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.
ALPK3 - ESTAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,02 | 2,99 | -0,33% | 2,99 | 3,11 | 3,03 | 2,99 | 3,02 | 314 | 43.738.000 |
| 5/9/2025 | 3,02 | 3,00 | 0,00% | 2,97 | 3,04 | 3,00 | 2,98 | 3,00 | 453 | 47.427.000 |
| 4/9/2025 | 2,97 | 3,00 | +1,01% | 2,97 | 3,05 | 3,01 | 2,98 | 3,00 | 244 | 29.890.900 |
| 3/9/2025 | 2,98 | 2,97 | -0,34% | 2,95 | 3,03 | 2,99 | 2,96 | 3,00 | 301 | 29.969.900 |
| 2/9/2025 | 2,95 | 2,98 | -1,00% | 2,94 | 3,04 | 2,99 | 2,98 | 2,99 | 256 | 32.976.000 |
| 1/9/2025 | 2,98 | 3,01 | +1,01% | 2,96 | 3,01 | 2,98 | 2,96 | 3,01 | 185 | 22.363.900 |
| 29/8/2025 | 3,01 | 2,98 | 0,00% | 2,94 | 3,04 | 2,98 | 2,94 | 3,00 | 291 | 46.991.200 |
| 28/8/2025 | 2,85 | 2,98 | +6,05% | 2,84 | 3,03 | 2,93 | 2,97 | 2,98 | 352 | 76.721.400 |
| 27/8/2025 | 2,80 | 2,81 | -1,06% | 2,79 | 2,83 | 2,80 | 2,80 | 2,81 | 400 | 105.455.700 |
| 26/8/2025 | 2,95 | 2,84 | -3,40% | 2,81 | 2,97 | 2,87 | 2,83 | 2,86 | 701 | 77.375.900 |
| 25/8/2025 | 3,04 | 2,94 | -1,67% | 2,94 | 3,04 | 2,97 | 2,94 | 2,95 | 1.014 | 102.880.900 |
| 22/8/2025 | 2,99 | 2,99 | +0,34% | 2,98 | 3,05 | 3,00 | 2,98 | 3,04 | 228 | 16.650.600 |
| 21/8/2025 | 3,03 | 2,98 | -0,67% | 2,96 | 3,03 | 3,00 | 2,98 | 3,01 | 215 | 20.719.300 |
| 20/8/2025 | 3,10 | 3,00 | -4,15% | 3,00 | 3,10 | 3,02 | 3,00 | 3,08 | 517 | 46.871.200 |
| 19/8/2025 | 3,02 | 3,13 | +2,29% | 2,93 | 3,13 | 2,98 | 3,13 | 3,14 | 455 | 25.821.600 |
| 18/8/2025 | 3,02 | 3,06 | +2,00% | 3,02 | 3,10 | 3,05 | 3,06 | 3,11 | 273 | 24.741.900 |
| 15/8/2025 | 3,01 | 3,00 | -1,64% | 2,99 | 3,07 | 3,01 | 3,00 | 3,04 | 190 | 28.084.300 |
| 14/8/2025 | 3,04 | 3,05 | -0,97% | 2,95 | 3,10 | 2,99 | 2,97 | 3,06 | 279 | 38.708.900 |
| 13/8/2025 | 3,04 | 3,08 | +3,36% | 3,01 | 3,13 | 3,07 | 3,03 | 3,08 | 474 | 61.035.200 |
| 12/8/2025 | 3,03 | 2,98 | +0,34% | 2,96 | 3,08 | 2,99 | 2,96 | 2,98 | 194 | 20.026.400 |
| 11/8/2025 | 3,06 | 2,97 | -1,33% | 2,95 | 3,07 | 2,98 | 2,96 | 2,97 | 185 | 22.648.800 |
| 8/8/2025 | 3,07 | 3,01 | +0,67% | 2,98 | 3,10 | 3,03 | 3,01 | 3,07 | 454 | 39.058.900 |
| 7/8/2025 | 3,03 | 2,99 | +0,34% | 2,97 | 3,11 | 3,04 | 2,99 | 3,07 | 353 | 61.459.400 |
| 6/8/2025 | 2,97 | 2,98 | -0,33% | 2,97 | 3,05 | 3,00 | 2,98 | 3,01 | 230 | 27.872.900 |
| 5/8/2025 | 2,99 | 2,99 | +1,01% | 2,95 | 3,05 | 2,99 | 2,93 | 3,00 | 348 | 23.425.300 |
| 4/8/2025 | 3,02 | 2,96 | -0,34% | 2,92 | 3,03 | 2,95 | 2,92 | 2,96 | 184 | 14.479.200 |
| 1/8/2025 | 3,02 | 2,97 | -1,66% | 2,94 | 3,06 | 2,99 | 2,97 | 2,98 | 278 | 21.362.500 |
| 31/7/2025 | 2,98 | 3,02 | +1,34% | 2,93 | 3,02 | 2,95 | 3,00 | 3,02 | 167 | 14.464.200 |
| 30/7/2025 | 2,89 | 2,98 | +1,36% | 2,89 | 3,01 | 2,95 | 2,96 | 2,98 | 162 | 17.727.100 |
| 29/7/2025 | 2,94 | 2,94 | +0,68% | 2,90 | 2,98 | 2,94 | 2,91 | 2,94 | 184 | 32.536.400 |
| 28/7/2025 | 3,04 | 2,92 | -3,63% | 2,91 | 3,06 | 2,97 | 2,92 | 2,93 | 199 | 26.585.200 |
| 25/7/2025 | 2,98 | 3,03 | +1,68% | 2,95 | 3,04 | 2,98 | 3,01 | 3,03 | 121 | 12.045.400 |
| 24/7/2025 | 2,96 | 2,98 | 0,00% | 2,96 | 3,00 | 2,98 | 2,97 | 2,98 | 233 | 11.183.700 |
| 23/7/2025 | 2,92 | 2,98 | +3,47% | 2,91 | 3,00 | 2,96 | 2,98 | 2,99 | 130 | 12.302.600 |
| 22/7/2025 | 2,98 | 2,88 | -3,36% | 2,88 | 3,05 | 2,98 | 2,88 | 3,04 | 221 | 31.933.700 |
| 21/7/2025 | 3,00 | 2,98 | -0,67% | 2,93 | 3,00 | 2,97 | 2,95 | 2,99 | 162 | 18.385.600 |
| 18/7/2025 | 3,08 | 3,00 | -1,96% | 2,91 | 3,10 | 3,00 | 2,97 | 3,00 | 397 | 54.071.400 |
| 17/7/2025 | 3,11 | 3,06 | -1,61% | 3,05 | 3,14 | 3,08 | 3,06 | 3,10 | 306 | 29.544.000 |
| 16/7/2025 | 3,05 | 3,11 | +1,97% | 3,04 | 3,13 | 3,07 | 3,06 | 3,11 | 237 | 22.505.700 |
| 15/7/2025 | 3,03 | 3,05 | +0,33% | 3,00 | 3,09 | 3,03 | 3,05 | 3,10 | 392 | 37.146.700 |
| 14/7/2025 | 3,10 | 3,04 | -2,56% | 3,04 | 3,19 | 3,09 | 3,04 | 3,10 | 464 | 32.685.500 |
| 11/7/2025 | 3,17 | 3,12 | -1,89% | 3,10 | 3,26 | 3,16 | 3,12 | 3,15 | 369 | 29.733.700 |
| 10/7/2025 | 3,13 | 3,18 | +1,27% | 3,00 | 3,24 | 3,08 | 3,18 | 3,19 | 452 | 62.215.000 |
| 9/7/2025 | 3,26 | 3,14 | -2,18% | 3,07 | 3,26 | 3,13 | 3,13 | 3,15 | 417 | 34.091.000 |
| 8/7/2025 | 3,29 | 3,21 | -1,83% | 3,17 | 3,29 | 3,22 | 3,21 | 3,24 | 404 | 42.472.400 |
| 7/7/2025 | 3,28 | 3,27 | -0,30% | 3,25 | 3,33 | 3,28 | 3,27 | 3,28 | 270 | 24.073.500 |
| 4/7/2025 | 3,32 | 3,28 | -1,20% | 3,27 | 3,38 | 3,31 | 3,27 | 3,28 | 359 | 49.273.400 |
| 3/7/2025 | 3,39 | 3,32 | -0,60% | 3,32 | 3,40 | 3,36 | 3,32 | 3,40 | 255 | 21.957.100 |
| 2/7/2025 | 3,34 | 3,34 | 0,00% | 3,28 | 3,39 | 3,32 | 3,34 | 3,37 | 243 | 26.595.300 |
| 1/7/2025 | 3,51 | 3,34 | -3,19% | 3,33 | 3,51 | 3,37 | 3,33 | 3,34 | 320 | 34.629.100 |
| 30/6/2025 | 3,60 | 3,45 | -3,09% | 3,34 | 3,60 | 3,47 | 3,45 | 3,49 | 381 | 52.729.000 |
| 27/6/2025 | 3,53 | 3,56 | 0,00% | 3,53 | 3,60 | 3,57 | 3,55 | 3,56 | 89 | 12.251.400 |
| 26/6/2025 | 3,52 | 3,56 | +1,14% | 3,51 | 3,60 | 3,56 | 3,54 | 3,59 | 141 | 15.917.200 |
| 25/6/2025 | 3,55 | 3,52 | -0,56% | 3,50 | 3,59 | 3,54 | 3,52 | 3,56 | 180 | 28.867.400 |
| 24/6/2025 | 3,49 | 3,54 | +3,51% | 3,45 | 3,64 | 3,56 | 3,51 | 3,53 | 234 | 37.332.000 |
| 23/6/2025 | 3,64 | 3,42 | -5,26% | 3,42 | 3,64 | 3,46 | 3,42 | 3,43 | 241 | 50.560.500 |
| 20/6/2025 | 3,65 | 3,61 | -1,10% | 3,60 | 3,65 | 3,62 | 3,60 | 3,62 | 187 | 34.408.900 |
| 18/6/2025 | 3,50 | 3,65 | +4,89% | 3,50 | 3,65 | 3,57 | 3,63 | 3,65 | 290 | 112.104.500 |
| 17/6/2025 | 3,50 | 3,48 | +4,19% | 3,40 | 3,54 | 3,47 | 3,46 | 3,48 | 358 | 83.887.900 |
| 16/6/2025 | 3,29 | 3,34 | +2,77% | 3,23 | 3,37 | 3,29 | 3,34 | 3,35 | 366 | 29.056.900 |
| 13/6/2025 | 3,30 | 3,25 | -2,69% | 3,21 | 3,34 | 3,28 | 3,25 | 3,32 | 272 | 25.722.000 |
| 12/6/2025 | 3,39 | 3,34 | -1,18% | 3,25 | 3,39 | 3,32 | 3,33 | 3,34 | 250 | 20.667.200 |
| 11/6/2025 | 3,31 | 3,38 | +2,74% | 3,28 | 3,38 | 3,32 | 3,34 | 3,40 | 295 | 19.458.700 |
| 10/6/2025 | 3,26 | 3,29 | -0,30% | 3,26 | 3,44 | 3,36 | 3,29 | 3,39 | 235 | 34.040.200 |
| 9/6/2025 | 3,32 | 3,30 | 0,00% | 3,25 | 3,35 | 3,29 | 3,26 | 3,30 | 199 | 23.161.900 |
| 6/6/2025 | 3,40 | 3,30 | -2,37% | 3,27 | 3,40 | 3,32 | 3,30 | 3,35 | 163 | 18.519.000 |
| 5/6/2025 | 3,41 | 3,38 | +0,90% | 3,36 | 3,43 | 3,39 | 3,35 | 3,38 | 194 | 23.469.100 |
| 4/6/2025 | 3,36 | 3,35 | +0,60% | 3,33 | 3,45 | 3,37 | 3,35 | 3,40 | 286 | 33.864.900 |
| 3/6/2025 | 3,25 | 3,33 | +3,42% | 3,19 | 3,33 | 3,24 | 3,31 | 3,33 | 474 | 33.600.900 |
| 2/6/2025 | 3,30 | 3,22 | -0,92% | 3,21 | 3,35 | 3,25 | 3,22 | 3,26 | 172 | 18.625.300 |
| 30/5/2025 | 3,27 | 3,25 | +0,62% | 3,20 | 3,31 | 3,23 | 3,25 | 3,29 | 141 | 22.414.400 |
| 29/5/2025 | 3,32 | 3,23 | -1,82% | 3,17 | 3,32 | 3,22 | 3,23 | 3,25 | 293 | 32.450.000 |
| 28/5/2025 | 3,46 | 3,29 | -3,80% | 3,28 | 3,46 | 3,33 | 3,29 | 3,33 | 435 | 33.116.100 |
| 27/5/2025 | 3,43 | 3,42 | +0,59% | 3,35 | 3,46 | 3,40 | 3,37 | 3,42 | 205 | 22.253.400 |
| 26/5/2025 | 3,43 | 3,40 | -0,87% | 3,40 | 3,49 | 3,45 | 3,40 | 3,44 | 157 | 23.253.300 |
| 23/5/2025 | 3,33 | 3,43 | +1,18% | 3,25 | 3,43 | 3,36 | 3,37 | 3,43 | 174 | 19.829.400 |
| 22/5/2025 | 3,46 | 3,39 | -1,17% | 3,35 | 3,46 | 3,42 | 3,38 | 3,39 | 156 | 32.991.500 |
| 21/5/2025 | 3,37 | 3,43 | +1,78% | 3,32 | 3,47 | 3,41 | 3,38 | 3,43 | 377 | 54.276.400 |
| 20/5/2025 | 3,37 | 3,37 | +0,90% | 3,18 | 3,37 | 3,27 | 3,36 | 3,37 | 294 | 46.438.900 |
| 19/5/2025 | 3,40 | 3,34 | -1,76% | 3,28 | 3,43 | 3,35 | 3,33 | 3,34 | 377 | 32.896.800 |
| 16/5/2025 | 3,39 | 3,40 | +0,29% | 3,29 | 3,46 | 3,38 | 3,32 | 3,40 | 427 | 72.672.500 |
| 15/5/2025 | 3,18 | 3,39 | +6,60% | 3,16 | 3,42 | 3,35 | 3,39 | 3,42 | 505 | 94.254.000 |
| 14/5/2025 | 3,05 | 3,18 | +6,00% | 3,03 | 3,18 | 3,13 | 3,18 | 3,19 | 535 | 67.118.100 |
| 13/5/2025 | 3,00 | 3,00 | -1,32% | 3,00 | 3,09 | 3,04 | 3,00 | 3,04 | 194 | 23.782.800 |
| 12/5/2025 | 3,11 | 3,04 | -1,30% | 2,95 | 3,11 | 3,02 | 3,00 | 3,04 | 217 | 35.243.600 |
| 9/5/2025 | 2,92 | 3,08 | +5,48% | 2,92 | 3,10 | 3,05 | 3,03 | 3,09 | 517 | 59.634.900 |
| 8/5/2025 | 2,85 | 2,92 | +3,18% | 2,84 | 3,10 | 2,99 | 2,91 | 2,92 | 911 | 89.013.200 |
| 7/5/2025 | 2,90 | 2,83 | -1,74% | 2,80 | 2,92 | 2,83 | 2,83 | 2,86 | 672 | 44.632.600 |
| 6/5/2025 | 2,98 | 2,88 | -5,57% | 2,84 | 3,07 | 2,92 | 2,88 | 2,90 | 890 | 69.517.700 |
| 5/5/2025 | 3,09 | 3,05 | +0,33% | 2,97 | 3,10 | 3,04 | 3,03 | 3,05 | 206 | 24.097.500 |
| 2/5/2025 | 2,98 | 3,04 | +4,47% | 2,96 | 3,17 | 3,07 | 3,04 | 3,15 | 323 | 58.997.300 |
| 29/4/2025 | 2,85 | 2,91 | +2,46% | 2,85 | 2,93 | 2,89 | 2,89 | 2,91 | 164 | 17.611.900 |
| 28/4/2025 | 2,80 | 2,84 | +0,35% | 2,80 | 2,88 | 2,85 | 2,83 | 2,84 | 183 | 29.935.600 |
| 25/4/2025 | 2,91 | 2,83 | -0,70% | 2,78 | 2,91 | 2,84 | 2,83 | 2,85 | 222 | 20.210.700 |
| 24/4/2025 | 2,78 | 2,85 | +2,52% | 2,77 | 2,95 | 2,84 | 2,85 | 2,89 | 209 | 47.501.900 |
| 23/4/2025 | 2,87 | 2,78 | -2,11% | 2,78 | 2,92 | 2,82 | 2,77 | 2,78 | 301 | 23.945.000 |
| 22/4/2025 | 2,94 | 2,84 | 0,00% | 2,84 | 2,95 | 2,89 | 2,84 | 2,88 | 308 | 28.748.200 |
| 17/4/2025 | 2,82 | 2,84 | 0,00% | 2,82 | 2,90 | 2,85 | 2,81 | 2,85 | 215 | 14.865.500 |
| 16/4/2025 | 2,83 | 2,84 | +1,07% | 2,78 | 2,84 | 2,81 | 2,84 | 2,85 | 201 | 11.541.300 |
| 15/4/2025 | 2,83 | 2,81 | 0,00% | 2,75 | 2,84 | 2,79 | 2,80 | 2,81 | 183 | 18.841.400 |
| 14/4/2025 | 2,93 | 2,81 | -3,77% | 2,81 | 3,04 | 2,91 | 2,81 | 2,86 | 256 | 26.512.700 |
| 11/4/2025 | 2,76 | 2,92 | +5,42% | 2,70 | 2,92 | 2,80 | 2,88 | 2,92 | 186 | 29.335.800 |
| 10/4/2025 | 2,72 | 2,77 | 0,00% | 2,71 | 2,77 | 2,73 | 2,75 | 2,77 | 213 | 10.422.400 |
| 9/4/2025 | 2,65 | 2,77 | +3,36% | 2,60 | 2,78 | 2,71 | 2,77 | 2,78 | 287 | 28.565.800 |
| 8/4/2025 | 2,81 | 2,68 | -2,90% | 2,68 | 2,84 | 2,76 | 2,68 | 2,69 | 210 | 17.801.000 |
| 7/4/2025 | 2,84 | 2,76 | -4,17% | 2,76 | 2,92 | 2,80 | 2,76 | 2,80 | 269 | 34.382.700 |
| 4/4/2025 | 3,00 | 2,88 | -3,68% | 2,82 | 3,05 | 2,89 | 2,87 | 2,88 | 256 | 33.745.100 |
| 3/4/2025 | 2,95 | 2,99 | 0,00% | 2,95 | 3,12 | 3,06 | 2,99 | 3,01 | 295 | 36.156.700 |
| 2/4/2025 | 3,01 | 2,99 | -0,66% | 2,98 | 3,05 | 3,00 | 2,98 | 3,00 | 170 | 16.139.100 |
| 1/4/2025 | 3,02 | 3,01 | -0,33% | 2,97 | 3,08 | 3,03 | 3,01 | 3,05 | 169 | 15.033.700 |
| 31/3/2025 | 3,07 | 3,02 | -2,27% | 2,97 | 3,09 | 3,02 | 3,02 | 3,03 | 228 | 20.520.900 |
| 28/3/2025 | 3,01 | 3,09 | +2,32% | 3,01 | 3,12 | 3,08 | 3,09 | 3,10 | 348 | 25.073.800 |
| 27/3/2025 | 3,12 | 3,02 | -1,31% | 3,02 | 3,15 | 3,07 | 3,02 | 3,06 | 284 | 24.700.200 |
| 26/3/2025 | 3,13 | 3,06 | -0,33% | 3,06 | 3,15 | 3,11 | 3,06 | 3,09 | 178 | 15.587.800 |
| 25/3/2025 | 3,02 | 3,07 | +3,02% | 2,97 | 3,16 | 3,07 | 3,03 | 3,07 | 465 | 41.995.300 |
| 24/3/2025 | 2,96 | 2,98 | +0,34% | 2,95 | 3,02 | 2,98 | 2,96 | 2,98 | 206 | 16.318.200 |
| 21/3/2025 | 2,94 | 2,97 | -0,34% | 2,80 | 2,98 | 2,89 | 2,94 | 2,97 | 341 | 44.812.400 |
| 20/3/2025 | 2,91 | 2,98 | -0,33% | 2,90 | 3,00 | 2,95 | 2,97 | 2,98 | 362 | 19.677.500 |
| 19/3/2025 | 3,03 | 2,99 | -0,33% | 2,90 | 3,07 | 2,96 | 2,96 | 2,99 | 319 | 26.456.000 |
| 18/3/2025 | 2,94 | 3,00 | +0,67% | 2,94 | 3,17 | 3,09 | 3,00 | 3,04 | 325 | 44.057.200 |
| 17/3/2025 | 2,94 | 2,98 | +2,76% | 2,88 | 3,01 | 2,95 | 2,94 | 2,98 | 188 | 33.892.700 |
| 14/3/2025 | 2,79 | 2,90 | +3,94% | 2,78 | 2,91 | 2,85 | 2,88 | 2,90 | 153 | 14.172.200 |
| 13/3/2025 | 2,88 | 2,79 | -2,45% | 2,79 | 2,88 | 2,82 | 2,78 | 2,82 | 210 | 18.558.400 |
| 12/3/2025 | 2,90 | 2,86 | -0,35% | 2,84 | 2,91 | 2,87 | 2,85 | 2,86 | 266 | 16.403.500 |
| 11/3/2025 | 2,89 | 2,87 | -0,35% | 2,86 | 2,92 | 2,88 | 2,85 | 2,88 | 525 | 22.022.900 |
| 10/3/2025 | 2,90 | 2,88 | -0,35% | 2,86 | 2,96 | 2,89 | 2,85 | 2,88 | 276 | 16.830.000 |
| 7/3/2025 | 2,96 | 2,89 | -2,03% | 2,88 | 2,96 | 2,90 | 2,89 | 2,95 | 469 | 23.058.500 |
| 6/3/2025 | 2,88 | 2,95 | +2,43% | 2,85 | 2,95 | 2,89 | 2,91 | 2,95 | 416 | 33.161.500 |
| 5/3/2025 | 2,95 | 2,88 | -2,70% | 2,88 | 2,96 | 2,89 | 2,88 | 2,90 | 205 | 33.075.700 |
| 28/2/2025 | 2,95 | 2,96 | +0,68% | 2,92 | 3,01 | 2,95 | 2,92 | 2,96 | 378 | 26.289.800 |
| 27/2/2025 | 2,94 | 2,94 | -1,34% | 2,94 | 3,03 | 2,98 | 2,94 | 2,98 | 389 | 21.149.600 |
| 26/2/2025 | 3,04 | 2,98 | -1,00% | 2,95 | 3,05 | 2,97 | 2,98 | 3,00 | 309 | 22.013.300 |
| 25/2/2025 | 2,97 | 3,01 | +1,35% | 2,92 | 3,01 | 2,95 | 2,95 | 3,01 | 514 | 29.192.600 |
| 24/2/2025 | 2,98 | 2,97 | -0,34% | 2,95 | 3,03 | 2,97 | 2,97 | 3,02 | 335 | 19.739.800 |
| 21/2/2025 | 3,03 | 2,98 | -0,67% | 2,92 | 3,07 | 2,97 | 2,97 | 2,98 | 362 | 25.322.300 |
| 20/2/2025 | 3,02 | 3,00 | -0,99% | 2,98 | 3,05 | 3,01 | 2,99 | 3,00 | 370 | 22.564.800 |
| 19/2/2025 | 3,03 | 3,03 | -0,66% | 3,00 | 3,07 | 3,03 | 3,01 | 3,03 | 332 | 17.704.000 |
| 18/2/2025 | 3,01 | 3,05 | +0,33% | 2,96 | 3,05 | 3,00 | 3,02 | 3,05 | 465 | 23.308.900 |
| 17/2/2025 | 2,96 | 3,04 | +2,36% | 2,94 | 3,06 | 2,99 | 3,01 | 3,04 | 318 | 46.791.800 |
| 14/2/2025 | 2,84 | 2,97 | +5,69% | 2,81 | 3,00 | 2,92 | 2,97 | 2,98 | 543 | 47.221.700 |
| 13/2/2025 | 2,77 | 2,81 | +1,81% | 2,76 | 2,83 | 2,79 | 2,80 | 2,81 | 258 | 26.697.000 |
| 12/2/2025 | 2,85 | 2,76 | -3,16% | 2,76 | 2,85 | 2,79 | 2,76 | 2,77 | 248 | 21.110.300 |
| 11/2/2025 | 2,76 | 2,85 | +3,64% | 2,76 | 2,85 | 2,80 | 2,81 | 2,85 | 269 | 24.316.900 |
| 10/2/2025 | 2,75 | 2,75 | 0,00% | 2,69 | 2,78 | 2,74 | 2,75 | 2,77 | 159 | 28.327.600 |
| 7/2/2025 | 2,63 | 2,75 | +2,61% | 2,63 | 2,75 | 2,69 | 2,70 | 2,75 | 403 | 48.547.400 |
| 6/2/2025 | 2,90 | 2,68 | -7,59% | 2,62 | 2,90 | 2,73 | 2,68 | 2,69 | 553 | 37.438.200 |
| 5/2/2025 | 2,66 | 2,90 | +11,11% | 2,58 | 2,90 | 2,75 | 2,82 | 2,90 | 619 | 71.016.900 |
| 4/2/2025 | 2,57 | 2,61 | +3,57% | 2,53 | 2,73 | 2,61 | 2,59 | 2,61 | 550 | 55.371.300 |
| 3/2/2025 | 2,44 | 2,52 | +2,02% | 2,44 | 2,55 | 2,51 | 2,51 | 2,52 | 278 | 25.162.500 |
| 31/1/2025 | 2,50 | 2,47 | -1,20% | 2,45 | 2,58 | 2,49 | 2,47 | 2,49 | 251 | 25.991.300 |
| 30/1/2025 | 2,47 | 2,50 | +2,46% | 2,47 | 2,52 | 2,49 | 2,48 | 2,50 | 138 | 12.987.500 |
| 29/1/2025 | 2,44 | 2,44 | 0,00% | 2,44 | 2,53 | 2,48 | 2,43 | 2,44 | 232 | 14.865.500 |
| 28/1/2025 | 2,50 | 2,44 | -4,69% | 2,44 | 2,58 | 2,50 | 2,44 | 2,47 | 230 | 20.582.400 |
| 27/1/2025 | 2,51 | 2,56 | +1,99% | 2,51 | 2,59 | 2,56 | 2,55 | 2,56 | 221 | 23.339.600 |
| 24/1/2025 | 2,54 | 2,51 | 0,00% | 2,44 | 2,57 | 2,52 | 2,49 | 2,51 | 255 | 21.867.400 |
| 23/1/2025 | 2,50 | 2,51 | +1,21% | 2,43 | 2,56 | 2,49 | 2,50 | 2,51 | 235 | 21.025.500 |
| 22/1/2025 | 2,47 | 2,48 | +2,90% | 2,42 | 2,60 | 2,48 | 2,47 | 2,52 | 225 | 32.565.000 |
| 21/1/2025 | 2,53 | 2,41 | -2,82% | 2,41 | 2,54 | 2,45 | 2,41 | 2,48 | 180 | 12.696.500 |
| 20/1/2025 | 2,62 | 2,48 | -6,06% | 2,46 | 2,68 | 2,56 | 2,48 | 2,50 | 350 | 27.641.700 |
| 17/1/2025 | 2,51 | 2,64 | +6,45% | 2,44 | 2,66 | 2,54 | 2,60 | 2,64 | 205 | 17.135.900 |
| 16/1/2025 | 2,48 | 2,48 | -1,98% | 2,43 | 2,60 | 2,52 | 2,45 | 2,48 | 233 | 18.129.000 |
| 15/1/2025 | 2,46 | 2,53 | +3,27% | 2,46 | 2,59 | 2,53 | 2,53 | 2,57 | 206 | 16.724.100 |
| 14/1/2025 | 2,37 | 2,45 | +2,08% | 2,34 | 2,45 | 2,41 | 2,40 | 2,45 | 158 | 12.232.200 |
| 13/1/2025 | 2,38 | 2,40 | 0,00% | 2,35 | 2,47 | 2,38 | 2,39 | 2,40 | 199 | 19.178.500 |
| 10/1/2025 | 2,45 | 2,40 | -1,64% | 2,38 | 2,54 | 2,44 | 2,38 | 2,40 | 239 | 16.687.700 |
| 9/1/2025 | 2,32 | 2,44 | +5,63% | 2,32 | 2,55 | 2,45 | 2,43 | 2,44 | 397 | 26.315.400 |
| 8/1/2025 | 2,48 | 2,31 | -6,48% | 2,31 | 2,48 | 2,37 | 2,31 | 2,34 | 289 | 31.229.300 |
| 7/1/2025 | 2,31 | 2,47 | +6,93% | 2,31 | 2,48 | 2,39 | 2,46 | 2,47 | 332 | 35.811.300 |
| 6/1/2025 | 2,16 | 2,31 | +8,96% | 2,16 | 2,35 | 2,24 | 2,31 | 2,33 | 514 | 32.612.700 |
| 3/1/2025 | 2,28 | 2,12 | -5,36% | 2,11 | 2,30 | 2,18 | 2,12 | 2,14 | 874 | 58.364.800 |
| 2/1/2025 | 2,25 | 2,24 | +1,36% | 2,21 | 2,28 | 2,24 | 2,23 | 2,24 | 403 | 21.634.800 |
| 30/12/2024 | 2,32 | 2,21 | -4,74% | 2,21 | 2,32 | 2,26 | 2,20 | 2,25 | 414 | 25.585.600 |
| 27/12/2024 | 2,35 | 2,32 | +1,31% | 2,20 | 2,37 | 2,25 | 2,25 | 2,32 | 560 | 50.955.700 |
| 26/12/2024 | 2,40 | 2,29 | -2,97% | 2,26 | 2,41 | 2,31 | 2,29 | 2,31 | 487 | 32.360.200 |
| 23/12/2024 | 2,56 | 2,36 | -6,72% | 2,36 | 2,57 | 2,42 | 2,35 | 2,36 | 310 | 25.383.100 |
| 20/12/2024 | 2,45 | 2,53 | +5,86% | 2,31 | 2,55 | 2,43 | 2,51 | 2,54 | 360 | 36.169.700 |
| 19/12/2024 | 2,18 | 2,39 | +10,65% | 2,16 | 2,51 | 2,34 | 2,33 | 2,39 | 584 | 56.009.800 |
| 18/12/2024 | 2,36 | 2,16 | -8,86% | 2,06 | 2,38 | 2,22 | 2,16 | 2,17 | 594 | 56.684.400 |
| 17/12/2024 | 2,43 | 2,37 | -3,27% | 2,31 | 2,51 | 2,36 | 2,37 | 2,38 | 436 | 42.261.500 |
| 16/12/2024 | 2,52 | 2,45 | -2,00% | 2,45 | 2,55 | 2,49 | 2,45 | 2,51 | 165 | 18.290.100 |
| 13/12/2024 | 2,51 | 2,50 | -0,79% | 2,50 | 2,63 | 2,56 | 2,50 | 2,54 | 196 | 27.470.700 |
| 12/12/2024 | 2,56 | 2,52 | -4,91% | 2,52 | 2,63 | 2,56 | 2,52 | 2,54 | 269 | 26.044.900 |
| 11/12/2024 | 2,57 | 2,65 | +3,92% | 2,50 | 2,66 | 2,56 | 2,62 | 2,66 | 304 | 56.163.500 |
| 10/12/2024 | 2,72 | 2,55 | -5,56% | 2,53 | 2,80 | 2,60 | 2,55 | 2,56 | 1.274 | 94.558.200 |
| 9/12/2024 | 2,73 | 2,70 | -0,74% | 2,65 | 2,80 | 2,71 | 2,66 | 2,79 | 338 | 45.530.800 |
| 6/12/2024 | 2,74 | 2,72 | -0,73% | 2,72 | 2,81 | 2,75 | 2,72 | 2,75 | 381 | 32.399.800 |
| 5/12/2024 | 2,75 | 2,74 | -0,36% | 2,74 | 2,85 | 2,78 | 2,73 | 2,78 | 373 | 28.163.400 |
| 4/12/2024 | 2,81 | 2,75 | -1,08% | 2,75 | 2,93 | 2,82 | 2,75 | 2,79 | 319 | 44.714.700 |
| 3/12/2024 | 2,79 | 2,78 | -2,46% | 2,78 | 2,88 | 2,82 | 2,78 | 2,79 | 341 | 38.149.100 |
| 2/12/2024 | 2,97 | 2,85 | -3,06% | 2,73 | 2,98 | 2,81 | 2,81 | 2,85 | 306 | 54.231.500 |
| 29/11/2024 | 2,67 | 2,94 | +10,11% | 2,66 | 2,95 | 2,82 | 2,90 | 2,95 | 1.091 | 87.700.500 |
| 28/11/2024 | 3,04 | 2,67 | -11,30% | 2,67 | 3,04 | 2,84 | 2,67 | 2,73 | 1.048 | 75.200.700 |
| 27/11/2024 | 3,25 | 3,01 | -5,94% | 3,01 | 3,26 | 3,11 | 3,01 | 3,05 | 347 | 37.974.200 |
| 26/11/2024 | 2,94 | 3,20 | +7,38% | 2,94 | 3,28 | 3,13 | 3,11 | 3,20 | 556 | 61.831.600 |
| 25/11/2024 | 2,96 | 2,98 | -2,30% | 2,96 | 3,09 | 3,04 | 2,98 | 3,02 | 240 | 21.374.800 |
| 22/11/2024 | 3,00 | 3,05 | +3,04% | 2,98 | 3,09 | 3,05 | 3,05 | 3,07 | 223 | 26.730.600 |
| 21/11/2024 | 3,00 | 2,96 | -1,00% | 2,86 | 3,10 | 2,98 | 2,95 | 3,03 | 529 | 46.004.200 |
| 19/11/2024 | 2,86 | 2,99 | +4,55% | 2,86 | 3,09 | 2,99 | 2,98 | 3,04 | 361 | 35.936.400 |
| 18/11/2024 | 2,79 | 2,86 | +3,25% | 2,79 | 2,94 | 2,86 | 2,85 | 2,92 | 314 | 29.662.400 |
| 14/11/2024 | 2,77 | 2,77 | 0,00% | 2,75 | 2,86 | 2,80 | 2,77 | 2,82 | 265 | 26.868.600 |
| 13/11/2024 | 2,83 | 2,77 | -2,12% | 2,75 | 2,83 | 2,79 | 2,77 | 2,79 | 238 | 25.694.400 |
| 12/11/2024 | 2,82 | 2,83 | +1,07% | 2,78 | 2,84 | 2,80 | 2,82 | 2,83 | 209 | 17.762.900 |
| 11/11/2024 | 2,83 | 2,80 | -1,06% | 2,78 | 2,90 | 2,81 | 2,79 | 2,80 | 294 | 34.137.400 |
| 8/11/2024 | 2,86 | 2,83 | -0,70% | 2,78 | 2,88 | 2,82 | 2,83 | 2,86 | 248 | 49.950.900 |
| 7/11/2024 | 3,16 | 2,85 | -9,24% | 2,85 | 3,17 | 2,94 | 2,85 | 2,94 | 464 | 119.732.900 |
| 6/11/2024 | 3,09 | 3,14 | +2,61% | 2,98 | 3,16 | 3,07 | 3,12 | 3,14 | 396 | 92.273.300 |
| 5/11/2024 | 2,92 | 3,06 | +6,25% | 2,84 | 3,07 | 2,96 | 3,00 | 3,06 | 432 | 65.844.200 |
| 4/11/2024 | 2,76 | 2,88 | +4,73% | 2,76 | 2,93 | 2,86 | 2,82 | 2,88 | 433 | 66.409.100 |
| 1/11/2024 | 2,88 | 2,75 | -2,48% | 2,75 | 2,88 | 2,79 | 2,74 | 2,78 | 297 | 46.691.500 |
| 31/10/2024 | 2,99 | 2,82 | -4,73% | 2,82 | 2,99 | 2,90 | 2,82 | 2,84 | 337 | 47.973.100 |
| 30/10/2024 | 2,91 | 2,96 | +0,68% | 2,90 | 3,01 | 2,94 | 2,95 | 2,96 | 324 | 37.345.000 |
| 29/10/2024 | 3,09 | 2,94 | -4,85% | 2,93 | 3,15 | 3,01 | 2,93 | 2,96 | 374 | 72.031.400 |
| 28/10/2024 | 2,79 | 3,09 | +12,36% | 2,76 | 3,13 | 2,97 | 3,06 | 3,09 | 892 | 91.951.800 |
| 25/10/2024 | 2,85 | 2,75 | -1,43% | 2,75 | 2,85 | 2,79 | 2,75 | 2,78 | 246 | 42.189.000 |
| 24/10/2024 | 2,87 | 2,79 | -3,79% | 2,74 | 2,95 | 2,81 | 2,79 | 2,82 | 438 | 99.996.500 |
| 23/10/2024 | 2,83 | 2,90 | +3,20% | 2,83 | 2,95 | 2,88 | 2,88 | 2,90 | 289 | 63.216.500 |
| 22/10/2024 | 2,78 | 2,81 | 0,00% | 2,78 | 2,93 | 2,84 | 2,81 | 2,84 | 398 | 74.060.300 |
| 21/10/2024 | 2,87 | 2,81 | -1,40% | 2,76 | 2,91 | 2,80 | 2,80 | 2,81 | 306 | 60.717.900 |
| 18/10/2024 | 2,81 | 2,85 | +3,64% | 2,79 | 3,01 | 2,90 | 2,84 | 2,85 | 462 | 69.013.600 |
| 17/10/2024 | 2,70 | 2,75 | 0,00% | 2,70 | 2,79 | 2,75 | 2,75 | 2,78 | 268 | 39.687.600 |
| 16/10/2024 | 2,67 | 2,75 | +3,00% | 2,66 | 2,80 | 2,74 | 2,75 | 2,78 | 286 | 56.662.600 |
| 15/10/2024 | 2,66 | 2,67 | 0,00% | 2,65 | 2,72 | 2,67 | 2,67 | 2,68 | 209 | 38.251.500 |
| 14/10/2024 | 2,65 | 2,67 | +2,30% | 2,64 | 2,75 | 2,68 | 2,66 | 2,67 | 244 | 53.503.200 |
| 11/10/2024 | 2,64 | 2,61 | -1,14% | 2,59 | 2,66 | 2,63 | 2,61 | 2,65 | 362 | 44.953.800 |
| 10/10/2024 | 2,77 | 2,64 | -4,35% | 2,61 | 2,79 | 2,67 | 2,61 | 2,64 | 581 | 106.300.100 |
| 9/10/2024 | 2,83 | 2,76 | -2,82% | 2,73 | 2,83 | 2,76 | 2,76 | 2,78 | 304 | 60.381.100 |
| 8/10/2024 | 2,76 | 2,84 | +0,71% | 2,76 | 2,85 | 2,81 | 2,82 | 2,84 | 197 | 33.379.900 |
| 7/10/2024 | 2,84 | 2,82 | 0,00% | 2,81 | 2,89 | 2,83 | 2,81 | 2,82 | 224 | 38.294.700 |
| 4/10/2024 | 2,77 | 2,82 | +1,81% | 2,75 | 2,82 | 2,79 | 2,79 | 2,82 | 181 | 22.155.800 |
| 3/10/2024 | 2,90 | 2,77 | -4,15% | 2,73 | 2,90 | 2,79 | 2,77 | 2,80 | 320 | 78.755.200 |
| 2/10/2024 | 2,84 | 2,89 | +1,76% | 2,83 | 2,89 | 2,86 | 2,86 | 2,89 | 260 | 51.335.500 |
| 1/10/2024 | 2,93 | 2,84 | -4,70% | 2,79 | 2,99 | 2,86 | 2,84 | 2,85 | 557 | 158.712.600 |
| 30/9/2024 | 2,96 | 2,98 | +0,68% | 2,84 | 3,03 | 2,90 | 2,90 | 2,98 | 343 | 72.640.800 |
| 26/9/2024 | 2,86 | 2,96 | +4,59% | 2,84 | 2,98 | 2,92 | 2,96 | 2,97 | 226 | 37.891.000 |
| 25/9/2024 | 2,94 | 2,83 | -2,75% | 2,70 | 2,98 | 2,81 | 2,83 | 2,86 | 431 | 71.059.500 |
| 24/9/2024 | 3,04 | 2,91 | -1,69% | 2,91 | 3,07 | 2,99 | 2,91 | 2,95 | 366 | 32.683.000 |
| 23/9/2024 | 2,96 | 2,96 | +2,07% | 2,77 | 3,04 | 2,89 | 2,94 | 2,96 | 412 | 72.581.900 |
| 20/9/2024 | 3,22 | 2,90 | -9,38% | 2,90 | 3,23 | 2,96 | 2,90 | 2,95 | 804 | 121.703.800 |
| 19/9/2024 | 3,25 | 3,20 | -0,62% | 3,16 | 3,30 | 3,23 | 3,17 | 3,21 | 312 | 42.161.400 |
| 18/9/2024 | 3,36 | 3,22 | -3,59% | 3,22 | 3,39 | 3,31 | 3,22 | 3,30 | 291 | 38.885.100 |
| 17/9/2024 | 3,30 | 3,34 | +1,21% | 3,25 | 3,34 | 3,30 | 3,30 | 3,34 | 221 | 26.819.100 |
| 16/9/2024 | 3,30 | 3,30 | 0,00% | 3,25 | 3,38 | 3,28 | 3,27 | 3,31 | 220 | 24.851.900 |
| 13/9/2024 | 3,32 | 3,30 | -1,49% | 3,25 | 3,40 | 3,30 | 3,26 | 3,30 | 465 | 76.788.100 |
| 12/9/2024 | 3,29 | 3,35 | +3,08% | 3,24 | 3,36 | 3,29 | 3,29 | 3,35 | 249 | 36.614.500 |
| 11/9/2024 | 3,25 | 3,25 | +1,88% | 3,17 | 3,27 | 3,21 | 3,22 | 3,25 | 211 | 26.913.100 |
| 10/9/2024 | 3,39 | 3,19 | -4,20% | 3,11 | 3,40 | 3,28 | 3,17 | 3,19 | 829 | 108.449.700 |
| 9/9/2024 | 3,55 | 3,33 | -6,20% | 3,24 | 3,55 | 3,38 | 3,33 | 3,37 | 1.731 | 180.289.700 |
| 6/9/2024 | 3,63 | 3,55 | -1,11% | 3,48 | 3,63 | 3,54 | 3,52 | 3,55 | 855 | 67.068.500 |
| 5/9/2024 | 3,48 | 3,59 | +1,99% | 3,48 | 3,66 | 3,58 | 3,57 | 3,59 | 2.216 | 238.083.900 |
| 4/9/2024 | 3,54 | 3,52 | +0,57% | 3,49 | 3,62 | 3,56 | 3,49 | 3,52 | 1.465 | 150.846.700 |
| 3/9/2024 | 3,68 | 3,50 | -5,41% | 3,50 | 3,73 | 3,57 | 3,49 | 3,50 | 1.334 | 110.763.000 |
| 2/9/2024 | 3,74 | 3,70 | -1,07% | 3,60 | 3,78 | 3,66 | 3,66 | 3,70 | 614 | 45.759.000 |
| 30/8/2024 | 3,77 | 3,74 | -0,80% | 3,68 | 3,80 | 3,72 | 3,72 | 3,74 | 309 | 30.896.700 |
| 29/8/2024 | 3,80 | 3,77 | -2,08% | 3,68 | 3,84 | 3,74 | 3,72 | 3,78 | 386 | 57.927.400 |
| 28/8/2024 | 3,84 | 3,85 | +0,52% | 3,80 | 3,85 | 3,82 | 3,80 | 3,85 | 241 | 31.989.800 |
| 27/8/2024 | 3,87 | 3,83 | -0,52% | 3,82 | 3,87 | 3,83 | 3,82 | 3,85 | 252 | 28.413.000 |
| 26/8/2024 | 3,87 | 3,85 | -0,26% | 3,82 | 3,90 | 3,85 | 3,83 | 3,85 | 279 | 35.355.700 |
| 23/8/2024 | 3,76 | 3,86 | +2,39% | 3,76 | 3,87 | 3,82 | 3,83 | 3,87 | 293 | 42.369.100 |
| 22/8/2024 | 3,89 | 3,77 | -3,08% | 3,74 | 3,94 | 3,83 | 3,77 | 3,80 | 410 | 65.255.100 |
| 21/8/2024 | 3,78 | 3,89 | +2,91% | 3,76 | 3,95 | 3,88 | 3,83 | 3,90 | 1.106 | 114.143.800 |
| 20/8/2024 | 3,88 | 3,78 | -2,07% | 3,58 | 3,92 | 3,75 | 3,70 | 3,78 | 1.158 | 136.744.400 |
| 19/8/2024 | 3,93 | 3,86 | -1,28% | 3,86 | 3,95 | 3,89 | 3,86 | 3,93 | 369 | 124.459.700 |
| 16/8/2024 | 3,92 | 3,91 | -0,26% | 3,86 | 3,92 | 3,89 | 3,86 | 3,91 | 303 | 30.177.100 |
| 15/8/2024 | 3,95 | 3,92 | -0,51% | 3,80 | 3,95 | 3,89 | 3,86 | 3,92 | 358 | 52.390.500 |
| 14/8/2024 | 3,90 | 3,94 | +0,51% | 3,87 | 3,94 | 3,90 | 3,90 | 3,94 | 229 | 29.793.800 |
| 13/8/2024 | 3,93 | 3,92 | +0,51% | 3,91 | 3,97 | 3,93 | 3,92 | 3,94 | 171 | 27.361.000 |
| 12/8/2024 | 3,93 | 3,90 | -1,76% | 3,83 | 3,97 | 3,89 | 3,87 | 3,90 | 370 | 44.871.800 |
| 9/8/2024 | 3,92 | 3,97 | +1,02% | 3,77 | 4,00 | 3,85 | 3,97 | 3,98 | 499 | 63.525.700 |
| 8/8/2024 | 3,70 | 3,93 | +6,79% | 3,64 | 4,04 | 3,90 | 3,86 | 3,93 | 820 | 85.718.800 |
| 7/8/2024 | 3,66 | 3,68 | +1,38% | 3,60 | 3,74 | 3,66 | 3,64 | 3,68 | 350 | 43.206.500 |
| 6/8/2024 | 3,64 | 3,63 | -0,55% | 3,56 | 3,66 | 3,60 | 3,58 | 3,63 | 285 | 41.553.300 |
| 5/8/2024 | 3,57 | 3,65 | 0,00% | 3,34 | 3,66 | 3,53 | 3,61 | 3,65 | 421 | 54.788.000 |
| 2/8/2024 | 3,56 | 3,65 | +3,69% | 3,53 | 3,66 | 3,57 | 3,61 | 3,65 | 221 | 28.668.900 |
| 1/8/2024 | 3,56 | 3,52 | -0,56% | 3,52 | 3,60 | 3,56 | 3,51 | 3,59 | 264 | 23.780.800 |
| 31/7/2024 | 3,55 | 3,54 | -0,28% | 3,54 | 3,60 | 3,56 | 3,53 | 3,60 | 151 | 22.385.000 |
| 30/7/2024 | 3,54 | 3,55 | +0,28% | 3,50 | 3,55 | 3,52 | 3,51 | 3,55 | 203 | 24.822.700 |
| 29/7/2024 | 3,55 | 3,54 | -0,28% | 3,49 | 3,60 | 3,52 | 3,49 | 3,54 | 210 | 31.253.200 |
| 26/7/2024 | 3,49 | 3,55 | +2,31% | 3,48 | 3,60 | 3,54 | 3,53 | 3,55 | 236 | 32.392.800 |
| 25/7/2024 | 3,49 | 3,47 | -0,57% | 3,47 | 3,58 | 3,52 | 3,46 | 3,50 | 171 | 28.186.600 |
| 24/7/2024 | 3,51 | 3,49 | -0,57% | 3,48 | 3,58 | 3,54 | 3,48 | 3,56 | 222 | 30.387.700 |
| 23/7/2024 | 3,52 | 3,51 | -1,13% | 3,48 | 3,59 | 3,55 | 3,51 | 3,55 | 347 | 33.448.100 |
| 22/7/2024 | 3,58 | 3,55 | -0,84% | 3,48 | 3,61 | 3,56 | 3,55 | 3,58 | 288 | 29.859.900 |
| 19/7/2024 | 3,42 | 3,58 | +7,51% | 3,36 | 3,67 | 3,48 | 3,53 | 3,58 | 458 | 103.067.500 |
| 18/7/2024 | 3,42 | 3,33 | -4,03% | 3,27 | 3,46 | 3,31 | 3,29 | 3,33 | 551 | 46.909.600 |
| 17/7/2024 | 3,55 | 3,47 | -1,98% | 3,42 | 3,55 | 3,46 | 3,42 | 3,47 | 276 | 37.784.700 |
| 16/7/2024 | 3,55 | 3,54 | -0,28% | 3,47 | 3,55 | 3,51 | 3,51 | 3,54 | 267 | 32.647.400 |
| 15/7/2024 | 3,56 | 3,55 | -1,39% | 3,48 | 3,60 | 3,52 | 3,51 | 3,55 | 239 | 27.349.900 |
| 12/7/2024 | 3,60 | 3,60 | -0,28% | 3,52 | 3,60 | 3,55 | 3,55 | 3,60 | 282 | 22.681.000 |
| 11/7/2024 | 3,62 | 3,61 | +0,28% | 3,51 | 3,68 | 3,58 | 3,57 | 3,61 | 385 | 34.965.000 |
| 10/7/2024 | 3,44 | 3,60 | +4,35% | 3,36 | 3,62 | 3,54 | 3,57 | 3,60 | 681 | 66.841.100 |
| 9/7/2024 | 3,45 | 3,45 | +1,47% | 3,29 | 3,45 | 3,39 | 3,40 | 3,45 | 692 | 35.312.900 |
| 8/7/2024 | 3,41 | 3,40 | +0,29% | 3,32 | 3,47 | 3,39 | 3,33 | 3,40 | 242 | 23.508.800 |
| 5/7/2024 | 3,33 | 3,39 | +2,11% | 3,31 | 3,46 | 3,39 | 3,38 | 3,42 | 577 | 48.769.500 |
| 4/7/2024 | 3,22 | 3,32 | +0,91% | 3,22 | 3,33 | 3,30 | 3,31 | 3,32 | 247 | 26.623.700 |
| 3/7/2024 | 3,13 | 3,29 | +5,79% | 3,12 | 3,29 | 3,21 | 3,23 | 3,29 | 371 | 36.839.200 |
| 2/7/2024 | 3,23 | 3,11 | -2,20% | 3,07 | 3,23 | 3,12 | 3,11 | 3,16 | 554 | 44.281.800 |
| 1/7/2024 | 3,34 | 3,18 | -5,36% | 3,08 | 3,37 | 3,20 | 3,11 | 3,19 | 1.511 | 97.316.300 |
| 28/6/2024 | 3,25 | 3,36 | +2,44% | 3,19 | 3,40 | 3,32 | 3,32 | 3,37 | 842 | 61.062.700 |
| 27/6/2024 | 3,21 | 3,28 | +3,47% | 3,19 | 3,41 | 3,30 | 3,28 | 3,32 | 891 | 51.242.900 |
| 26/6/2024 | 3,39 | 3,17 | -3,94% | 3,17 | 3,39 | 3,25 | 3,17 | 3,21 | 952 | 70.215.400 |
| 25/6/2024 | 3,20 | 3,30 | +3,45% | 3,13 | 3,59 | 3,31 | 3,25 | 3,30 | 1.043 | 81.057.700 |
| 24/6/2024 | 3,33 | 3,19 | -3,04% | 3,08 | 3,36 | 3,19 | 3,19 | 3,21 | 522 | 39.460.400 |
| 21/6/2024 | 3,15 | 3,29 | +7,17% | 3,01 | 3,29 | 3,16 | 3,26 | 3,29 | 723 | 64.302.500 |
| 20/6/2024 | 2,98 | 3,07 | +4,07% | 2,91 | 3,08 | 3,00 | 3,01 | 3,07 | 696 | 70.322.900 |
| 19/6/2024 | 2,69 | 2,95 | +8,86% | 2,65 | 2,95 | 2,81 | 2,94 | 2,96 | 664 | 44.650.500 |
| 18/6/2024 | 2,58 | 2,71 | +3,04% | 2,57 | 2,72 | 2,64 | 2,70 | 2,71 | 564 | 46.795.600 |
| 17/6/2024 | 2,82 | 2,63 | -6,07% | 2,63 | 2,88 | 2,68 | 2,62 | 2,67 | 641 | 59.696.200 |
| 14/6/2024 | 3,00 | 2,80 | -4,11% | 2,80 | 3,04 | 2,88 | 2,80 | 2,81 | 647 | 59.454.700 |
| 13/6/2024 | 2,98 | 2,92 | -2,99% | 2,92 | 3,12 | 2,99 | 2,91 | 2,92 | 673 | 33.807.000 |
| 12/6/2024 | 3,13 | 3,01 | -1,95% | 2,99 | 3,20 | 3,05 | 3,00 | 3,01 | 423 | 29.357.300 |
| 11/6/2024 | 3,05 | 3,07 | +0,66% | 3,05 | 3,14 | 3,07 | 3,07 | 3,10 | 178 | 15.628.800 |
| 10/6/2024 | 3,21 | 3,05 | -3,17% | 3,05 | 3,21 | 3,12 | 3,05 | 3,10 | 189 | 17.468.100 |
| 7/6/2024 | 3,14 | 3,15 | +0,32% | 3,14 | 3,27 | 3,16 | 3,15 | 3,18 | 695 | 64.423.800 |
| 6/6/2024 | 3,20 | 3,14 | +0,64% | 3,14 | 3,24 | 3,18 | 3,13 | 3,14 | 266 | 30.546.600 |
| 5/6/2024 | 3,26 | 3,12 | -4,29% | 3,05 | 3,32 | 3,19 | 3,12 | 3,14 | 698 | 48.608.600 |
| 4/6/2024 | 3,45 | 3,26 | -4,96% | 3,16 | 3,47 | 3,27 | 3,26 | 3,31 | 891 | 88.187.900 |
| 3/6/2024 | 3,59 | 3,43 | -3,11% | 3,41 | 3,62 | 3,52 | 3,42 | 3,43 | 856 | 54.340.500 |
| 31/5/2024 | 3,62 | 3,54 | -2,21% | 3,53 | 3,62 | 3,56 | 3,54 | 3,57 | 159 | 15.627.500 |
| 29/5/2024 | 3,57 | 3,62 | +1,97% | 3,51 | 3,71 | 3,62 | 3,62 | 3,68 | 480 | 42.673.700 |
| 28/5/2024 | 3,68 | 3,55 | -2,47% | 3,55 | 3,68 | 3,57 | 3,55 | 3,57 | 225 | 21.725.600 |
| 27/5/2024 | 3,67 | 3,64 | -0,82% | 3,62 | 3,68 | 3,64 | 3,63 | 3,65 | 130 | 15.049.400 |
| 24/5/2024 | 3,60 | 3,67 | +1,66% | 3,60 | 3,69 | 3,66 | 3,65 | 3,67 | 215 | 21.869.600 |
| 23/5/2024 | 3,60 | 3,61 | +0,28% | 3,59 | 3,74 | 3,66 | 3,61 | 3,67 | 483 | 44.983.000 |
| 22/5/2024 | 3,77 | 3,60 | -4,26% | 3,60 | 3,83 | 3,75 | 3,60 | 3,68 | 210 | 28.154.700 |
| 21/5/2024 | 3,79 | 3,76 | -0,27% | 3,68 | 3,96 | 3,89 | 3,76 | 3,78 | 616 | 47.755.900 |
| 20/5/2024 | 3,65 | 3,77 | +3,29% | 3,64 | 3,90 | 3,77 | 3,77 | 3,87 | 557 | 41.228.300 |
| 17/5/2024 | 3,56 | 3,65 | +3,69% | 3,54 | 3,73 | 3,64 | 3,65 | 3,70 | 299 | 35.433.300 |
| 16/5/2024 | 3,50 | 3,52 | +2,62% | 3,41 | 3,64 | 3,54 | 3,51 | 3,56 | 461 | 52.886.600 |
| 15/5/2024 | 3,44 | 3,43 | -0,58% | 3,41 | 3,54 | 3,47 | 3,42 | 3,43 | 294 | 30.918.600 |
| 14/5/2024 | 3,48 | 3,45 | -0,58% | 3,41 | 3,53 | 3,46 | 3,45 | 3,46 | 308 | 39.261.700 |
| 13/5/2024 | 3,85 | 3,47 | -8,68% | 3,47 | 3,85 | 3,61 | 3,47 | 3,51 | 534 | 109.361.500 |
| 10/5/2024 | 4,03 | 3,80 | -4,76% | 3,80 | 4,03 | 3,89 | 3,80 | 3,83 | 243 | 31.072.900 |
| 9/5/2024 | 4,08 | 3,99 | -2,44% | 3,93 | 4,08 | 3,95 | 3,98 | 4,00 | 287 | 55.939.200 |
| 8/5/2024 | 3,97 | 4,09 | +4,87% | 3,87 | 4,10 | 4,00 | 4,07 | 4,09 | 345 | 66.721.100 |
| 7/5/2024 | 3,92 | 3,90 | 0,00% | 3,89 | 3,98 | 3,93 | 3,90 | 3,93 | 285 | 26.697.100 |
| 6/5/2024 | 3,90 | 3,90 | -1,52% | 3,89 | 3,98 | 3,92 | 3,90 | 3,97 | 390 | 61.817.000 |
| 3/5/2024 | 3,92 | 3,96 | +3,13% | 3,91 | 4,00 | 3,95 | 3,96 | 3,97 | 241 | 39.693.500 |
| 2/5/2024 | 3,88 | 3,84 | -0,78% | 3,84 | 3,97 | 3,90 | 3,84 | 3,88 | 338 | 42.623.600 |
| 30/4/2024 | 4,04 | 3,87 | -2,52% | 3,87 | 4,04 | 3,93 | 3,87 | 3,93 | 234 | 34.491.500 |
| 29/4/2024 | 3,99 | 3,97 | -0,50% | 3,96 | 4,08 | 4,00 | 3,96 | 4,02 | 229 | 22.281.100 |
| 26/4/2024 | 3,89 | 3,99 | +2,05% | 3,89 | 4,05 | 3,97 | 3,96 | 3,99 | 352 | 36.027.400 |
| 25/4/2024 | 3,99 | 3,91 | -1,26% | 3,79 | 3,99 | 3,87 | 3,85 | 3,91 | 530 | 72.349.200 |
| 24/4/2024 | 4,00 | 3,96 | -0,75% | 3,93 | 4,00 | 3,96 | 3,96 | 3,97 | 291 | 36.727.300 |
| 23/4/2024 | 4,09 | 3,99 | -2,44% | 3,95 | 4,10 | 4,02 | 3,99 | 4,03 | 379 | 42.574.000 |
| 22/4/2024 | 4,05 | 4,09 | +0,99% | 4,03 | 4,14 | 4,05 | 4,05 | 4,09 | 353 | 38.361.200 |
| 19/4/2024 | 4,03 | 4,05 | +1,25% | 3,95 | 4,12 | 4,04 | 4,03 | 4,06 | 374 | 37.893.900 |
| 18/4/2024 | 4,03 | 4,00 | +1,78% | 3,91 | 4,05 | 3,95 | 4,00 | 4,01 | 461 | 49.920.100 |
| 17/4/2024 | 4,03 | 3,93 | -2,48% | 3,93 | 4,09 | 3,98 | 3,93 | 3,95 | 438 | 39.489.700 |
| 16/4/2024 | 4,17 | 4,03 | -2,18% | 3,92 | 4,17 | 4,01 | 4,00 | 4,03 | 754 | 83.923.800 |
| 15/4/2024 | 4,40 | 4,12 | -6,15% | 4,12 | 4,46 | 4,27 | 4,12 | 4,17 | 462 | 61.373.100 |
| 12/4/2024 | 4,64 | 4,39 | -5,39% | 4,39 | 4,70 | 4,52 | 4,39 | 4,45 | 380 | 52.969.200 |
| 11/4/2024 | 4,65 | 4,64 | -0,85% | 4,63 | 4,75 | 4,68 | 4,63 | 4,65 | 215 | 39.615.100 |
| 10/4/2024 | 4,62 | 4,68 | +2,41% | 4,52 | 4,69 | 4,62 | 4,64 | 4,68 | 447 | 87.144.900 |
| 9/4/2024 | 4,49 | 4,57 | +2,70% | 4,49 | 4,60 | 4,55 | 4,57 | 4,59 | 410 | 90.851.600 |
| 8/4/2024 | 4,45 | 4,45 | +2,77% | 4,41 | 4,50 | 4,44 | 4,43 | 4,45 | 407 | 88.571.500 |
| 5/4/2024 | 4,38 | 4,33 | -1,14% | 4,33 | 4,43 | 4,38 | 4,32 | 4,33 | 220 | 25.195.500 |
| 4/4/2024 | 4,26 | 4,38 | +2,58% | 4,26 | 4,45 | 4,38 | 4,34 | 4,38 | 302 | 40.246.600 |
| 3/4/2024 | 4,34 | 4,27 | -1,84% | 4,24 | 4,35 | 4,28 | 4,27 | 4,33 | 235 | 27.197.400 |
| 2/4/2024 | 4,46 | 4,35 | -2,47% | 4,29 | 4,47 | 4,33 | 4,34 | 4,35 | 531 | 56.921.500 |
| 1/4/2024 | 4,43 | 4,46 | -0,89% | 4,39 | 4,50 | 4,42 | 4,46 | 4,47 | 353 | 50.445.000 |
| 28/3/2024 | 4,54 | 4,50 | +0,22% | 4,44 | 4,59 | 4,48 | 4,45 | 4,50 | 247 | 39.875.500 |
| 27/3/2024 | 4,53 | 4,49 | +0,45% | 4,44 | 4,58 | 4,47 | 4,46 | 4,49 | 359 | 47.841.200 |
| 26/3/2024 | 4,51 | 4,47 | -0,89% | 4,44 | 4,61 | 4,53 | 4,47 | 4,52 | 263 | 36.962.200 |
| 25/3/2024 | 4,69 | 4,51 | -3,84% | 4,51 | 4,69 | 4,59 | 4,51 | 4,57 | 361 | 47.556.600 |
| 22/3/2024 | 4,59 | 4,69 | +1,96% | 4,55 | 4,70 | 4,64 | 4,65 | 4,69 | 463 | 65.722.000 |
| 21/3/2024 | 4,59 | 4,60 | +1,55% | 4,52 | 4,60 | 4,56 | 4,56 | 4,60 | 210 | 30.477.300 |
| 20/3/2024 | 4,55 | 4,53 | +0,67% | 4,45 | 4,57 | 4,50 | 4,53 | 4,57 | 361 | 51.851.800 |
| 19/3/2024 | 4,59 | 4,50 | -1,75% | 4,49 | 4,59 | 4,51 | 4,50 | 4,52 | 219 | 30.644.800 |
| 18/3/2024 | 4,60 | 4,58 | -0,65% | 4,47 | 4,62 | 4,54 | 4,50 | 4,58 | 352 | 50.251.000 |
| 15/3/2024 | 4,62 | 4,61 | -0,22% | 4,54 | 4,64 | 4,57 | 4,55 | 4,61 | 248 | 31.596.400 |
| 14/3/2024 | 4,54 | 4,62 | +1,99% | 4,54 | 4,63 | 4,58 | 4,55 | 4,62 | 276 | 48.718.800 |
| 13/3/2024 | 4,51 | 4,53 | -0,44% | 4,51 | 4,65 | 4,56 | 4,53 | 4,54 | 325 | 58.141.900 |
| 12/3/2024 | 4,58 | 4,55 | -0,87% | 4,47 | 4,62 | 4,52 | 4,53 | 4,55 | 255 | 43.228.400 |
| 11/3/2024 | 4,57 | 4,59 | +1,32% | 4,49 | 4,70 | 4,57 | 4,51 | 4,59 | 367 | 51.130.300 |
| 8/3/2024 | 4,54 | 4,53 | -1,52% | 4,48 | 4,67 | 4,58 | 0,00 | 0,00 | 395 | 63.032.700 |
| 7/3/2024 | 4,44 | 4,60 | +4,55% | 4,44 | 4,67 | 4,58 | 4,55 | 4,60 | 478 | 81.409.800 |
| 6/3/2024 | 4,42 | 4,40 | -0,45% | 4,35 | 4,59 | 4,48 | 4,40 | 4,52 | 523 | 68.720.900 |
| 5/3/2024 | 4,42 | 4,42 | +0,91% | 4,30 | 4,49 | 4,37 | 4,34 | 4,42 | 601 | 68.688.100 |
| 4/3/2024 | 4,57 | 4,38 | -5,19% | 4,38 | 4,58 | 4,46 | 4,38 | 4,40 | 740 | 70.795.000 |
| 1/3/2024 | 4,56 | 4,62 | +1,32% | 4,27 | 4,62 | 4,44 | 4,52 | 4,62 | 1.451 | 146.346.900 |
| 29/2/2024 | 4,55 | 4,56 | -0,87% | 4,50 | 4,64 | 4,55 | 4,54 | 4,56 | 726 | 73.446.900 |
| 28/2/2024 | 4,65 | 4,60 | -0,43% | 4,46 | 4,65 | 4,54 | 4,51 | 4,60 | 462 | 54.914.800 |
| 27/2/2024 | 4,65 | 4,62 | +1,09% | 4,52 | 4,65 | 4,58 | 4,60 | 4,62 | 439 | 56.812.900 |
| 26/2/2024 | 4,71 | 4,57 | -2,77% | 4,52 | 4,74 | 4,59 | 4,55 | 4,57 | 374 | 47.528.900 |
| 23/2/2024 | 4,67 | 4,70 | +0,86% | 4,54 | 4,70 | 4,62 | 0,00 | 0,00 | 206 | 25.325.000 |
| 22/2/2024 | 4,56 | 4,66 | +1,08% | 4,53 | 4,66 | 4,60 | 4,61 | 4,67 | 308 | 35.605.000 |
| 21/2/2024 | 4,41 | 4,61 | +4,54% | 4,36 | 4,70 | 4,58 | 4,56 | 4,61 | 432 | 100.658.000 |
| 20/2/2024 | 4,35 | 4,41 | -0,68% | 4,35 | 4,43 | 4,38 | 4,38 | 4,41 | 248 | 25.241.900 |
| 19/2/2024 | 4,50 | 4,44 | -1,33% | 4,30 | 4,50 | 4,38 | 4,41 | 4,44 | 481 | 97.045.700 |
| 16/2/2024 | 4,42 | 4,50 | +2,04% | 4,37 | 4,50 | 4,45 | 4,46 | 4,50 | 193 | 47.040.000 |
| 15/2/2024 | 4,35 | 4,41 | +1,38% | 4,33 | 4,45 | 4,37 | 4,35 | 4,41 | 246 | 32.653.800 |
| 14/2/2024 | 4,26 | 4,35 | +2,11% | 4,24 | 4,42 | 4,34 | 4,35 | 4,42 | 193 | 30.533.200 |
| 9/2/2024 | 4,19 | 4,26 | +1,67% | 4,16 | 4,31 | 4,23 | 0,00 | 0,00 | 242 | 30.162.900 |
| 8/2/2024 | 4,29 | 4,19 | -1,87% | 4,17 | 4,35 | 4,26 | 4,18 | 4,22 | 286 | 46.248.200 |
| 7/2/2024 | 4,25 | 4,27 | +0,47% | 4,20 | 4,36 | 4,26 | 4,22 | 4,27 | 369 | 68.895.000 |
| 6/2/2024 | 4,24 | 4,25 | +0,47% | 4,22 | 4,32 | 4,26 | 4,23 | 4,26 | 258 | 24.419.500 |
| 5/2/2024 | 4,35 | 4,23 | 0,00% | 4,14 | 4,35 | 4,22 | 4,17 | 4,23 | 213 | 33.434.900 |
| 2/2/2024 | 4,42 | 4,23 | -4,51% | 4,23 | 4,47 | 4,33 | 4,23 | 4,28 | 317 | 40.969.000 |
| 1/2/2024 | 4,50 | 4,43 | -1,34% | 4,40 | 4,50 | 4,41 | 4,41 | 4,43 | 316 | 32.502.200 |
| 31/1/2024 | 4,25 | 4,49 | +5,40% | 4,25 | 4,52 | 4,43 | 4,47 | 4,49 | 380 | 72.767.000 |
| 30/1/2024 | 4,32 | 4,26 | -1,39% | 4,19 | 4,32 | 4,23 | 4,23 | 4,26 | 387 | 65.223.900 |
| 29/1/2024 | 4,60 | 4,32 | -6,09% | 4,31 | 4,65 | 4,39 | 4,32 | 4,34 | 838 | 122.620.500 |
| 26/1/2024 | 4,67 | 4,60 | -1,50% | 4,59 | 4,75 | 4,67 | 4,60 | 4,67 | 453 | 60.876.700 |
| 25/1/2024 | 4,64 | 4,67 | +0,65% | 4,54 | 4,68 | 4,60 | 4,60 | 4,67 | 162 | 25.911.400 |
| 24/1/2024 | 4,55 | 4,64 | +2,65% | 4,55 | 4,65 | 4,59 | 4,55 | 4,64 | 157 | 18.514.500 |
| 23/1/2024 | 4,62 | 4,52 | -2,16% | 4,44 | 4,66 | 4,55 | 4,52 | 4,63 | 366 | 60.360.100 |
| 22/1/2024 | 4,67 | 4,62 | -1,07% | 4,51 | 4,71 | 4,60 | 4,53 | 4,62 | 166 | 26.410.300 |
| 19/1/2024 | 4,65 | 4,67 | +2,64% | 4,48 | 4,69 | 4,56 | 4,61 | 4,67 | 171 | 27.869.000 |
| 18/1/2024 | 4,60 | 4,55 | -1,09% | 4,53 | 4,65 | 4,57 | 4,55 | 4,56 | 185 | 26.956.100 |
| 17/1/2024 | 4,79 | 4,60 | -3,97% | 4,55 | 4,79 | 4,59 | 4,57 | 4,60 | 402 | 87.576.300 |
| 16/1/2024 | 4,90 | 4,79 | -1,03% | 4,73 | 4,90 | 4,82 | 4,75 | 4,79 | 228 | 33.091.500 |
| 15/1/2024 | 4,79 | 4,84 | +1,04% | 4,71 | 4,84 | 4,78 | 4,80 | 4,84 | 208 | 36.276.300 |
| 12/1/2024 | 4,79 | 4,79 | +0,84% | 4,71 | 4,80 | 4,75 | 4,76 | 4,79 | 229 | 42.099.000 |
| 11/1/2024 | 4,85 | 4,75 | -1,04% | 4,67 | 4,85 | 4,73 | 4,72 | 4,75 | 248 | 61.789.300 |
| 10/1/2024 | 4,70 | 4,80 | +0,63% | 4,70 | 4,90 | 4,80 | 4,77 | 4,80 | 329 | 65.435.100 |
| 9/1/2024 | 5,00 | 4,77 | -3,25% | 4,72 | 5,00 | 4,80 | 4,74 | 4,77 | 679 | 154.620.500 |
| 8/1/2024 | 4,81 | 4,93 | +2,49% | 4,79 | 5,06 | 4,94 | 4,90 | 4,93 | 613 | 126.012.600 |
| 5/1/2024 | 4,56 | 4,81 | +5,71% | 4,52 | 4,91 | 4,78 | 4,81 | 4,85 | 845 | 359.250.100 |
| 4/1/2024 | 4,66 | 4,55 | -1,52% | 4,47 | 4,66 | 4,52 | 4,54 | 4,55 | 291 | 78.485.800 |
| 3/1/2024 | 4,66 | 4,62 | -0,86% | 4,47 | 4,69 | 4,55 | 4,55 | 4,62 | 599 | 127.532.900 |
| 2/1/2024 | 4,92 | 4,66 | -2,51% | 4,47 | 4,97 | 4,60 | 4,55 | 4,66 | 982 | 108.194.400 |
| 28/12/2023 | 4,75 | 4,78 | -0,21% | 4,75 | 4,92 | 4,83 | 4,77 | 4,78 | 308 | 74.906.500 |
| 27/12/2023 | 4,78 | 4,79 | +0,21% | 4,51 | 4,80 | 4,69 | 4,74 | 4,79 | 643 | 108.127.200 |
| 26/12/2023 | 4,80 | 4,78 | +1,06% | 4,72 | 4,85 | 4,78 | 4,76 | 4,78 | 296 | 49.470.800 |
| 22/12/2023 | 4,71 | 4,73 | +0,42% | 4,45 | 4,80 | 4,66 | 4,72 | 4,73 | 600 | 136.577.000 |
| 21/12/2023 | 4,60 | 4,71 | +3,52% | 4,40 | 4,72 | 4,55 | 4,65 | 4,71 | 601 | 93.524.000 |
| 20/12/2023 | 4,49 | 4,55 | +3,17% | 4,42 | 4,59 | 4,52 | 4,50 | 4,55 | 286 | 63.736.600 |
| 19/12/2023 | 4,37 | 4,41 | +0,92% | 4,36 | 4,48 | 4,40 | 4,38 | 4,41 | 605 | 125.916.900 |
| 18/12/2023 | 4,32 | 4,37 | +0,23% | 4,28 | 4,44 | 4,34 | 4,34 | 4,37 | 479 | 60.408.500 |
| 15/12/2023 | 4,57 | 4,36 | -2,02% | 4,30 | 4,57 | 4,43 | 4,35 | 4,36 | 459 | 87.831.600 |
| 14/12/2023 | 4,38 | 4,45 | +2,53% | 4,38 | 4,65 | 4,51 | 4,45 | 4,51 | 662 | 175.547.400 |
| 13/12/2023 | 4,30 | 4,34 | +2,36% | 4,19 | 4,48 | 4,32 | 4,31 | 4,34 | 666 | 135.020.100 |
| 12/12/2023 | 4,18 | 4,24 | +1,19% | 4,17 | 4,24 | 4,20 | 4,21 | 4,24 | 573 | 97.603.000 |
| 11/12/2023 | 4,36 | 4,19 | -3,90% | 4,18 | 4,36 | 4,25 | 4,19 | 4,20 | 300 | 41.110.100 |
| 8/12/2023 | 4,08 | 4,36 | +6,86% | 3,98 | 4,36 | 4,17 | 4,29 | 4,36 | 451 | 121.620.100 |
| 7/12/2023 | 4,10 | 4,08 | +2,00% | 3,94 | 4,10 | 4,02 | 4,05 | 4,08 | 797 | 129.385.100 |
| 6/12/2023 | 4,09 | 4,00 | -0,74% | 3,92 | 4,09 | 3,97 | 3,99 | 4,00 | 1.284 | 217.054.500 |
| 5/12/2023 | 4,21 | 4,03 | -4,28% | 3,92 | 4,29 | 4,01 | 3,98 | 4,03 | 687 | 154.936.000 |
| 4/12/2023 | 4,37 | 4,21 | -2,55% | 4,16 | 4,37 | 4,20 | 4,16 | 4,21 | 470 | 47.397.500 |
| 1/12/2023 | 4,19 | 4,32 | +2,86% | 4,11 | 4,38 | 4,27 | 4,32 | 4,34 | 1.171 | 130.665.900 |
| 30/11/2023 | 4,25 | 4,20 | +0,96% | 4,14 | 4,25 | 4,18 | 4,18 | 4,20 | 307 | 41.393.200 |
| 29/11/2023 | 4,19 | 4,16 | +0,97% | 4,13 | 4,22 | 4,18 | 4,15 | 4,16 | 371 | 58.190.600 |
| 28/11/2023 | 4,26 | 4,12 | -3,74% | 4,12 | 4,26 | 4,17 | 4,12 | 4,15 | 527 | 80.898.800 |
| 27/11/2023 | 4,27 | 4,28 | +0,47% | 4,24 | 4,39 | 4,31 | 4,24 | 4,28 | 275 | 42.674.500 |
| 24/11/2023 | 4,33 | 4,26 | -0,93% | 4,26 | 4,40 | 4,31 | 4,26 | 4,30 | 575 | 54.659.300 |
| 23/11/2023 | 4,25 | 4,30 | 0,00% | 4,25 | 4,37 | 4,31 | 4,29 | 4,32 | 476 | 72.758.800 |
| 22/11/2023 | 4,30 | 4,30 | 0,00% | 4,27 | 4,36 | 4,31 | 4,27 | 4,30 | 516 | 72.931.500 |
| 21/11/2023 | 4,29 | 4,30 | 0,00% | 4,25 | 4,33 | 4,27 | 4,25 | 4,30 | 426 | 61.865.700 |
| 20/11/2023 | 4,25 | 4,30 | +1,18% | 4,21 | 4,30 | 4,27 | 4,26 | 4,30 | 457 | 99.136.000 |
| 17/11/2023 | 4,22 | 4,25 | -0,23% | 4,20 | 4,27 | 4,23 | 4,22 | 4,25 | 515 | 60.219.100 |
| 16/11/2023 | 4,22 | 4,26 | +0,95% | 4,22 | 4,27 | 4,25 | 4,22 | 4,26 | 372 | 61.839.800 |
| 14/11/2023 | 4,13 | 4,22 | +2,18% | 4,13 | 4,25 | 4,20 | 4,18 | 4,22 | 931 | 116.607.000 |
| 13/11/2023 | 4,20 | 4,13 | -1,67% | 4,10 | 4,20 | 4,12 | 4,11 | 4,13 | 189 | 21.694.400 |
| 10/11/2023 | 4,20 | 4,20 | +0,96% | 4,11 | 4,20 | 4,16 | 4,12 | 4,20 | 292 | 39.323.100 |
| 9/11/2023 | 4,20 | 4,16 | +0,48% | 4,09 | 4,20 | 4,11 | 4,10 | 4,16 | 301 | 124.741.700 |
| 8/11/2023 | 4,11 | 4,14 | -1,43% | 4,11 | 4,23 | 4,15 | 4,11 | 4,14 | 278 | 43.759.100 |
| 7/11/2023 | 4,22 | 4,20 | +0,96% | 4,15 | 4,24 | 4,18 | 4,16 | 4,20 | 438 | 60.811.800 |
| 6/11/2023 | 4,29 | 4,16 | -2,12% | 4,16 | 4,39 | 4,26 | 4,16 | 4,21 | 440 | 65.626.900 |
| 3/11/2023 | 4,26 | 4,25 | +0,47% | 4,21 | 4,30 | 4,25 | 4,25 | 4,27 | 583 | 74.782.600 |
| 1/11/2023 | 4,21 | 4,23 | 0,00% | 4,09 | 4,26 | 4,18 | 4,14 | 4,23 | 595 | 85.711.100 |
| 31/10/2023 | 4,07 | 4,23 | +3,93% | 3,96 | 4,23 | 4,09 | 4,15 | 4,23 | 758 | 114.288.700 |
| 30/10/2023 | 4,11 | 4,07 | -3,10% | 4,01 | 4,19 | 4,10 | 4,06 | 4,10 | 263 | 31.558.100 |
| 27/10/2023 | 4,15 | 4,20 | -0,24% | 4,11 | 4,35 | 4,23 | 4,15 | 4,20 | 327 | 54.816.600 |
| 26/10/2023 | 4,10 | 4,21 | +0,24% | 4,10 | 4,23 | 4,16 | 4,13 | 4,21 | 361 | 44.348.000 |
| 25/10/2023 | 4,25 | 4,20 | -0,94% | 4,12 | 4,28 | 4,20 | 4,19 | 4,20 | 257 | 34.444.000 |
| 24/10/2023 | 4,02 | 4,24 | +3,41% | 4,02 | 4,25 | 4,19 | 4,20 | 4,24 | 499 | 63.270.000 |
| 23/10/2023 | 3,83 | 4,10 | +4,06% | 3,83 | 4,12 | 4,02 | 4,06 | 4,09 | 376 | 55.640.900 |
| 20/10/2023 | 3,90 | 3,94 | +1,81% | 3,80 | 3,97 | 3,87 | 3,88 | 3,94 | 412 | 58.779.000 |
| 19/10/2023 | 4,10 | 3,87 | -3,01% | 3,74 | 4,12 | 3,85 | 3,87 | 3,92 | 770 | 116.774.000 |
| 18/10/2023 | 4,10 | 3,99 | -2,92% | 3,85 | 4,10 | 3,92 | 3,92 | 3,99 | 886 | 144.526.300 |
| 17/10/2023 | 4,29 | 4,11 | -2,14% | 4,09 | 4,34 | 4,19 | 4,11 | 4,16 | 432 | 59.580.400 |
| 16/10/2023 | 4,67 | 4,20 | -11,58% | 4,20 | 4,76 | 4,35 | 4,20 | 4,24 | 671 | 142.925.500 |
| 13/10/2023 | 4,46 | 4,75 | +5,79% | 4,45 | 4,80 | 4,59 | 4,66 | 4,76 | 466 | 74.706.200 |
| 11/10/2023 | 4,43 | 4,49 | +1,35% | 4,40 | 4,50 | 4,44 | 4,47 | 4,49 | 204 | 33.673.700 |
| 10/10/2023 | 4,43 | 4,43 | +1,84% | 4,38 | 4,45 | 4,42 | 4,42 | 4,43 | 297 | 24.757.700 |
| 9/10/2023 | 4,40 | 4,35 | -2,03% | 4,30 | 4,47 | 4,37 | 4,35 | 4,39 | 270 | 40.880.700 |
| 6/10/2023 | 4,44 | 4,44 | -0,22% | 4,14 | 4,44 | 4,28 | 4,26 | 4,44 | 360 | 63.843.800 |
| 5/10/2023 | 4,42 | 4,45 | +1,83% | 4,31 | 4,47 | 4,36 | 4,42 | 4,45 | 351 | 51.695.800 |
| 4/10/2023 | 4,40 | 4,37 | +3,80% | 4,22 | 4,40 | 4,30 | 4,31 | 4,38 | 366 | 35.730.800 |
| 3/10/2023 | 4,24 | 4,21 | +0,24% | 4,20 | 4,45 | 4,32 | 4,20 | 4,25 | 459 | 56.810.800 |
| 2/10/2023 | 4,53 | 4,20 | -8,50% | 4,20 | 4,63 | 4,39 | 4,20 | 4,25 | 665 | 88.715.600 |
| 29/9/2023 | 4,48 | 4,59 | +1,10% | 4,48 | 4,62 | 4,52 | 4,54 | 4,59 | 320 | 45.399.800 |
| 28/9/2023 | 4,55 | 4,54 | -0,22% | 4,47 | 4,60 | 4,51 | 4,47 | 4,54 | 578 | 56.751.900 |
| 27/9/2023 | 4,49 | 4,55 | +1,56% | 4,39 | 4,55 | 4,47 | 4,50 | 4,55 | 335 | 51.802.100 |
| 26/9/2023 | 4,41 | 4,48 | +1,59% | 4,40 | 4,60 | 4,48 | 4,48 | 4,51 | 497 | 52.714.800 |
| 25/9/2023 | 4,41 | 4,41 | 0,00% | 4,37 | 4,56 | 4,42 | 4,40 | 4,41 | 208 | 33.424.800 |
| 22/9/2023 | 4,45 | 4,41 | -0,45% | 4,37 | 4,50 | 4,43 | 4,41 | 4,45 | 261 | 31.672.800 |
| 21/9/2023 | 4,50 | 4,43 | -3,06% | 4,40 | 4,57 | 4,48 | 4,43 | 4,50 | 467 | 39.499.300 |
| 20/9/2023 | 4,50 | 4,57 | +1,56% | 4,49 | 4,60 | 4,54 | 4,51 | 4,57 | 378 | 41.780.600 |
| 19/9/2023 | 4,57 | 4,50 | +0,90% | 4,40 | 4,57 | 4,48 | 4,45 | 4,50 | 443 | 47.666.600 |
| 18/9/2023 | 4,45 | 4,46 | +0,22% | 4,35 | 4,67 | 4,48 | 4,45 | 4,46 | 307 | 44.610.700 |
| 15/9/2023 | 4,47 | 4,45 | -0,45% | 4,39 | 4,53 | 4,42 | 4,42 | 4,45 | 349 | 31.499.100 |
| 14/9/2023 | 4,65 | 4,47 | -3,66% | 4,42 | 4,65 | 4,48 | 4,46 | 4,50 | 309 | 47.150.200 |
| 13/9/2023 | 4,60 | 4,64 | +0,87% | 4,55 | 4,67 | 4,61 | 4,59 | 4,64 | 587 | 56.426.800 |
| 12/9/2023 | 4,47 | 4,60 | +2,91% | 4,41 | 4,60 | 4,53 | 4,56 | 4,60 | 485 | 42.112.400 |
| 11/9/2023 | 4,31 | 4,47 | +3,71% | 4,26 | 4,49 | 4,39 | 4,42 | 4,47 | 460 | 68.358.800 |