| 19/11/2024 | 95,76 | 96,25 | +0,51% | 95,70 | 96,84 | 96,24 | 96,10 | 96,25 | 8.368 | 343.492.846 |
| 18/11/2024 | 96,50 | 95,76 | -1,07% | 95,70 | 96,76 | 96,11 | 95,76 | 96,00 | 8.069 | 408.829.111 |
| 14/11/2024 | 95,57 | 96,80 | +1,29% | 95,57 | 96,90 | 96,30 | 96,50 | 96,80 | 7.792 | 400.899.444 |
| 13/11/2024 | 95,65 | 95,57 | -0,21% | 95,20 | 96,00 | 95,56 | 95,53 | 95,57 | 6.357 | 364.142.687 |
| 12/11/2024 | 96,40 | 95,77 | -0,65% | 95,51 | 96,50 | 95,96 | 95,70 | 95,77 | 7.225 | 373.983.022 |
| 11/11/2024 | 96,97 | 96,40 | -0,62% | 96,10 | 97,09 | 96,53 | 96,40 | 96,50 | 7.281 | 404.075.671 |
| 8/11/2024 | 96,00 | 97,00 | +1,04% | 95,81 | 97,34 | 96,62 | 97,00 | 97,32 | 5.350 | 326.834.819 |
| 7/11/2024 | 95,89 | 96,00 | 0,00% | 95,75 | 97,00 | 96,34 | 95,86 | 96,00 | 8.392 | 387.953.912 |
| 6/11/2024 | 97,02 | 96,00 | -1,05% | 95,27 | 97,28 | 96,20 | 95,80 | 96,14 | 7.223 | 426.135.725 |
| 5/11/2024 | 96,50 | 97,02 | +0,54% | 96,11 | 97,29 | 96,64 | 97,02 | 97,10 | 5.485 | 291.835.644 |
| 4/11/2024 | 97,05 | 96,50 | -0,57% | 95,70 | 97,10 | 96,34 | 96,50 | 96,56 | 6.484 | 356.415.777 |
| 1/11/2024 | 96,17 | 97,05 | +0,10% | 95,35 | 97,26 | 96,54 | 97,05 | 97,10 | 8.828 | 788.357.988 |
| 31/10/2024 | 97,40 | 96,95 | -0,46% | 96,35 | 98,00 | 97,22 | 96,95 | 97,00 | 6.677 | 328.281.312 |
| 30/10/2024 | 96,04 | 97,40 | +1,46% | 95,94 | 97,84 | 96,78 | 97,34 | 97,40 | 5.546 | 350.268.628 |
| 29/10/2024 | 97,01 | 96,00 | -1,04% | 95,74 | 97,55 | 96,37 | 95,99 | 96,27 | 7.111 | 453.357.181 |
| 28/10/2024 | 95,20 | 97,01 | +1,66% | 95,20 | 97,30 | 96,31 | 97,01 | 97,21 | 6.443 | 448.725.450 |
| 25/10/2024 | 95,59 | 95,43 | -0,17% | 95,00 | 95,82 | 95,43 | 95,40 | 95,43 | 6.574 | 760.226.677 |
| 24/10/2024 | 96,10 | 95,59 | -0,18% | 95,10 | 96,46 | 95,38 | 95,29 | 95,59 | 7.500 | 374.234.171 |
| 23/10/2024 | 97,20 | 95,76 | -1,48% | 95,40 | 97,39 | 96,20 | 95,76 | 95,77 | 6.769 | 407.169.093 |
| 22/10/2024 | 96,95 | 97,20 | +0,41% | 96,75 | 97,45 | 97,13 | 97,07 | 97,20 | 7.500 | 398.200.632 |
| 21/10/2024 | 97,80 | 96,80 | -1,06% | 96,56 | 97,88 | 97,13 | 96,78 | 96,95 | 8.442 | 481.639.700 |
| 18/10/2024 | 97,74 | 97,84 | +0,10% | 97,00 | 98,35 | 97,54 | 97,42 | 97,84 | 5.740 | 346.754.066 |
| 17/10/2024 | 97,21 | 97,74 | +0,53% | 97,00 | 98,50 | 97,55 | 97,63 | 97,74 | 11.761 | 481.709.734 |
| 16/10/2024 | 97,10 | 97,22 | +0,23% | 96,95 | 97,31 | 97,09 | 97,04 | 97,22 | 7.437 | 350.521.968 |
| 15/10/2024 | 96,84 | 97,00 | +0,21% | 96,77 | 97,47 | 97,04 | 97,00 | 97,05 | 6.934 | 409.756.120 |
| 14/10/2024 | 96,67 | 96,80 | +0,14% | 96,51 | 97,50 | 96,99 | 96,80 | 96,83 | 8.019 | 549.702.961 |
| 11/10/2024 | 97,20 | 96,66 | -0,54% | 96,41 | 97,67 | 96,88 | 96,65 | 96,66 | 7.113 | 420.597.106 |
| 10/10/2024 | 98,36 | 97,18 | -1,04% | 96,06 | 98,85 | 97,38 | 97,17 | 97,33 | 8.677 | 442.457.209 |
| 9/10/2024 | 99,80 | 98,20 | -1,64% | 98,00 | 99,89 | 98,95 | 98,20 | 98,30 | 5.717 | 322.126.541 |
| 8/10/2024 | 100,18 | 99,84 | -0,36% | 99,70 | 100,45 | 99,99 | 99,80 | 99,84 | 4.237 | 263.812.876 |
| 7/10/2024 | 99,50 | 100,20 | +0,70% | 99,30 | 100,48 | 99,64 | 100,20 | 100,30 | 7.337 | 382.758.420 |
| 4/10/2024 | 99,31 | 99,50 | +0,19% | 99,30 | 99,90 | 99,56 | 99,50 | 99,75 | 5.693 | 318.098.349 |
| 3/10/2024 | 99,30 | 99,31 | -0,68% | 99,10 | 99,88 | 99,45 | 99,31 | 99,46 | 4.575 | 296.317.002 |
| 2/10/2024 | 99,35 | 99,99 | +0,64% | 99,05 | 99,99 | 99,51 | 99,89 | 99,99 | 5.567 | 336.689.718 |
| 1/10/2024 | 99,76 | 99,35 | -1,18% | 98,80 | 100,00 | 99,37 | 99,35 | 99,50 | 9.156 | 437.381.588 |
| 30/9/2024 | 100,62 | 100,54 | -0,08% | 100,33 | 101,15 | 100,69 | 100,54 | 100,58 | 4.300 | 362.232.889 |
| 26/9/2024 | 99,98 | 100,62 | +0,63% | 99,50 | 100,89 | 100,20 | 100,61 | 100,62 | 4.690 | 332.795.646 |
| 25/9/2024 | 100,02 | 99,99 | +0,05% | 98,99 | 100,79 | 99,90 | 99,91 | 99,99 | 6.390 | 414.086.607 |
| 24/9/2024 | 99,50 | 99,94 | +0,46% | 99,02 | 100,43 | 99,73 | 99,93 | 99,94 | 6.583 | 392.464.513 |
| 23/9/2024 | 101,00 | 99,48 | -2,37% | 99,25 | 101,51 | 99,83 | 99,48 | 99,49 | 11.774 | 769.501.565 |
| 20/9/2024 | 101,19 | 101,90 | +0,70% | 99,75 | 101,90 | 100,57 | 100,58 | 101,90 | 9.734 | 622.263.888 |
| 19/9/2024 | 101,19 | 101,19 | +0,17% | 100,78 | 101,24 | 101,06 | 101,14 | 101,19 | 6.087 | 298.886.436 |
| 18/9/2024 | 101,52 | 101,02 | -0,36% | 100,92 | 101,53 | 101,24 | 101,02 | 101,18 | 5.188 | 313.087.265 |
| 17/9/2024 | 101,59 | 101,38 | -0,17% | 101,02 | 101,80 | 101,40 | 101,37 | 101,38 | 5.955 | 317.425.344 |
| 16/9/2024 | 102,00 | 101,55 | -0,41% | 101,45 | 102,14 | 101,68 | 101,50 | 101,55 | 6.362 | 345.911.626 |
| 13/9/2024 | 101,83 | 101,97 | +0,13% | 101,64 | 102,10 | 101,85 | 101,97 | 101,98 | 6.576 | 286.523.319 |
| 12/9/2024 | 102,03 | 101,84 | -0,12% | 101,49 | 102,15 | 101,80 | 101,83 | 101,84 | 4.440 | 295.606.739 |
| 11/9/2024 | 101,75 | 101,96 | +0,45% | 101,60 | 102,05 | 101,86 | 101,96 | 101,97 | 4.902 | 298.490.184 |
| 10/9/2024 | 101,85 | 101,50 | -0,26% | 101,50 | 101,94 | 101,75 | 101,50 | 101,71 | 4.852 | 275.427.600 |
| 9/9/2024 | 102,11 | 101,76 | -0,26% | 101,73 | 102,28 | 101,92 | 101,76 | 101,98 | 5.307 | 333.505.915 |
| 6/9/2024 | 102,04 | 102,03 | -0,01% | 101,90 | 102,36 | 102,04 | 102,02 | 102,03 | 7.272 | 298.855.273 |
| 5/9/2024 | 102,20 | 102,04 | -0,16% | 101,80 | 102,50 | 102,09 | 102,04 | 102,05 | 4.724 | 262.965.034 |
| 4/9/2024 | 102,16 | 102,20 | +0,10% | 102,10 | 102,49 | 102,24 | 102,20 | 102,34 | 4.750 | 271.847.936 |
| 3/9/2024 | 102,90 | 102,10 | -0,39% | 102,00 | 102,90 | 102,30 | 102,10 | 102,13 | 5.114 | 325.474.675 |
| 2/9/2024 | 102,50 | 102,50 | -0,72% | 102,26 | 102,99 | 102,58 | 102,50 | 102,98 | 9.818 | 371.636.299 |
| 30/8/2024 | 103,25 | 103,24 | -0,01% | 102,81 | 103,49 | 103,06 | 103,24 | 103,38 | 9.618 | 400.479.794 |
| 29/8/2024 | 103,00 | 103,25 | +0,24% | 102,92 | 103,31 | 103,13 | 103,23 | 103,25 | 4.103 | 262.112.430 |
| 28/8/2024 | 103,08 | 103,00 | -0,08% | 102,88 | 103,50 | 103,16 | 102,95 | 103,00 | 5.921 | 341.509.191 |
| 27/8/2024 | 103,10 | 103,08 | 0,00% | 102,98 | 103,46 | 103,21 | 103,08 | 103,10 | 4.858 | 291.496.140 |
| 26/8/2024 | 103,10 | 103,08 | -0,02% | 102,73 | 103,40 | 102,99 | 103,08 | 103,09 | 5.843 | 404.758.235 |
| 23/8/2024 | 102,99 | 103,10 | +0,35% | 102,60 | 103,32 | 102,87 | 103,10 | 103,14 | 6.223 | 345.538.309 |
| 22/8/2024 | 103,10 | 102,74 | -0,25% | 102,23 | 103,34 | 102,70 | 102,51 | 102,74 | 7.260 | 415.515.903 |
| 21/8/2024 | 103,50 | 103,00 | -0,20% | 103,00 | 103,79 | 103,24 | 103,00 | 103,30 | 6.469 | 365.501.598 |
| 20/8/2024 | 103,73 | 103,21 | -0,28% | 102,97 | 104,10 | 103,26 | 103,21 | 103,38 | 6.915 | 319.057.541 |
| 19/8/2024 | 103,60 | 103,50 | -0,10% | 103,18 | 104,21 | 103,55 | 103,49 | 103,50 | 5.761 | 415.158.352 |
| 16/8/2024 | 103,80 | 103,60 | +0,26% | 103,33 | 104,25 | 103,56 | 103,59 | 103,60 | 7.962 | 371.124.467 |
| 15/8/2024 | 102,49 | 103,33 | +0,98% | 102,00 | 103,50 | 102,77 | 103,33 | 103,47 | 8.818 | 447.008.657 |
| 14/8/2024 | 102,11 | 102,33 | +0,21% | 101,56 | 102,49 | 102,00 | 102,33 | 102,35 | 213 | 424.549.095 |
| 13/8/2024 | 102,30 | 102,12 | -0,18% | 101,56 | 102,40 | 101,92 | 102,01 | 102,12 | 7.408 | 419.173.534 |
| 12/8/2024 | 102,03 | 102,30 | +0,26% | 101,78 | 102,84 | 102,10 | 102,17 | 102,30 | 6.068 | 323.380.739 |
| 9/8/2024 | 101,00 | 102,03 | +1,02% | 100,80 | 103,00 | 101,52 | 102,03 | 102,06 | 5.528 | 354.238.789 |
| 8/8/2024 | 101,10 | 101,00 | -0,10% | 100,80 | 101,49 | 100,96 | 100,90 | 101,02 | 3.669 | 234.833.881 |
| 7/8/2024 | 101,36 | 101,10 | -0,11% | 100,89 | 101,87 | 101,16 | 101,00 | 101,10 | 5.451 | 315.069.226 |
| 6/8/2024 | 101,67 | 101,21 | -0,76% | 101,04 | 102,10 | 101,54 | 101,20 | 101,22 | 5.712 | 320.257.200 |
| 5/8/2024 | 101,50 | 101,98 | -0,08% | 100,40 | 102,14 | 101,37 | 101,98 | 101,99 | 39 | 724.396.374 |
| 2/8/2024 | 102,14 | 102,06 | -0,06% | 101,69 | 103,14 | 102,22 | 102,06 | 102,07 | 8.946 | 341.475.438 |
| 1/8/2024 | 103,13 | 102,12 | -1,72% | 101,50 | 103,48 | 102,02 | 102,11 | 102,14 | 9.031 | 471.244.868 |
| 31/7/2024 | 103,28 | 103,91 | +0,83% | 103,05 | 104,00 | 103,63 | 103,71 | 103,91 | 5.308 | 297.161.736 |
| 30/7/2024 | 103,49 | 103,05 | +0,05% | 102,90 | 103,49 | 103,14 | 103,00 | 103,14 | 4.529 | 305.852.244 |
| 29/7/2024 | 103,67 | 103,00 | -0,60% | 103,00 | 104,00 | 103,44 | 103,00 | 103,17 | 6.744 | 336.039.910 |
| 26/7/2024 | 103,87 | 103,62 | +0,11% | 103,60 | 104,00 | 103,78 | 103,62 | 103,80 | 4.874 | 288.350.428 |
| 25/7/2024 | 104,15 | 103,51 | -0,61% | 103,32 | 104,35 | 103,80 | 103,51 | 103,60 | 5.147 | 299.550.518 |
| 24/7/2024 | 104,25 | 104,15 | 0,00% | 103,92 | 104,38 | 104,12 | 103,99 | 104,15 | 5.360 | 465.128.978 |
| 23/7/2024 | 104,30 | 104,15 | -0,05% | 104,01 | 104,33 | 104,12 | 104,15 | 104,25 | 3.872 | 382.729.477 |
| 22/7/2024 | 104,15 | 104,20 | +0,05% | 104,03 | 104,38 | 104,16 | 104,18 | 104,12 | 8.924 | 435.128.431 |
| 19/7/2024 | 103,61 | 104,15 | +1,06% | 103,61 | 104,38 | 104,05 | 104,15 | 104,20 | 7.118 | 333.036.368 |
| 18/7/2024 | 103,60 | 103,06 | -0,51% | 103,06 | 103,89 | 103,41 | 103,06 | 103,45 | 4.939 | 312.066.490 |
| 17/7/2024 | 103,56 | 103,59 | +0,23% | 102,11 | 103,64 | 103,41 | 103,35 | 103,59 | 7.307 | 442.642.118 |
| 16/7/2024 | 103,47 | 103,35 | -0,12% | 102,99 | 103,75 | 103,35 | 103,30 | 103,35 | 6.484 | 398.797.246 |
| 15/7/2024 | 103,51 | 103,47 | -0,01% | 103,21 | 103,78 | 103,41 | 103,47 | 101,23 | 9.924 | 468.941.411 |
| 12/7/2024 | 103,32 | 103,48 | +0,17% | 103,13 | 104,15 | 103,48 | 103,47 | 103,48 | 6.846 | 435.733.945 |
| 11/7/2024 | 103,00 | 103,30 | +0,29% | 103,00 | 103,50 | 103,22 | 103,29 | 103,30 | 3.541 | 306.938.490 |
| 10/7/2024 | 102,74 | 103,00 | +0,05% | 102,24 | 103,30 | 102,81 | 102,95 | 103,00 | 5.288 | 332.859.971 |
| 9/7/2024 | 102,50 | 102,95 | +0,14% | 102,00 | 103,00 | 102,52 | 102,94 | 102,95 | 4.921 | 265.184.217 |
| 8/7/2024 | 101,50 | 102,81 | +1,29% | 101,35 | 102,97 | 102,40 | 102,80 | 102,81 | 9.737 | 663.540.609 |
| 5/7/2024 | 100,40 | 101,50 | +1,10% | 100,35 | 101,67 | 100,60 | 101,49 | 101,50 | 7.766 | 449.740.243 |
| 4/7/2024 | 98,90 | 100,40 | +1,67% | 98,77 | 100,40 | 99,73 | 100,22 | 100,40 | 6.635 | 435.516.637 |
| 3/7/2024 | 98,29 | 98,75 | +0,47% | 98,24 | 98,75 | 98,57 | 98,67 | 98,75 | 5.077 | 386.264.182 |
| 2/7/2024 | 99,10 | 98,29 | -0,82% | 97,50 | 99,50 | 98,24 | 98,25 | 98,29 | 3.799 | 985.256.600 |
| 1/7/2024 | 99,00 | 99,10 | -0,78% | 99,00 | 99,96 | 99,51 | 99,06 | 99,10 | 1.451 | 607.206.221 |
| 28/6/2024 | 100,09 | 99,88 | +0,10% | 99,12 | 100,44 | 99,92 | 99,86 | 99,88 | 232 | 705.318.857 |
| 27/6/2024 | 99,52 | 99,78 | +0,46% | 99,50 | 100,45 | 99,86 | 99,75 | 99,78 | 8.032 | 502.414.783 |
| 26/6/2024 | 98,68 | 99,32 | +0,97% | 98,66 | 99,84 | 99,36 | 99,32 | 99,33 | 7.697 | 670.302.014 |
| 25/6/2024 | 98,00 | 98,37 | +1,10% | 97,80 | 98,57 | 98,26 | 98,35 | 98,37 | 8.909 | 862.566.820 |
| 24/6/2024 | 98,50 | 97,30 | +0,30% | 97,06 | 99,38 | 98,01 | 97,30 | 97,40 | 6.137 | 2.238.049.796 |
| 21/6/2024 | 101,59 | 97,01 | -4,33% | 97,01 | 102,98 | 98,53 | 97,00 | 97,01 | 3.257 | 2.501.551.487 |
| 20/6/2024 | 102,55 | 101,40 | -0,91% | 100,55 | 102,88 | 101,46 | 101,34 | 101,40 | 6.334 | 516.019.749 |
| 19/6/2024 | 102,55 | 102,33 | -0,21% | 101,99 | 103,02 | 102,50 | 102,33 | 102,35 | 5.323 | 309.090.663 |
| 18/6/2024 | 102,71 | 102,55 | +0,01% | 102,00 | 103,00 | 102,69 | 102,55 | 102,97 | 9.017 | 354.530.300 |
| 17/6/2024 | 102,73 | 102,54 | -0,13% | 102,01 | 102,91 | 102,59 | 102,54 | 102,87 | 701 | 536.761.790 |
| 14/6/2024 | 101,83 | 102,67 | +1,10% | 101,83 | 102,89 | 102,56 | 102,65 | 102,67 | 6.908 | 405.111.273 |
| 13/6/2024 | 102,12 | 101,55 | -0,81% | 101,55 | 102,94 | 102,31 | 101,55 | 101,85 | 5.926 | 388.491.066 |
| 12/6/2024 | 103,35 | 102,38 | -0,94% | 102,21 | 103,49 | 102,75 | 102,38 | 102,50 | 6.322 | 429.190.705 |
| 11/6/2024 | 103,41 | 103,35 | +0,05% | 103,00 | 103,75 | 103,31 | 103,35 | 103,58 | 6.188 | 390.949.107 |
| 10/6/2024 | 103,80 | 103,30 | -0,40% | 103,01 | 103,80 | 103,54 | 103,30 | 103,32 | 6.061 | 420.122.759 |
| 7/6/2024 | 103,69 | 103,71 | +0,02% | 103,05 | 104,15 | 103,60 | 103,71 | 103,81 | 7.962 | 381.817.615 |
| 6/6/2024 | 103,63 | 103,69 | +0,14% | 103,06 | 104,00 | 103,54 | 103,55 | 103,28 | 5.179 | 278.819.619 |
| 5/6/2024 | 104,09 | 103,54 | -0,33% | 103,30 | 104,20 | 103,67 | 103,50 | 103,54 | 5.649 | 311.943.211 |
| 4/6/2024 | 103,50 | 103,88 | +0,77% | 103,32 | 104,45 | 103,75 | 103,88 | 103,89 | 4.696 | 367.102.633 |
| 3/6/2024 | 104,10 | 103,09 | -1,68% | 103,08 | 104,99 | 104,45 | 103,09 | 103,20 | 9.637 | 567.330.300 |
| 31/5/2024 | 103,23 | 104,85 | +1,60% | 103,23 | 105,00 | 103,94 | 104,84 | 104,85 | 9.267 | 461.281.996 |
| 29/5/2024 | 103,87 | 103,20 | -0,72% | 102,90 | 103,89 | 103,07 | 103,08 | 103,20 | 681 | 551.269.361 |
| 28/5/2024 | 103,90 | 103,95 | +0,34% | 103,05 | 103,99 | 103,40 | 103,90 | 103,95 | 9.743 | 441.714.702 |
| 27/5/2024 | 103,95 | 103,60 | -0,29% | 103,11 | 104,35 | 103,41 | 103,56 | 103,60 | 2.354 | 511.919.107 |
| 24/5/2024 | 104,10 | 103,90 | +0,02% | 103,16 | 104,12 | 103,74 | 103,89 | 103,90 | 6.351 | 428.961.752 |
| 23/5/2024 | 104,30 | 103,88 | -0,39% | 103,65 | 104,40 | 103,86 | 103,75 | 103,88 | 4.839 | 288.385.251 |
| 22/5/2024 | 104,42 | 104,29 | -0,16% | 103,86 | 104,42 | 104,20 | 104,29 | 104,30 | 5.548 | 313.510.342 |
| 21/5/2024 | 104,84 | 104,46 | -0,22% | 104,25 | 104,96 | 104,58 | 104,42 | 104,46 | 6.814 | 330.490.568 |
| 20/5/2024 | 104,56 | 104,69 | -0,03% | 104,39 | 104,90 | 104,64 | 104,69 | 104,70 | 9.693 | 396.341.886 |
| 17/5/2024 | 104,30 | 104,72 | +0,47% | 104,16 | 104,72 | 104,32 | 104,71 | 104,74 | 188 | 438.953.911 |
| 16/5/2024 | 104,45 | 104,23 | -0,02% | 104,06 | 104,69 | 104,37 | 104,20 | 104,23 | 5.757 | 420.282.287 |
| 15/5/2024 | 103,81 | 104,25 | +0,63% | 103,63 | 104,43 | 104,20 | 104,24 | 104,25 | 7.185 | 384.455.791 |
| 14/5/2024 | 103,95 | 103,60 | -0,16% | 103,02 | 104,22 | 103,71 | 103,59 | 103,60 | 6.755 | 471.460.082 |
| 13/5/2024 | 104,98 | 103,77 | -1,15% | 103,77 | 105,14 | 104,17 | 103,77 | 103,95 | 7.956 | 614.965.785 |
| 10/5/2024 | 104,97 | 104,98 | +0,15% | 104,18 | 105,05 | 104,71 | 104,90 | 104,98 | 6.433 | 434.864.434 |
| 9/5/2024 | 105,00 | 104,82 | -0,11% | 104,39 | 105,05 | 104,80 | 104,82 | 104,84 | 5.842 | 374.653.531 |
| 8/5/2024 | 105,00 | 104,94 | +0,13% | 104,74 | 105,29 | 104,91 | 104,94 | 104,96 | 5.842 | 416.415.805 |
| 7/5/2024 | 104,95 | 104,80 | +0,28% | 104,76 | 105,38 | 104,95 | 104,77 | 104,80 | 5.925 | 443.043.330 |
| 6/5/2024 | 104,92 | 104,51 | -0,42% | 104,51 | 105,50 | 104,91 | 104,51 | 104,89 | 591 | 517.248.273 |
| 3/5/2024 | 104,92 | 104,95 | -0,02% | 104,59 | 105,65 | 104,91 | 104,93 | 104,95 | 6.633 | 638.407.479 |
| 2/5/2024 | 104,38 | 104,97 | +0,22% | 104,15 | 105,00 | 104,67 | 104,90 | 104,97 | 4.191 | 615.039.930 |
| 30/4/2024 | 104,94 | 104,74 | +0,04% | 104,48 | 105,52 | 104,90 | 104,70 | 104,74 | 2.609 | 443.949.935 |
| 29/4/2024 | 104,65 | 104,70 | -0,02% | 104,48 | 105,08 | 104,62 | 104,66 | 104,70 | 9.683 | 856.450.040 |
| 26/4/2024 | 104,90 | 104,72 | -0,03% | 104,65 | 105,22 | 104,85 | 104,72 | 104,70 | 88 | 702.042.355 |
| 25/4/2024 | 105,27 | 104,75 | -0,05% | 104,23 | 105,27 | 104,86 | 104,75 | 104,78 | 6.329 | 351.995.834 |
| 24/4/2024 | 106,00 | 104,80 | -1,13% | 104,80 | 106,56 | 105,28 | 104,80 | 104,90 | 7.385 | 443.266.424 |
| 23/4/2024 | 106,18 | 106,00 | -0,08% | 105,75 | 106,86 | 105,99 | 106,00 | 106,14 | 6.628 | 464.215.714 |
| 22/4/2024 | 106,18 | 106,09 | -0,08% | 105,98 | 106,65 | 106,16 | 106,09 | 106,18 | 7.800 | 410.955.602 |
| 19/4/2024 | 106,20 | 106,18 | -0,11% | 105,86 | 106,30 | 106,12 | 106,17 | 106,18 | 2.948 | 788.551.112 |
| 18/4/2024 | 107,06 | 106,30 | -0,51% | 105,86 | 107,21 | 106,26 | 106,17 | 106,30 | 3.450 | 577.894.744 |
| 17/4/2024 | 107,22 | 106,85 | -0,14% | 106,55 | 107,40 | 106,95 | 106,83 | 106,85 | 7.207 | 472.005.310 |
| 16/4/2024 | 107,76 | 107,00 | -0,50% | 106,72 | 108,29 | 107,26 | 106,99 | 107,09 | 8.548 | 552.490.435 |
| 15/4/2024 | 109,08 | 107,54 | -0,96% | 107,30 | 109,08 | 108,03 | 107,54 | 107,55 | 2.326 | 748.689.037 |
| 12/4/2024 | 109,27 | 108,58 | -0,39% | 108,47 | 109,50 | 108,85 | 108,57 | 108,58 | 258 | 575.404.429 |
| 11/4/2024 | 109,39 | 109,01 | -0,35% | 108,75 | 109,58 | 109,11 | 109,00 | 109,01 | 7.686 | 492.935.543 |
| 10/4/2024 | 109,45 | 109,39 | +0,02% | 108,98 | 109,65 | 109,26 | 109,29 | 109,39 | 8.148 | 336.164.511 |
| 9/4/2024 | 109,07 | 109,37 | +0,28% | 109,06 | 109,75 | 109,52 | 109,37 | 109,48 | 6.246 | 393.802.876 |
| 8/4/2024 | 109,00 | 109,07 | +0,25% | 108,90 | 109,30 | 109,03 | 109,06 | 109,07 | 8.249 | 434.965.965 |
| 5/4/2024 | 108,90 | 108,80 | 0,00% | 108,45 | 109,00 | 108,77 | 108,75 | 108,80 | 296 | 455.665.388 |
| 4/4/2024 | 109,05 | 108,80 | -0,18% | 108,64 | 109,20 | 108,96 | 108,79 | 108,80 | 5.660 | 364.028.440 |
| 3/4/2024 | 109,71 | 109,00 | -0,45% | 108,80 | 109,80 | 109,05 | 108,97 | 109,00 | 8.515 | 448.309.951 |
| 2/4/2024 | 109,69 | 109,49 | +0,45% | 109,00 | 109,80 | 109,49 | 109,40 | 109,49 | 6.091 | 366.497.658 |
| 1/4/2024 | 109,49 | 109,00 | -1,15% | 108,82 | 110,60 | 109,67 | 109,00 | 109,29 | 1.856 | 644.039.640 |
| 28/3/2024 | 109,95 | 110,27 | +0,29% | 109,95 | 110,45 | 110,29 | 110,27 | 110,28 | 6.392 | 478.244.742 |
| 27/3/2024 | 109,89 | 109,95 | +0,41% | 109,70 | 110,23 | 109,99 | 109,95 | 109,96 | 4.226 | 313.968.674 |
| 26/3/2024 | 110,00 | 109,50 | -0,45% | 109,50 | 110,40 | 109,84 | 109,50 | 109,70 | 8.108 | 589.301.659 |
| 25/3/2024 | 110,07 | 110,00 | -0,05% | 109,90 | 110,25 | 110,03 | 110,00 | 110,05 | 8.735 | 428.413.990 |
| 22/3/2024 | 110,07 | 110,05 | -0,02% | 109,89 | 110,40 | 110,07 | 110,00 | 110,05 | 5.065 | 550.533.596 |
| 21/3/2024 | 110,25 | 110,07 | +0,02% | 109,86 | 110,48 | 110,11 | 110,06 | 110,07 | 8.028 | 469.410.779 |
| 20/3/2024 | 109,65 | 110,05 | +0,50% | 109,65 | 110,49 | 110,11 | 110,05 | 110,11 | 6.275 | 662.644.167 |
| 19/3/2024 | 109,28 | 109,50 | +0,22% | 109,20 | 109,94 | 109,56 | 109,50 | 109,55 | 7.312 | 577.770.111 |
| 18/3/2024 | 108,91 | 109,26 | +1,82% | 108,80 | 109,90 | 109,31 | 109,20 | 109,26 | 7.916 | 564.619.304 |
| 15/3/2024 | 110,66 | 107,31 | -3,03% | 107,31 | 111,46 | 108,34 | 107,31 | 107,80 | 9.810 | 2.926.636.743 |
| 14/3/2024 | 111,00 | 110,66 | -0,31% | 110,45 | 111,24 | 110,77 | 110,66 | 110,67 | 6.511 | 291.405.153 |
| 13/3/2024 | 111,24 | 111,00 | 0,00% | 110,68 | 111,24 | 110,91 | 110,80 | 111,00 | 4.831 | 327.921.697 |
| 12/3/2024 | 111,15 | 111,00 | 0,00% | 110,73 | 111,48 | 111,12 | 110,99 | 111,00 | 6.017 | 378.089.005 |
| 11/3/2024 | 111,83 | 111,00 | -0,74% | 110,90 | 111,88 | 111,43 | 110,99 | 111,00 | 5.931 | 353.217.042 |
| 8/3/2024 | 111,90 | 111,83 | -0,06% | 111,75 | 111,98 | 111,91 | 0,00 | 0,00 | 4.786 | 300.078.960 |
| 7/3/2024 | 111,79 | 111,90 | +0,10% | 111,75 | 112,00 | 111,90 | 111,85 | 111,98 | 4.402 | 266.114.393 |
| 6/3/2024 | 111,93 | 111,79 | -0,13% | 111,20 | 112,33 | 111,88 | 111,79 | 112,00 | 6.298 | 332.154.898 |
| 5/3/2024 | 111,19 | 111,93 | +0,67% | 111,03 | 111,93 | 111,38 | 111,67 | 111,97 | 5.711 | 364.771.743 |
| 4/3/2024 | 110,20 | 111,19 | +1,08% | 110,00 | 111,20 | 110,46 | 110,52 | 111,19 | 6.467 | 411.442.519 |
| 1/3/2024 | 111,50 | 110,00 | -1,59% | 109,00 | 111,77 | 110,71 | 109,99 | 110,00 | 9.257 | 618.230.552 |
| 29/2/2024 | 110,00 | 111,78 | +1,62% | 109,95 | 111,98 | 111,35 | 111,78 | 111,80 | 9.280 | 455.520.537 |
| 28/2/2024 | 110,05 | 110,00 | 0,00% | 107,80 | 110,20 | 109,82 | 109,98 | 110,00 | 8.893 | 453.195.734 |
| 27/2/2024 | 111,17 | 110,00 | -1,05% | 109,42 | 112,50 | 110,84 | 109,99 | 110,00 | 2.636 | 712.580.875 |
| 26/2/2024 | 111,50 | 111,17 | -0,30% | 110,15 | 111,95 | 111,37 | 111,17 | 111,20 | 6.961 | 490.431.317 |
| 23/2/2024 | 111,52 | 111,50 | -0,02% | 111,50 | 112,27 | 111,87 | 0,00 | 0,00 | 6.131 | 391.712.353 |
| 22/2/2024 | 112,00 | 111,52 | -0,43% | 111,50 | 112,45 | 111,98 | 111,52 | 111,80 | 6.173 | 392.161.052 |
| 21/2/2024 | 111,71 | 112,00 | +0,26% | 111,00 | 112,45 | 112,06 | 111,95 | 112,00 | 4.846 | 407.261.748 |
| 20/2/2024 | 111,25 | 111,71 | +0,37% | 111,02 | 111,89 | 111,54 | 111,57 | 111,71 | 5.433 | 401.630.533 |
| 19/2/2024 | 109,90 | 111,30 | +1,27% | 109,90 | 111,47 | 110,54 | 111,03 | 111,30 | 8.796 | 547.028.834 |
| 16/2/2024 | 109,72 | 109,90 | +0,16% | 109,70 | 110,30 | 110,02 | 109,90 | 110,10 | 4.901 | 530.761.572 |
| 15/2/2024 | 108,90 | 109,72 | +0,75% | 108,90 | 109,96 | 109,66 | 109,72 | 109,76 | 6.524 | 366.450.817 |
| 14/2/2024 | 108,72 | 108,90 | +0,17% | 108,71 | 109,37 | 108,99 | 108,90 | 109,00 | 3.721 | 274.405.306 |
| 9/2/2024 | 108,63 | 108,72 | +0,20% | 108,53 | 109,29 | 108,78 | 0,00 | 0,00 | 7.688 | 369.666.572 |
| 8/2/2024 | 108,26 | 108,50 | +0,22% | 108,16 | 108,91 | 108,53 | 108,43 | 108,50 | 6.006 | 353.520.408 |
| 7/2/2024 | 108,42 | 108,26 | -0,15% | 108,04 | 108,57 | 108,31 | 108,26 | 108,39 | 7.720 | 391.660.868 |
| 6/2/2024 | 107,70 | 108,42 | +0,39% | 107,70 | 108,58 | 108,19 | 108,41 | 108,42 | 5.912 | 464.241.968 |
| 5/2/2024 | 107,95 | 108,00 | +0,05% | 107,71 | 108,59 | 108,16 | 108,00 | 108,13 | 6.766 | 443.755.945 |
| 2/2/2024 | 107,60 | 107,95 | +0,12% | 107,48 | 108,50 | 108,12 | 107,94 | 107,95 | 8.622 | 546.436.083 |
| 1/2/2024 | 109,00 | 107,82 | -1,42% | 105,50 | 109,04 | 106,70 | 107,82 | 107,83 | 3.742 | 1.461.511.122 |
| 31/1/2024 | 109,59 | 109,37 | -0,12% | 109,10 | 109,97 | 109,54 | 109,29 | 109,37 | 6.351 | 461.305.084 |
| 30/1/2024 | 110,12 | 109,50 | -0,56% | 109,31 | 110,12 | 109,67 | 109,43 | 109,50 | 6.079 | 594.862.767 |
| 29/1/2024 | 109,90 | 110,12 | +0,20% | 109,82 | 110,25 | 109,99 | 109,90 | 110,12 | 8.946 | 454.713.922 |
| 26/1/2024 | 109,85 | 109,90 | +0,05% | 109,80 | 110,47 | 109,90 | 109,85 | 109,90 | 8.372 | 464.021.141 |
| 25/1/2024 | 110,00 | 109,85 | -0,14% | 109,72 | 110,29 | 109,89 | 109,85 | 109,86 | 4.531 | 379.679.954 |
| 24/1/2024 | 110,14 | 110,00 | -0,13% | 109,82 | 110,14 | 110,00 | 109,99 | 110,00 | 6.468 | 448.536.687 |
| 23/1/2024 | 110,00 | 110,14 | +0,13% | 109,75 | 110,25 | 109,93 | 109,88 | 110,14 | 7.619 | 467.093.743 |
| 22/1/2024 | 110,00 | 110,00 | 0,00% | 109,70 | 110,62 | 110,09 | 109,90 | 110,00 | 7.851 | 631.027.723 |
| 19/1/2024 | 110,01 | 110,00 | 0,00% | 109,80 | 110,42 | 110,02 | 109,99 | 110,00 | 34 | 404.946.414 |
| 18/1/2024 | 110,01 | 110,00 | 0,00% | 109,65 | 110,49 | 109,99 | 109,96 | 110,00 | 8.064 | 398.984.367 |
| 17/1/2024 | 110,99 | 110,00 | -0,89% | 109,91 | 111,20 | 110,35 | 109,97 | 110,00 | 8.061 | 471.942.490 |
| 16/1/2024 | 111,29 | 110,99 | -0,27% | 110,00 | 111,89 | 110,75 | 110,98 | 110,99 | 2.550 | 585.966.467 |
| 15/1/2024 | 109,74 | 111,29 | +1,41% | 109,74 | 111,93 | 111,18 | 111,16 | 111,29 | 8.534 | 577.919.192 |
| 12/1/2024 | 109,92 | 109,74 | -0,14% | 109,74 | 110,39 | 110,00 | 109,74 | 109,80 | 8.979 | 430.724.403 |
| 11/1/2024 | 109,90 | 109,89 | -0,01% | 109,75 | 110,80 | 110,23 | 109,89 | 109,95 | 5.765 | 376.988.945 |
| 10/1/2024 | 109,90 | 109,90 | 0,00% | 109,70 | 110,50 | 109,91 | 109,90 | 109,95 | 6.512 | 427.355.241 |
| 9/1/2024 | 109,99 | 109,90 | -0,08% | 109,75 | 110,40 | 109,97 | 109,86 | 109,90 | 5.297 | 455.460.995 |
| 8/1/2024 | 109,92 | 109,99 | +0,06% | 109,84 | 110,99 | 110,01 | 109,99 | 110,00 | 9.130 | 801.977.968 |
| 5/1/2024 | 109,24 | 109,92 | +0,62% | 109,24 | 109,99 | 109,77 | 109,85 | 109,92 | 7.543 | 507.428.266 |
| 4/1/2024 | 109,01 | 109,24 | +0,22% | 109,00 | 109,76 | 109,24 | 109,19 | 109,24 | 1.923 | 492.728.899 |
| 3/1/2024 | 108,84 | 109,00 | +0,16% | 108,84 | 109,50 | 108,94 | 108,96 | 109,00 | 2.691 | 651.440.795 |
| 2/1/2024 | 108,90 | 108,83 | -0,06% | 108,56 | 109,97 | 108,96 | 108,81 | 108,83 | 2.488 | 589.090.420 |
| 28/12/2023 | 109,10 | 108,90 | +0,03% | 108,50 | 110,10 | 109,31 | 108,89 | 108,90 | 8.265 | 671.233.540 |
| 27/12/2023 | 107,83 | 108,87 | +0,99% | 107,72 | 110,00 | 109,62 | 108,84 | 108,87 | 3.526 | 3.261.740.669 |
| 26/12/2023 | 107,30 | 107,80 | +0,47% | 107,30 | 108,10 | 107,78 | 107,79 | 107,80 | 225 | 762.872.544 |
| 22/12/2023 | 106,40 | 107,30 | +0,87% | 106,40 | 107,89 | 107,31 | 107,29 | 107,30 | 827 | 3.328.835.778 |
| 21/12/2023 | 106,12 | 106,37 | +0,30% | 106,12 | 106,55 | 106,39 | 106,37 | 106,40 | 7.221 | 551.318.362 |
| 20/12/2023 | 106,10 | 106,05 | +0,07% | 105,99 | 106,55 | 106,32 | 106,05 | 106,15 | 3.804 | 696.572.733 |
| 19/12/2023 | 105,59 | 105,98 | +0,45% | 105,59 | 106,45 | 106,09 | 105,98 | 106,00 | 9.926 | 730.486.127 |
| 18/12/2023 | 104,99 | 105,50 | +2,74% | 104,75 | 106,05 | 105,72 | 105,46 | 105,50 | 4.057 | 1.247.030.694 |
| 15/12/2023 | 106,28 | 102,69 | -3,28% | 102,69 | 106,99 | 103,58 | 102,65 | 102,69 | 6.292 | 3.348.882.291 |
| 14/12/2023 | 106,30 | 106,17 | -0,08% | 105,96 | 107,45 | 106,97 | 106,16 | 106,17 | 1.914 | 496.503.337 |
| 13/12/2023 | 106,36 | 106,25 | -0,05% | 106,25 | 106,79 | 106,48 | 106,25 | 106,65 | 5.875 | 703.586.904 |
| 12/12/2023 | 106,41 | 106,30 | -0,10% | 106,30 | 106,89 | 106,54 | 106,30 | 106,44 | 6.591 | 315.838.865 |
| 11/12/2023 | 106,28 | 106,41 | +0,13% | 106,00 | 106,60 | 106,30 | 106,36 | 106,41 | 7.631 | 416.358.865 |
| 8/12/2023 | 105,81 | 106,27 | +0,43% | 105,81 | 106,89 | 106,31 | 106,26 | 106,27 | 5.783 | 292.800.570 |
| 7/12/2023 | 106,59 | 105,81 | -0,44% | 105,70 | 107,12 | 106,32 | 105,81 | 105,95 | 6.622 | 323.591.277 |
| 6/12/2023 | 107,00 | 106,28 | -0,35% | 106,28 | 107,48 | 106,71 | 106,27 | 106,28 | 6.230 | 389.923.275 |
| 5/12/2023 | 105,39 | 106,65 | +1,37% | 105,39 | 106,72 | 106,25 | 106,20 | 106,65 | 5.587 | 340.909.231 |
| 4/12/2023 | 106,30 | 105,21 | -0,95% | 104,40 | 106,93 | 105,20 | 105,21 | 105,50 | 3.228 | 1.344.064.204 |
| 1/12/2023 | 107,02 | 106,22 | -1,22% | 105,49 | 107,50 | 106,55 | 106,21 | 106,44 | 9.600 | 495.830.554 |
| 30/11/2023 | 107,81 | 107,53 | -0,26% | 107,45 | 108,36 | 108,02 | 107,53 | 108,39 | 9.267 | 439.913.221 |
| 29/11/2023 | 107,30 | 107,81 | +0,49% | 106,91 | 107,82 | 107,29 | 107,81 | 107,82 | 7.293 | 360.393.020 |
| 28/11/2023 | 106,40 | 107,28 | +0,89% | 106,40 | 107,92 | 107,30 | 107,28 | 107,50 | 8.602 | 339.379.144 |
| 27/11/2023 | 106,31 | 106,33 | +0,02% | 106,31 | 107,21 | 106,71 | 106,33 | 106,44 | 111 | 420.366.607 |
| 24/11/2023 | 107,02 | 106,31 | -0,66% | 105,55 | 107,50 | 106,73 | 106,30 | 106,31 | 67 | 406.443.817 |
| 23/11/2023 | 107,00 | 107,02 | +0,02% | 106,87 | 107,55 | 107,20 | 107,02 | 107,54 | 8.055 | 316.823.552 |
| 22/11/2023 | 107,00 | 107,00 | 0,00% | 106,79 | 107,45 | 107,07 | 106,87 | 107,00 | 8.850 | 574.673.699 |
| 21/11/2023 | 107,90 | 107,00 | -0,66% | 106,91 | 108,71 | 107,70 | 106,99 | 107,00 | 9.587 | 579.245.594 |
| 20/11/2023 | 108,48 | 107,71 | -0,71% | 107,55 | 108,99 | 108,00 | 107,71 | 107,75 | 7.420 | 407.422.951 |
| 17/11/2023 | 108,15 | 108,48 | +0,31% | 108,00 | 109,02 | 108,39 | 108,06 | 108,48 | 8.283 | 384.809.511 |
| 16/11/2023 | 108,00 | 108,15 | +0,14% | 107,95 | 108,39 | 108,13 | 108,05 | 108,15 | 7.212 | 363.069.222 |
| 14/11/2023 | 107,95 | 108,00 | +0,05% | 107,81 | 108,43 | 108,04 | 107,95 | 108,00 | 4.621 | 1.325.180.972 |
| 13/11/2023 | 107,87 | 107,95 | +0,07% | 107,52 | 108,43 | 107,99 | 107,95 | 108,00 | 5.524 | 326.086.863 |
| 10/11/2023 | 109,04 | 107,87 | -0,95% | 107,04 | 109,40 | 107,73 | 107,45 | 107,87 | 2.232 | 457.434.459 |
| 9/11/2023 | 108,99 | 108,90 | -0,08% | 108,73 | 109,49 | 109,08 | 108,90 | 109,00 | 5.956 | 260.887.725 |
| 8/11/2023 | 109,00 | 108,99 | -0,01% | 108,68 | 109,33 | 109,01 | 108,81 | 108,99 | 8.947 | 385.484.013 |
| 7/11/2023 | 108,15 | 109,00 | +0,79% | 108,00 | 109,00 | 108,39 | 108,98 | 109,00 | 8.361 | 501.047.921 |
| 6/11/2023 | 108,45 | 108,15 | -0,28% | 107,75 | 108,45 | 108,14 | 108,15 | 108,41 | 9.789 | 414.225.560 |
| 3/11/2023 | 108,00 | 108,45 | +0,28% | 108,00 | 108,94 | 108,46 | 108,45 | 108,50 | 8.315 | 427.049.890 |
| 1/11/2023 | 108,16 | 108,15 | -0,73% | 107,36 | 108,16 | 107,93 | 108,15 | 108,16 | 6.484 | 324.614.327 |
| 31/10/2023 | 108,51 | 108,95 | +0,41% | 108,51 | 109,17 | 108,95 | 108,87 | 108,95 | 3.821 | 246.034.263 |
| 30/10/2023 | 107,51 | 108,51 | +0,93% | 107,51 | 109,25 | 108,65 | 108,51 | 108,84 | 5.510 | 308.000.635 |
| 27/10/2023 | 106,78 | 107,51 | +0,74% | 106,78 | 108,13 | 107,44 | 107,51 | 107,76 | 6.487 | 383.226.323 |
| 26/10/2023 | 107,20 | 106,72 | -0,56% | 106,72 | 107,80 | 107,25 | 106,72 | 107,15 | 5.633 | 391.004.927 |
| 25/10/2023 | 107,82 | 107,32 | -0,45% | 107,15 | 108,15 | 107,39 | 107,25 | 107,32 | 4.911 | 263.646.414 |
| 24/10/2023 | 109,59 | 107,81 | -1,62% | 107,80 | 109,80 | 108,27 | 107,81 | 107,82 | 8.477 | 475.825.842 |
| 23/10/2023 | 109,90 | 109,59 | -0,28% | 109,11 | 109,90 | 109,49 | 109,56 | 109,59 | 4.620 | 263.918.776 |
| 20/10/2023 | 110,49 | 109,90 | -0,58% | 109,90 | 110,77 | 110,22 | 109,90 | 110,24 | 6.831 | 293.180.342 |
| 19/10/2023 | 111,50 | 110,54 | -0,86% | 110,31 | 111,50 | 110,80 | 110,54 | 110,55 | 4.387 | 234.405.536 |
| 18/10/2023 | 111,99 | 111,50 | -0,44% | 110,96 | 112,04 | 111,40 | 111,34 | 111,50 | 4.252 | 263.753.233 |
| 17/10/2023 | 112,10 | 111,99 | -0,02% | 111,74 | 112,30 | 111,98 | 111,98 | 111,99 | 4.889 | 258.512.306 |
| 16/10/2023 | 112,23 | 112,01 | -0,41% | 111,82 | 112,40 | 112,23 | 112,01 | 112,29 | 4.253 | 256.807.652 |
| 13/10/2023 | 112,25 | 112,47 | +0,20% | 112,20 | 112,63 | 112,36 | 112,46 | 112,47 | 3.738 | 208.999.802 |
| 11/10/2023 | 112,43 | 112,25 | -0,15% | 112,25 | 112,77 | 112,40 | 112,23 | 112,25 | 2.427 | 203.962.328 |
| 10/10/2023 | 112,23 | 112,42 | +0,20% | 112,05 | 112,95 | 112,43 | 112,42 | 112,43 | 2.588 | 582.890.110 |
| 9/10/2023 | 112,40 | 112,20 | -0,18% | 111,80 | 112,59 | 112,17 | 112,18 | 112,20 | 5.751 | 266.088.017 |
| 6/10/2023 | 113,00 | 112,40 | -0,53% | 112,38 | 113,14 | 112,73 | 112,39 | 112,69 | 5.870 | 323.495.800 |
| 5/10/2023 | 112,96 | 113,00 | +0,04% | 112,64 | 113,15 | 113,01 | 113,00 | 113,07 | 3.918 | 314.647.860 |
| 4/10/2023 | 112,95 | 112,96 | +0,07% | 112,90 | 113,15 | 113,03 | 112,96 | 113,00 | 3.096 | 214.824.547 |
| 3/10/2023 | 112,50 | 112,88 | +0,34% | 112,40 | 113,48 | 112,86 | 112,88 | 113,01 | 5.040 | 404.647.407 |
| 2/10/2023 | 112,62 | 112,50 | -0,79% | 111,50 | 113,00 | 112,22 | 112,47 | 112,50 | 940 | 719.007.278 |
| 29/9/2023 | 113,28 | 113,40 | +0,11% | 113,28 | 114,00 | 113,71 | 113,40 | 113,97 | 3.959 | 275.145.448 |
| 28/9/2023 | 112,96 | 113,28 | +0,28% | 112,76 | 113,48 | 113,13 | 113,02 | 113,28 | 6.242 | 265.313.840 |
| 27/9/2023 | 112,70 | 112,96 | +0,23% | 112,64 | 113,29 | 112,93 | 112,96 | 113,06 | 7.128 | 572.987.825 |
| 26/9/2023 | 113,26 | 112,70 | -0,37% | 112,28 | 113,49 | 112,82 | 112,31 | 112,70 | 8.023 | 892.197.997 |
| 25/9/2023 | 113,59 | 113,12 | -0,37% | 113,10 | 113,89 | 113,42 | 113,11 | 113,23 | 5.333 | 324.023.830 |
| 22/9/2023 | 113,25 | 113,54 | +0,42% | 113,10 | 113,94 | 113,57 | 113,27 | 113,54 | 6.058 | 261.189.729 |
| 21/9/2023 | 113,74 | 113,07 | -0,59% | 113,05 | 113,89 | 113,22 | 113,07 | 113,23 | 6.326 | 342.246.501 |
| 20/9/2023 | 113,90 | 113,74 | -0,14% | 113,13 | 114,20 | 113,64 | 113,74 | 113,76 | 8.261 | 373.442.844 |
| 19/9/2023 | 114,70 | 113,90 | -0,71% | 113,20 | 114,97 | 113,93 | 113,90 | 114,09 | 6.204 | 245.855.294 |
| 18/9/2023 | 114,94 | 114,72 | -0,70% | 113,48 | 115,00 | 114,59 | 114,72 | 114,95 | 7.443 | 366.344.665 |
| 15/9/2023 | 113,00 | 115,53 | +2,24% | 112,90 | 115,53 | 114,06 | 115,53 | 115,60 | 6.627 | 466.003.067 |
| 14/9/2023 | 112,57 | 113,00 | +0,43% | 112,53 | 113,65 | 112,98 | 112,96 | 113,00 | 3.250 | 342.268.138 |
| 13/9/2023 | 112,66 | 112,52 | -0,12% | 112,22 | 112,75 | 112,48 | 112,51 | 112,52 | 5.218 | 300.023.014 |
| 12/9/2023 | 113,08 | 112,66 | -0,37% | 112,27 | 113,20 | 112,62 | 112,65 | 112,66 | 4.367 | 367.055.201 |
| 11/9/2023 | 113,30 | 113,08 | -0,19% | 112,70 | 113,30 | 113,05 | 113,07 | 113,08 | 9.613 | 326.207.355 |