Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AHEB3F - SPTURIS - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 37,70 | 37,70 | +1,89% | 37,70 | 37,70 | 37,70 | 30,00 | 37,70 | 1 | 11.310 |
| 15/1/2025 | 36,99 | 37,00 | 0,00% | 36,99 | 37,01 | 36,99 | 38,25 | 120,00 | 7 | 210.881 |
| 14/1/2025 | 37,00 | 37,00 | +0,03% | 37,00 | 37,00 | 37,00 | 30,00 | 37,00 | 1 | 3.700 |
| 13/1/2025 | 37,00 | 36,99 | +4,20% | 36,99 | 37,00 | 36,99 | 34,00 | 37,00 | 4 | 48.097 |
| 9/1/2025 | 35,50 | 35,50 | -7,19% | 35,50 | 35,50 | 35,50 | 30,00 | 120,00 | 3 | 142.000 |
| 8/1/2025 | 38,25 | 38,25 | 0,00% | 38,25 | 38,25 | 38,25 | 34,00 | 37,00 | 1 | 3.825 |
| 7/1/2025 | 38,25 | 38,25 | 0,00% | 38,25 | 38,25 | 38,25 | 38,25 | 120,00 | 1 | 3.825 |
| 6/1/2025 | 38,25 | 38,25 | 0,00% | 38,25 | 38,25 | 38,25 | 38,25 | 120,00 | 4 | 38.250 |
| 3/1/2025 | 38,25 | 38,25 | 0,00% | 38,25 | 38,25 | 38,25 | 38,25 | 120,00 | 2 | 7.650 |
| 2/1/2025 | 38,64 | 38,25 | 0,00% | 38,25 | 38,64 | 38,34 | 38,25 | 120,00 | 3 | 15.339 |
| 30/12/2024 | 38,25 | 38,25 | +0,66% | 38,25 | 38,25 | 38,25 | 38,25 | 120,00 | 5 | 19.125 |
| 26/12/2024 | 38,00 | 38,00 | +8,54% | 37,98 | 38,00 | 37,99 | 38,00 | 120,00 | 8 | 235.596 |
| 23/12/2024 | 38,00 | 35,01 | -0,03% | 35,01 | 38,00 | 37,66 | 35,00 | 38,00 | 5 | 135.604 |
| 20/12/2024 | 38,00 | 35,02 | -2,99% | 35,02 | 38,00 | 37,61 | 31,00 | 38,00 | 6 | 86.506 |
| 19/12/2024 | 36,10 | 36,10 | -5,00% | 36,10 | 36,10 | 36,10 | 30,51 | 38,00 | 1 | 3.610 |
| 16/12/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 30,05 | 38,00 | 3 | 22.800 |
| 13/12/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 60,00 | 2 | 38.000 |
| 12/12/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 30,05 | 48,00 | 1 | 7.600 |
| 10/12/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 30,08 | 120,00 | 1 | 3.800 |
| 9/12/2024 | 37,99 | 38,00 | +11,76% | 37,99 | 38,00 | 37,99 | 38,00 | 50,00 | 4 | 64.589 |
| 6/12/2024 | 34,00 | 34,00 | -10,53% | 34,00 | 34,00 | 34,00 | 30,07 | 37,99 | 1 | 3.400 |
| 5/12/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 30,07 | 38,00 | 2 | 7.600 |
| 3/12/2024 | 38,00 | 38,00 | +18,75% | 38,00 | 38,00 | 38,00 | 30,05 | 38,00 | 1 | 3.800 |
| 2/12/2024 | 38,00 | 32,00 | -15,79% | 32,00 | 38,00 | 32,70 | 32,00 | 38,00 | 3 | 55.600 |
| 29/11/2024 | 37,24 | 38,00 | 0,00% | 37,24 | 38,00 | 37,89 | 38,00 | 120,00 | 5 | 26.523 |
| 28/11/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 120,00 | 3 | 30.400 |
| 27/11/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 30,05 | 38,00 | 1 | 3.800 |
| 26/11/2024 | 38,00 | 38,00 | +0,05% | 38,00 | 38,00 | 38,00 | 30,00 | 38,00 | 3 | 45.600 |
| 25/11/2024 | 38,00 | 37,98 | +21,77% | 37,97 | 38,00 | 37,98 | 30,01 | 37,90 | 4 | 75.971 |
| 22/11/2024 | 31,19 | 31,19 | -17,92% | 31,19 | 31,19 | 31,19 | 31,18 | 37,99 | 1 | 31.190 |
| 21/11/2024 | 37,99 | 38,00 | +0,03% | 37,99 | 38,00 | 37,99 | 30,00 | 38,00 | 4 | 45.589 |
| 19/11/2024 | 37,99 | 37,99 | 0,00% | 37,99 | 37,99 | 37,99 | 31,51 | 37,99 | 1 | 7.598 |
| 18/11/2024 | 37,99 | 37,99 | +0,03% | 33,00 | 37,99 | 34,58 | 30,00 | 37,99 | 6 | 152.186 |
| 14/11/2024 | 37,98 | 37,98 | -0,03% | 37,98 | 37,98 | 37,98 | 30,00 | 37,99 | 1 | 3.798 |
| 13/11/2024 | 37,99 | 37,99 | +3,66% | 37,99 | 37,99 | 37,99 | 30,00 | 37,99 | 1 | 3.799 |
| 12/11/2024 | 36,65 | 36,65 | +20,56% | 36,65 | 36,65 | 36,65 | 30,00 | 37,99 | 1 | 3.665 |
| 11/11/2024 | 37,99 | 30,40 | -20,00% | 30,40 | 37,99 | 32,93 | 30,45 | 38,00 | 3 | 9.879 |
| 8/11/2024 | 38,00 | 38,00 | +24,96% | 38,00 | 38,00 | 38,00 | 38,00 | 39,99 | 1 | 3.800 |
| 7/11/2024 | 38,00 | 30,41 | -20,77% | 30,41 | 38,00 | 36,98 | 30,00 | 38,00 | 5 | 55.482 |
| 5/11/2024 | 38,38 | 38,38 | +1,00% | 38,38 | 38,38 | 38,38 | 38,00 | 39,99 | 1 | 3.838 |
| 31/10/2024 | 38,00 | 38,00 | +7,77% | 38,00 | 38,00 | 38,00 | 36,20 | 39,98 | 3 | 38.000 |
| 30/10/2024 | 38,00 | 35,26 | -7,21% | 35,26 | 38,00 | 36,21 | 35,26 | 120,00 | 7 | 83.290 |
| 29/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 120,00 | 1 | 3.800 |
| 28/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 45,00 | 1 | 3.800 |
| 25/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 120,00 | 1 | 3.800 |
| 23/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 120,00 | 1 | 30.400 |
| 22/10/2024 | 38,00 | 38,00 | -5,00% | 38,00 | 38,00 | 38,00 | 38,00 | 120,00 | 5 | 57.000 |
| 17/10/2024 | 40,00 | 40,00 | -3,61% | 40,00 | 40,00 | 40,00 | 41,00 | 42,00 | 1 | 4.000 |
| 16/10/2024 | 41,50 | 41,50 | +9,21% | 41,50 | 41,50 | 41,50 | 40,00 | 42,00 | 1 | 8.300 |
| 14/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 34,02 | 41,00 | 5 | 357.200 |
| 11/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 41,00 | 1 | 7.600 |
| 10/10/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 45,00 | 1 | 3.800 |
| 9/10/2024 | 38,00 | 38,00 | +1,31% | 38,00 | 38,00 | 38,00 | 38,00 | 43,00 | 1 | 7.600 |
| 8/10/2024 | 38,00 | 37,51 | +0,03% | 37,51 | 38,00 | 37,51 | 37,51 | 120,00 | 7 | 183.830 |
| 7/10/2024 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 37,50 | 45,00 | 1 | 3.750 |
| 2/10/2024 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 37,50 | 120,00 | 1 | 7.500 |
| 1/10/2024 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 30,01 | 120,00 | 1 | 3.750 |
| 30/9/2024 | 37,50 | 37,50 | -6,25% | 37,50 | 37,50 | 37,50 | 37,50 | 120,00 | 1 | 11.250 |
| 19/9/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 40,00 | 120,00 | 4 | 108.000 |
| 18/9/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 30,01 | 120,00 | 2 | 88.000 |
| 17/9/2024 | 40,00 | 40,00 | +5,26% | 40,00 | 40,00 | 40,00 | 30,01 | 120,00 | 2 | 160.000 |
| 16/9/2024 | 38,00 | 38,00 | -24,00% | 38,00 | 38,00 | 38,00 | 32,50 | 120,00 | 1 | 26.600 |
| 13/9/2024 | 50,00 | 50,00 | +35,14% | 50,00 | 50,00 | 50,00 | 36,00 | 50,00 | 1 | 25.000 |
| 30/8/2024 | 33,00 | 37,00 | +17,46% | 33,00 | 37,00 | 36,26 | 42,00 | 120,00 | 4 | 47.145 |
| 29/8/2024 | 35,00 | 31,50 | -10,00% | 31,50 | 35,00 | 32,34 | 31,04 | 120,00 | 7 | 106.750 |
| 28/8/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 30,01 | 120,00 | 2 | 7.000 |
| 27/8/2024 | 36,00 | 35,00 | +9,38% | 35,00 | 36,00 | 35,52 | 35,00 | 120,00 | 4 | 60.400 |
| 26/8/2024 | 36,00 | 32,00 | -11,11% | 32,00 | 36,00 | 32,50 | 30,02 | 120,00 | 3 | 26.000 |
| 23/8/2024 | 36,00 | 36,00 | +10,77% | 36,00 | 36,00 | 36,00 | 36,00 | 120,00 | 2 | 28.800 |
| 21/8/2024 | 36,00 | 32,50 | -7,14% | 32,50 | 36,00 | 34,50 | 32,51 | 36,00 | 4 | 48.300 |
| 20/8/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 120,00 | 1 | 3.500 |
| 19/8/2024 | 35,00 | 35,00 | -0,48% | 35,00 | 35,00 | 35,00 | 35,00 | 120,00 | 4 | 66.500 |
| 15/8/2024 | 35,00 | 35,17 | +0,51% | 35,00 | 35,17 | 35,06 | 35,17 | 120,00 | 5 | 56.102 |
| 13/8/2024 | 34,99 | 34,99 | +34,47% | 34,99 | 34,99 | 34,99 | 26,02 | 34,99 | 1 | 3.499 |
| 12/8/2024 | 26,02 | 26,02 | -21,15% | 26,02 | 26,02 | 26,02 | 26,01 | 35,00 | 1 | 2.602 |
| 9/8/2024 | 35,00 | 33,00 | -5,71% | 33,00 | 35,00 | 34,33 | 33,01 | 120,00 | 3 | 10.300 |
| 8/8/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,02 | 35,00 | 2 | 7.000 |
| 7/8/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 31,01 | 35,00 | 2 | 14.000 |
| 6/8/2024 | 35,00 | 35,00 | +15,13% | 35,00 | 35,00 | 35,00 | 30,72 | 35,00 | 2 | 14.000 |
| 5/8/2024 | 34,67 | 30,40 | +1,16% | 30,40 | 34,67 | 31,46 | 30,40 | 34,67 | 3 | 37.761 |
| 2/8/2024 | 35,00 | 30,05 | -14,14% | 30,05 | 35,00 | 33,27 | 30,04 | 120,00 | 4 | 76.540 |
| 1/8/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 120,00 | 2 | 17.500 |
| 31/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 30,00 | 35,00 | 6 | 35.000 |
| 29/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,00 | 35,03 | 2 | 7.000 |
| 26/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,00 | 120,00 | 1 | 17.500 |
| 25/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 35,03 | 3 | 24.500 |
| 24/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,00 | 35,00 | 3 | 28.000 |
| 22/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,00 | 35,00 | 2 | 10.500 |
| 18/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,01 | 35,00 | 2 | 7.000 |
| 17/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 28,01 | 35,00 | 2 | 52.500 |
| 15/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 120,00 | 3 | 17.500 |
| 11/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 120,00 | 5 | 203.000 |
| 10/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 29,99 | 35,00 | 5 | 70.000 |
| 9/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 40,00 | 1 | 3.500 |
| 8/7/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,01 | 34,58 | 3 | 14.000 |
| 5/7/2024 | 33,25 | 35,00 | 0,00% | 33,25 | 35,00 | 34,65 | 26,01 | 35,00 | 2 | 17.325 |
| 4/7/2024 | 35,00 | 35,00 | +12,00% | 33,25 | 35,00 | 34,56 | 30,00 | 35,00 | 4 | 13.825 |
| 3/7/2024 | 31,25 | 31,25 | +14,68% | 31,25 | 31,25 | 31,25 | 32,00 | 35,00 | 1 | 31.250 |
| 26/6/2024 | 26,99 | 27,25 | +6,40% | 26,99 | 27,25 | 27,10 | 27,36 | 120,00 | 3 | 162.615 |
| 25/6/2024 | 25,61 | 25,61 | -6,87% | 25,61 | 25,61 | 25,61 | 25,61 | 120,00 | 2 | 153.660 |
| 21/6/2024 | 27,50 | 27,50 | +7,55% | 27,50 | 27,50 | 27,50 | 27,50 | 120,00 | 1 | 16.500 |
| 20/6/2024 | 25,57 | 25,57 | -7,02% | 25,57 | 25,57 | 25,57 | 25,56 | 27,50 | 1 | 12.785 |
| 19/6/2024 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 25,56 | 120,00 | 1 | 2.750 |
| 18/6/2024 | 27,50 | 27,50 | +4,84% | 27,50 | 27,50 | 27,50 | 25,56 | 120,00 | 1 | 5.500 |
| 17/6/2024 | 26,23 | 26,23 | +2,66% | 26,23 | 26,23 | 26,23 | 25,56 | 27,00 | 2 | 36.722 |
| 7/6/2024 | 25,55 | 25,55 | -0,08% | 25,55 | 25,55 | 25,55 | 25,55 | 120,00 | 1 | 5.110 |
| 6/6/2024 | 25,57 | 25,57 | +0,04% | 25,57 | 25,57 | 25,56 | 25,55 | 26,60 | 3 | 10.224 |
| 5/6/2024 | 25,56 | 25,56 | +0,04% | 25,56 | 25,56 | 25,56 | 25,56 | 120,00 | 1 | 2.556 |
| 4/6/2024 | 25,55 | 25,55 | +0,20% | 25,55 | 25,55 | 25,55 | 25,55 | 120,00 | 1 | 2.555 |
| 3/6/2024 | 25,50 | 25,50 | +7,59% | 25,50 | 25,50 | 25,50 | 25,55 | 120,00 | 1 | 2.550 |
| 31/5/2024 | 23,70 | 23,70 | -5,01% | 23,70 | 23,70 | 23,70 | 20,01 | 120,00 | 1 | 2.370 |
| 28/5/2024 | 24,95 | 24,95 | 0,00% | 24,95 | 24,95 | 24,95 | 24,95 | 120,00 | 1 | 24.950 |
| 23/5/2024 | 24,95 | 24,95 | 0,00% | 24,95 | 24,95 | 24,95 | 24,95 | 28,00 | 3 | 124.750 |
| 22/5/2024 | 24,95 | 24,95 | 0,00% | 24,95 | 24,95 | 24,95 | 21,00 | 26,00 | 1 | 12.475 |
| 21/5/2024 | 24,94 | 24,95 | 0,00% | 24,94 | 24,95 | 24,94 | 22,05 | 25,41 | 3 | 261.932 |
| 20/5/2024 | 24,95 | 24,95 | +18,81% | 24,95 | 24,95 | 24,95 | 21,01 | 24,95 | 2 | 54.890 |
| 16/5/2024 | 21,00 | 21,00 | -16,03% | 21,00 | 21,00 | 21,00 | 22,44 | 24,90 | 1 | 21.000 |
| 13/5/2024 | 25,01 | 25,01 | +31,49% | 25,00 | 25,01 | 25,00 | 19,02 | 25,01 | 5 | 127.545 |
| 10/5/2024 | 19,02 | 19,02 | 0,00% | 19,02 | 19,02 | 19,02 | 19,02 | 21,00 | 2 | 28.530 |
| 7/5/2024 | 19,02 | 19,02 | -17,30% | 19,02 | 19,02 | 19,02 | 19,02 | 120,00 | 1 | 5.706 |
| 6/5/2024 | 23,00 | 23,00 | +15,00% | 23,00 | 23,00 | 23,00 | 23,00 | 120,00 | 1 | 140.300 |
| 3/5/2024 | 20,00 | 20,00 | +6,38% | 20,00 | 20,00 | 20,00 | 20,00 | 22,50 | 1 | 2.000 |
| 29/4/2024 | 18,80 | 18,80 | 0,00% | 18,80 | 18,80 | 18,80 | 19,02 | 20,50 | 1 | 1.880 |
| 25/4/2024 | 18,80 | 18,80 | +20,44% | 18,80 | 18,80 | 18,80 | 15,61 | 18,80 | 1 | 1.880 |
| 22/4/2024 | 15,61 | 15,61 | -16,97% | 15,61 | 15,61 | 15,61 | 15,61 | 18,80 | 1 | 23.415 |
| 18/4/2024 | 18,80 | 18,80 | 0,00% | 18,80 | 18,80 | 18,80 | 15,61 | 18,80 | 1 | 3.760 |
| 16/4/2024 | 18,80 | 18,80 | +3,87% | 18,80 | 18,80 | 18,80 | 15,61 | 18,80 | 1 | 1.880 |
| 10/4/2024 | 18,00 | 18,10 | +3,08% | 18,00 | 18,10 | 18,05 | 17,01 | 18,80 | 2 | 111.910 |
| 9/4/2024 | 17,56 | 17,56 | -8,68% | 17,56 | 17,56 | 17,56 | 17,53 | 21,00 | 1 | 8.780 |
| 8/4/2024 | 19,23 | 19,23 | +12,79% | 19,23 | 19,23 | 19,23 | 17,51 | 21,00 | 2 | 5.769 |
| 3/4/2024 | 18,05 | 17,05 | 0,00% | 17,05 | 18,05 | 17,44 | 17,05 | 120,00 | 5 | 88.955 |
| 2/4/2024 | 21,00 | 17,05 | +9,22% | 17,05 | 21,00 | 17,70 | 17,03 | 21,00 | 3 | 42.500 |
| 1/4/2024 | 15,61 | 15,61 | 0,00% | 15,61 | 15,61 | 15,61 | 15,61 | 21,00 | 1 | 7.805 |
| 25/3/2024 | 15,61 | 15,61 | -0,13% | 15,61 | 15,61 | 15,61 | 15,61 | 21,00 | 2 | 15.610 |
| 15/3/2024 | 15,63 | 15,63 | -1,76% | 15,63 | 15,63 | 15,63 | 15,63 | 20,00 | 2 | 46.890 |
| 8/3/2024 | 15,91 | 15,91 | +2,32% | 15,91 | 15,91 | 15,91 | 0,00 | 0,00 | 1 | 1.591 |
| 1/3/2024 | 15,52 | 15,55 | -2,81% | 15,52 | 15,55 | 15,53 | 15,52 | 20,00 | 2 | 49.712 |
| 29/2/2024 | 15,52 | 16,00 | +3,03% | 15,52 | 16,00 | 15,76 | 15,52 | 20,00 | 2 | 3.152 |
| 28/2/2024 | 15,53 | 15,53 | +0,06% | 15,53 | 15,53 | 15,53 | 16,01 | 20,00 | 2 | 31.060 |
| 27/2/2024 | 15,52 | 15,52 | +0,13% | 15,52 | 15,52 | 15,52 | 15,52 | 18,50 | 2 | 31.040 |
| 15/2/2024 | 15,50 | 15,50 | -0,06% | 15,50 | 15,50 | 15,50 | 15,51 | 17,50 | 1 | 10.850 |
| 8/2/2024 | 15,51 | 15,51 | +0,06% | 15,51 | 15,51 | 15,51 | 15,50 | 17,50 | 1 | 17.061 |
| 2/2/2024 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 15,50 | 20,00 | 1 | 15.500 |
| 30/1/2024 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 15,50 | 20,00 | 3 | 17.050 |
| 25/1/2024 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 15,50 | 120,00 | 1 | 1.550 |
| 23/1/2024 | 15,50 | 15,50 | -8,82% | 15,50 | 15,50 | 15,50 | 15,50 | 120,00 | 1 | 4.650 |
| 18/1/2024 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 15,50 | 120,00 | 1 | 17.000 |
| 17/1/2024 | 18,00 | 17,00 | -1,73% | 17,00 | 18,49 | 17,04 | 15,50 | 120,00 | 4 | 90.349 |
| 16/1/2024 | 17,30 | 17,30 | +11,61% | 17,30 | 17,30 | 17,30 | 15,50 | 0,00 | 2 | 25.950 |
| 15/1/2024 | 15,50 | 15,50 | +3,26% | 15,50 | 15,50 | 15,50 | 15,10 | 17,30 | 1 | 1.550 |
| 11/1/2024 | 15,01 | 15,01 | 0,00% | 15,01 | 15,01 | 15,01 | 15,01 | 17,30 | 1 | 3.002 |
| 10/1/2024 | 15,01 | 15,01 | -13,24% | 15,01 | 15,01 | 15,01 | 15,01 | 17,30 | 1 | 4.503 |
| 9/1/2024 | 17,30 | 17,30 | 0,00% | 17,30 | 17,30 | 17,30 | 15,01 | 17,30 | 1 | 1.730 |
| 2/1/2024 | 17,30 | 17,30 | +14,57% | 17,30 | 17,30 | 17,30 | 13,00 | 17,30 | 1 | 1.730 |
| 28/12/2023 | 15,05 | 15,10 | +4,35% | 15,05 | 15,10 | 15,07 | 13,20 | 17,30 | 2 | 3.015 |
| 27/12/2023 | 14,47 | 14,47 | +6,40% | 14,47 | 14,47 | 14,47 | 13,60 | 15,05 | 1 | 1.447 |
| 26/12/2023 | 13,10 | 13,60 | -15,00% | 13,01 | 14,02 | 13,18 | 13,10 | 17,05 | 10 | 145.070 |
| 22/12/2023 | 16,00 | 16,00 | -5,88% | 16,00 | 16,00 | 16,00 | 15,00 | 17,05 | 1 | 16.000 |
| 20/12/2023 | 17,01 | 17,00 | -0,06% | 17,00 | 17,01 | 17,00 | 15,50 | 17,05 | 3 | 59.505 |
| 18/12/2023 | 17,01 | 17,01 | +0,06% | 17,01 | 17,01 | 17,01 | 15,00 | 17,05 | 1 | 1.701 |
| 13/12/2023 | 17,00 | 17,00 | -5,56% | 17,00 | 17,00 | 17,00 | 15,00 | 18,06 | 1 | 34.000 |
| 12/12/2023 | 18,00 | 18,00 | +50,00% | 18,00 | 18,00 | 18,00 | 17,00 | 20,00 | 1 | 18.000 |
| 8/12/2023 | 12,00 | 12,00 | -25,00% | 12,00 | 12,00 | 12,00 | 12,00 | 30,00 | 4 | 18.000 |
| 1/12/2023 | 16,10 | 16,00 | +10,57% | 16,00 | 16,10 | 16,06 | 15,00 | 20,00 | 3 | 48.200 |
| 29/11/2023 | 14,47 | 14,47 | +13,05% | 14,47 | 14,47 | 14,47 | 15,00 | 20,00 | 2 | 7.235 |
| 27/11/2023 | 16,00 | 12,80 | -13,92% | 12,80 | 16,00 | 13,00 | 12,00 | 16,00 | 2 | 20.800 |
| 21/11/2023 | 15,81 | 14,87 | -0,87% | 14,87 | 15,81 | 14,98 | 12,50 | 98,98 | 2 | 11.990 |
| 20/11/2023 | 15,00 | 15,00 | +17,19% | 15,00 | 15,00 | 15,00 | 12,01 | 98,98 | 1 | 4.500 |
| 14/11/2023 | 12,80 | 12,80 | -14,67% | 12,80 | 12,80 | 12,80 | 12,80 | 98,98 | 2 | 76.800 |
| 30/10/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 13,00 | 15,81 | 1 | 70.500 |
| 13/10/2023 | 15,00 | 15,00 | -5,12% | 15,00 | 15,00 | 15,00 | 15,00 | 32,99 | 2 | 12.000 |
| 11/10/2023 | 16,00 | 15,81 | -15,90% | 15,81 | 16,00 | 15,86 | 15,01 | 33,00 | 2 | 22.210 |
| 6/10/2023 | 18,65 | 18,80 | +24,83% | 18,65 | 18,80 | 18,72 | 17,01 | 18,99 | 2 | 3.745 |
| 5/10/2023 | 15,06 | 15,06 | -8,89% | 15,06 | 15,06 | 15,06 | 15,06 | 32,99 | 2 | 109.938 |
| 22/9/2023 | 16,53 | 16,53 | -10,65% | 16,53 | 16,53 | 16,53 | 16,53 | 33,00 | 2 | 3.306 |
| 20/9/2023 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 18,50 | 22,09 | 1 | 1.850 |
| 15/9/2023 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 18,50 | 22,09 | 1 | 1.850 |
| 12/9/2023 | 18,50 | 18,50 | -0,11% | 18,50 | 18,50 | 18,50 | 18,50 | 18,95 | 1 | 5.550 |
| 1/9/2023 | 18,50 | 18,52 | +0,11% | 18,50 | 18,52 | 18,50 | 18,51 | 19,85 | 2 | 27.752 |
| 29/8/2023 | 18,72 | 18,50 | -16,21% | 18,50 | 18,72 | 18,66 | 18,00 | 22,09 | 2 | 7.466 |
| 28/8/2023 | 22,08 | 22,08 | -0,05% | 22,08 | 22,08 | 22,08 | 18,00 | 21,82 | 1 | 2.208 |
| 14/8/2023 | 22,09 | 22,09 | +21,04% | 22,09 | 22,09 | 22,09 | 18,25 | 25,00 | 3 | 6.627 |
| 9/8/2023 | 18,25 | 18,25 | +1,39% | 18,25 | 18,25 | 18,25 | 18,25 | 23,58 | 1 | 3.650 |
| 4/8/2023 | 19,00 | 18,00 | +12,50% | 18,00 | 22,00 | 20,50 | 16,01 | 22,99 | 7 | 145.610 |
| 3/8/2023 | 22,10 | 16,00 | -27,60% | 16,00 | 22,10 | 17,96 | 16,00 | 22,10 | 7 | 267.680 |
| 26/7/2023 | 22,10 | 22,10 | +0,05% | 22,10 | 22,10 | 22,10 | 16,01 | 22,10 | 1 | 6.630 |
| 24/7/2023 | 22,09 | 22,09 | +29,56% | 22,09 | 22,09 | 22,09 | 16,01 | 17,67 | 2 | 19.881 |
| 5/7/2023 | 17,05 | 17,05 | -22,85% | 17,05 | 17,05 | 17,05 | 17,03 | 22,08 | 1 | 85.250 |
| 29/6/2023 | 22,10 | 22,10 | +4,25% | 22,10 | 22,10 | 22,10 | 16,50 | 30,00 | 3 | 108.290 |
| 19/6/2023 | 21,20 | 21,20 | +19,91% | 21,20 | 21,20 | 21,20 | 18,00 | 20,95 | 1 | 2.120 |
| 13/6/2023 | 17,68 | 17,68 | 0,00% | 17,68 | 17,68 | 17,68 | 15,01 | 22,10 | 2 | 14.144 |
| 1/6/2023 | 22,00 | 17,68 | -11,60% | 17,68 | 22,00 | 19,12 | 12,10 | 22,00 | 2 | 5.736 |
| 29/5/2023 | 20,00 | 20,00 | +65,98% | 20,00 | 20,00 | 20,00 | 15,50 | 21,99 | 2 | 50.000 |
| 22/5/2023 | 12,05 | 12,05 | -39,75% | 12,05 | 12,05 | 12,05 | 12,01 | 20,00 | 2 | 12.050 |
| 12/4/2023 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 12,01 | 20,00 | 1 | 2.000 |
| 29/3/2023 | 20,00 | 20,00 | +0,05% | 20,00 | 20,00 | 20,00 | 10,01 | 20,00 | 1 | 2.000 |
| 24/3/2023 | 19,99 | 19,99 | +33,18% | 19,99 | 19,99 | 19,99 | 12,01 | 19,99 | 4 | 75.962 |
| 13/3/2023 | 15,01 | 15,01 | -0,66% | 15,01 | 15,01 | 15,01 | 11,50 | 19,49 | 2 | 10.507 |
| 6/3/2023 | 15,11 | 15,11 | -7,02% | 15,11 | 15,11 | 15,11 | 15,10 | 19,90 | 1 | 1.511 |
| 3/3/2023 | 16,25 | 16,25 | +8,33% | 16,25 | 16,25 | 16,25 | 16,03 | 18,00 | 1 | 1.625 |
| 27/2/2023 | 15,00 | 15,00 | -6,31% | 15,00 | 15,00 | 15,00 | 0,00 | 15,00 | 3 | 43.500 |
| 10/2/2023 | 16,01 | 16,01 | -19,95% | 16,01 | 16,01 | 16,01 | 16,01 | 33,00 | 1 | 107.267 |
| 21/12/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 15,00 | 19,76 | 1 | 10.000 |
| 15/12/2022 | 20,00 | 20,00 | +1,21% | 20,00 | 20,00 | 20,00 | 15,00 | 28,50 | 1 | 2.000 |
| 9/12/2022 | 19,76 | 19,76 | +4,00% | 19,76 | 19,76 | 19,76 | 15,00 | 19,52 | 1 | 9.880 |
| 8/12/2022 | 19,00 | 19,00 | -0,05% | 19,00 | 19,00 | 19,00 | 15,00 | 32,50 | 1 | 9.500 |
| 24/11/2022 | 19,01 | 19,01 | -4,95% | 19,01 | 19,01 | 19,01 | 15,00 | 33,00 | 1 | 55.129 |
| 21/11/2022 | 20,00 | 20,00 | +24,84% | 20,00 | 20,00 | 20,00 | 14,00 | 20,00 | 1 | 2.000 |
| 16/11/2022 | 16,02 | 16,02 | -19,90% | 16,02 | 16,02 | 16,02 | 16,01 | 28,00 | 2 | 16.020 |
| 14/11/2022 | 20,00 | 20,00 | +21,21% | 20,00 | 20,00 | 20,00 | 16,50 | 28,00 | 1 | 2.000 |
| 11/11/2022 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 28,00 | 1 | 1.650 |
| 10/11/2022 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 28,00 | 1 | 24.750 |
| 21/10/2022 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 21,68 | 1 | 1.650 |
| 19/10/2022 | 16,50 | 16,50 | -0,06% | 16,50 | 16,50 | 16,50 | 16,50 | 19,76 | 1 | 4.950 |
| 18/10/2022 | 16,51 | 16,51 | +0,06% | 16,51 | 16,51 | 16,51 | 16,51 | 24,99 | 2 | 6.604 |
| 17/10/2022 | 16,50 | 16,50 | -0,06% | 16,50 | 16,50 | 16,50 | 16,50 | 22,83 | 1 | 13.200 |
| 13/10/2022 | 16,51 | 16,51 | -1,73% | 16,51 | 16,51 | 16,51 | 16,51 | 25,00 | 4 | 24.765 |
| 4/10/2022 | 16,80 | 16,80 | -6,67% | 16,80 | 16,80 | 16,80 | 16,80 | 24,99 | 2 | 11.760 |
| 30/9/2022 | 18,00 | 18,00 | -15,25% | 18,00 | 18,00 | 18,00 | 17,01 | 23,00 | 3 | 9.000 |
| 28/9/2022 | 21,24 | 21,24 | -15,04% | 21,24 | 21,24 | 21,24 | 19,01 | 21,89 | 1 | 2.124 |
| 27/9/2022 | 25,00 | 25,00 | +13,69% | 25,00 | 25,00 | 25,00 | 19,01 | 24,50 | 1 | 2.500 |
| 26/9/2022 | 21,99 | 21,99 | -26,68% | 21,99 | 21,99 | 21,99 | 19,01 | 22,50 | 3 | 43.980 |
| 19/8/2022 | 29,99 | 29,99 | +19,96% | 29,99 | 29,99 | 29,99 | 22,63 | 30,00 | 1 | 2.999 |
| 11/8/2022 | 25,00 | 25,00 | -9,62% | 25,00 | 25,00 | 25,00 | 25,01 | 27,99 | 1 | 2.500 |
| 9/8/2022 | 28,00 | 27,66 | +1,80% | 27,66 | 28,00 | 27,67 | 23,00 | 27,66 | 3 | 52.588 |
| 8/8/2022 | 24,69 | 27,17 | +35,85% | 24,69 | 27,17 | 27,38 | 20,01 | 28,40 | 3 | 221.805 |
| 21/7/2022 | 20,00 | 20,00 | -19,52% | 20,00 | 20,00 | 20,00 | 19,00 | 24,68 | 2 | 60.000 |
| 18/7/2022 | 24,85 | 24,85 | +6,84% | 24,85 | 24,85 | 24,85 | 20,00 | 24,70 | 1 | 2.485 |
| 29/6/2022 | 23,26 | 23,26 | -13,69% | 23,26 | 23,26 | 23,26 | 15,00 | 23,25 | 3 | 34.890 |
| 27/6/2022 | 26,98 | 26,95 | +22,50% | 26,95 | 26,98 | 26,95 | 20,01 | 26,63 | 6 | 32.349 |
| 14/6/2022 | 22,00 | 22,00 | -10,17% | 22,00 | 22,00 | 22,00 | 19,70 | 22,00 | 1 | 2.200 |
| 26/4/2022 | 24,49 | 24,49 | -0,04% | 24,49 | 24,49 | 24,49 | 15,00 | 24,50 | 1 | 4.898 |
| 25/4/2022 | 24,50 | 24,50 | +11,36% | 24,49 | 24,50 | 24,49 | 15,00 | 24,50 | 3 | 7.349 |
| 24/3/2022 | 22,00 | 22,00 | -8,75% | 22,00 | 22,00 | 22,11 | 22,00 | 22,40 | 2 | 79.600 |
| 15/3/2022 | 24,11 | 24,11 | -0,37% | 24,11 | 24,11 | 24,11 | 21,00 | 26,99 | 3 | 36.165 |
| 24/2/2022 | 24,20 | 24,20 | -6,92% | 24,20 | 24,20 | 24,20 | 24,19 | 27,17 | 1 | 12.100 |
| 11/2/2022 | 24,45 | 26,00 | -3,67% | 24,45 | 26,00 | 24,56 | 15,00 | 25,69 | 4 | 54.050 |
| 2/2/2022 | 26,99 | 26,99 | -1,85% | 26,99 | 26,99 | 26,99 | 15,00 | 26,99 | 1 | 2.699 |
| 27/1/2022 | 27,50 | 27,50 | +25,00% | 27,50 | 27,50 | 27,50 | 21,50 | 27,50 | 1 | 5.500 |
| 19/1/2022 | 27,00 | 22,00 | -10,93% | 22,00 | 27,00 | 25,75 | 21,00 | 27,00 | 2 | 10.300 |
| 17/12/2021 | 25,00 | 24,70 | -1,20% | 24,70 | 25,00 | 24,73 | 15,00 | 33,33 | 3 | 71.720 |
| 16/12/2021 | 27,50 | 25,00 | -7,41% | 25,00 | 29,98 | 27,57 | 25,01 | 29,24 | 24 | 1.171.803 |
| 15/12/2021 | 26,99 | 27,00 | +0,04% | 26,99 | 27,00 | 26,99 | 25,01 | 29,00 | 2 | 37.787 |
| 14/12/2021 | 25,80 | 26,99 | +1,89% | 25,80 | 26,99 | 26,30 | 15,00 | 26,99 | 3 | 263.085 |
| 2/12/2021 | 26,49 | 26,49 | +5,96% | 26,49 | 26,49 | 26,49 | 15,00 | 26,00 | 1 | 13.245 |
| 30/11/2021 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 15,00 | 26,50 | 1 | 62.500 |
| 29/11/2021 | 26,50 | 25,00 | +8,60% | 25,00 | 26,50 | 25,05 | 15,00 | 26,00 | 3 | 67.650 |
| 26/11/2021 | 23,02 | 23,02 | -13,13% | 23,02 | 23,02 | 23,02 | 23,00 | 26,50 | 1 | 115.100 |
| 19/11/2021 | 26,50 | 26,50 | +0,38% | 26,50 | 26,50 | 26,50 | 15,00 | 26,50 | 1 | 2.650 |
| 16/11/2021 | 26,00 | 26,40 | +10,00% | 26,00 | 26,40 | 26,10 | 25,00 | 26,40 | 5 | 234.960 |
| 12/11/2021 | 24,00 | 24,00 | -6,98% | 24,00 | 24,00 | 24,00 | 24,00 | 26,00 | 1 | 9.600 |
| 11/11/2021 | 25,80 | 25,80 | +3,20% | 25,80 | 25,80 | 25,80 | 24,10 | 26,00 | 3 | 41.280 |
| 10/11/2021 | 24,70 | 25,00 | +1,17% | 24,70 | 25,00 | 24,85 | 23,00 | 26,00 | 2 | 79.520 |
| 26/10/2021 | 24,71 | 24,71 | -8,48% | 24,71 | 24,71 | 24,71 | 20,00 | 24,71 | 1 | 2.471 |
| 20/10/2021 | 25,01 | 27,00 | +14,89% | 24,71 | 27,00 | 26,28 | 22,00 | 27,00 | 4 | 47.316 |
| 19/10/2021 | 24,60 | 23,50 | -4,90% | 23,50 | 24,60 | 23,80 | 22,00 | 25,01 | 3 | 38.080 |
| 15/10/2021 | 24,71 | 24,71 | +2,96% | 24,71 | 24,71 | 24,71 | 24,00 | 25,10 | 1 | 2.471 |
| 13/10/2021 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,00 | 25,10 | 1 | 24.000 |
| 11/10/2021 | 25,01 | 24,00 | -2,04% | 24,00 | 25,01 | 24,50 | 24,00 | 25,01 | 3 | 9.802 |
| 8/10/2021 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,80 | 25,00 | 2 | 66.150 |
| 6/10/2021 | 24,50 | 24,50 | +4,34% | 24,50 | 24,50 | 24,50 | 24,00 | 25,10 | 1 | 78.400 |
| 4/10/2021 | 20,01 | 23,48 | -4,16% | 20,01 | 23,48 | 22,10 | 23,48 | 25,10 | 5 | 117.157 |
| 1/10/2021 | 24,50 | 24,50 | -1,96% | 24,50 | 24,50 | 24,50 | 20,50 | 25,05 | 1 | 7.350 |
| 29/9/2021 | 24,99 | 24,99 | +14,90% | 24,99 | 24,99 | 24,99 | 20,00 | 25,10 | 1 | 7.497 |
| 28/9/2021 | 21,75 | 21,75 | +0,14% | 21,75 | 21,75 | 21,75 | 21,75 | 25,10 | 1 | 2.175 |
| 27/9/2021 | 24,00 | 21,72 | 0,00% | 21,72 | 24,00 | 23,61 | 21,72 | 25,10 | 3 | 139.320 |
| 24/9/2021 | 21,72 | 21,72 | 0,00% | 21,72 | 21,72 | 21,72 | 21,72 | 24,70 | 2 | 10.860 |
| 21/9/2021 | 24,65 | 21,72 | -9,88% | 21,72 | 24,65 | 23,18 | 21,73 | 24,69 | 2 | 4.637 |
| 20/9/2021 | 24,10 | 24,10 | +10,96% | 24,10 | 24,10 | 24,10 | 21,85 | 24,89 | 1 | 2.410 |
| 17/9/2021 | 25,00 | 21,72 | -0,14% | 21,72 | 25,05 | 24,98 | 21,72 | 25,05 | 3 | 222.392 |
| 15/9/2021 | 21,75 | 21,75 | -1,81% | 21,75 | 21,75 | 21,75 | 21,91 | 25,00 | 1 | 21.750 |
| 14/9/2021 | 24,95 | 22,15 | -0,54% | 22,15 | 25,00 | 22,50 | 21,72 | 25,00 | 5 | 45.005 |
| 13/9/2021 | 22,10 | 22,27 | +0,77% | 22,00 | 22,27 | 22,10 | 22,27 | 25,25 | 5 | 83.994 |
| 10/9/2021 | 25,00 | 22,10 | +1,14% | 22,10 | 26,00 | 25,28 | 22,10 | 25,68 | 4 | 113.770 |
| 9/9/2021 | 21,85 | 21,85 | -14,28% | 21,85 | 21,85 | 21,85 | 22,00 | 25,00 | 1 | 54.625 |
| 8/9/2021 | 25,49 | 25,49 | +18,56% | 25,49 | 25,49 | 25,49 | 21,71 | 25,18 | 1 | 2.549 |
| 3/9/2021 | 21,50 | 21,50 | 0,00% | 21,50 | 21,50 | 21,50 | 21,60 | 25,00 | 2 | 15.050 |
| 2/9/2021 | 21,50 | 21,50 | +0,70% | 21,50 | 21,50 | 21,50 | 21,51 | 27,00 | 1 | 2.150 |
| 1/9/2021 | 21,35 | 21,35 | -20,60% | 21,35 | 21,35 | 21,35 | 21,35 | 25,25 | 1 | 2.135 |
| 31/8/2021 | 26,89 | 26,89 | -0,41% | 26,89 | 26,89 | 26,89 | 17,61 | 26,88 | 1 | 2.689 |
| 26/8/2021 | 24,00 | 27,00 | +6,89% | 21,00 | 27,28 | 25,54 | 21,26 | 27,28 | 16 | 321.899 |
| 25/8/2021 | 25,26 | 25,26 | 0,00% | 25,26 | 25,26 | 25,26 | 22,00 | 25,00 | 1 | 2.526 |
| 24/8/2021 | 25,26 | 25,26 | +1,77% | 25,26 | 25,26 | 25,26 | 17,10 | 25,00 | 10 | 252.600 |
| 9/8/2021 | 24,97 | 24,82 | +34,09% | 24,51 | 25,68 | 25,04 | 24,80 | 24,82 | 23 | 696.180 |
| 6/8/2021 | 18,51 | 18,51 | -11,86% | 18,51 | 18,51 | 18,51 | 18,50 | 18,74 | 6 | 314.670 |
| 3/8/2021 | 18,52 | 21,00 | -19,17% | 18,52 | 21,00 | 18,96 | 21,00 | 24,82 | 8 | 121.400 |
| 2/8/2021 | 25,98 | 25,98 | +23,13% | 25,98 | 25,98 | 25,98 | 20,02 | 25,67 | 1 | 59.754 |
| 30/7/2021 | 26,00 | 21,10 | -18,72% | 21,10 | 26,00 | 22,71 | 20,02 | 22,00 | 13 | 229.456 |
| 29/7/2021 | 25,96 | 25,96 | +19,19% | 25,96 | 25,96 | 25,96 | 22,30 | 26,00 | 4 | 38.940 |
| 26/7/2021 | 23,39 | 21,78 | -1,09% | 21,78 | 23,39 | 22,25 | 20,02 | 27,40 | 22 | 164.712 |
| 19/7/2021 | 26,55 | 22,02 | -1,52% | 22,01 | 26,55 | 22,27 | 22,02 | 25,98 | 8 | 115.850 |
| 16/7/2021 | 28,50 | 22,36 | -20,11% | 22,36 | 28,50 | 27,96 | 22,36 | 26,55 | 7 | 67.111 |
| 15/7/2021 | 28,50 | 27,99 | +4,91% | 27,66 | 28,50 | 28,44 | 27,99 | 28,00 | 7 | 156.430 |
| 14/7/2021 | 25,00 | 26,68 | -4,37% | 25,00 | 27,00 | 26,20 | 22,30 | 26,36 | 5 | 31.440 |
| 13/7/2021 | 21,02 | 27,90 | +32,79% | 21,01 | 29,66 | 27,21 | 22,51 | 27,00 | 54 | 1.115.696 |
| 12/7/2021 | 21,01 | 21,01 | -17,61% | 21,01 | 21,01 | 21,01 | 21,01 | 21,90 | 1 | 2.101 |
| 7/7/2021 | 25,50 | 25,50 | -0,78% | 25,50 | 25,50 | 25,50 | 21,01 | 25,50 | 5 | 68.850 |
| 6/7/2021 | 25,70 | 25,70 | +0,16% | 25,70 | 25,70 | 25,70 | 20,34 | 25,69 | 1 | 2.570 |
| 5/7/2021 | 25,97 | 25,66 | +3,47% | 25,66 | 25,97 | 25,90 | 20,99 | 25,35 | 3 | 25.908 |
| 2/7/2021 | 24,80 | 24,80 | -2,75% | 24,80 | 24,80 | 24,80 | 20,35 | 25,00 | 6 | 503.440 |
| 1/7/2021 | 25,46 | 25,50 | +0,20% | 25,46 | 26,01 | 25,85 | 20,27 | 25,50 | 8 | 160.314 |
| 30/6/2021 | 25,43 | 25,45 | +14,38% | 25,43 | 25,45 | 25,44 | 20,11 | 25,46 | 3 | 7.632 |
| 29/6/2021 | 22,30 | 22,25 | +0,04% | 22,25 | 22,30 | 22,26 | 18,50 | 25,00 | 6 | 20.040 |
| 25/6/2021 | 25,42 | 22,24 | +0,36% | 22,24 | 26,00 | 25,37 | 22,25 | 26,00 | 11 | 58.357 |
| 24/6/2021 | 22,16 | 22,16 | -0,63% | 22,16 | 22,23 | 22,17 | 22,17 | 25,42 | 10 | 57.644 |
| 23/6/2021 | 22,30 | 22,30 | -3,00% | 22,30 | 22,35 | 22,31 | 22,30 | 25,70 | 4 | 20.081 |
| 22/6/2021 | 23,97 | 22,99 | -2,95% | 22,99 | 25,99 | 24,78 | 23,27 | 25,98 | 23 | 403.943 |
| 21/6/2021 | 23,98 | 23,69 | -1,21% | 23,69 | 23,98 | 23,96 | 22,00 | 23,69 | 6 | 55.125 |
| 18/6/2021 | 22,68 | 23,98 | +5,83% | 22,41 | 23,98 | 23,20 | 22,40 | 23,69 | 11 | 549.997 |
| 16/6/2021 | 24,00 | 22,66 | -8,81% | 22,66 | 24,00 | 22,73 | 22,66 | 23,00 | 5 | 63.654 |
| 15/6/2021 | 24,85 | 24,85 | +2,94% | 24,85 | 24,85 | 24,85 | 22,53 | 24,00 | 1 | 4.970 |
| 14/6/2021 | 22,62 | 24,14 | +7,77% | 22,62 | 24,14 | 23,99 | 24,43 | 24,85 | 9 | 213.580 |
| 11/6/2021 | 24,00 | 22,40 | +1,77% | 22,40 | 24,00 | 23,20 | 22,67 | 23,71 | 2 | 4.640 |
| 10/6/2021 | 22,00 | 22,01 | -8,94% | 21,78 | 22,01 | 21,96 | 0,00 | 0,00 | 7 | 133.959 |
| 9/6/2021 | 24,00 | 24,17 | +7,90% | 24,00 | 24,47 | 24,16 | 21,11 | 24,17 | 4 | 21.749 |
| 8/6/2021 | 22,71 | 22,40 | -7,05% | 22,40 | 22,71 | 22,59 | 22,40 | 23,71 | 14 | 101.693 |
| 7/6/2021 | 23,61 | 24,10 | -3,56% | 21,10 | 24,50 | 23,05 | 23,50 | 24,21 | 13 | 124.495 |
| 4/6/2021 | 24,00 | 24,99 | +13,03% | 22,70 | 24,99 | 24,32 | 23,70 | 24,69 | 35 | 634.865 |
| 2/6/2021 | 22,05 | 22,11 | -11,56% | 22,05 | 25,14 | 22,81 | 22,40 | 24,78 | 9 | 50.196 |
| 1/6/2021 | 23,00 | 25,00 | +11,61% | 22,05 | 25,15 | 24,27 | 23,00 | 25,00 | 31 | 521.826 |
| 31/5/2021 | 23,49 | 22,40 | +5,91% | 21,24 | 30,00 | 26,63 | 22,40 | 24,81 | 143 | 3.033.731 |
| 28/5/2021 | 21,00 | 21,15 | -6,00% | 18,85 | 21,20 | 20,62 | 21,80 | 22,90 | 11 | 82.499 |
| 27/5/2021 | 21,89 | 22,50 | +12,50% | 20,50 | 23,10 | 22,42 | 22,77 | 23,50 | 42 | 986.794 |
| 26/5/2021 | 19,76 | 20,00 | +2,56% | 19,76 | 21,39 | 20,97 | 20,00 | 20,64 | 13 | 536.981 |
| 25/5/2021 | 19,50 | 19,50 | -2,50% | 19,50 | 19,50 | 19,50 | 19,73 | 21,89 | 1 | 1.950 |
| 24/5/2021 | 21,00 | 20,00 | +1,21% | 20,00 | 21,00 | 20,29 | 20,24 | 21,00 | 4 | 12.175 |
| 21/5/2021 | 19,36 | 19,76 | -5,45% | 19,36 | 19,76 | 19,49 | 20,00 | 21,90 | 2 | 5.848 |
| 20/5/2021 | 21,75 | 20,90 | +2,05% | 20,90 | 21,91 | 21,69 | 19,36 | 21,94 | 4 | 171.406 |
| 19/5/2021 | 20,24 | 20,48 | +2,40% | 20,24 | 20,48 | 20,46 | 20,24 | 21,94 | 6 | 24.552 |
| 18/5/2021 | 19,50 | 20,00 | -6,45% | 19,50 | 20,00 | 19,87 | 19,73 | 21,38 | 2 | 7.950 |
| 17/5/2021 | 21,23 | 21,38 | +9,64% | 21,23 | 21,38 | 21,25 | 20,00 | 21,50 | 3 | 17.002 |
| 14/5/2021 | 19,77 | 19,50 | -11,36% | 19,50 | 20,00 | 19,67 | 19,55 | 21,98 | 9 | 137.737 |
| 13/5/2021 | 20,99 | 22,00 | +4,81% | 19,10 | 22,49 | 21,37 | 19,34 | 21,99 | 19 | 267.152 |
| 12/5/2021 | 19,01 | 20,99 | +10,42% | 19,01 | 20,99 | 20,49 | 19,24 | 20,99 | 3 | 8.198 |
| 11/5/2021 | 20,98 | 19,01 | +2,20% | 19,01 | 21,01 | 20,61 | 19,24 | 20,99 | 7 | 47.415 |
| 10/5/2021 | 21,01 | 18,60 | +1,58% | 18,15 | 21,26 | 20,67 | 19,01 | 20,98 | 8 | 43.423 |
| 7/5/2021 | 21,01 | 18,31 | -8,72% | 18,31 | 21,43 | 19,52 | 18,00 | 18,31 | 12 | 85.909 |
| 6/5/2021 | 21,45 | 20,06 | -3,97% | 20,05 | 21,45 | 20,64 | 20,06 | 21,43 | 15 | 357.227 |
| 5/5/2021 | 20,10 | 20,89 | -1,37% | 19,31 | 21,40 | 20,32 | 19,50 | 21,45 | 12 | 223.530 |
| 30/4/2021 | 20,01 | 21,18 | -1,03% | 20,01 | 21,44 | 21,21 | 20,50 | 21,45 | 5 | 29.704 |
| 29/4/2021 | 19,02 | 21,40 | -2,19% | 19,01 | 21,40 | 19,86 | 20,01 | 21,39 | 8 | 79.457 |
| 27/4/2021 | 21,64 | 21,88 | -0,05% | 21,64 | 21,88 | 21,66 | 21,64 | 21,90 | 10 | 41.164 |
| 22/4/2021 | 21,89 | 21,89 | +1,16% | 21,89 | 21,89 | 21,89 | 19,02 | 21,90 | 1 | 2.189 |
| 15/4/2021 | 20,77 | 21,64 | +16,03% | 20,77 | 21,64 | 21,56 | 19,00 | 22,50 | 4 | 23.717 |
| 13/4/2021 | 18,65 | 18,65 | -8,58% | 18,65 | 18,65 | 18,65 | 18,66 | 20,77 | 1 | 1.865 |
| 9/4/2021 | 22,59 | 20,40 | -5,69% | 20,40 | 22,59 | 21,39 | 20,41 | 22,55 | 27 | 1.074.074 |
| 6/4/2021 | 21,63 | 21,63 | +13,78% | 21,63 | 21,63 | 21,63 | 19,02 | 21,63 | 1 | 2.163 |
| 5/4/2021 | 18,61 | 19,01 | -13,16% | 18,61 | 19,01 | 18,93 | 19,02 | 21,63 | 4 | 18.930 |
| 30/3/2021 | 21,89 | 21,89 | +18,26% | 21,89 | 21,89 | 21,89 | 19,00 | 21,63 | 1 | 6.567 |
| 29/3/2021 | 18,50 | 18,51 | -6,37% | 18,50 | 18,51 | 18,50 | 18,51 | 21,80 | 5 | 25.912 |
| 17/3/2021 | 20,01 | 19,77 | -1,20% | 19,77 | 20,01 | 19,83 | 19,33 | 23,00 | 3 | 21.817 |
| 12/3/2021 | 20,00 | 20,01 | -7,53% | 20,00 | 20,24 | 20,01 | 20,10 | 25,00 | 5 | 60.050 |
| 11/3/2021 | 21,64 | 21,64 | -5,91% | 21,64 | 21,64 | 21,64 | 20,51 | 21,64 | 1 | 25.968 |
| 10/3/2021 | 22,22 | 23,00 | +5,02% | 22,22 | 26,99 | 24,02 | 18,50 | 23,00 | 5 | 134.558 |
| 9/3/2021 | 21,90 | 21,90 | +6,05% | 21,90 | 21,90 | 21,90 | 19,50 | 21,90 | 1 | 2.190 |
| 8/3/2021 | 22,16 | 20,65 | -1,67% | 20,65 | 22,16 | 20,78 | 20,50 | 22,22 | 3 | 93.529 |
| 5/3/2021 | 21,00 | 21,00 | +0,48% | 21,00 | 21,00 | 21,00 | 21,00 | 21,90 | 1 | 10.500 |
| 4/3/2021 | 21,80 | 20,90 | +4,08% | 20,80 | 21,80 | 21,10 | 20,90 | 21,80 | 7 | 92.883 |
| 3/3/2021 | 20,10 | 20,08 | -12,66% | 20,08 | 20,10 | 20,09 | 21,00 | 23,00 | 3 | 24.111 |
| 2/3/2021 | 22,99 | 22,99 | +13,76% | 19,41 | 23,00 | 21,17 | 20,33 | 22,98 | 61 | 4.837.719 |
| 1/3/2021 | 22,71 | 20,21 | -3,76% | 20,20 | 22,99 | 20,74 | 20,21 | 23,00 | 9 | 290.484 |
| 25/2/2021 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 18,55 | 20,99 | 4 | 10.500 |
| 24/2/2021 | 19,50 | 21,00 | +7,69% | 19,50 | 21,25 | 20,90 | 19,01 | 21,00 | 18 | 591.476 |
| 22/2/2021 | 20,10 | 19,50 | -3,03% | 19,41 | 20,10 | 19,70 | 19,50 | 21,24 | 13 | 220.681 |
| 19/2/2021 | 21,00 | 20,11 | -9,54% | 20,11 | 21,00 | 20,34 | 20,35 | 22,72 | 6 | 77.311 |
| 17/2/2021 | 22,70 | 22,23 | +1,23% | 22,23 | 22,72 | 22,46 | 21,00 | 22,45 | 4 | 17.971 |
| 12/2/2021 | 22,01 | 21,96 | -0,23% | 21,74 | 22,01 | 22,00 | 21,95 | 22,70 | 6 | 151.835 |
| 11/2/2021 | 22,50 | 22,01 | -0,45% | 22,01 | 23,42 | 22,08 | 22,02 | 22,70 | 12 | 75.096 |
| 10/2/2021 | 22,20 | 22,11 | +0,50% | 21,92 | 23,44 | 22,22 | 22,09 | 23,43 | 34 | 288.870 |
| 9/2/2021 | 22,00 | 22,00 | -7,29% | 22,00 | 22,00 | 22,00 | 22,26 | 23,44 | 1 | 2.200 |
| 8/2/2021 | 23,50 | 23,73 | +3,35% | 22,18 | 23,75 | 23,35 | 22,45 | 23,70 | 25 | 485.766 |
| 5/2/2021 | 24,00 | 22,96 | -4,29% | 22,10 | 25,00 | 23,25 | 22,96 | 23,19 | 68 | 1.635.041 |
| 4/2/2021 | 23,77 | 23,99 | +12,26% | 23,71 | 31,75 | 27,68 | 23,21 | 23,99 | 281 | 6.903.973 |
| 3/2/2021 | 21,11 | 21,37 | +12,47% | 21,11 | 21,37 | 21,12 | 21,36 | 23,77 | 5 | 29.580 |
| 2/2/2021 | 19,00 | 19,00 | -9,52% | 19,00 | 19,00 | 19,00 | 21,11 | 29,88 | 1 | 9.500 |
| 1/2/2021 | 20,85 | 21,00 | +10,53% | 20,85 | 21,00 | 20,92 | 19,50 | 29,90 | 4 | 25.110 |
| 29/1/2021 | 18,50 | 19,00 | -8,87% | 18,50 | 20,50 | 18,92 | 19,00 | 29,90 | 5 | 13.250 |
| 28/1/2021 | 21,10 | 20,85 | 0,00% | 20,85 | 21,10 | 21,03 | 20,85 | 25,00 | 3 | 25.245 |
| 27/1/2021 | 20,85 | 20,85 | +1,21% | 20,85 | 20,85 | 20,85 | 18,55 | 20,85 | 1 | 2.085 |
| 26/1/2021 | 20,85 | 20,60 | -12,67% | 20,60 | 20,85 | 20,75 | 20,61 | 29,90 | 3 | 10.375 |
| 22/1/2021 | 23,59 | 23,59 | 0,00% | 23,59 | 23,59 | 23,59 | 20,30 | 23,31 | 1 | 2.359 |