Preços em Reais (R$)
 
Data     , Fech. , Med.  , Máx.  , Mín.  , Abe.       , Vol.  , Neg.

05/05/25 , 106.15 , 106.15 , 106.15 , 106.15 , 106.15     , 4 , 1
28/04/25 , 109.78 , 109.78 , 109.78 , 109.78 , 109.78     , 600 , 1
24/04/25 , 111.86 , 111.86 , 112.36 , 111.86 , 112.36     , 601 , 2
22/04/25 , 112.36 , 112.36 , 112.36 , 112.36 , 112.36     , 10 , 1
16/04/25 , 111.34 , 111.34 , 111.34 , 111.34 , 111.3     , 1 , 1
15/04/25 , 111.34 , 111.19 , 111.34 , 111.10 , 111.1     , 5 , 2
14/04/25 , 110.42 , 110.44 , 110.64 , 110.10 , 110.6     , 4 , 3
11/04/25 , 110.10 , 110.47 , 110.64 , 110.10 , 110.6     , 9 , 3
10/04/25 , 110.21 , 110.64 , 110.86 , 110.21 , 110.8     , 3 , 2
08/04/25 , 106.67 , 106.67 , 106.67 , 106.67 , 106.6     , 1 , 1
24/03/25 , 100.09 , 100.09 , 100.09 , 100.09 , 100.0     , 5 , 1
18/03/25 , 100.42 , 100.42 , 100.42 , 100.42 , 100.4     , 1 , 1
05/03/25 , 100.55 , 100.55 , 100.55 , 100.55 , 100.5     , 2 , 1
26/02/25 , 100.46 , 100.46 , 100.46 , 100.46 , 100.4     , 1 , 1
25/02/25 , 99.75 , 99.75 , 99.75 , 99.75 , 99.7     , 706 , 1
24/02/25 , 101.32 , 96.44 , 101.32 , 96.14 , 96.1     , 17 , 2
21/02/25 , 98.12 , 98.12 , 98.12 , 98.12 , 98.1     , 1 , 1
18/02/25 , 93.90 , 93.90 , 93.90 , 93.90 , 93.9     , 1 , 1
17/02/25 , 95.83 , 95.83 , 95.83 , 95.83 , 95.8     , 9 , 2
13/02/25 , 96.22 , 96.13 , 96.22 , 95.34 , 95.3     , 10 , 2
10/02/25 , 89.68 , 89.68 , 89.68 , 89.68 , 89.6     , 7 , 1
04/02/25 , 89.68 , 89.68 , 89.68 , 89.68 , 89.6     , 11 , 1
30/01/25 , 94.35 , 93.46 , 94.35 , 93.28 , 93.2     , 6 , 4
27/01/25 , 89.55 , 89.94 , 90.02 , 89.55 , 90.0     , 6 , 2
22/01/25 , 87.94 , 89.13 , 94.14 , 86.88 , 94.1     , 12 , 7
21/01/25 , 92.01 , 92.01 , 92.01 , 92.01 , 92.0     , 1 , 1
20/01/25 , 92.14 , 92.16 , 92.19 , 92.14 , 92.1     , 8 , 3
17/01/25 , 92.67 , 93.15 , 93.65 , 92.67 , 93.6     , 2 , 2
16/01/25 , 91.03 , 91.03 , 91.03 , 91.03 , 91.0     , 6 , 1
15/01/25 , 91.25 , 91.25 , 91.25 , 91.25 , 91.2     , 10 , 1
10/01/25 , 91.07 , 91.07 , 91.07 , 91.07 , 91.0     , 1 , 1
08/01/25 , 92.19 , 92.19 , 92.19 , 92.19 , 92.1     , 1 , 1
06/01/25 , 93.38 , 93.73 , 95.77 , 93.38 , 95.7     , 17 , 4
30/12/24 , 94.82 , 94.85 , 96.82 , 94.82 , 96.8     , 307 , 2
26/12/24 , 96.82 , 96.36 , 96.82 , 96.12 , 96.3     , 133 , 4
20/12/24 , 96.32 , 96.13 , 96.62 , 95.39 , 96.6     , 19 , 3
19/12/24 , 96.15 , 96.22 , 96.42 , 96.15 , 96.4     , 7 , 2
18/12/24 , 98.70 , 98.70 , 98.70 , 98.70 , 98.7     , 4 , 1
17/12/24 , 99.56 , 99.56 , 99.56 , 99.56 , 99.5     , 1 , 1
12/12/24 , 97.04 , 97.08 , 97.10 , 97.04 , 97.1     , 3 , 2
11/12/24 , 97.31 , 97.04 , 97.50 , 96.73 , 97.5     , 21 , 3
10/12/24 , 98.21 , 98.21 , 98.21 , 98.21 , 98.2     , 6 , 2
09/12/24 , 99.56 , 99.56 , 99.56 , 99.56 , 99.5     , 2 , 1
06/12/24 , 98.21 , 98.21 , 98.21 , 98.21 , 98.2     , 40 , 2
05/12/24 , 98.21 , 98.21 , 98.21 , 98.21 , 98.2     , 2 , 2
04/12/24 , 97.46 , 98.43 , 99.34 , 97.46 , 99.3     , 107 , 7
03/12/24 , 97.37 , 97.12 , 97.37 , 96.86 , 96.8     , 2 , 2
02/12/24 , 96.90 , 97.12 , 97.15 , 96.90 , 97.1     , 6 , 3
26/11/24 , 91.25 , 91.25 , 91.25 , 91.25 , 91.2     , 1 , 1
22/11/24 , 90.17 , 90.17 , 90.17 , 90.17 , 90.1     , 3 , 1
21/11/24 , 89.66 , 89.66 , 89.66 , 89.66 , 89.6     , 2 , 1
18/11/24 , 88.51 , 88.66 , 88.82 , 88.51 , 88.8     , 4 , 2
14/11/24 , 89.11 , 89.11 , 89.11 , 89.11 , 89.1     , 1 , 1
13/11/24 , 89.93 , 90.53 , 91.70 , 89.93 , 91.7     , 14 , 4
12/11/24 , 91.70 , 92.14 , 92.45 , 91.70 , 92.4     , 25 , 4
11/11/24 , 93.29 , 93.29 , 93.29 , 93.29 , 93.2     , 1 , 1
06/11/24 , 90.02 , 90.02 , 90.02 , 90.02 , 90.0     , 3 , 2
05/11/24 , 91.47 , 92.43 , 96.38 , 91.47 , 96.3     , 87 , 2
04/11/24 , 91.47 , 91.51 , 92.45 , 91.47 , 92.4     , 34 , 6
01/11/24 , 96.38 , 96.38 , 96.38 , 96.38 , 96.3     , 1 , 1
31/10/24 , 96.38 , 96.38 , 96.38 , 96.38 , 96.3     , 1 , 1
29/10/24 , 95.99 , 95.99 , 96.36 , 95.99 , 96.3     , 51 , 2
28/10/24 , 97.08 , 97.41 , 100.91 , 97.08 , 100.9     , 11 , 2
25/10/24 , 97.36 , 97.36 , 97.36 , 97.36 , 97.3     , 1 , 1
21/10/24 , 97.46 , 97.46 , 97.46 , 97.46 , 97.4     , 1 , 1
18/10/24 , 97.46 , 97.46 , 97.46 , 97.46 , 97.4     , 711 , 1
16/10/24 , 97.73 , 97.73 , 97.73 , 97.73 , 97.7     , 284 , 1
15/10/24 , 95.70 , 95.70 , 95.70 , 95.70 , 95.7     , 15 , 2
14/10/24 , 94.93 , 95.13 , 96.25 , 94.93 , 96.2     , 7 , 3
11/10/24 , 96.25 , 96.50 , 97.24 , 96.25 , 96.3     , 84 , 8
10/10/24 , 101.16 , 103.31 , 105.46 , 101.16 , 105.4     , 10 , 4
09/10/24 , 95.00 , 95.27 , 95.46 , 94.76 , 95.4     , 32 , 5
08/10/24 , 94.13 , 93.66 , 94.13 , 92.86 , 93.2     , 37 , 3
07/10/24 , 94.53 , 94.50 , 94.53 , 94.30 , 94.5     , 8 , 3
04/10/24 , 94.53 , 94.53 , 94.53 , 94.53 , 94.5     , 5 , 1
03/10/24 , 94.53 , 94.41 , 94.53 , 94.33 , 94.3     , 9 , 2
02/10/24 , 94.53 , 93.66 , 94.53 , 93.64 , 93.6     , 32 , 2
26/09/24 , 97.64 , 97.45 , 97.64 , 97.45 , 97.4     , 21 , 2
25/09/24 , 97.45 , 97.60 , 97.76 , 97.45 , 97.7     , 2 , 2
23/09/24 , 97.15 , 97.05 , 97.37 , 97.01 , 97.0     , 1026 , 4
18/09/24 , 96.93 , 96.93 , 96.93 , 96.93 , 96.9     , 3 , 1
16/09/24 , 94.99 , 94.99 , 94.99 , 94.99 , 94.9     , 2 , 1
13/09/24 , 94.62 , 94.62 , 94.62 , 94.62 , 94.6     , 2 , 1
10/09/24 , 92.76 , 93.17 , 93.29 , 92.17 , 92.1     , 23 , 3
09/09/24 , 95.60 , 95.60 , 95.60 , 95.60 , 95.6     , 3 , 1
06/09/24 , 93.86 , 93.86 , 93.86 , 93.86 , 93.8     , 20 , 1
04/09/24 , 95.44 , 95.44 , 95.44 , 95.44 , 95.4     , 30 , 1
03/09/24 , 95.44 , 92.48 , 95.44 , 91.13 , 91.1     , 11 , 3
30/08/24 , 93.86 , 93.75 , 93.86 , 93.69 , 93.6     , 6 , 2
29/08/24 , 94.32 , 94.32 , 94.32 , 94.32 , 94.3     , 716 , 1
27/08/24 , 93.64 , 93.65 , 93.74 , 93.64 , 93.7     , 13 , 3
26/08/24 , 93.74 , 94.06 , 94.23 , 93.74 , 94.2     , 3 , 2
23/08/24 , 96.37 , 96.79 , 97.07 , 96.37 , 97.0     , 5 , 2
22/08/24 , 95.99 , 95.99 , 95.99 , 95.99 , 95.9     , 1 , 1
21/08/24 , 95.99 , 95.99 , 95.99 , 95.99 , 95.9     , 2 , 1
19/08/24 , 95.40 , 95.40 , 95.40 , 95.40 , 95.4     , 3 , 2
16/08/24 , 95.80 , 96.29 , 98.52 , 95.60 , 98.5     , 5 , 3
15/08/24 , 96.67 , 94.53 , 96.67 , 94.18 , 94.1     , 7 , 3
09/08/24 , 94.18 , 94.18 , 94.18 , 94.18 , 94.1     , 2 , 1
08/08/24 , 94.23 , 94.23 , 94.23 , 94.23 , 94.2     , 1 , 1
06/08/24 , 94.21 , 94.21 , 94.21 , 94.21 , 94.2     , 3 , 2
05/08/24 , 95.85 , 98.50 , 101.16 , 95.85 , 101.1     , 2 , 2
02/08/24 , 96.65 , 96.65 , 96.65 , 96.65 , 96.6     , 9 , 1
01/08/24 , 100.47 , 100.47 , 100.47 , 100.47 , 100.4     , 30 , 1
31/07/24 , 100.19 , 100.19 , 100.19 , 100.19 , 100.1     , 153 , 1
30/07/24 , 96.33 , 96.33 , 96.33 , 96.33 , 96.3     , 1 , 1
26/07/24 , 94.25 , 94.25 , 94.25 , 94.25 , 94.2     , 4 , 1
25/07/24 , 94.25 , 94.15 , 95.80 , 93.45 , 95.8     , 923 , 4
24/07/24 , 95.80 , 95.76 , 95.80 , 94.32 , 94.3     , 83 , 2
23/07/24 , 96.24 , 97.96 , 98.14 , 96.24 , 98.1     , 23 , 3
22/07/24 , 99.50 , 99.50 , 99.50 , 99.50 , 99.5     , 5 , 1
19/07/24 , 96.77 , 96.62 , 96.77 , 95.80 , 95.8     , 7 , 3
10/07/24 , 89.08 , 89.08 , 89.08 , 89.08 , 89.0     , 30 , 1
09/07/24 , 88.59 , 89.28 , 89.54 , 88.59 , 89.5     , 7 , 3
08/07/24 , 88.50 , 88.50 , 88.50 , 88.50 , 88.5     , 5 , 1
05/07/24 , 86.73 , 88.06 , 89.22 , 86.73 , 89.1     , 8 , 5
04/07/24 , 89.78 , 89.78 , 89.78 , 89.78 , 89.7     , 2 , 1
03/07/24 , 91.91 , 91.91 , 91.91 , 91.91 , 91.9     , 20 , 1
02/07/24 , 88.22 , 88.22 , 88.22 , 88.22 , 88.2     , 2 , 1
01/07/24 , 90.02 , 90.67 , 90.69 , 90.02 , 90.6     , 52 , 2
25/06/24 , 87.46 , 87.46 , 87.46 , 87.46 , 87.4     , 5 , 1
24/06/24 , 89.44 , 89.44 , 89.44 , 89.44 , 89.4     , 51 , 1
21/06/24 , 89.04 , 89.04 , 89.04 , 89.04 , 89.0     , 34 , 1
19/06/24 , 89.49 , 89.49 , 89.49 , 89.49 , 89.4     , 1 , 1
28/05/24 , 94.18 , 94.47 , 94.48 , 94.18 , 94.4     , 197 , 2
27/05/24 , 93.36 , 93.36 , 93.36 , 93.36 , 93.3     , 206 , 2
20/05/24 , 96.90 , 96.90 , 96.90 , 96.90 , 96.9     , 1 , 1
13/05/24 , 100.89 , 100.89 , 100.89 , 100.89 , 100.8     , 1 , 1
10/05/24 , 100.04 , 100.04 , 100.04 , 100.04 , 100.0     , 1 , 1
09/05/24 , 100.47 , 100.47 , 100.47 , 100.47 , 100.4     , 3 , 1
07/05/24 , 96.50 , 96.50 , 96.50 , 96.50 , 96.5     , 3 , 1
06/05/24 , 95.54 , 95.54 , 95.54 , 95.54 , 95.5     , 3 , 1
03/05/24 , 96.17 , 96.19 , 96.20 , 96.06 , 96.0     , 39 , 4
02/05/24 , 97.18 , 97.18 , 97.18 , 97.18 , 97.1     , 2 , 1
29/04/24 , 98.93 , 98.73 , 98.93 , 98.73 , 98.7     , 21 , 2
26/04/24 , 98.25 , 98.25 , 98.25 , 98.25 , 98.2     , 1 , 1
25/04/24 , 95.74 , 95.74 , 95.74 , 95.74 , 95.7     , 1 , 1
24/04/24 , 95.74 , 95.64 , 95.74 , 94.86 , 94.8     , 46 , 3
22/04/24 , 94.86 , 96.69 , 96.80 , 93.51 , 96.8     , 107 , 3
18/04/24 , 93.98 , 93.98 , 93.98 , 93.98 , 93.9     , 1 , 1
17/04/24 , 92.74 , 93.66 , 94.48 , 92.74 , 94.4     , 5 , 3
16/04/24 , 94.48 , 94.57 , 94.77 , 94.48 , 94.7     , 943 , 4
15/04/24 , 95.64 , 95.64 , 95.64 , 95.64 , 95.6     , 516 , 1
12/04/24 , 95.68 , 94.58 , 95.68 , 91.48 , 91.4     , 20 , 5
10/04/24 , 90.70 , 90.81 , 91.91 , 90.70 , 91.9     , 10 , 2
09/04/24 , 91.68 , 93.48 , 94.75 , 91.68 , 94.0     , 1573 , 6
08/04/24 , 93.21 , 93.21 , 93.21 , 93.21 , 93.2     , 1 , 1
04/04/24 , 91.92 , 91.92 , 91.92 , 91.92 , 91.9     , 7 , 1
03/04/24 , 92.55 , 92.55 , 92.55 , 92.55 , 92.5     , 1 , 1
27/03/24 , 92.54 , 92.54 , 92.54 , 92.54 , 92.5     , 2 , 1
26/03/24 , 92.09 , 91.37 , 92.09 , 90.56 , 90.5     , 15 , 3
25/03/24 , 91.76 , 91.76 , 91.76 , 91.76 , 91.7     , 2 , 1
22/03/24 , 92.91 , 93.19 , 93.59 , 92.91 , 93.5     , 5 , 2
21/03/24 , 93.69 , 93.69 , 93.69 , 93.69 , 93.6     , 7 , 1
14/03/24 , 96.27 , 95.95 , 96.27 , 95.61 , 95.6     , 2 , 2
13/03/24 , 94.26 , 94.26 , 94.26 , 94.26 , 94.2     , 3 , 1
12/03/24 , 92.44 , 92.44 , 92.44 , 92.44 , 92.4     , 31 , 2
08/03/24 , 92.44 , 92.29 , 92.44 , 91.95 , 91.9     , 7 , 2
04/03/24 , 91.29 , 91.29 , 91.29 , 91.29 , 91.2     , 10 , 1
28/02/24 , 91.29 , 92.38 , 94.55 , 85.92 , 94.5     , 44 , 5
26/02/24 , 94.55 , 94.55 , 94.55 , 94.55 , 94.5     , 1 , 1
23/02/24 , 93.33 , 93.33 , 93.33 , 93.33 , 93.3     , 1 , 1
22/02/24 , 95.61 , 95.61 , 95.61 , 95.61 , 95.6     , 41 , 1
20/02/24 , 95.61 , 95.61 , 95.61 , 95.61 , 95.6     , 3 , 1
19/02/24 , 96.88 , 96.88 , 96.88 , 96.88 , 96.8     , 1 , 1
16/02/24 , 96.46 , 95.71 , 96.46 , 94.94 , 94.9     , 2 , 2
15/02/24 , 95.81 , 95.12 , 95.81 , 93.79 , 93.7     , 6 , 2
14/02/24 , 93.97 , 93.93 , 93.97 , 93.88 , 93.8     , 9 , 3
08/02/24 , 93.88 , 93.88 , 93.88 , 93.88 , 93.8     , 2 , 1
07/02/24 , 93.49 , 94.31 , 94.36 , 93.49 , 94.3     , 33 , 4
06/02/24 , 94.36 , 94.92 , 95.03 , 94.36 , 95.0     , 6 , 4
05/02/24 , 94.65 , 94.65 , 94.65 , 94.65 , 94.6     , 1 , 1
31/01/24 , 88.21 , 88.21 , 88.21 , 88.21 , 88.2     , 1 , 1
30/01/24 , 88.03 , 88.03 , 88.03 , 88.03 , 88.0     , 1 , 1
26/01/24 , 87.60 , 87.60 , 87.60 , 87.60 , 87.6     , 1 , 1
25/01/24 , 85.61 , 85.61 , 85.61 , 85.61 , 85.6     , 2 , 1
24/01/24 , 86.39 , 86.52 , 86.57 , 86.39 , 86.5     , 43 , 4
22/01/24 , 86.57 , 86.57 , 86.57 , 86.57 , 86.5     , 2 , 1
19/01/24 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 1 , 1
18/01/24 , 86.39 , 86.39 , 86.39 , 86.39 , 86.3     , 3 , 1
15/01/24 , 84.05 , 84.05 , 84.05 , 84.05 , 84.0     , 5 , 1
11/01/24 , 84.05 , 84.05 , 84.05 , 84.05 , 84.0     , 1 , 1
10/01/24 , 85.18 , 85.18 , 85.18 , 85.18 , 85.1     , 1 , 1
05/01/24 , 86.73 , 86.73 , 86.73 , 86.73 , 86.7     , 1 , 1
04/01/24 , 86.66 , 86.66 , 86.66 , 86.66 , 86.6     , 1 , 1
03/01/24 , 86.66 , 86.66 , 86.66 , 86.66 , 86.6     , 1 , 1
02/01/24 , 87.84 , 82.33 , 91.92 , 79.94 , 79.9     , 26 , 5
27/12/23 , 88.80 , 88.81 , 88.99 , 88.80 , 88.8     , 54 , 3
26/12/23 , 83.74 , 83.74 , 83.74 , 83.74 , 83.7     , 9 , 3
20/12/23 , 83.74 , 83.74 , 83.74 , 83.74 , 83.7     , 1 , 1
08/12/23 , 83.75 , 83.12 , 83.75 , 80.63 , 80.6     , 17 , 5
07/12/23 , 83.64 , 83.64 , 83.64 , 83.64 , 83.6     , 1 , 1
06/12/23 , 83.64 , 84.26 , 84.84 , 83.19 , 84.8     , 8 , 4
05/12/23 , 82.25 , 82.26 , 82.51 , 82.25 , 82.5     , 17 , 2
04/12/23 , 83.64 , 83.64 , 83.64 , 83.64 , 83.6     , 8 , 1
01/12/23 , 80.48 , 80.53 , 80.56 , 80.48 , 80.5     , 13 , 2
30/11/23 , 80.10 , 79.79 , 80.10 , 79.48 , 79.4     , 2 , 2
29/11/23 , 79.71 , 79.60 , 79.71 , 79.56 , 79.5     , 3 , 3
28/11/23 , 79.56 , 80.95 , 84.47 , 79.56 , 84.4     , 4 , 4
27/11/23 , 84.31 , 84.33 , 84.39 , 84.31 , 84.3     , 3 , 2
24/11/23 , 84.63 , 84.63 , 84.63 , 84.63 , 84.6     , 2 , 1
23/11/23 , 78.89 , 78.89 , 78.89 , 78.89 , 78.8     , 4 , 1
14/11/23 , 78.89 , 78.89 , 78.89 , 78.89 , 78.8     , 5 , 1
13/11/23 , 78.89 , 78.73 , 78.89 , 78.55 , 78.5     , 8 , 3
09/11/23 , 78.55 , 78.30 , 78.55 , 78.02 , 78.0     , 2 , 2
07/11/23 , 76.99 , 76.99 , 76.99 , 76.99 , 76.9     , 2 , 1
03/11/23 , 72.43 , 72.43 , 72.43 , 72.43 , 72.4     , 1 , 1
30/10/23 , 72.43 , 72.43 , 72.43 , 72.43 , 72.4     , 106 , 1
26/10/23 , 72.43 , 71.38 , 72.43 , 70.32 , 70.3     , 4 , 2
24/10/23 , 69.35 , 67.61 , 69.35 , 66.31 , 66.3     , 4 , 3
20/10/23 , 66.31 , 66.31 , 66.31 , 66.31 , 66.3     , 1 , 1
19/10/23 , 67.89 , 67.89 , 67.89 , 67.89 , 67.8     , 10 , 1
18/10/23 , 69.90 , 69.90 , 69.90 , 69.90 , 69.9     , 5 , 1
16/10/23 , 71.25 , 71.25 , 71.25 , 71.25 , 71.2     , 1 , 1
13/10/23 , 70.52 , 71.01 , 71.72 , 70.52 , 71.7     , 3 , 3
11/10/23 , 72.78 , 72.78 , 72.78 , 72.78 , 72.7     , 1 , 1
10/10/23 , 72.85 , 72.85 , 72.85 , 72.85 , 72.8     , 1 , 1
09/10/23 , 71.65 , 71.65 , 71.65 , 71.65 , 71.6     , 10 , 1
02/10/23 , 73.75 , 73.45 , 73.75 , 73.29 , 73.2     , 3 , 2
29/09/23 , 74.20 , 74.20 , 74.20 , 74.20 , 74.2     , 1 , 1
27/09/23 , 74.89 , 74.89 , 74.89 , 74.89 , 74.8     , 1 , 1
20/09/23 , 74.89 , 74.89 , 74.89 , 74.89 , 74.8     , 1 , 1
19/09/23 , 73.91 , 73.75 , 73.91 , 73.61 , 73.6     , 2 , 2
18/09/23 , 72.70 , 72.62 , 73.13 , 72.47 , 72.4     , 174 , 3
15/09/23 , 72.86 , 73.35 , 73.45 , 72.86 , 73.4     , 7 , 3
12/09/23 , 76.47 , 76.47 , 76.47 , 76.47 , 76.4     , 2 , 1
11/09/23 , 76.47 , 76.47 , 76.47 , 76.47 , 76.4     , 4 , 1
08/09/23 , 76.24 , 76.67 , 79.95 , 76.24 , 79.9     , 23 , 4
31/08/23 , 80.90 , 81.22 , 81.54 , 80.90 , 81.5     , 2 , 2
30/08/23 , 81.55 , 81.55 , 81.55 , 81.55 , 81.5     , 1 , 1
29/08/23 , 80.21 , 80.06 , 80.21 , 79.88 , 79.8     , 2 , 2
28/08/23 , 80.22 , 80.63 , 80.75 , 80.22 , 80.7     , 4 , 2
24/08/23 , 77.92 , 77.92 , 77.92 , 77.92 , 77.9     , 52 , 1
23/08/23 , 79.82 , 79.82 , 79.82 , 79.82 , 79.8     , 8 , 1
18/08/23 , 81.24 , 80.67 , 81.40 , 79.41 , 81.4     , 10 , 5
17/08/23 , 80.75 , 80.75 , 80.75 , 80.75 , 80.7     , 63 , 1
16/08/23 , 78.84 , 78.71 , 78.84 , 75.64 , 75.6     , 27 , 3
14/08/23 , 77.18 , 77.18 , 77.18 , 77.18 , 77.1     , 1 , 1
11/08/23 , 76.15 , 76.15 , 76.15 , 76.15 , 76.1     , 2 , 1
10/08/23 , 75.91 , 75.91 , 75.91 , 75.91 , 75.9     , 3 , 3
04/08/23 , 75.08 , 75.08 , 75.08 , 75.08 , 75.0     , 3 , 1
03/08/23 , 73.33 , 72.66 , 73.63 , 72.66 , 73.6     , 1050 , 3
02/08/23 , 74.85 , 74.85 , 74.85 , 74.85 , 74.8     , 244 , 1
01/08/23 , 75.28 , 75.29 , 75.44 , 75.28 , 75.4     , 113 , 3
28/07/23 , 75.43 , 75.43 , 75.43 , 75.43 , 75.4     , 1 , 1
27/07/23 , 75.91 , 75.91 , 75.91 , 75.91 , 75.9     , 1 , 1
25/07/23 , 72.83 , 72.83 , 72.83 , 72.83 , 72.8     , 1 , 1
20/07/23 , 74.97 , 74.97 , 74.97 , 74.97 , 74.9     , 1 , 1
19/07/23 , 74.65 , 74.65 , 74.65 , 74.65 , 74.6     , 1 , 1
18/07/23 , 76.41 , 76.26 , 76.41 , 74.97 , 76.1     , 13 , 3
17/07/23 , 76.16 , 76.16 , 76.16 , 76.16 , 76.1     , 1 , 1
14/07/23 , 76.31 , 76.30 , 76.42 , 76.25 , 76.4     , 326 , 3
13/07/23 , 76.42 , 76.42 , 76.42 , 76.42 , 76.4     , 58 , 1
12/07/23 , 74.92 , 74.55 , 74.92 , 74.36 , 74.3     , 5 , 3
11/07/23 , 73.92 , 71.55 , 73.92 , 71.55 , 71.5     , 2020 , 2
07/07/23 , 75.24 , 75.28 , 75.32 , 75.24 , 75.3     , 2 , 2
06/07/23 , 75.79 , 75.79 , 75.79 , 75.79 , 75.7     , 5 , 1
04/07/23 , 76.75 , 76.75 , 76.75 , 76.75 , 76.7     , 5 , 1
30/06/23 , 75.32 , 75.32 , 75.32 , 75.32 , 75.3     , 1 , 1
29/06/23 , 76.33 , 76.33 , 76.33 , 76.33 , 76.3     , 1 , 1
28/06/23 , 77.35 , 77.35 , 77.35 , 77.35 , 77.3     , 10 , 1
27/06/23 , 76.70 , 76.61 , 76.70 , 76.61 , 76.6     , 19 , 2
26/06/23 , 77.75 , 77.75 , 77.75 , 77.75 , 77.7     , 1 , 1
15/06/23 , 79.72 , 79.72 , 79.72 , 79.72 , 79.7     , 1 , 1
14/06/23 , 80.16 , 81.14 , 81.20 , 80.16 , 81.2     , 35 , 4
13/06/23 , 81.17 , 81.17 , 81.17 , 81.17 , 81.1     , 5 , 1
12/06/23 , 81.36 , 81.45 , 82.68 , 81.24 , 82.6     , 88 , 7
09/06/23 , 81.09 , 81.76 , 82.05 , 81.09 , 81.7     , 89 , 3
07/06/23 , 80.13 , 80.11 , 80.57 , 76.86 , 76.8     , 62 , 5
06/06/23 , 78.43 , 78.91 , 79.12 , 77.72 , 77.7     , 116 , 6
01/06/23 , 79.31 , 79.64 , 79.66 , 79.31 , 79.6     , 109 , 4
25/05/23 , 81.02 , 81.02 , 81.02 , 81.02 , 81.0     , 53 , 1
24/05/23 , 79.73 , 80.24 , 80.35 , 79.73 , 79.7     , 63 , 3
23/05/23 , 80.19 , 80.19 , 80.19 , 80.19 , 80.1     , 10 , 1
22/05/23 , 81.95 , 81.95 , 81.95 , 81.95 , 81.9     , 1 , 1
19/05/23 , 83.49 , 83.36 , 83.95 , 83.30 , 83.4     , 468 , 8
17/05/23 , 82.25 , 82.25 , 82.25 , 82.25 , 82.2     , 1 , 1
16/05/23 , 83.11 , 82.82 , 83.11 , 81.87 , 81.8     , 44 , 3
15/05/23 , 81.87 , 82.58 , 82.68 , 81.87 , 82.6     , 24 , 3
12/05/23 , 84.31 , 84.31 , 84.31 , 84.31 , 84.3     , 21 , 1
11/05/23 , 84.14 , 84.63 , 84.68 , 84.14 , 84.6     , 23 , 2
09/05/23 , 84.46 , 84.56 , 84.64 , 84.46 , 84.6     , 53 , 2
08/05/23 , 82.80 , 82.80 , 82.80 , 82.80 , 82.8     , 53 , 1
05/05/23 , 82.18 , 82.18 , 82.18 , 82.18 , 82.1     , 5 , 1
04/05/23 , 82.19 , 82.02 , 82.19 , 81.87 , 81.8     , 69 , 3
03/05/23 , 80.92 , 80.92 , 80.92 , 80.92 , 80.9     , 15 , 1
02/05/23 , 77.79 , 78.11 , 78.42 , 77.79 , 78.4     , 41 , 3
27/04/23 , 79.75 , 79.75 , 79.75 , 79.75 , 79.7     , 1 , 1
26/04/23 , 79.76 , 79.76 , 79.76 , 79.76 , 79.7     , 21 , 1
25/04/23 , 79.44 , 79.64 , 80.35 , 79.31 , 79.3     , 75 , 3
24/04/23 , 78.84 , 78.84 , 78.84 , 78.84 , 78.8     , 2 , 1
20/04/23 , 78.68 , 78.68 , 78.68 , 78.68 , 78.6     , 1 , 1
19/04/23 , 78.20 , 78.20 , 78.20 , 78.20 , 78.2     , 10 , 1
17/04/23 , 76.73 , 76.73 , 76.73 , 76.73 , 76.7     , 1 , 1
13/04/23 , 76.73 , 76.73 , 76.73 , 76.73 , 76.7     , 21 , 1
11/04/23 , 77.36 , 77.36 , 77.38 , 77.36 , 77.3     , 36 , 2
10/04/23 , 77.38 , 77.30 , 77.38 , 76.84 , 76.8     , 56 , 3
06/04/23 , 77.14 , 77.14 , 77.14 , 77.14 , 77.1     , 1 , 1
05/04/23 , 76.01 , 76.30 , 76.85 , 76.01 , 76.8     , 44 , 3
04/04/23 , 76.85 , 76.90 , 77.34 , 76.85 , 77.3     , 50 , 2
03/04/23 , 76.05 , 76.89 , 76.96 , 76.05 , 76.9     , 64 , 5
31/03/23 , 75.94 , 75.94 , 75.94 , 75.94 , 75.9     , 54 , 1
30/03/23 , 75.94 , 76.14 , 77.02 , 75.94 , 76.0     , 30 , 4
29/03/23 , 75.24 , 75.49 , 75.52 , 75.24 , 75.5     , 36 , 2
27/03/23 , 76.56 , 76.56 , 76.56 , 76.56 , 76.5     , 4 , 1
23/03/23 , 75.72 , 75.75 , 77.02 , 75.58 , 77.0     , 25 , 3
22/03/23 , 75.02 , 75.76 , 75.90 , 75.02 , 75.9     , 103 , 4
17/03/23 , 72.67 , 73.00 , 73.29 , 72.67 , 73.2     , 86 , 3
16/03/23 , 73.09 , 73.09 , 73.09 , 73.09 , 73.0     , 2 , 1
15/03/23 , 72.99 , 72.99 , 72.99 , 72.99 , 72.9     , 1 , 1
14/03/23 , 73.62 , 73.60 , 74.22 , 73.29 , 73.2     , 28 , 4
13/03/23 , 73.25 , 73.29 , 73.81 , 73.25 , 73.8     , 11 , 2
10/03/23 , 73.21 , 73.76 , 76.43 , 73.21 , 76.4     , 8 , 5
09/03/23 , 75.54 , 75.54 , 75.54 , 75.54 , 75.5     , 3 , 1
08/03/23 , 74.53 , 74.42 , 74.64 , 73.78 , 74.6     , 6 , 4
07/03/23 , 73.46 , 73.49 , 73.62 , 73.46 , 73.4     , 54 , 3
06/03/23 , 70.81 , 70.79 , 70.81 , 70.12 , 70.1     , 22 , 2
03/03/23 , 70.12 , 70.12 , 70.12 , 70.12 , 70.1     , 1 , 1
02/03/23 , 70.68 , 70.69 , 71.08 , 70.68 , 71.0     , 33 , 2
28/02/23 , 69.90 , 69.92 , 70.54 , 69.90 , 69.9     , 27 , 3
27/02/23 , 70.64 , 70.63 , 70.64 , 70.63 , 70.6     , 28 , 2
24/02/23 , 69.15 , 69.15 , 69.15 , 69.15 , 69.1     , 2 , 1
22/02/23 , 69.15 , 69.00 , 69.15 , 68.88 , 68.8     , 2 , 2
16/02/23 , 67.10 , 67.10 , 67.10 , 67.10 , 67.1     , 3 , 1
15/02/23 , 67.91 , 67.88 , 67.91 , 67.84 , 67.8     , 3 , 3
14/02/23 , 67.75 , 67.75 , 67.75 , 67.75 , 67.7     , 5 , 1
13/02/23 , 68.27 , 68.27 , 68.27 , 68.27 , 68.2     , 2 , 1
09/02/23 , 69.06 , 68.65 , 69.31 , 68.04 , 68.0     , 66 , 3
08/02/23 , 68.93 , 68.99 , 70.21 , 68.93 , 70.2     , 22 , 2
06/02/23 , 70.21 , 70.23 , 70.54 , 70.01 , 70.1     , 245 , 59
03/02/23 , 69.75 , 69.75 , 69.75 , 69.75 , 69.7     , 1 , 1
02/02/23 , 70.18 , 70.18 , 70.18 , 70.18 , 70.1     , 32 , 1
01/02/23 , 70.65 , 71.23 , 71.64 , 70.65 , 71.3     , 76 , 4
31/01/23 , 71.32 , 70.44 , 71.52 , 67.07 , 67.0     , 48 , 6
30/01/23 , 70.01 , 69.36 , 70.05 , 69.00 , 69.0     , 22 , 6
27/01/23 , 70.40 , 69.14 , 77.75 , 64.80 , 77.7     , 43 , 11
24/01/23 , 77.76 , 78.58 , 78.68 , 77.76 , 78.6     , 20 , 3
23/01/23 , 70.81 , 71.33 , 71.52 , 70.81 , 71.3     , 35 , 4
20/01/23 , 67.47 , 67.47 , 67.47 , 67.47 , 67.4     , 15 , 1
19/01/23 , 67.47 , 68.07 , 68.88 , 67.21 , 68.8     , 73 , 6
18/01/23 , 68.88 , 68.45 , 68.88 , 68.32 , 68.3     , 4 , 3
17/01/23 , 68.32 , 68.28 , 68.43 , 68.04 , 68.4     , 259 , 5
16/01/23 , 67.52 , 67.39 , 67.52 , 67.35 , 67.3     , 81 , 2
13/01/23 , 65.93 , 65.93 , 65.93 , 65.93 , 65.9     , 17 , 1
06/01/23 , 65.93 , 65.93 , 65.93 , 65.93 , 65.9     , 5 , 1
04/01/23 , 67.25 , 67.57 , 67.96 , 67.25 , 67.9     , 22 , 3
02/01/23 , 67.96 , 67.77 , 67.96 , 67.67 , 67.6     , 109 , 3
29/12/22 , 68.60 , 68.73 , 68.87 , 68.60 , 68.8     , 2 , 2
23/12/22 , 66.88 , 66.67 , 66.88 , 65.73 , 65.7     , 130 , 4
16/12/22 , 65.04 , 65.04 , 65.04 , 65.04 , 65.0     , 1 , 1
15/12/22 , 65.57 , 65.57 , 65.57 , 65.57 , 65.5     , 20 , 1
14/12/22 , 64.83 , 64.83 , 64.83 , 64.83 , 64.8     , 7 , 1
09/12/22 , 64.83 , 64.83 , 64.83 , 64.83 , 64.8     , 1 , 1
08/12/22 , 64.83 , 64.83 , 64.83 , 64.83 , 64.8     , 4 , 1
07/12/22 , 66.05 , 66.05 , 66.05 , 66.05 , 66.0     , 16 , 1
06/12/22 , 66.18 , 66.18 , 66.18 , 66.18 , 66.1     , 118 , 1
05/12/22 , 65.26 , 65.26 , 65.26 , 65.26 , 65.2     , 2 , 1
02/12/22 , 66.56 , 67.37 , 67.51 , 66.56 , 67.5     , 19 , 2
01/12/22 , 66.30 , 66.30 , 66.30 , 66.30 , 66.3     , 156 , 3
30/11/22 , 65.70 , 65.44 , 66.01 , 65.26 , 66.0     , 158 , 5
29/11/22 , 66.01 , 66.00 , 66.01 , 65.91 , 65.9     , 33 , 2
28/11/22 , 68.84 , 68.84 , 68.84 , 68.84 , 68.8     , 4 , 1
25/11/22 , 68.03 , 68.52 , 68.68 , 68.03 , 68.6     , 44 , 2
24/11/22 , 66.65 , 66.65 , 66.65 , 66.65 , 66.6     , 1 , 1
23/11/22 , 68.33 , 68.36 , 68.93 , 68.33 , 68.9     , 45 , 3
22/11/22 , 67.83 , 67.87 , 67.89 , 67.83 , 67.8     , 17 , 3
21/11/22 , 67.90 , 68.09 , 68.38 , 67.81 , 68.3     , 119 , 4
18/11/22 , 68.59 , 68.59 , 68.59 , 68.59 , 68.5     , 43 , 1
17/11/22 , 68.60 , 74.07 , 74.29 , 68.60 , 74.2     , 56 , 2
16/11/22 , 69.41 , 69.00 , 69.41 , 67.40 , 67.4     , 99 , 4
14/11/22 , 67.13 , 66.69 , 67.14 , 66.33 , 67.1     , 81 , 3
11/11/22 , 64.98 , 64.99 , 65.31 , 64.19 , 65.3     , 10 , 4
10/11/22 , 65.41 , 65.94 , 66.00 , 65.41 , 66.0     , 11 , 3
09/11/22 , 63.08 , 62.95 , 63.12 , 62.07 , 62.0     , 85 , 5
08/11/22 , 62.51 , 62.75 , 62.86 , 62.51 , 62.8     , 64 , 2
07/11/22 , 61.16 , 60.48 , 61.16 , 58.53 , 58.5     , 106 , 5
04/11/22 , 58.53 , 58.80 , 58.88 , 58.53 , 58.8     , 44 , 3
03/11/22 , 58.78 , 58.95 , 60.07 , 58.60 , 60.0     , 251 , 5
01/11/22 , 60.61 , 60.61 , 60.61 , 60.61 , 60.6     , 31 , 2
27/10/22 , 60.19 , 60.12 , 63.31 , 58.26 , 58.2     , 377 , 14
24/10/22 , 58.26 , 58.26 , 58.27 , 58.26 , 58.2     , 3 , 2
21/10/22 , 56.67 , 56.67 , 56.67 , 56.67 , 56.6     , 11 , 1
20/10/22 , 56.46 , 56.74 , 57.52 , 56.23 , 57.5     , 62 , 5
19/10/22 , 57.53 , 57.75 , 58.09 , 57.53 , 58.0     , 68 , 8
18/10/22 , 57.39 , 57.60 , 58.30 , 57.39 , 57.6     , 62 , 8
17/10/22 , 57.63 , 57.77 , 57.88 , 57.51 , 57.8     , 25 , 7
10/10/22 , 56.49 , 56.49 , 56.49 , 56.49 , 56.4     , 4 , 1
06/10/22 , 57.62 , 57.62 , 57.62 , 57.62 , 57.6     , 4 , 1
05/10/22 , 58.08 , 58.08 , 58.08 , 58.08 , 58.0     , 1 , 1
30/09/22 , 57.30 , 57.30 , 57.30 , 57.30 , 57.3     , 1 , 1
29/09/22 , 56.00 , 55.74 , 56.00 , 55.73 , 55.7     , 12 , 2
22/07/22 , 54.31 , 54.31 , 54.31 , 54.31 , 54.3     , 1 , 1
19/07/22 , 54.41 , 54.41 , 54.41 , 54.41 , 54.4     , 77 , 2
14/07/22 , 51.84 , 51.84 , 51.84 , 51.84 , 51.8     , 66 , 1
13/07/22 , 53.06 , 53.06 , 53.06 , 53.06 , 53.0     , 88 , 1
12/07/22 , 53.07 , 53.07 , 53.07 , 53.07 , 53.0     , 220 , 1
21/06/22 , 52.68 , 52.68 , 52.68 , 52.68 , 52.6     , 2 , 1
13/06/22 , 50.79 , 50.79 , 50.79 , 50.79 , 50.7     , 11 , 1
08/06/22 , 50.38 , 50.38 , 50.38 , 50.38 , 50.3     , 7 , 1
06/06/22 , 49.44 , 49.58 , 49.70 , 49.44 , 49.7     , 11 , 3
20/05/22 , 49.44 , 49.44 , 49.44 , 49.44 , 49.4     , 3 , 1
19/05/22 , 48.39 , 48.39 , 48.39 , 48.39 , 48.3     , 3 , 1
05/05/22 , 50.26 , 50.26 , 50.27 , 50.26 , 50.2     , 7 , 2
02/05/22 , 48.89 , 48.89 , 48.89 , 48.89 , 48.8     , 2 , 1
29/04/22 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 22 , 1
26/04/22 , 47.80 , 48.39 , 48.58 , 47.80 , 48.3     , 7 , 4
08/04/22 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 1 , 1
25/03/22 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 2 , 2
23/03/22 , 45.66 , 45.66 , 45.66 , 45.66 , 45.6     , 2 , 1
22/03/22 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 1 , 1
21/03/22 , 46.12 , 46.22 , 46.46 , 46.12 , 46.4     , 3 , 2
10/03/22 , 47.11 , 47.23 , 48.29 , 47.11 , 48.2     , 24 , 2
07/03/22 , 45.66 , 46.33 , 47.00 , 45.66 , 47.0     , 4 , 4
04/03/22 , 47.43 , 47.67 , 47.88 , 47.43 , 47.8     , 4 , 2
03/03/22 , 48.34 , 48.64 , 48.78 , 48.34 , 48.7     , 7 , 2
25/02/22 , 50.21 , 50.21 , 50.21 , 50.21 , 50.2     , 14 , 1
23/02/22 , 47.88 , 47.88 , 47.88 , 47.88 , 47.8     , 2 , 1
15/02/22 , 49.25 , 49.25 , 49.25 , 49.25 , 49.2     , 225 , 2
14/02/22 , 48.34 , 48.74 , 49.11 , 48.34 , 49.1     , 6 , 3
04/02/22 , 49.65 , 49.65 , 49.65 , 49.65 , 49.6     , 5 , 1