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

12/05/25 , 34.30 , 34.30 , 34.30 , 34.30 , 34.30     , 500 , 2
07/05/25 , 32.40 , 32.40 , 32.40 , 32.40 , 32.40     , 12 , 1
29/04/25 , 34.00 , 34.00 , 34.00 , 34.00 , 34.00     , 525 , 1
09/04/25 , 35.28 , 35.28 , 35.28 , 35.28 , 35.28     , 5 , 1
07/04/25 , 35.28 , 35.14 , 35.28 , 35.11 , 35.11     , 65 , 2
24/03/25 , 41.39 , 41.39 , 41.39 , 41.39 , 41.39     , 5 , 1
05/03/25 , 37.80 , 37.80 , 37.80 , 37.80 , 37.80     , 170 , 1
27/02/25 , 38.68 , 38.68 , 38.68 , 38.68 , 38.68     , 4 , 1
25/02/25 , 38.68 , 38.68 , 38.72 , 38.68 , 38.72     , 23 , 2
19/02/25 , 36.28 , 36.28 , 36.28 , 36.28 , 36.28     , 5 , 1
12/02/25 , 36.57 , 36.57 , 36.57 , 36.57 , 36.57     , 5 , 1
07/02/25 , 36.77 , 36.77 , 36.77 , 36.77 , 36.77     , 100 , 1
05/02/25 , 37.44 , 37.44 , 37.44 , 37.44 , 37.44     , 17 , 1
30/01/25 , 40.14 , 40.14 , 40.14 , 40.14 , 40.14     , 120 , 1
15/01/25 , 40.23 , 40.22 , 40.23 , 40.21 , 40.21     , 11 , 2
10/01/25 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00     , 18 , 1
09/01/25 , 38.12 , 38.12 , 38.12 , 38.12 , 38.12     , 18 , 1
07/01/25 , 39.48 , 39.46 , 39.48 , 39.29 , 39.29     , 16 , 2
10/12/24 , 39.76 , 39.82 , 40.60 , 39.76 , 40.60     , 218 , 2
09/12/24 , 41.00 , 41.11 , 41.12 , 41.00 , 41.12     , 324 , 2
03/12/24 , 40.28 , 40.28 , 40.28 , 40.28 , 40.28     , 20 , 1
02/12/24 , 40.11 , 39.95 , 40.11 , 38.44 , 38.44     , 67 , 4
29/11/24 , 38.13 , 38.13 , 38.13 , 38.13 , 38.13     , 38 , 1
26/11/24 , 37.20 , 37.20 , 37.20 , 37.20 , 37.20     , 9 , 1
25/11/24 , 37.68 , 37.68 , 37.68 , 37.68 , 37.68     , 100 , 1
14/11/24 , 36.48 , 36.58 , 36.62 , 36.48 , 36.62     , 1200 , 3
06/11/24 , 35.89 , 36.23 , 36.32 , 35.89 , 36.32     , 64 , 5
05/11/24 , 38.52 , 38.52 , 38.52 , 38.52 , 38.52     , 202 , 1
04/11/24 , 38.28 , 38.28 , 38.28 , 38.28 , 38.28     , 30 , 1
01/11/24 , 37.68 , 37.68 , 37.68 , 37.68 , 37.68     , 6 , 1
29/10/24 , 40.00 , 40.00 , 40.00 , 40.00 , 40.00     , 12 , 1
28/10/24 , 39.96 , 39.97 , 40.11 , 39.96 , 40.11     , 14 , 2
25/10/24 , 38.84 , 38.84 , 38.84 , 38.84 , 38.84     , 13 , 1
24/10/24 , 37.92 , 37.92 , 37.92 , 37.92 , 37.92     , 13 , 1
22/10/24 , 38.36 , 38.33 , 38.36 , 37.76 , 37.76     , 21 , 2
21/10/24 , 37.56 , 37.56 , 37.56 , 37.56 , 37.56     , 20 , 1
17/10/24 , 36.96 , 36.96 , 36.96 , 36.96 , 36.96     , 13 , 1
15/10/24 , 37.00 , 37.00 , 37.00 , 37.00 , 37.00     , 10 , 1
14/10/24 , 37.84 , 37.84 , 37.84 , 37.84 , 37.84     , 50 , 1
11/10/24 , 40.16 , 40.16 , 40.16 , 40.16 , 40.16     , 9 , 1
10/10/24 , 40.76 , 40.76 , 40.76 , 40.76 , 40.76     , 5 , 1
09/10/24 , 39.92 , 39.92 , 39.92 , 39.92 , 39.92     , 50 , 1
08/10/24 , 38.56 , 38.56 , 38.56 , 38.56 , 38.56     , 1 , 1
01/10/24 , 37.36 , 37.36 , 37.36 , 37.36 , 37.36     , 6 , 1
26/09/24 , 36.10 , 36.10 , 36.10 , 36.10 , 36.10     , 1 , 1
24/09/24 , 36.12 , 36.06 , 36.12 , 36.03 , 36.03     , 50 , 2
23/09/24 , 35.00 , 35.00 , 35.00 , 35.00 , 35.00     , 1 , 1
19/09/24 , 34.73 , 34.73 , 34.73 , 34.73 , 34.73     , 1 , 1
18/09/24 , 33.92 , 33.91 , 33.92 , 33.89 , 33.89     , 515 , 2
12/09/24 , 36.06 , 36.08 , 36.20 , 36.06 , 36.20     , 40 , 4
11/09/24 , 36.41 , 36.41 , 36.41 , 36.41 , 36.41     , 15 , 1
10/09/24 , 32.30 , 32.30 , 32.30 , 32.30 , 32.30     , 55 , 2
06/09/24 , 31.62 , 31.61 , 31.62 , 31.59 , 31.59     , 19 , 2
05/09/24 , 33.72 , 33.72 , 33.72 , 33.72 , 33.72     , 100 , 1
26/08/24 , 35.40 , 35.40 , 35.40 , 35.40 , 35.40     , 1 , 1
22/08/24 , 35.16 , 34.22 , 36.08 , 34.20 , 36.08     , 102 , 3
21/08/24 , 35.07 , 34.63 , 35.07 , 34.62 , 34.62     , 103 , 3
14/08/24 , 32.34 , 32.34 , 32.34 , 32.34 , 32.34     , 200 , 1
13/08/24 , 31.95 , 31.95 , 31.95 , 31.95 , 31.95     , 15 , 1
12/08/24 , 32.05 , 32.17 , 32.37 , 32.05 , 32.37     , 89 , 6
09/08/24 , 33.84 , 33.84 , 33.84 , 33.84 , 33.84     , 315 , 1
06/08/24 , 32.31 , 32.31 , 32.31 , 32.31 , 32.31     , 10 , 1
05/08/24 , 33.15 , 33.12 , 33.15 , 31.62 , 31.62     , 162 , 3
30/07/24 , 35.43 , 35.43 , 35.43 , 35.43 , 35.43     , 1 , 1
29/07/24 , 35.40 , 35.46 , 36.08 , 35.40 , 36.08     , 11 , 2
25/07/24 , 35.78 , 35.78 , 35.78 , 35.78 , 35.78     , 1 , 1
24/07/24 , 35.46 , 35.76 , 35.91 , 35.46 , 35.91     , 3 , 2
23/07/24 , 36.06 , 36.19 , 36.24 , 36.06 , 36.24      , 4 , 2
18/07/24 , 37.09 , 37.09 , 37.09 , 37.09 , 37.09      , 42 , 3
16/07/24 , 37.53 , 37.53 , 37.53 , 37.53 , 37.53      , 2 , 1
11/07/24 , 38.06 , 38.06 , 38.06 , 38.06 , 38.06      , 20 , 1
05/07/24 , 39.30 , 39.30 , 39.30 , 39.30 , 39.30      , 1 , 1
04/07/24 , 42.07 , 42.07 , 42.07 , 42.07 , 42.07      , 10 , 1
01/07/24 , 37.76 , 37.94 , 38.06 , 37.76 , 38.06      , 160 , 2
28/06/24 , 38.04 , 38.04 , 38.04 , 38.04 , 38.04      , 100 , 1
27/06/24 , 38.72 , 38.72 , 38.72 , 38.72 , 38.72      , 1 , 1
25/06/24 , 36.49 , 36.49 , 36.49 , 36.49 , 36.49      , 51 , 2
18/06/24 , 38.00 , 38.00 , 38.00 , 38.00 , 38.00      , 1 , 1
06/06/24 , 40.95 , 40.95 , 40.95 , 40.95 , 40.95      , 5 , 1
05/06/24 , 40.98 , 40.98 , 40.98 , 40.98 , 40.98      , 1 , 1
29/05/24 , 41.30 , 41.30 , 41.30 , 41.30 , 41.30      , 500 , 4
24/05/24 , 42.46 , 42.46 , 42.46 , 42.46 , 42.46      , 4 , 2
21/05/24 , 40.52 , 40.52 , 40.52 , 40.52 , 40.52      , 13 , 1
20/05/24 , 40.68 , 40.67 , 40.68 , 40.60 , 40.60      , 121 , 2
16/05/24 , 40.91 , 41.16 , 46.43 , 40.91 , 46.43      , 22 , 3
08/05/24 , 40.38 , 40.38 , 40.38 , 40.38 , 40.38     , 1 , 1
06/05/24 , 40.89 , 40.89 , 40.89 , 40.89 , 40.89     , 20 , 1
03/05/24 , 40.73 , 40.76 , 40.89 , 40.73 , 40.89     , 190 , 2
02/05/24 , 39.53 , 39.45 , 39.53 , 39.15 , 39.15     , 312 , 4
26/04/24 , 36.62 , 36.62 , 36.62 , 36.62 , 36.62     , 2 , 1
25/04/24 , 36.62 , 36.62 , 36.62 , 36.62 , 36.62     , 60 , 1
24/04/24 , 37.06 , 38.05 , 38.09 , 37.06 , 38.09     , 103 , 2
23/04/24 , 38.01 , 38.01 , 38.01 , 38.01 , 38.01     , 10 , 1
19/04/24 , 39.13 , 39.13 , 39.13 , 39.13 , 39.13     , 1 , 1
18/04/24 , 40.13 , 40.13 , 40.13 , 40.13 , 40.13     , 2 , 1
08/04/24 , 41.56 , 41.56 , 41.56 , 41.56 , 41.56     , 1 , 1
05/04/24 , 40.25 , 40.25 , 40.25 , 40.25 , 40.25     , 150 , 1
04/04/24 , 41.40 , 41.40 , 41.40 , 41.40 , 41.40     , 1 , 1
21/03/24 , 41.76 , 41.76 , 41.76 , 41.76 , 41.76     , 2 , 1
19/03/24 , 40.14 , 40.53 , 40.57 , 40.14 , 40.57     , 14 , 2
18/03/24 , 42.40 , 42.36 , 42.40 , 42.32 , 42.32     , 2 , 2
15/03/24 , 41.28 , 41.28 , 41.28 , 41.28 , 41.28     , 9 , 1
13/03/24 , 40.07 , 40.07 , 40.07 , 40.07 , 40.07     , 2 , 1
12/03/24 , 40.89 , 40.89 , 40.89 , 40.89 , 40.89     , 5 , 1
08/03/24 , 39.66 , 39.66 , 39.66 , 39.66 , 39.66     , 5 , 2
06/03/24 , 39.65 , 39.65 , 39.65 , 39.65 , 39.65     , 5 , 1
04/03/24 , 39.65 , 39.73 , 42.38 , 37.52 , 37.52     , 7 , 3
28/02/24 , 38.27 , 38.27 , 38.27 , 38.27 , 38.27     , 6 , 1
26/02/24 , 35.77 , 35.77 , 35.77 , 35.77 , 35.77     , 10 , 1
23/02/24 , 36.30 , 35.99 , 36.30 , 35.78 , 35.78     , 637 , 4
21/02/24 , 35.18 , 35.18 , 35.18 , 35.18 , 35.18     , 1 , 1
20/02/24 , 34.52 , 34.52 , 34.52 , 34.52 , 34.52     , 5 , 1
16/02/24 , 36.02 , 35.80 , 36.02 , 35.27 , 35.27     , 28 , 2
15/02/24 , 34.37 , 34.37 , 34.37 , 34.37 , 34.37     , 10 , 1
09/02/24 , 33.63 , 33.63 , 33.66 , 33.63 , 33.66     , 13 , 2
08/02/24 , 33.24 , 33.24 , 33.24 , 33.24 , 33.24     , 4 , 1
07/02/24 , 33.42 , 33.42 , 33.42 , 33.42 , 33.42     , 3 , 1
06/02/24 , 33.42 , 33.40 , 33.42 , 33.33 , 33.41     , 118 , 3
05/02/24 , 32.91 , 32.90 , 34.28 , 32.16 , 34.28     , 34 , 4
02/02/24 , 34.28 , 34.33 , 34.61 , 34.28 , 34.61     , 6 , 2
31/01/24 , 35.03 , 35.88 , 35.94 , 35.03 , 35.94     , 212 , 2
30/01/24 , 37.85 , 37.85 , 37.97 , 37.85 , 37.97     , 24 , 2
29/01/24 , 37.59 , 37.78 , 37.85 , 37.59 , 37.85     , 141 , 4
26/01/24 , 39.05 , 39.05 , 39.05 , 39.05 , 39.05     , 10 , 1
24/01/24 , 40.21 , 41.38 , 41.40 , 40.21 , 41.40     , 101 , 2
19/01/24 , 39.09 , 39.46 , 39.53 , 39.09 , 39.49     , 166 , 3
18/01/24 , 39.69 , 39.83 , 40.97 , 39.69 , 40.97     , 141 , 3
17/01/24 , 39.77 , 39.77 , 39.77 , 39.77 , 39.77     , 13 , 1
15/01/24 , 39.89 , 39.89 , 39.89 , 39.89 , 39.89     , 14 , 1
12/01/24 , 39.53 , 39.81 , 39.89 , 39.53 , 39.89     , 5 , 2
09/01/24 , 43.08 , 43.06 , 43.08 , 43.04 , 43.04     , 19 , 3
08/01/24 , 43.60 , 43.60 , 43.60 , 43.60 , 43.60     , 3 , 1
04/01/24 , 45.37 , 45.37 , 45.37 , 45.37 , 45.37     , 25 , 1
03/01/24 , 48.86 , 48.86 , 48.86 , 48.86 , 48.86     , 2 , 1
02/01/24 , 48.86 , 49.08 , 52.99 , 47.87 , 52.99     , 63 , 9
28/12/23 , 51.95 , 51.95 , 51.95 , 51.95 , 51.95     , 16 , 1
27/12/23 , 49.76 , 49.76 , 49.76 , 49.76 , 49.76     , 10 , 1
26/12/23 , 48.76 , 48.77 , 49.21 , 48.76 , 49.21     , 31 , 2
22/12/23 , 48.49 , 48.37 , 48.49 , 47.63 , 47.63     , 602 , 4
20/12/23 , 46.77 , 46.80 , 46.82 , 46.77 , 46.82     , 3 , 2
19/12/23 , 46.82 , 49.49 , 54.82 , 46.68 , 54.82     , 415 , 17
18/12/23 , 55.79 , 61.27 , 64.01 , 55.79 , 64.01     , 3 , 3
15/12/23 , 46.97 , 46.56 , 47.07 , 46.37 , 47.07     , 160 , 5
12/12/23 , 41.40 , 41.38 , 41.40 , 41.32 , 41.32     , 4 , 2
11/12/23 , 41.36 , 41.36 , 41.36 , 41.36 , 41.36     , 3 , 1
08/12/23 , 43.48 , 43.48 , 43.48 , 43.48 , 43.48     , 2 , 2
04/12/23 , 40.41 , 40.98 , 41.23 , 40.41 , 41.21     , 36 , 4
01/12/23 , 42.05 , 41.42 , 42.05 , 41.07 , 41.46     , 69 , 3
30/11/23 , 41.46 , 41.46 , 41.46 , 41.46 , 41.46     , 12 , 1
27/11/23 , 40.14 , 40.15 , 40.71 , 40.14 , 40.71     , 34 , 4
24/11/23 , 40.95 , 40.93 , 41.97 , 40.79 , 40.79     , 21 , 3
17/11/23 , 40.39 , 40.35 , 40.39 , 38.49 , 38.53     , 205 , 6
16/11/23 , 38.18 , 38.15 , 38.33 , 38.13 , 38.33     , 202 , 3
14/11/23 , 41.14 , 41.14 , 41.14 , 41.14 , 41.14     , 2 , 1
13/11/23 , 39.12 , 39.35 , 40.55 , 37.42 , 38.73     , 1697 , 12
10/11/23 , 37.97 , 37.65 , 37.97 , 37.61 , 37.61     , 19 , 3
09/11/23 , 39.12 , 39.12 , 39.12 , 39.12 , 39.12     , 1 , 1
08/11/23 , 39.28 , 39.28 , 39.28 , 39.28 , 39.28     , 25 , 1
06/11/23 , 38.33 , 38.90 , 39.34 , 38.33 , 39.34     , 7 , 2
27/10/23 , 35.24 , 35.24 , 35.24 , 35.24 , 35.24     , 1 , 1
25/10/23 , 41.45 , 41.45 , 41.45 , 41.45 , 41.45     , 5 , 1
23/10/23 , 43.10 , 46.29 , 49.49 , 43.10 , 49.49     , 2 , 2
20/10/23 , 43.10 , 43.10 , 43.10 , 43.10 , 43.10     , 4 , 1
19/10/23 , 44.02 , 44.02 , 44.02 , 44.02 , 44.02     , 7 , 1
18/10/23 , 46.06 , 46.06 , 46.06 , 46.06 , 46.06     , 6 , 1
17/10/23 , 47.94 , 47.94 , 47.94 , 47.94 , 47.94     , 20 , 1
13/10/23 , 47.40 , 45.07 , 47.40 , 44.84 , 44.84     , 21 , 3
06/10/23 , 44.84 , 44.84 , 44.84 , 44.84 , 44.84     , 11 , 1
05/10/23 , 44.78 , 45.56 , 46.16 , 44.78 , 46.16     , 4 , 3
04/10/23 , 46.46 , 46.88 , 46.89 , 46.46 , 46.89     , 102 , 2
03/10/23 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51     , 1 , 1
02/10/23 , 46.89 , 47.18 , 48.96 , 46.89 , 48.96     , 547 , 4
29/09/23 , 49.20 , 49.13 , 49.55 , 49.05 , 49.40     , 29 , 5
28/09/23 , 48.22 , 47.31 , 48.22 , 46.06 , 46.06     , 20 , 10
27/09/23 , 45.80 , 45.80 , 45.80 , 45.80 , 45.80     , 1 , 1
26/09/23 , 46.01 , 46.01 , 46.01 , 46.01 , 46.01     , 5 , 1
22/09/23 , 46.26 , 46.26 , 46.26 , 46.26 , 46.26     , 36 , 1
21/09/23 , 46.55 , 46.56 , 46.89 , 46.55 , 46.89     , 34 , 4
20/09/23 , 47.54 , 47.60 , 47.93 , 47.54 , 47.93     , 12 , 2
19/09/23 , 47.54 , 47.54 , 47.54 , 47.54 , 47.54     , 1 , 1
18/09/23 , 47.78 , 47.78 , 47.78 , 47.78 , 47.78     , 10 , 2
13/09/23 , 47.98 , 48.26 , 48.41 , 47.98 , 48.41     , 3 , 2
12/09/23 , 47.63 , 47.63 , 47.63 , 47.63 , 47.63     , 2 , 1
11/09/23 , 48.31 , 48.31 , 48.31 , 48.31 , 48.31     , 1 , 1
08/09/23 , 48.47 , 48.90 , 49.06 , 48.47 , 49.06     , 9 , 3
06/09/23 , 50.58 , 50.58 , 50.58 , 50.58 , 50.58     , 5 , 2
05/09/23 , 51.28 , 51.28 , 51.28 , 51.28 , 51.28     , 66 , 1
31/08/23 , 50.48 , 50.48 , 50.48 , 50.48 , 50.48     , 1 , 1
30/08/23 , 50.48 , 50.48 , 50.48 , 50.48 , 50.48     , 10 , 1
29/08/23 , 50.78 , 50.60 , 50.78 , 50.08 , 50.08     , 16 , 2
28/08/23 , 50.62 , 50.62 , 50.62 , 50.62 , 50.62     , 1 , 1
25/08/23 , 50.62 , 51.33 , 52.71 , 50.62 , 52.71     , 8 , 5
24/08/23 , 52.72 , 52.72 , 52.72 , 52.72 , 52.72     , 1 , 1
23/08/23 , 52.83 , 52.83 , 52.83 , 52.83 , 52.83     , 10 , 1
22/08/23 , 53.03 , 53.03 , 53.03 , 53.03 , 53.03     , 1 , 1
18/08/23 , 50.67 , 51.07 , 51.56 , 50.67 , 51.56     , 12 , 4
17/08/23 , 52.10 , 52.10 , 53.02 , 52.04 , 53.02     , 33 , 5
16/08/23 , 53.02 , 53.02 , 53.02 , 53.02 , 53.02     , 3 , 1
15/08/23 , 53.24 , 53.31 , 53.36 , 53.24 , 53.36     , 13 , 4
14/08/23 , 53.14 , 53.19 , 54.02 , 53.14 , 54.02     , 34 , 3
11/08/23 , 54.26 , 54.44 , 54.60 , 54.02 , 54.60     , 23 , 6
10/08/23 , 55.20 , 55.19 , 55.48 , 55.00 , 55.48     , 6 , 4
08/08/23 , 56.03 , 55.74 , 56.03 , 55.25 , 55.48     , 17 , 4
07/08/23 , 56.17 , 56.17 , 56.22 , 56.17 , 56.22     , 259 , 4
04/08/23 , 57.99 , 57.66 , 57.99 , 57.64 , 57.64     , 32 , 2
03/08/23 , 56.96 , 56.96 , 56.96 , 56.96 , 56.96     , 4 , 2
02/08/23 , 55.48 , 55.85 , 55.98 , 55.48 , 55.98     , 4 , 2
01/08/23 , 56.96 , 56.93 , 56.96 , 56.89 , 56.89     , 3 , 2
28/07/23 , 57.65 , 57.02 , 57.65 , 56.96 , 56.96     , 11 , 2
27/07/23 , 56.80 , 56.97 , 58.45 , 56.80 , 58.45     , 50 , 4
25/07/23 , 58.45 , 58.10 , 58.45 , 57.76 , 57.76     , 3361 , 10
24/07/23 , 55.88 , 58.04 , 58.44 , 55.88 , 58.44     , 60 , 3
21/07/23 , 58.44 , 58.44 , 58.44 , 58.44 , 58.44     , 6 , 1
20/07/23 , 60.88 , 60.88 , 60.88 , 60.88 , 60.88     , 10 , 1
19/07/23 , 62.31 , 62.11 , 62.31 , 62.10 , 62.18     , 1365 , 3
18/07/23 , 61.99 , 62.00 , 62.05 , 61.99 , 62.05     , 871 , 2
14/07/23 , 60.99 , 61.07 , 61.13 , 60.99 , 61.13     , 7 , 2
13/07/23 , 62.08 , 62.88 , 63.04 , 62.08 , 63.04     , 24 , 2
10/07/23 , 62.92 , 62.92 , 62.92 , 62.92 , 62.92     , 1 , 1
07/07/23 , 62.89 , 62.89 , 62.89 , 62.89 , 62.89     , 10 , 1
06/07/23 , 59.84 , 59.24 , 60.08 , 59.15 , 60.08     , 218 , 4
03/07/23 , 59.96 , 59.96 , 59.96 , 59.96 , 59.96     , 20 , 1
30/06/23 , 56.90 , 56.88 , 56.90 , 56.80 , 56.80     , 23 , 2
27/06/23 , 55.19 , 55.19 , 55.19 , 55.19 , 55.19     , 2 , 1
23/06/23 , 54.21 , 54.34 , 54.44 , 54.21 , 54.44     , 20 , 3
20/06/23 , 55.19 , 55.28 , 55.50 , 55.19 , 55.39     , 39 , 4
19/06/23 , 56.64 , 56.64 , 56.64 , 56.64 , 56.64     , 61 , 1
14/06/23 , 56.21 , 56.59 , 56.60 , 56.21 , 56.60     , 59 , 3
13/06/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.65     , 2 , 1
12/06/23 , 54.65 , 54.86 , 55.19 , 54.53 , 54.53     , 7 , 4
09/06/23 , 56.09 , 56.09 , 56.11 , 56.09 , 56.11     , 9 , 2
07/06/23 , 56.68 , 57.33 , 57.42 , 56.56 , 57.42     , 1801 , 11
06/06/23 , 56.83 , 55.49 , 56.83 , 55.08 , 55.19     , 122 , 5
05/06/23 , 54.97 , 54.97 , 54.97 , 54.97 , 54.97     , 513 , 2
02/06/23 , 55.15 , 55.15 , 55.15 , 55.15 , 55.15     , 51 , 1
31/05/23 , 53.57 , 53.31 , 53.57 , 53.57 , 53.57     , 71 , 2
29/05/23 , 54.64 , 54.64 , 54.64 , 54.64 , 54.64     , 30 , 1
25/05/23 , 54.33 , 54.34 , 54.50 , 54.33 , 54.50     , 32 , 2
24/05/23 , 55.05 , 55.81 , 56.56 , 55.05 , 56.56     , 6 , 2
22/05/23 , 57.28 , 57.28 , 57.28 , 57.28 , 57.28     , 12 , 1
19/05/23 , 57.92 , 57.92 , 57.92 , 57.92 , 57.92     , 1 , 1
18/05/23 , 57.59 , 57.59 , 57.59 , 57.59 , 57.59     , 1 , 1
17/05/23 , 59.03 , 59.03 , 59.05 , 59.03 , 59.05     , 3 , 2
16/05/23 , 59.25 , 59.25 , 59.25 , 59.25 , 59.25     , 22 , 2
12/05/23 , 57.40 , 57.13 , 57.40 , 56.60 , 57.16     , 12 , 3
11/05/23 , 55.93 , 55.71 , 56.60 , 55.16 , 55.16     , 614 , 4
08/05/23 , 54.07 , 54.07 , 54.07 , 54.07 , 54.07     , 1 , 1
04/05/23 , 50.35 , 50.37 , 51.66 , 50.35 , 51.66     , 370 , 3
03/05/23 , 51.66 , 52.70 , 53.11 , 51.66 , 53.11     , 52 , 4
02/05/23 , 51.66 , 51.66 , 51.66 , 51.66 , 51.66     , 32 , 2
27/04/23 , 53.43 , 53.43 , 53.43 , 53.43 , 53.43     , 3 , 1
26/04/23 , 51.87 , 52.95 , 53.01 , 51.87 , 53.01     , 22 , 2
25/04/23 , 53.22 , 52.95 , 53.22 , 52.84 , 52.84     , 3 , 2
24/04/23 , 53.64 , 53.87 , 55.21 , 53.01 , 53.01     , 606 , 13
20/04/23 , 62.85 , 63.01 , 63.49 , 62.85 , 62.96     , 36 , 4
18/04/23 , 64.58 , 64.58 , 64.58 , 64.58 , 64.58     , 105 , 2
14/04/23 , 60.92 , 61.53 , 61.55 , 60.92 , 61.55     , 53 , 2
12/04/23 , 60.52 , 60.32 , 60.52 , 60.13 , 60.13     , 105 , 2
11/04/23 , 59.46 , 59.46 , 59.46 , 59.46 , 59.46     , 52 , 1
10/04/23 , 58.75 , 58.75 , 58.75 , 58.75 , 58.75     , 1 , 1
06/04/23 , 59.09 , 59.18 , 59.21 , 59.09 , 59.21     , 5 , 3
05/04/23 , 58.91 , 58.80 , 59.82 , 58.01 , 59.82     , 108 , 5
04/04/23 , 60.45 , 59.92 , 60.45 , 59.34 , 59.82     , 41 , 6
31/03/23 , 65.32 , 65.18 , 65.32 , 65.10 , 65.10     , 369 , 3
29/03/23 , 67.51 , 67.51 , 67.51 , 67.51 , 67.51     , 26 , 1
27/03/23 , 66.76 , 66.75 , 66.76 , 66.68 , 66.68     , 213 , 2
24/03/23 , 67.22 , 67.22 , 67.22 , 67.22 , 67.22     , 211 , 1
23/03/23 , 68.54 , 69.13 , 69.20 , 68.54 , 69.20     , 61 , 4
22/03/23 , 67.99 , 68.73 , 68.80 , 67.99 , 68.80     , 11 , 2
21/03/23 , 68.18 , 67.18 , 68.18 , 62.50 , 62.50     , 74 , 5
17/03/23 , 61.65 , 61.65 , 61.65 , 61.65 , 61.65     , 26 , 1
16/03/23 , 61.18 , 60.87 , 61.18 , 58.81 , 60.70     , 1083 , 8
15/03/23 , 60.36 , 62.26 , 63.64 , 60.36 , 63.50     , 66 , 7
14/03/23 , 65.29 , 63.16 , 65.29 , 62.96 , 62.96     , 12 , 3
13/03/23 , 64.77 , 64.76 , 64.77 , 63.89 , 63.89     , 171 , 4
10/03/23 , 65.96 , 65.96 , 65.96 , 65.96 , 65.96     , 316 , 1
09/03/23 , 66.02 , 67.23 , 68.93 , 66.02 , 68.80     , 67 , 8
08/03/23 , 67.78 , 68.09 , 68.74 , 67.78 , 68.74     , 53 , 5
07/03/23 , 68.82 , 69.24 , 69.74 , 68.55 , 69.74     , 53 , 9
03/03/23 , 73.76 , 73.58 , 73.92 , 73.27 , 73.27     , 752 , 11
02/03/23 , 70.86 , 70.86 , 72.34 , 69.68 , 72.34     , 364 , 8
01/03/23 , 72.34 , 71.93 , 73.57 , 71.60 , 73.57     , 215 , 6
28/02/23 , 73.57 , 73.49 , 73.80 , 73.19 , 73.78     , 7 , 4
27/02/23 , 73.27 , 72.47 , 73.27 , 71.68 , 71.68     , 105 , 2
23/02/23 , 70.49 , 70.45 , 70.49 , 70.45 , 70.45     , 85 , 2
22/02/23 , 67.74 , 68.24 , 68.54 , 67.74 , 68.18     , 190 , 4
17/02/23 , 70.41 , 71.25 , 72.07 , 70.41 , 72.07     , 212 , 3
15/02/23 , 77.12 , 77.01 , 77.12 , 76.56 , 76.95     , 219 , 5
14/02/23 , 77.57 , 77.57 , 77.57 , 77.57 , 77.57     , 52 , 1
09/02/23 , 77.89 , 77.89 , 77.89 , 77.89 , 77.89     , 10 , 1
08/02/23 , 77.69 , 77.70 , 77.95 , 77.69 , 77.95     , 109 , 2
07/02/23 , 77.67 , 77.97 , 78.30 , 77.67 , 78.30     , 12 , 4
06/02/23 , 78.30 , 78.29 , 78.30 , 78.06 , 78.06     , 38 , 2
02/02/23 , 77.40 , 77.28 , 77.40 , 76.89 , 77.19     , 109 , 3
30/01/23 , 76.82 , 77.06 , 77.42 , 76.65 , 76.65     , 385 , 5
27/01/23 , 76.12 , 75.23 , 76.12 , 74.68 , 74.68     , 5 , 2
26/01/23 , 74.78 , 74.97 , 75.15 , 74.78 , 75.15     , 211 , 2
25/01/23 , 74.03 , 73.46 , 74.03 , 72.96 , 72.96     , 211 , 3
23/01/23 , 73.29 , 73.02 , 73.29 , 72.59 , 72.59     , 158 , 3
19/01/23 , 68.37 , 68.28 , 68.37 , 68.18 , 68.28     , 159 , 6
18/01/23 , 69.33 , 69.62 , 70.01 , 68.74 , 68.74     , 66 , 4
17/01/23 , 68.90 , 68.39 , 69.20 , 67.44 , 67.44     , 92 , 15
16/01/23 , 68.69 , 68.69 , 68.69 , 68.69 , 68.69     , 52 , 1
10/01/23 , 67.95 , 67.95 , 67.95 , 67.95 , 67.95     , 105 , 1
09/01/23 , 67.95 , 67.96 , 68.24 , 67.95 , 68.24     , 33 , 2
06/01/23 , 65.95 , 65.95 , 65.95 , 65.95 , 65.95     , 1 , 1
05/01/23 , 66.63 , 66.63 , 66.63 , 66.63 , 66.63     , 13 , 1
04/01/23 , 66.95 , 66.92 , 66.95 , 66.91 , 66.91     , 51 , 2
03/01/23 , 65.89 , 65.89 , 65.89 , 65.89 , 65.89     , 25 , 1
29/12/22 , 64.83 , 64.83 , 64.83 , 64.83 , 64.83     , 8 , 1
26/12/22 , 66.55 , 66.55 , 66.55 , 66.55 , 66.55     , 9 , 1
22/12/22 , 66.45 , 66.45 , 66.45 , 66.45 , 66.45     , 6 , 2
20/12/22 , 69.50 , 69.50 , 69.50 , 69.50 , 69.50     , 31 , 1
16/12/22 , 70.15 , 70.15 , 70.15 , 70.15 , 70.15     , 10 , 1
15/12/22 , 71.86 , 72.59 , 72.88 , 71.86 , 72.73     , 52 , 4
13/12/22 , 80.15 , 80.15 , 80.15 , 80.15 , 80.15     , 1 , 1
05/12/22 , 77.89 , 79.52 , 79.84 , 77.89 , 79.76     , 42 , 4
02/12/22 , 79.77 , 78.20 , 79.77 , 77.90 , 77.90     , 38 , 2
01/12/22 , 78.22 , 78.26 , 78.35 , 78.22 , 78.35     , 7980 , 7
30/11/22 , 79.31 , 80.17 , 80.71 , 79.31 , 80.71     , 28 , 2
29/11/22 , 78.34 , 76.93 , 78.59 , 76.52 , 77.00     , 2480 , 22
28/11/22 , 76.12 , 76.35 , 76.43 , 76.12 , 76.43     , 2264 , 15
25/11/22 , 76.52 , 76.52 , 76.52 , 76.52 , 76.52     , 3234 , 5
23/11/22 , 81.97 , 81.98 , 81.99 , 81.97 , 81.99     , 2156 , 2
22/11/22 , 79.13 , 79.23 , 81.46 , 79.13 , 81.46     , 25 , 2
21/11/22 , 81.46 , 75.32 , 81.46 , 75.07 , 75.07     , 26 , 2
17/11/22 , 75.77 , 77.01 , 85.29 , 75.77 , 85.29     , 993 , 8
16/11/22 , 82.47 , 84.20 , 84.39 , 82.12 , 84.39     , 1311 , 8
14/11/22 , 88.66 , 88.66 , 88.66 , 88.66 , 88.66     , 129 , 1
11/11/22 , 91.33 , 91.30 , 91.33 , 90.91 , 90.91     , 204 , 2
10/11/22 , 88.64 , 88.95 , 89.96 , 88.64 , 89.15     , 635 , 5
09/11/22 , 83.66 , 83.66 , 83.66 , 83.66 , 83.66     , 1293 , 1
08/11/22 , 84.05 , 82.94 , 84.86 , 81.80 , 81.80     , 662 , 3
07/11/22 , 76.60 , 76.60 , 76.60 , 76.60 , 76.60     , 43 , 1
04/11/22 , 75.31 , 75.43 , 75.50 , 75.31 , 75.50     , 26 , 2
03/11/22 , 74.19 , 72.98 , 74.19 , 72.56 , 72.56     , 36 , 2
28/10/22 , 78.65 , 78.65 , 78.65 , 78.65 , 78.65     , 6 , 1
27/10/22 , 79.62 , 79.62 , 79.62 , 79.62 , 79.62     , 14 , 1
26/10/22 , 81.03 , 81.03 , 81.03 , 81.03 , 81.03     , 2 , 1
25/10/22 , 79.37 , 78.18 , 79.37 , 76.96 , 76.96     , 2 , 2
21/10/22 , 75.11 , 74.94 , 75.11 , 73.92 , 73.92     , 36 , 4
20/10/22 , 72.33 , 72.90 , 73.18 , 72.33 , 73.18     , 43 , 4
18/10/22 , 72.71 , 72.96 , 73.64 , 72.71 , 73.64     , 1193 , 12
17/10/22 , 70.66 , 70.74 , 70.84 , 70.66 , 70.84     , 1078 , 2
14/10/22 , 69.18 , 68.78 , 69.18 , 68.68 , 68.68     , 19 , 2
13/10/22 , 70.02 , 70.68 , 70.94 , 66.77 , 66.77     , 986 , 10
10/10/22 , 74.23 , 74.23 , 74.23 , 74.23 , 74.23     , 35 , 1
05/10/22 , 74.89 , 74.75 , 74.89 , 74.75 , 74.75     , 196 , 4
04/10/22 , 78.20 , 78.20 , 78.20 , 78.20 , 78.20     , 3 , 1
03/10/22 , 76.06 , 76.06 , 76.06 , 76.06 , 76.06     , 129 , 1
30/09/22 , 76.43 , 77.41 , 77.75 , 76.43 , 77.75     , 8 , 2
21/09/22 , 83.71 , 83.71 , 83.71 , 83.71 , 83.71     , 3 , 1
19/09/22 , 83.44 , 84.39 , 85.01 , 83.44 , 85.01     , 5 , 2
16/09/22 , 83.98 , 84.12 , 84.19 , 83.98 , 84.19     , 3 , 2
15/09/22 , 85.09 , 85.25 , 91.15 , 85.09 , 91.15     , 173 , 3
14/09/22 , 89.27 , 90.44 , 90.56 , 87.13 , 87.13     , 590 , 6
12/09/22 , 84.24 , 84.32 , 84.47 , 83.87 , 84.47     , 41 , 6
09/09/22 , 88.04 , 89.33 , 90.81 , 88.04 , 90.81     , 22 , 2
08/09/22 , 88.81 , 88.78 , 88.81 , 87.67 , 87.67     , 622 , 3
06/09/22 , 83.27 , 84.16 , 85.28 , 83.27 , 85.28     , 195 , 9
01/09/22 , 76.97 , 76.97 , 76.97 , 76.97 , 76.97     , 10 , 2
31/08/22 , 80.96 , 80.96 , 80.96 , 80.96 , 80.96     , 2 , 1
30/08/22 , 79.39 , 79.39 , 79.39 , 79.39 , 79.39     , 567 , 1
26/08/22 , 80.66 , 80.83 , 81.61 , 80.66 , 81.61     , 13 , 2
25/08/22 , 81.69 , 82.06 , 82.12 , 81.69 , 81.84     , 855 , 4
24/08/22 , 79.84 , 79.79 , 79.84 , 79.52 , 79.79     , 1948 , 5
19/08/22 , 70.79 , 70.79 , 70.79 , 70.79 , 70.79     , 1439 , 15
18/08/22 , 75.11 , 76.16 , 83.37 , 75.11 , 83.37     , 1607 , 8
17/08/22 , 83.37 , 82.80 , 83.37 , 81.63 , 81.63     , 32 , 2
16/08/22 , 84.16 , 86.06 , 88.87 , 84.16 , 88.87     , 65 , 4
15/08/22 , 85.66 , 85.66 , 85.66 , 85.66 , 85.66     , 1482 , 14
12/08/22 , 83.88 , 83.88 , 83.88 , 83.88 , 83.88     , 10 , 1
11/08/22 , 80.43 , 80.33 , 81.23 , 80.13 , 80.13     , 91 , 4
10/08/22 , 77.96 , 77.76 , 77.96 , 77.03 , 77.03     , 53 , 3
09/08/22 , 76.14 , 76.14 , 76.14 , 76.14 , 76.14     , 43 , 1
08/08/22 , 75.62 , 75.62 , 75.62 , 75.62 , 75.62     , 10 , 2
05/08/22 , 72.73 , 72.73 , 72.73 , 72.73 , 72.73     , 2442 , 2
04/08/22 , 76.71 , 75.69 , 78.12 , 75.38 , 78.12     , 828 , 6
02/08/22 , 78.72 , 78.81 , 79.10 , 78.68 , 79.10     , 2442 , 7
01/08/22 , 78.39 , 78.39 , 78.39 , 78.39 , 78.39     , 65 , 1
29/07/22 , 77.96 , 77.96 , 77.96 , 77.96 , 77.96     , 10 , 1
28/07/22 , 77.33 , 77.33 , 77.33 , 77.33 , 77.33     , 43 , 1
26/07/22 , 77.80 , 77.80 , 77.80 , 77.80 , 77.80     , 1 , 1
18/07/22 , 71.26 , 73.23 , 73.86 , 71.26 , 73.86     , 197 , 3
14/07/22 , 67.92 , 67.92 , 67.92 , 67.92 , 67.92     , 545 , 1
12/07/22 , 65.95 , 65.95 , 66.36 , 65.95 , 66.36     , 872 , 6
07/07/22 , 73.58 , 72.60 , 73.58 , 72.36 , 72.64     , 546 , 6
05/07/22 , 67.75 , 67.75 , 67.75 , 67.75 , 67.75     , 163 , 2
30/06/22 , 67.38 , 67.38 , 67.38 , 67.38 , 67.38     , 185 , 2
29/06/22 , 66.72 , 66.72 , 66.72 , 66.72 , 66.72     , 338 , 5
28/06/22 , 70.14 , 70.07 , 70.14 , 70.00 , 70.00     , 348 , 3
27/06/22 , 74.99 , 74.74 , 74.99 , 74.25 , 74.25     , 284 , 6
24/06/22 , 71.26 , 71.26 , 71.26 , 71.26 , 71.26     , 174 , 2
23/06/22 , 71.14 , 71.38 , 71.55 , 71.14 , 71.55     , 359 , 4
22/06/22 , 71.98 , 71.18 , 71.98 , 70.71 , 70.71     , 65 , 3
21/06/22 , 73.54 , 73.05 , 73.54 , 72.92 , 72.92     , 578 , 7
17/06/22 , 72.36 , 69.76 , 72.36 , 69.70 , 71.07     , 659 , 11
14/06/22 , 73.83 , 73.52 , 73.83 , 73.16 , 73.81     , 1658 , 13
13/06/22 , 71.60 , 71.69 , 71.93 , 71.60 , 71.89     , 463 , 6
10/06/22 , 72.46 , 72.42 , 72.46 , 72.42 , 72.42     , 471 , 7
09/06/22 , 73.27 , 73.27 , 74.10 , 73.27 , 74.10     , 371 , 6
08/06/22 , 73.95 , 74.35 , 74.52 , 73.95 , 74.52     , 392 , 7
07/06/22 , 77.37 , 77.68 , 78.21 , 77.34 , 77.96     , 1275 , 10
06/06/22 , 76.48 , 76.46 , 76.48 , 76.45 , 76.45     , 436 , 2
03/06/22 , 75.01 , 75.26 , 76.23 , 75.01 , 76.23     , 229 , 3
01/06/22 , 70.53 , 70.56 , 73.19 , 70.53 , 73.19     , 278 , 3
31/05/22 , 77.15 , 77.15 , 77.15 , 77.15 , 77.15     , 1044 , 2
27/05/22 , 82.13 , 82.64 , 85.36 , 81.79 , 82.05     , 1499 , 18
26/05/22 , 76.75 , 76.50 , 76.75 , 76.03 , 76.03     , 632 , 6
25/05/22 , 71.89 , 71.97 , 72.01 , 71.89 , 72.01     , 466 , 3
24/05/22 , 71.31 , 71.05 , 71.31 , 70.70 , 71.19     , 988 , 5
23/05/22 , 71.81 , 71.47 , 71.81 , 71.14 , 71.24     , 821 , 7
20/05/22 , 66.94 , 67.05 , 67.14 , 66.94 , 67.14     , 588 , 3
17/05/22 , 66.86 , 66.31 , 66.86 , 66.06 , 66.06     , 3 , 2
13/05/22 , 61.46 , 60.78 , 61.46 , 60.78 , 60.78     , 617 , 7
06/05/22 , 60.34 , 60.34 , 60.34 , 60.34 , 60.34     , 615 , 4
04/05/22 , 59.32 , 59.32 , 59.32 , 59.32 , 59.32     , 1 , 1
03/05/22 , 55.98 , 55.98 , 55.98 , 55.98 , 55.98     , 1 , 1
29/04/22 , 60.10 , 60.10 , 60.10 , 60.10 , 60.10     , 1 , 1
19/04/22 , 59.39 , 59.39 , 59.39 , 59.39 , 59.39     , 3 , 1
01/04/22 , 61.22 , 61.71 , 61.85 , 61.22 , 61.85     , 44 , 2
31/03/22 , 61.89 , 61.89 , 61.89 , 61.89 , 61.89     , 66 , 1
29/03/22 , 58.58 , 58.58 , 58.58 , 58.58 , 58.58     , 55 , 1
21/03/22 , 60.33 , 60.22 , 60.33 , 60.13 , 60.13     , 61 , 5
10/02/22 , 49.04 , 48.95 , 49.04 , 48.95 , 48.95     , 24 , 2
09/02/22 , 46.45 , 46.45 , 46.45 , 46.45 , 46.45     , 111 , 1
08/02/22 , 45.01 , 44.68 , 45.01 , 44.10 , 44.10     , 166 , 2
04/02/22 , 43.57 , 43.50 , 43.58 , 43.49 , 43.49     , 277 , 3
31/01/22 , 42.99 , 42.99 , 42.99 , 42.99 , 42.99     , 222 , 1