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: 4 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.
AVLL3 - ALPHAVILLE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 1,76 | 1,75 | -3,31% | 1,74 | 1,76 | 1,74 | 1,74 | 1,82 | 8 | 838.600 |
| 4/9/2025 | 1,75 | 1,81 | -0,55% | 1,75 | 1,84 | 1,80 | 1,78 | 1,82 | 5 | 615.300 |
| 3/9/2025 | 1,84 | 1,82 | -1,09% | 1,82 | 1,84 | 1,82 | 1,73 | 1,83 | 4 | 218.700 |
| 2/9/2025 | 1,78 | 1,84 | +0,55% | 1,78 | 1,85 | 1,84 | 1,76 | 1,84 | 22 | 5.016.400 |
| 1/9/2025 | 1,79 | 1,83 | +2,81% | 1,75 | 1,88 | 1,83 | 1,76 | 1,84 | 23 | 13.026.000 |
| 29/8/2025 | 1,74 | 1,78 | +2,89% | 1,73 | 1,79 | 1,76 | 1,76 | 1,79 | 50 | 17.325.500 |
| 28/8/2025 | 1,71 | 1,73 | +1,76% | 1,60 | 1,73 | 1,67 | 1,71 | 1,73 | 60 | 15.249.300 |
| 27/8/2025 | 1,69 | 1,70 | +0,59% | 1,67 | 1,71 | 1,70 | 1,68 | 1,71 | 11 | 2.078.700 |
| 26/8/2025 | 1,65 | 1,69 | +3,05% | 1,65 | 1,69 | 1,66 | 1,63 | 1,69 | 10 | 2.202.000 |
| 25/8/2025 | 1,62 | 1,64 | -0,61% | 1,62 | 1,65 | 1,63 | 1,61 | 1,65 | 8 | 720.400 |
| 22/8/2025 | 1,62 | 1,65 | +1,85% | 1,62 | 1,65 | 1,63 | 1,62 | 1,65 | 7 | 557.300 |
| 21/8/2025 | 1,62 | 1,62 | -0,61% | 1,60 | 1,62 | 1,61 | 1,59 | 1,62 | 23 | 2.055.000 |
| 20/8/2025 | 1,63 | 1,63 | 0,00% | 1,63 | 1,63 | 1,63 | 1,62 | 1,64 | 1 | 391.200 |
| 19/8/2025 | 1,63 | 1,63 | 0,00% | 1,61 | 1,65 | 1,63 | 1,62 | 1,63 | 15 | 605.000 |
| 18/8/2025 | 1,62 | 1,63 | 0,00% | 1,62 | 1,64 | 1,63 | 1,62 | 1,64 | 4 | 537.900 |
| 15/8/2025 | 1,65 | 1,63 | -0,61% | 1,63 | 1,65 | 1,63 | 1,61 | 1,64 | 19 | 2.656.100 |
| 14/8/2025 | 1,63 | 1,64 | 0,00% | 1,63 | 1,64 | 1,63 | 1,63 | 1,65 | 4 | 245.300 |
| 13/8/2025 | 1,65 | 1,64 | +1,23% | 1,64 | 1,65 | 1,64 | 1,63 | 1,65 | 3 | 229.900 |
| 12/8/2025 | 1,69 | 1,62 | -5,81% | 1,61 | 1,70 | 1,63 | 1,62 | 1,63 | 52 | 4.779.000 |
| 11/8/2025 | 1,72 | 1,72 | 0,00% | 1,72 | 1,72 | 1,71 | 1,71 | 1,73 | 5 | 292.300 |
| 8/8/2025 | 1,70 | 1,72 | +1,18% | 1,70 | 1,72 | 1,71 | 1,69 | 1,72 | 3 | 444.600 |
| 7/8/2025 | 1,72 | 1,70 | -1,16% | 1,70 | 1,72 | 1,70 | 1,69 | 1,70 | 3 | 306.200 |
| 6/8/2025 | 1,66 | 1,72 | +1,18% | 1,66 | 1,72 | 1,71 | 1,69 | 1,72 | 5 | 377.800 |
| 5/8/2025 | 1,71 | 1,70 | 0,00% | 1,69 | 1,71 | 1,69 | 1,69 | 1,72 | 5 | 186.900 |
| 4/8/2025 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,69 | 1,72 | 3 | 442.000 |
| 1/8/2025 | 1,70 | 1,70 | +1,19% | 1,70 | 1,70 | 1,70 | 1,69 | 1,71 | 2 | 255.200 |
| 31/7/2025 | 1,73 | 1,68 | -2,89% | 1,67 | 1,73 | 1,69 | 1,68 | 1,74 | 7 | 270.800 |
| 30/7/2025 | 1,73 | 1,73 | +0,58% | 1,73 | 1,73 | 1,73 | 1,66 | 1,73 | 5 | 311.400 |
| 29/7/2025 | 1,72 | 1,72 | 0,00% | 1,72 | 1,72 | 1,72 | 1,71 | 1,73 | 1 | 9.012.800 |
| 28/7/2025 | 1,72 | 1,72 | -0,58% | 1,72 | 1,72 | 1,72 | 1,68 | 1,73 | 1 | 120.400 |
| 25/7/2025 | 1,72 | 1,73 | 0,00% | 1,72 | 1,74 | 1,72 | 1,72 | 1,74 | 5 | 259.200 |
| 24/7/2025 | 1,71 | 1,73 | +0,58% | 1,71 | 1,75 | 1,73 | 1,71 | 1,74 | 4 | 260.500 |
| 23/7/2025 | 1,71 | 1,72 | +1,78% | 1,71 | 1,73 | 1,72 | 1,71 | 1,73 | 11 | 500.100 |
| 22/7/2025 | 1,72 | 1,69 | -0,59% | 1,68 | 1,72 | 1,69 | 1,68 | 1,71 | 4 | 541.000 |
| 21/7/2025 | 1,71 | 1,70 | -0,58% | 1,70 | 1,71 | 1,70 | 1,66 | 1,71 | 3 | 289.200 |
| 18/7/2025 | 1,71 | 1,71 | 0,00% | 1,71 | 1,72 | 1,71 | 1,66 | 1,72 | 4 | 444.900 |
| 17/7/2025 | 1,68 | 1,71 | +1,79% | 1,68 | 1,71 | 1,70 | 1,70 | 1,72 | 6 | 290.100 |
| 16/7/2025 | 1,68 | 1,68 | -0,59% | 1,67 | 1,71 | 1,68 | 1,68 | 1,71 | 5 | 269.000 |
| 15/7/2025 | 1,69 | 1,69 | 0,00% | 1,68 | 1,70 | 1,69 | 1,68 | 1,71 | 9 | 794.800 |
| 14/7/2025 | 1,66 | 1,69 | +1,20% | 1,66 | 1,70 | 1,69 | 1,66 | 1,70 | 12 | 3.651.700 |
| 11/7/2025 | 1,69 | 1,67 | 0,00% | 1,67 | 1,69 | 1,67 | 1,66 | 1,68 | 3 | 184.000 |
| 10/7/2025 | 1,66 | 1,67 | 0,00% | 1,66 | 1,70 | 1,66 | 1,66 | 1,67 | 9 | 551.000 |
| 9/7/2025 | 1,66 | 1,67 | -1,18% | 1,66 | 1,70 | 1,67 | 1,66 | 1,69 | 8 | 385.800 |
| 8/7/2025 | 1,70 | 1,69 | 0,00% | 1,69 | 1,70 | 1,69 | 1,68 | 1,70 | 3 | 118.600 |
| 7/7/2025 | 1,70 | 1,69 | +0,60% | 1,68 | 1,72 | 1,69 | 1,68 | 1,70 | 13 | 1.188.100 |
| 4/7/2025 | 1,69 | 1,68 | +0,60% | 1,68 | 1,69 | 1,68 | 1,67 | 1,69 | 2 | 303.100 |
| 3/7/2025 | 1,67 | 1,67 | 0,00% | 1,66 | 1,70 | 1,67 | 1,66 | 1,69 | 10 | 1.069.700 |
| 2/7/2025 | 1,70 | 1,67 | -1,76% | 1,66 | 1,70 | 1,67 | 1,66 | 1,69 | 9 | 434.700 |
| 1/7/2025 | 1,72 | 1,70 | -1,16% | 1,70 | 1,73 | 1,71 | 1,68 | 1,71 | 7 | 531.100 |
| 30/6/2025 | 1,77 | 1,72 | -0,58% | 1,69 | 1,77 | 1,73 | 1,71 | 1,73 | 6 | 294.500 |
| 27/6/2025 | 1,74 | 1,73 | +1,17% | 1,73 | 1,74 | 1,72 | 1,71 | 1,74 | 9 | 345.200 |
| 26/6/2025 | 1,70 | 1,71 | -0,58% | 1,70 | 1,74 | 1,71 | 1,70 | 1,72 | 8 | 411.200 |
| 25/6/2025 | 1,75 | 1,72 | +1,18% | 1,71 | 1,75 | 1,72 | 1,71 | 1,74 | 5 | 276.000 |
| 24/6/2025 | 1,78 | 1,70 | -4,49% | 1,70 | 1,78 | 1,71 | 1,70 | 1,77 | 26 | 2.966.000 |
| 23/6/2025 | 1,85 | 1,78 | -3,78% | 1,78 | 1,85 | 1,79 | 1,77 | 1,79 | 16 | 681.800 |
| 20/6/2025 | 1,86 | 1,85 | +1,09% | 1,85 | 1,86 | 1,85 | 1,82 | 1,85 | 4 | 166.700 |
| 18/6/2025 | 1,85 | 1,83 | -1,08% | 1,83 | 1,85 | 1,83 | 1,82 | 1,84 | 5 | 1.360.200 |
| 17/6/2025 | 1,80 | 1,85 | -2,12% | 1,80 | 1,85 | 1,80 | 1,84 | 1,85 | 23 | 1.791.500 |
| 16/6/2025 | 1,88 | 1,89 | +1,61% | 1,87 | 1,91 | 1,89 | 1,87 | 1,89 | 14 | 1.535.300 |
| 13/6/2025 | 1,84 | 1,86 | -1,06% | 1,81 | 1,86 | 1,84 | 1,85 | 1,88 | 16 | 940.300 |
| 12/6/2025 | 1,90 | 1,88 | 0,00% | 1,88 | 1,90 | 1,88 | 1,84 | 1,90 | 8 | 808.800 |
| 11/6/2025 | 1,88 | 1,88 | +1,62% | 1,85 | 1,90 | 1,88 | 1,86 | 1,89 | 18 | 1.413.600 |
| 10/6/2025 | 2,01 | 1,85 | -9,76% | 1,84 | 2,15 | 1,95 | 1,84 | 1,90 | 75 | 16.681.900 |
| 9/6/2025 | 2,02 | 2,05 | +0,99% | 2,02 | 2,08 | 2,05 | 2,02 | 2,06 | 8 | 512.900 |
| 6/6/2025 | 2,16 | 2,03 | -6,02% | 2,03 | 2,16 | 2,05 | 2,03 | 2,07 | 43 | 8.651.500 |
| 5/6/2025 | 2,22 | 2,16 | -2,70% | 2,16 | 2,22 | 2,18 | 2,16 | 2,25 | 17 | 2.143.800 |
| 4/6/2025 | 2,35 | 2,22 | -5,53% | 2,22 | 2,43 | 2,31 | 2,22 | 2,25 | 31 | 9.279.500 |
| 3/6/2025 | 2,28 | 2,35 | +3,07% | 2,28 | 2,36 | 2,34 | 2,25 | 2,36 | 21 | 8.461.700 |
| 2/6/2025 | 2,13 | 2,28 | +4,11% | 2,13 | 2,30 | 2,28 | 2,21 | 2,29 | 21 | 4.958.000 |
| 30/5/2025 | 2,26 | 2,19 | -1,79% | 2,19 | 2,26 | 2,21 | 2,18 | 2,20 | 9 | 443.800 |
| 29/5/2025 | 2,45 | 2,23 | -2,19% | 2,20 | 2,45 | 2,24 | 2,22 | 2,23 | 36 | 11.114.800 |
| 28/5/2025 | 2,40 | 2,28 | -3,39% | 2,28 | 2,50 | 2,33 | 2,28 | 2,45 | 24 | 15.313.400 |
| 27/5/2025 | 2,36 | 2,36 | 0,00% | 2,33 | 2,36 | 2,35 | 2,25 | 2,36 | 7 | 330.000 |
| 26/5/2025 | 2,31 | 2,36 | +2,16% | 2,31 | 2,36 | 2,35 | 2,33 | 2,50 | 4 | 235.500 |
| 23/5/2025 | 2,52 | 2,31 | -8,33% | 2,31 | 2,52 | 2,40 | 2,31 | 2,55 | 13 | 698.100 |
| 22/5/2025 | 2,45 | 2,52 | +5,88% | 2,45 | 2,52 | 2,45 | 2,46 | 2,57 | 8 | 1.006.900 |
| 21/5/2025 | 2,25 | 2,38 | +2,15% | 2,25 | 2,47 | 2,37 | 2,31 | 2,39 | 16 | 854.200 |
| 20/5/2025 | 2,46 | 2,33 | -6,05% | 2,33 | 2,48 | 2,42 | 2,33 | 2,55 | 13 | 2.231.400 |
| 19/5/2025 | 2,60 | 2,48 | +1,22% | 2,45 | 2,60 | 2,49 | 2,47 | 2,51 | 4 | 124.800 |
| 16/5/2025 | 2,57 | 2,45 | -4,30% | 2,45 | 2,65 | 2,59 | 2,31 | 2,45 | 24 | 8.613.800 |
| 15/5/2025 | 2,36 | 2,56 | +7,56% | 2,36 | 2,57 | 2,55 | 2,56 | 2,57 | 27 | 4.750.100 |
| 14/5/2025 | 2,41 | 2,38 | 0,00% | 2,37 | 2,41 | 2,37 | 2,38 | 2,40 | 18 | 2.873.100 |
| 13/5/2025 | 2,34 | 2,38 | +6,73% | 2,34 | 2,41 | 2,36 | 2,27 | 2,39 | 18 | 3.708.400 |
| 12/5/2025 | 2,27 | 2,23 | -0,45% | 2,19 | 2,42 | 2,27 | 2,23 | 2,34 | 39 | 11.470.800 |
| 9/5/2025 | 2,31 | 2,24 | -2,61% | 2,20 | 2,31 | 2,20 | 2,23 | 2,27 | 9 | 2.471.700 |
| 8/5/2025 | 2,11 | 2,30 | +5,02% | 2,11 | 2,35 | 2,31 | 2,16 | 2,31 | 14 | 2.012.700 |
| 7/5/2025 | 2,16 | 2,19 | +6,31% | 2,14 | 2,21 | 2,20 | 2,12 | 2,20 | 15 | 3.257.800 |
| 6/5/2025 | 2,09 | 2,06 | +0,49% | 2,06 | 2,30 | 2,13 | 2,05 | 2,15 | 45 | 12.891.100 |
| 5/5/2025 | 2,07 | 2,05 | -0,49% | 2,01 | 2,07 | 2,03 | 2,02 | 2,06 | 4 | 81.500 |
| 2/5/2025 | 2,06 | 2,06 | -0,48% | 2,06 | 2,07 | 2,06 | 2,03 | 2,07 | 5 | 350.700 |
| 29/4/2025 | 2,02 | 2,07 | +1,47% | 1,99 | 2,12 | 2,09 | 2,03 | 2,08 | 27 | 6.141.000 |
| 28/4/2025 | 2,02 | 2,04 | 0,00% | 2,02 | 2,07 | 2,03 | 2,03 | 2,09 | 4 | 611.100 |
| 25/4/2025 | 2,07 | 2,04 | +2,51% | 2,03 | 2,07 | 2,04 | 2,03 | 2,05 | 8 | 409.100 |
| 24/4/2025 | 2,12 | 1,99 | -6,57% | 1,92 | 2,12 | 1,96 | 1,93 | 1,99 | 38 | 7.673.100 |
| 23/4/2025 | 2,00 | 2,13 | +9,23% | 1,99 | 2,27 | 2,19 | 2,02 | 2,14 | 33 | 7.379.500 |
| 22/4/2025 | 2,09 | 1,95 | -6,25% | 1,90 | 2,09 | 1,91 | 1,91 | 1,98 | 29 | 4.486.400 |
| 17/4/2025 | 2,00 | 2,08 | +4,00% | 2,00 | 2,09 | 2,07 | 1,98 | 2,09 | 5 | 414.500 |
| 16/4/2025 | 2,00 | 2,00 | -0,50% | 2,00 | 2,02 | 2,00 | 2,00 | 2,09 | 5 | 260.400 |
| 15/4/2025 | 2,02 | 2,01 | +0,50% | 2,01 | 2,02 | 2,01 | 1,99 | 2,02 | 4 | 664.500 |
| 11/4/2025 | 2,00 | 2,00 | -0,50% | 2,00 | 2,01 | 2,00 | 2,00 | 2,02 | 4 | 780.400 |
| 10/4/2025 | 2,01 | 2,01 | 0,00% | 2,00 | 2,01 | 2,00 | 2,00 | 2,02 | 5 | 1.044.200 |
| 9/4/2025 | 2,00 | 2,01 | +0,50% | 1,99 | 2,01 | 2,00 | 2,00 | 2,15 | 8 | 2.725.600 |
| 8/4/2025 | 1,97 | 2,00 | +4,71% | 1,97 | 2,06 | 2,02 | 2,00 | 2,05 | 12 | 4.787.700 |
| 7/4/2025 | 2,06 | 1,91 | -8,61% | 1,87 | 2,06 | 1,92 | 1,91 | 1,99 | 33 | 4.814.400 |
| 4/4/2025 | 2,19 | 2,09 | -0,95% | 2,08 | 2,19 | 2,09 | 2,06 | 2,09 | 5 | 419.600 |
| 3/4/2025 | 2,10 | 2,11 | -0,94% | 2,10 | 2,11 | 2,11 | 2,10 | 2,14 | 3 | 232.200 |
| 2/4/2025 | 2,16 | 2,13 | 0,00% | 2,12 | 2,20 | 2,18 | 2,12 | 2,14 | 8 | 4.933.200 |
| 1/4/2025 | 2,16 | 2,13 | +2,90% | 2,13 | 2,16 | 2,14 | 2,10 | 2,15 | 9 | 859.700 |
| 31/3/2025 | 2,15 | 2,07 | -1,43% | 2,00 | 2,19 | 2,07 | 2,07 | 2,18 | 21 | 6.428.900 |
| 27/3/2025 | 2,08 | 2,10 | +0,96% | 2,08 | 2,10 | 2,09 | 2,05 | 2,10 | 7 | 2.237.000 |
| 26/3/2025 | 2,10 | 2,08 | +1,46% | 2,08 | 2,10 | 2,08 | 2,04 | 2,09 | 5 | 395.900 |
| 25/3/2025 | 2,10 | 2,05 | 0,00% | 2,05 | 2,10 | 2,05 | 2,03 | 2,10 | 6 | 842.000 |
| 24/3/2025 | 2,00 | 2,05 | +0,49% | 2,00 | 2,10 | 2,03 | 1,99 | 2,09 | 10 | 631.900 |
| 21/3/2025 | 2,01 | 2,04 | +1,49% | 2,01 | 2,09 | 2,04 | 2,00 | 2,05 | 5 | 450.000 |
| 20/3/2025 | 2,10 | 2,01 | -4,29% | 2,01 | 2,12 | 2,09 | 2,02 | 2,10 | 3 | 230.300 |
| 19/3/2025 | 2,09 | 2,10 | +0,48% | 2,09 | 2,10 | 2,09 | 2,01 | 2,10 | 4 | 83.900 |
| 18/3/2025 | 2,09 | 2,09 | -0,48% | 2,09 | 2,09 | 2,09 | 2,01 | 2,10 | 1 | 271.700 |
| 17/3/2025 | 2,15 | 2,10 | +0,96% | 2,03 | 2,15 | 2,09 | 2,03 | 2,13 | 4 | 1.910.800 |
| 14/3/2025 | 2,10 | 2,08 | +3,48% | 2,01 | 2,10 | 2,04 | 1,99 | 2,08 | 5 | 245.600 |
| 13/3/2025 | 2,00 | 2,01 | -3,83% | 2,00 | 2,01 | 2,00 | 2,00 | 2,07 | 6 | 561.700 |
| 12/3/2025 | 2,01 | 2,09 | 0,00% | 2,01 | 2,09 | 2,05 | 2,00 | 2,15 | 2 | 41.000 |
| 10/3/2025 | 2,06 | 2,09 | +4,50% | 1,96 | 2,09 | 2,07 | 2,00 | 2,08 | 5 | 270.100 |
| 7/3/2025 | 2,01 | 2,00 | -4,76% | 2,00 | 2,01 | 2,00 | 1,91 | 2,19 | 7 | 480.200 |
| 6/3/2025 | 2,10 | 2,10 | +5,00% | 2,10 | 2,10 | 2,10 | 2,01 | 2,09 | 2 | 210.000 |
| 5/3/2025 | 2,00 | 2,00 | -1,96% | 2,00 | 2,00 | 2,00 | 1,97 | 2,14 | 4 | 3.200.000 |
| 28/2/2025 | 2,15 | 2,04 | -5,12% | 2,04 | 2,15 | 2,10 | 2,03 | 2,22 | 5 | 189.200 |
| 27/2/2025 | 2,10 | 2,15 | +2,38% | 2,10 | 2,15 | 2,10 | 2,02 | 2,20 | 3 | 1.975.000 |
| 26/2/2025 | 2,11 | 2,10 | -4,55% | 2,10 | 2,11 | 2,10 | 2,05 | 2,10 | 6 | 357.100 |
| 24/2/2025 | 2,20 | 2,20 | +2,33% | 2,20 | 2,20 | 2,20 | 2,11 | 2,20 | 1 | 22.000 |
| 21/2/2025 | 2,28 | 2,15 | -5,70% | 2,15 | 2,28 | 2,15 | 2,15 | 2,27 | 13 | 5.378.300 |
| 20/2/2025 | 2,29 | 2,28 | -0,44% | 2,20 | 2,29 | 2,26 | 2,20 | 2,28 | 5 | 317.400 |
| 19/2/2025 | 2,29 | 2,29 | 0,00% | 2,29 | 2,29 | 2,29 | 2,20 | 2,29 | 4 | 274.800 |
| 18/2/2025 | 2,29 | 2,29 | +1,33% | 2,29 | 2,29 | 2,29 | 2,15 | 2,28 | 1 | 22.900 |
| 17/2/2025 | 2,26 | 2,26 | 0,00% | 2,26 | 2,26 | 2,26 | 2,15 | 2,26 | 1 | 90.400 |
| 14/2/2025 | 2,26 | 2,26 | +5,12% | 2,26 | 2,26 | 2,26 | 2,16 | 2,25 | 2 | 45.200 |
| 12/2/2025 | 2,16 | 2,15 | -3,59% | 2,15 | 2,16 | 2,15 | 2,15 | 2,34 | 5 | 172.300 |
| 11/2/2025 | 2,17 | 2,23 | -2,19% | 2,16 | 2,23 | 2,19 | 2,16 | 2,27 | 11 | 3.693.800 |
| 10/2/2025 | 2,28 | 2,28 | 0,00% | 2,28 | 2,28 | 2,28 | 2,20 | 2,28 | 2 | 68.400 |
| 6/2/2025 | 2,28 | 2,28 | 0,00% | 2,28 | 2,28 | 2,28 | 2,27 | 2,28 | 1 | 228.000 |
| 5/2/2025 | 2,28 | 2,28 | +4,59% | 2,20 | 2,29 | 2,27 | 2,20 | 2,28 | 5 | 2.005.300 |
| 3/2/2025 | 2,29 | 2,18 | -3,54% | 2,18 | 2,29 | 2,23 | 2,18 | 2,28 | 6 | 4.023.000 |
| 31/1/2025 | 2,23 | 2,26 | +1,35% | 2,23 | 2,26 | 2,25 | 2,15 | 2,26 | 5 | 135.000 |
| 30/1/2025 | 2,23 | 2,23 | +1,83% | 2,22 | 2,23 | 2,22 | 2,17 | 2,23 | 5 | 2.353.800 |
| 28/1/2025 | 2,30 | 2,19 | -6,81% | 2,19 | 2,37 | 2,21 | 2,19 | 2,34 | 20 | 2.286.000 |
| 27/1/2025 | 2,35 | 2,35 | -4,08% | 2,35 | 2,35 | 2,35 | 2,35 | 2,50 | 1 | 211.500 |
| 24/1/2025 | 2,50 | 2,45 | -0,81% | 2,45 | 2,50 | 2,47 | 2,41 | 2,50 | 4 | 272.200 |
| 23/1/2025 | 2,53 | 2,47 | -1,20% | 2,47 | 2,53 | 2,47 | 2,47 | 2,55 | 4 | 1.189.200 |
| 22/1/2025 | 2,59 | 2,50 | -3,85% | 2,50 | 2,59 | 2,57 | 2,53 | 2,63 | 6 | 1.338.300 |
| 21/1/2025 | 2,59 | 2,60 | -1,89% | 2,59 | 2,60 | 2,59 | 2,55 | 2,60 | 4 | 415.000 |
| 20/1/2025 | 2,66 | 2,65 | -1,85% | 2,65 | 2,73 | 2,66 | 2,65 | 2,70 | 3 | 239.400 |
| 16/1/2025 | 2,85 | 2,70 | -4,26% | 2,51 | 2,85 | 2,59 | 2,70 | 2,74 | 11 | 1.843.500 |
| 15/1/2025 | 2,45 | 2,82 | +1,44% | 2,45 | 2,82 | 2,54 | 2,50 | 2,82 | 6 | 356.800 |
| 9/1/2025 | 2,78 | 2,78 | 0,00% | 2,78 | 2,78 | 2,78 | 2,43 | 2,81 | 1 | 2.363.000 |
| 8/1/2025 | 2,78 | 2,78 | +1,09% | 2,78 | 2,78 | 2,78 | 2,15 | 2,74 | 1 | 55.600 |
| 7/1/2025 | 2,75 | 2,75 | +1,10% | 2,75 | 2,75 | 2,75 | 2,51 | 2,75 | 2 | 110.000 |
| 6/1/2025 | 2,77 | 2,72 | 0,00% | 2,46 | 2,77 | 2,70 | 2,46 | 2,72 | 6 | 378.700 |
| 30/12/2024 | 2,70 | 2,72 | +0,74% | 2,70 | 2,74 | 2,72 | 2,48 | 2,73 | 5 | 843.800 |
| 27/12/2024 | 2,70 | 2,70 | -1,46% | 2,70 | 2,70 | 2,70 | 2,48 | 2,71 | 1 | 918.000 |
| 26/12/2024 | 2,94 | 2,74 | -3,18% | 2,65 | 2,94 | 2,78 | 2,48 | 2,75 | 16 | 751.200 |
| 23/12/2024 | 2,85 | 2,83 | -0,70% | 2,83 | 2,85 | 2,84 | 2,48 | 2,85 | 2 | 483.100 |
| 20/12/2024 | 2,75 | 2,85 | +1,79% | 2,75 | 2,85 | 2,82 | 2,70 | 2,85 | 9 | 1.100.200 |
| 19/12/2024 | 2,73 | 2,80 | +1,45% | 2,73 | 2,80 | 2,78 | 2,48 | 2,80 | 5 | 1.168.600 |
| 17/12/2024 | 2,76 | 2,76 | +1,85% | 2,76 | 2,76 | 2,76 | 2,48 | 2,76 | 2 | 55.200 |
| 16/12/2024 | 2,70 | 2,71 | -3,21% | 2,70 | 2,71 | 2,70 | 2,70 | 2,84 | 2 | 162.500 |
| 13/12/2024 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,51 | 2,84 | 1 | 420.000 |
| 12/12/2024 | 2,85 | 2,80 | -1,06% | 2,70 | 2,85 | 2,77 | 2,50 | 2,83 | 6 | 388.500 |
| 11/12/2024 | 2,84 | 2,83 | -0,70% | 2,70 | 2,84 | 2,79 | 2,83 | 2,84 | 29 | 7.011.600 |
| 10/12/2024 | 2,85 | 2,85 | +1,79% | 2,85 | 2,85 | 2,85 | 2,50 | 2,85 | 2 | 142.500 |
| 9/12/2024 | 2,80 | 2,80 | +1,08% | 2,80 | 2,80 | 2,80 | 2,75 | 2,85 | 3 | 3.052.000 |
| 6/12/2024 | 2,75 | 2,77 | +2,59% | 2,70 | 2,78 | 2,70 | 2,65 | 2,74 | 11 | 2.815.500 |
| 5/12/2024 | 2,47 | 2,70 | +9,76% | 2,44 | 2,70 | 2,54 | 2,55 | 2,70 | 10 | 815.400 |
| 4/12/2024 | 2,46 | 2,46 | +1,65% | 2,46 | 2,46 | 2,46 | 2,42 | 3,13 | 3 | 934.800 |
| 3/12/2024 | 2,42 | 2,42 | 0,00% | 2,42 | 2,42 | 2,42 | 2,31 | 2,46 | 1 | 24.200 |
| 2/12/2024 | 2,45 | 2,42 | -3,20% | 2,42 | 2,45 | 2,42 | 2,42 | 2,54 | 3 | 411.700 |
| 29/11/2024 | 2,55 | 2,50 | -3,10% | 2,45 | 2,55 | 2,49 | 2,50 | 2,62 | 13 | 2.574.200 |
| 28/11/2024 | 2,54 | 2,58 | +1,57% | 2,54 | 2,58 | 2,55 | 2,41 | 2,58 | 3 | 178.600 |
| 27/11/2024 | 2,54 | 2,54 | -3,05% | 2,54 | 2,54 | 2,54 | 2,54 | 2,66 | 8 | 2.590.800 |
| 26/11/2024 | 2,52 | 2,62 | +0,77% | 2,42 | 2,62 | 2,55 | 2,45 | 2,62 | 25 | 5.188.400 |
| 25/11/2024 | 2,70 | 2,60 | -4,41% | 2,50 | 2,70 | 2,53 | 2,51 | 2,60 | 54 | 8.504.700 |
| 22/11/2024 | 2,68 | 2,72 | +1,49% | 2,68 | 2,72 | 2,70 | 2,58 | 2,72 | 5 | 162.200 |
| 21/11/2024 | 2,74 | 2,68 | -6,62% | 2,65 | 2,75 | 2,69 | 2,68 | 2,79 | 50 | 12.957.400 |
| 19/11/2024 | 2,83 | 2,87 | +1,41% | 2,83 | 2,87 | 2,86 | 2,83 | 2,87 | 5 | 344.000 |
| 18/11/2024 | 2,83 | 2,83 | 0,00% | 2,83 | 2,83 | 2,83 | 2,85 | 2,87 | 2 | 141.500 |
| 14/11/2024 | 2,83 | 2,83 | -0,35% | 2,83 | 2,83 | 2,83 | 2,71 | 2,84 | 1 | 679.200 |
| 13/11/2024 | 2,84 | 2,84 | +0,35% | 2,84 | 2,84 | 2,84 | 2,70 | 2,84 | 1 | 28.400 |
| 12/11/2024 | 2,90 | 2,83 | -2,41% | 2,76 | 2,90 | 2,83 | 2,83 | 2,90 | 4 | 651.600 |
| 11/11/2024 | 2,65 | 2,90 | -0,34% | 2,65 | 2,90 | 2,86 | 2,70 | 2,91 | 10 | 1.403.500 |
| 8/11/2024 | 2,83 | 2,91 | +1,04% | 2,71 | 2,91 | 2,81 | 2,70 | 2,92 | 11 | 1.630.800 |
| 7/11/2024 | 2,89 | 2,88 | +2,49% | 2,88 | 2,89 | 2,88 | 2,82 | 2,88 | 5 | 605.800 |
| 6/11/2024 | 2,86 | 2,81 | -1,75% | 2,81 | 2,89 | 2,81 | 2,81 | 2,89 | 5 | 2.278.400 |
| 5/11/2024 | 2,90 | 2,86 | -3,05% | 2,86 | 2,90 | 2,88 | 2,86 | 2,90 | 25 | 5.693.000 |
| 4/11/2024 | 2,93 | 2,95 | 0,00% | 2,90 | 2,95 | 2,92 | 2,84 | 2,95 | 38 | 6.904.700 |
| 1/11/2024 | 2,92 | 2,95 | -0,34% | 2,91 | 2,95 | 2,93 | 2,81 | 2,95 | 31 | 7.633.700 |
| 31/10/2024 | 2,92 | 2,96 | 0,00% | 2,92 | 2,96 | 2,94 | 2,83 | 2,96 | 14 | 3.238.400 |
| 30/10/2024 | 2,95 | 2,96 | -0,67% | 2,92 | 2,96 | 2,95 | 2,81 | 2,96 | 8 | 916.200 |
| 29/10/2024 | 2,98 | 2,98 | +1,36% | 2,98 | 2,98 | 2,98 | 2,50 | 2,97 | 1 | 29.800 |
| 28/10/2024 | 2,99 | 2,94 | -1,67% | 2,94 | 2,99 | 2,94 | 2,81 | 2,95 | 2 | 441.500 |
| 25/10/2024 | 2,98 | 2,99 | +0,34% | 2,92 | 2,99 | 2,98 | 2,92 | 2,99 | 8 | 864.600 |
| 24/10/2024 | 2,90 | 2,98 | +1,02% | 2,87 | 2,98 | 2,95 | 2,93 | 2,98 | 6 | 295.300 |
| 23/10/2024 | 2,86 | 2,95 | +1,37% | 2,86 | 2,95 | 2,90 | 2,85 | 2,95 | 5 | 174.000 |
| 22/10/2024 | 2,90 | 2,91 | +1,39% | 2,90 | 2,91 | 2,90 | 2,85 | 2,91 | 2 | 87.200 |
| 21/10/2024 | 2,81 | 2,87 | -4,33% | 2,81 | 2,87 | 2,84 | 2,87 | 2,90 | 17 | 8.541.700 |
| 18/10/2024 | 3,00 | 3,00 | -2,28% | 2,98 | 3,00 | 2,99 | 2,96 | 3,00 | 6 | 749.400 |
| 17/10/2024 | 3,04 | 3,07 | +0,99% | 3,04 | 3,07 | 3,06 | 2,81 | 3,07 | 8 | 4.194.300 |
| 16/10/2024 | 3,06 | 3,04 | -3,18% | 2,94 | 3,09 | 3,00 | 3,04 | 3,09 | 28 | 11.587.400 |
| 15/10/2024 | 3,11 | 3,14 | +0,96% | 3,11 | 3,14 | 3,13 | 2,93 | 3,14 | 6 | 1.318.400 |
| 14/10/2024 | 3,16 | 3,11 | +0,65% | 3,09 | 3,16 | 3,09 | 2,91 | 3,11 | 8 | 7.144.600 |
| 11/10/2024 | 3,03 | 3,09 | -2,83% | 2,94 | 3,09 | 3,03 | 2,91 | 3,19 | 40 | 12.439.400 |
| 10/10/2024 | 3,18 | 3,18 | +1,27% | 3,18 | 3,18 | 3,18 | 3,07 | 3,18 | 4 | 5.088.000 |
| 9/10/2024 | 3,14 | 3,14 | 0,00% | 3,14 | 3,14 | 3,14 | 3,07 | 3,17 | 5 | 6.280.000 |
| 8/10/2024 | 3,12 | 3,14 | +0,64% | 3,12 | 3,14 | 3,12 | 3,07 | 3,18 | 18 | 9.422.800 |
| 7/10/2024 | 3,08 | 3,12 | -0,64% | 3,07 | 3,12 | 3,10 | 3,07 | 3,12 | 6 | 527.300 |
| 3/10/2024 | 3,14 | 3,14 | -1,88% | 3,14 | 3,14 | 3,14 | 3,07 | 3,15 | 1 | 376.800 |
| 1/10/2024 | 3,20 | 3,20 | 0,00% | 3,20 | 3,20 | 3,20 | 3,07 | 3,15 | 2 | 64.000 |
| 30/9/2024 | 3,23 | 3,20 | +0,63% | 3,20 | 3,23 | 3,21 | 3,12 | 3,20 | 3 | 481.500 |
| 26/9/2024 | 3,26 | 3,18 | -2,45% | 3,18 | 3,26 | 3,20 | 3,07 | 3,20 | 8 | 416.000 |
| 25/9/2024 | 3,32 | 3,26 | -1,21% | 3,26 | 3,32 | 3,26 | 3,18 | 3,30 | 3 | 391.800 |
| 24/9/2024 | 3,33 | 3,30 | -1,49% | 3,25 | 3,33 | 3,30 | 3,07 | 3,30 | 11 | 694.300 |
| 23/9/2024 | 3,35 | 3,35 | 0,00% | 3,35 | 3,35 | 3,35 | 3,32 | 3,35 | 1 | 33.500 |
| 20/9/2024 | 3,40 | 3,35 | -1,47% | 3,35 | 3,40 | 3,37 | 3,31 | 3,35 | 6 | 505.600 |
| 19/9/2024 | 3,47 | 3,40 | 0,00% | 3,40 | 3,47 | 3,42 | 3,40 | 3,45 | 8 | 377.200 |
| 18/9/2024 | 3,49 | 3,40 | -1,73% | 3,40 | 3,50 | 3,49 | 3,40 | 3,49 | 23 | 7.473.600 |
| 17/9/2024 | 3,48 | 3,46 | +0,58% | 3,40 | 3,53 | 3,47 | 3,39 | 3,46 | 32 | 3.403.700 |
| 16/9/2024 | 3,62 | 3,44 | -7,03% | 3,31 | 3,62 | 3,43 | 3,44 | 3,45 | 93 | 20.347.300 |
| 13/9/2024 | 3,68 | 3,70 | -1,86% | 3,60 | 3,70 | 3,64 | 3,50 | 3,74 | 15 | 1.385.700 |
| 12/9/2024 | 3,71 | 3,77 | -0,79% | 3,71 | 3,77 | 3,75 | 3,50 | 3,77 | 4 | 337.500 |
| 11/9/2024 | 3,80 | 3,80 | -2,56% | 3,80 | 3,80 | 3,80 | 3,60 | 3,85 | 4 | 152.000 |
| 10/9/2024 | 3,95 | 3,90 | -1,27% | 3,86 | 3,95 | 3,91 | 3,50 | 3,90 | 5 | 195.600 |
| 5/9/2024 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,50 | 3,95 | 1 | 39.500 |
| 4/9/2024 | 4,00 | 3,95 | -1,50% | 3,95 | 4,00 | 3,98 | 3,50 | 3,95 | 7 | 4.986.000 |
| 30/8/2024 | 4,00 | 4,01 | -0,25% | 4,00 | 4,02 | 4,01 | 3,65 | 4,02 | 14 | 7.472.700 |
| 28/8/2024 | 4,02 | 4,02 | 0,00% | 4,02 | 4,02 | 4,02 | 3,94 | 4,00 | 1 | 804.000 |
| 27/8/2024 | 4,01 | 4,02 | -0,50% | 3,81 | 4,02 | 3,95 | 3,95 | 4,02 | 8 | 316.700 |
| 26/8/2024 | 3,97 | 4,04 | +0,25% | 3,97 | 4,04 | 4,03 | 3,92 | 4,04 | 5 | 2.178.800 |
| 23/8/2024 | 3,98 | 4,03 | +1,26% | 3,98 | 4,04 | 4,02 | 3,98 | 4,05 | 24 | 19.665.300 |
| 22/8/2024 | 3,95 | 3,98 | +0,76% | 3,95 | 3,98 | 3,95 | 3,82 | 3,98 | 4 | 1.146.100 |
| 21/8/2024 | 4,06 | 3,95 | -3,66% | 3,95 | 4,06 | 3,97 | 3,95 | 4,05 | 21 | 6.829.800 |
| 20/8/2024 | 4,14 | 4,10 | 0,00% | 4,10 | 4,14 | 4,13 | 4,06 | 4,10 | 5 | 744.000 |
| 19/8/2024 | 4,11 | 4,10 | -1,44% | 4,09 | 4,11 | 4,09 | 4,05 | 4,12 | 18 | 4.585.700 |
| 16/8/2024 | 4,23 | 4,16 | -3,26% | 4,16 | 4,25 | 4,17 | 4,14 | 4,25 | 11 | 9.263.100 |
| 15/8/2024 | 4,22 | 4,30 | +2,38% | 4,15 | 4,40 | 4,34 | 4,05 | 4,30 | 76 | 54.253.800 |
| 14/8/2024 | 4,19 | 4,20 | +0,24% | 4,03 | 4,20 | 4,09 | 4,03 | 4,20 | 21 | 7.701.700 |
| 13/8/2024 | 4,10 | 4,19 | +2,44% | 4,07 | 4,19 | 4,18 | 3,95 | 4,10 | 8 | 4.562.000 |
| 12/8/2024 | 4,14 | 4,09 | -1,21% | 4,09 | 4,18 | 4,12 | 4,00 | 4,09 | 10 | 1.072.400 |
| 9/8/2024 | 3,98 | 4,14 | +3,76% | 3,90 | 4,14 | 4,05 | 3,71 | 4,14 | 25 | 6.321.600 |
| 8/8/2024 | 3,93 | 3,99 | +1,53% | 3,90 | 3,99 | 3,98 | 3,38 | 3,99 | 17 | 2.351.700 |
| 7/8/2024 | 3,60 | 3,93 | +3,15% | 3,60 | 3,93 | 3,87 | 3,40 | 3,94 | 14 | 1.046.600 |
| 6/8/2024 | 3,69 | 3,81 | +3,25% | 3,69 | 3,81 | 3,78 | 3,40 | 3,81 | 6 | 491.900 |
| 5/8/2024 | 3,41 | 3,69 | +2,50% | 3,41 | 3,69 | 3,48 | 3,38 | 3,69 | 16 | 1.290.300 |
| 2/8/2024 | 3,56 | 3,60 | -4,00% | 3,56 | 3,84 | 3,68 | 3,60 | 3,90 | 9 | 626.500 |
| 1/8/2024 | 3,80 | 3,75 | -1,32% | 3,75 | 3,80 | 3,77 | 3,30 | 3,75 | 10 | 1.094.000 |
| 31/7/2024 | 3,65 | 3,80 | +2,70% | 3,65 | 3,80 | 3,72 | 3,59 | 3,80 | 9 | 2.531.200 |
| 30/7/2024 | 3,59 | 3,70 | 0,00% | 3,59 | 3,70 | 3,61 | 3,28 | 3,68 | 12 | 2.854.700 |
| 29/7/2024 | 3,71 | 3,70 | 0,00% | 3,55 | 3,71 | 3,67 | 3,50 | 3,70 | 5 | 183.600 |
| 26/7/2024 | 3,55 | 3,70 | +4,23% | 3,55 | 3,70 | 3,57 | 3,20 | 3,80 | 7 | 572.500 |
| 25/7/2024 | 3,38 | 3,55 | 0,00% | 3,38 | 3,55 | 3,40 | 3,20 | 3,84 | 4 | 204.500 |
| 23/7/2024 | 3,55 | 3,55 | 0,00% | 3,55 | 3,55 | 3,55 | 3,20 | 3,55 | 1 | 71.000 |
| 22/7/2024 | 3,55 | 3,55 | 0,00% | 3,55 | 3,55 | 3,55 | 3,20 | 3,84 | 1 | 142.000 |
| 19/7/2024 | 3,64 | 3,55 | -1,39% | 3,55 | 3,64 | 3,55 | 3,35 | 3,56 | 3 | 782.400 |
| 18/7/2024 | 3,35 | 3,60 | +7,46% | 3,35 | 3,60 | 3,43 | 3,18 | 3,60 | 3 | 103.000 |
| 17/7/2024 | 3,31 | 3,35 | 0,00% | 3,31 | 3,36 | 3,34 | 3,31 | 3,41 | 15 | 7.235.300 |
| 16/7/2024 | 3,29 | 3,35 | +1,52% | 3,29 | 3,36 | 3,34 | 3,29 | 3,35 | 38 | 22.194.600 |
| 15/7/2024 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,18 | 3,29 | 1 | 33.000 |
| 12/7/2024 | 3,34 | 3,30 | 0,00% | 3,30 | 3,34 | 3,30 | 3,20 | 3,31 | 3 | 595.000 |
| 11/7/2024 | 3,30 | 3,30 | +0,61% | 3,30 | 3,30 | 3,30 | 3,18 | 3,30 | 2 | 363.000 |
| 10/7/2024 | 3,30 | 3,28 | 0,00% | 3,28 | 3,30 | 3,29 | 3,20 | 3,30 | 2 | 65.800 |
| 9/7/2024 | 3,20 | 3,28 | -1,50% | 3,18 | 3,28 | 3,23 | 3,20 | 3,28 | 9 | 775.800 |
| 8/7/2024 | 3,34 | 3,33 | 0,00% | 3,33 | 3,34 | 3,33 | 3,18 | 3,34 | 2 | 13.686.400 |
| 5/7/2024 | 3,35 | 3,33 | +0,30% | 3,33 | 3,35 | 3,34 | 3,18 | 3,35 | 3 | 535.400 |
| 4/7/2024 | 3,40 | 3,32 | +0,30% | 3,32 | 3,40 | 3,38 | 3,31 | 3,35 | 3 | 406.300 |
| 1/7/2024 | 3,31 | 3,31 | -1,19% | 3,31 | 3,31 | 3,31 | 3,18 | 3,35 | 1 | 99.300 |
| 28/6/2024 | 3,31 | 3,35 | -1,47% | 3,31 | 3,50 | 3,39 | 3,35 | 3,40 | 21 | 4.952.900 |
| 27/6/2024 | 3,30 | 3,40 | +1,80% | 3,30 | 3,44 | 3,39 | 3,40 | 3,44 | 24 | 17.903.100 |
| 26/6/2024 | 3,31 | 3,34 | +1,21% | 3,21 | 3,35 | 3,32 | 3,15 | 3,34 | 8 | 531.800 |
| 25/6/2024 | 3,30 | 3,30 | -4,35% | 3,30 | 3,30 | 3,30 | 3,16 | 3,35 | 2 | 660.000 |
| 24/6/2024 | 3,48 | 3,45 | -0,86% | 3,20 | 3,48 | 3,35 | 3,45 | 3,48 | 41 | 8.289.200 |
| 19/6/2024 | 3,27 | 3,48 | +5,78% | 3,27 | 3,48 | 3,29 | 3,01 | 3,48 | 6 | 987.400 |
| 17/6/2024 | 3,20 | 3,29 | +2,81% | 3,20 | 3,29 | 3,24 | 3,01 | 3,29 | 2 | 64.900 |
| 14/6/2024 | 3,20 | 3,20 | -3,03% | 3,20 | 3,21 | 3,20 | 3,00 | 3,29 | 9 | 16.160.100 |
| 13/6/2024 | 3,30 | 3,30 | -2,94% | 3,30 | 3,30 | 3,30 | 3,00 | 3,30 | 1 | 33.000 |
| 10/6/2024 | 3,40 | 3,40 | -1,16% | 3,40 | 3,40 | 3,40 | 3,35 | 3,40 | 1 | 34.000 |
| 7/6/2024 | 3,44 | 3,44 | +1,47% | 3,44 | 3,44 | 3,40 | 3,39 | 3,44 | 2 | 102.200 |
| 6/6/2024 | 3,39 | 3,39 | -1,74% | 3,39 | 3,39 | 3,39 | 3,30 | 3,45 | 1 | 33.900 |
| 4/6/2024 | 3,45 | 3,45 | +0,88% | 3,45 | 3,45 | 3,45 | 3,30 | 3,45 | 2 | 379.500 |
| 3/6/2024 | 3,43 | 3,42 | 0,00% | 3,42 | 3,43 | 3,41 | 3,39 | 3,42 | 5 | 478.400 |
| 31/5/2024 | 3,43 | 3,42 | -2,01% | 3,42 | 3,43 | 3,42 | 3,42 | 3,55 | 4 | 137.000 |
| 29/5/2024 | 3,49 | 3,49 | -2,79% | 3,49 | 3,49 | 3,49 | 3,39 | 3,49 | 2 | 69.800 |
| 27/5/2024 | 3,59 | 3,59 | +0,28% | 3,59 | 3,59 | 3,59 | 3,30 | 3,49 | 2 | 215.400 |
| 23/5/2024 | 3,57 | 3,58 | 0,00% | 3,57 | 3,58 | 3,57 | 3,30 | 3,58 | 2 | 71.500 |
| 22/5/2024 | 3,55 | 3,58 | -0,28% | 3,51 | 3,58 | 3,54 | 3,50 | 3,58 | 8 | 354.800 |
| 21/5/2024 | 3,58 | 3,59 | +0,28% | 3,35 | 3,59 | 3,41 | 3,35 | 3,59 | 22 | 4.130.200 |
| 20/5/2024 | 3,59 | 3,58 | -0,56% | 3,44 | 3,59 | 3,47 | 3,45 | 3,58 | 15 | 1.043.800 |
| 17/5/2024 | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 3,31 | 3,63 | 2 | 108.000 |
| 16/5/2024 | 3,74 | 3,60 | -4,51% | 3,60 | 3,74 | 3,70 | 3,60 | 3,69 | 9 | 1.371.000 |
| 13/5/2024 | 3,79 | 3,77 | -0,26% | 3,77 | 3,79 | 3,78 | 3,00 | 3,77 | 2 | 416.700 |
| 7/5/2024 | 3,78 | 3,78 | -0,26% | 3,78 | 3,78 | 3,78 | 3,57 | 3,76 | 2 | 75.600 |
| 6/5/2024 | 3,58 | 3,79 | -0,26% | 3,56 | 3,79 | 3,64 | 3,55 | 3,79 | 3 | 109.300 |
| 3/5/2024 | 3,70 | 3,80 | +1,60% | 3,70 | 3,80 | 3,77 | 3,52 | 3,80 | 4 | 302.000 |
| 2/5/2024 | 3,50 | 3,74 | +1,63% | 3,50 | 3,74 | 3,53 | 3,39 | 3,80 | 5 | 1.094.600 |
| 29/4/2024 | 3,68 | 3,68 | +1,94% | 3,68 | 3,68 | 3,68 | 3,00 | 3,60 | 1 | 36.800 |
| 26/4/2024 | 3,59 | 3,61 | +3,14% | 3,59 | 3,61 | 3,60 | 3,49 | 3,68 | 5 | 1.587.800 |
| 24/4/2024 | 3,55 | 3,50 | -1,41% | 3,50 | 3,55 | 3,52 | 3,50 | 3,55 | 5 | 317.000 |
| 23/4/2024 | 3,55 | 3,55 | +0,85% | 3,55 | 3,55 | 3,55 | 3,50 | 3,55 | 5 | 568.000 |
| 19/4/2024 | 3,70 | 3,52 | -7,12% | 3,50 | 3,70 | 3,56 | 3,50 | 3,69 | 10 | 570.100 |
| 18/4/2024 | 3,80 | 3,79 | -1,81% | 3,79 | 3,86 | 3,80 | 3,66 | 3,80 | 4 | 2.205.500 |
| 15/4/2024 | 3,85 | 3,86 | 0,00% | 3,85 | 3,86 | 3,85 | 3,66 | 3,86 | 2 | 77.100 |
| 12/4/2024 | 3,81 | 3,86 | +2,39% | 3,81 | 3,86 | 3,85 | 3,66 | 3,87 | 3 | 4.630.000 |
| 11/4/2024 | 3,82 | 3,77 | -1,57% | 3,70 | 3,82 | 3,76 | 3,70 | 3,77 | 8 | 1.206.300 |
| 10/4/2024 | 3,83 | 3,83 | +0,26% | 3,83 | 3,83 | 3,83 | 3,66 | 3,82 | 1 | 38.300 |
| 9/4/2024 | 3,81 | 3,82 | 0,00% | 3,81 | 3,82 | 3,81 | 3,66 | 3,84 | 4 | 229.100 |
| 8/4/2024 | 3,82 | 3,82 | +2,14% | 3,82 | 3,82 | 3,82 | 3,74 | 3,82 | 4 | 573.000 |
| 4/4/2024 | 3,76 | 3,74 | -0,53% | 3,65 | 3,81 | 3,73 | 3,71 | 3,82 | 23 | 2.838.300 |
| 3/4/2024 | 3,89 | 3,76 | -1,05% | 3,76 | 3,89 | 3,77 | 3,76 | 3,89 | 7 | 452.400 |
| 2/4/2024 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,81 | 3,84 | 3,89 | 3 | 114.400 |
| 1/4/2024 | 4,14 | 3,80 | -8,21% | 3,80 | 4,14 | 4,04 | 3,79 | 4,00 | 8 | 688.000 |
| 28/3/2024 | 4,13 | 4,14 | 0,00% | 4,13 | 4,14 | 4,13 | 3,91 | 4,14 | 4 | 579.300 |
| 25/3/2024 | 4,14 | 4,14 | 0,00% | 4,14 | 4,14 | 4,11 | 4,09 | 4,14 | 2 | 82.300 |
| 22/3/2024 | 4,10 | 4,14 | +0,98% | 4,10 | 4,14 | 4,11 | 3,91 | 4,14 | 7 | 4.276.200 |
| 21/3/2024 | 4,10 | 4,10 | 0,00% | 4,10 | 4,10 | 4,10 | 4,01 | 4,10 | 4 | 2.255.000 |
| 15/3/2024 | 4,00 | 4,10 | +1,49% | 4,00 | 4,10 | 4,06 | 4,01 | 4,10 | 3 | 121.900 |
| 13/3/2024 | 4,10 | 4,04 | -3,35% | 4,02 | 4,10 | 4,04 | 4,04 | 4,14 | 6 | 363.900 |
| 12/3/2024 | 4,35 | 4,18 | -4,57% | 4,11 | 4,35 | 4,20 | 4,18 | 4,30 | 18 | 6.475.500 |
| 8/3/2024 | 4,40 | 4,38 | -0,45% | 4,38 | 4,40 | 4,39 | 0,00 | 0,00 | 6 | 615.600 |
| 7/3/2024 | 4,47 | 4,40 | -0,45% | 4,40 | 4,47 | 4,44 | 4,38 | 4,50 | 2 | 133.400 |
| 6/3/2024 | 4,57 | 4,42 | -4,54% | 4,42 | 4,57 | 4,45 | 4,41 | 4,55 | 14 | 2.226.200 |
| 5/3/2024 | 4,64 | 4,63 | +2,89% | 4,63 | 4,65 | 4,64 | 4,41 | 4,63 | 4 | 232.000 |
| 4/3/2024 | 4,61 | 4,50 | -3,23% | 4,50 | 4,61 | 4,50 | 4,39 | 4,50 | 7 | 51.620.500 |
| 1/3/2024 | 4,70 | 4,65 | +1,09% | 4,64 | 4,70 | 4,65 | 4,65 | 4,70 | 4 | 186.300 |
| 29/2/2024 | 4,70 | 4,60 | -4,17% | 4,60 | 4,90 | 4,64 | 4,60 | 4,90 | 8 | 1.020.900 |
| 28/2/2024 | 5,20 | 4,80 | -8,57% | 4,80 | 5,25 | 4,98 | 4,60 | 4,80 | 26 | 2.891.500 |
| 27/2/2024 | 4,90 | 5,25 | +8,47% | 4,90 | 5,25 | 5,11 | 4,61 | 5,29 | 7 | 766.500 |
| 26/2/2024 | 4,95 | 4,84 | +3,20% | 4,84 | 4,95 | 4,91 | 4,69 | 4,94 | 3 | 147.300 |
| 23/2/2024 | 4,75 | 4,69 | -4,67% | 4,69 | 4,98 | 4,82 | 0,00 | 0,00 | 16 | 964.800 |
| 22/2/2024 | 4,85 | 4,92 | -1,40% | 4,85 | 4,92 | 4,91 | 4,76 | 4,92 | 8 | 4.816.600 |
| 21/2/2024 | 5,30 | 4,99 | +0,81% | 4,90 | 5,32 | 5,08 | 4,85 | 5,25 | 22 | 2.135.400 |
| 19/2/2024 | 4,90 | 4,95 | -2,94% | 4,90 | 4,95 | 4,91 | 4,86 | 4,95 | 20 | 2.703.500 |
| 15/2/2024 | 5,18 | 5,10 | +2,41% | 5,10 | 5,18 | 5,11 | 5,10 | 5,11 | 3 | 255.800 |
| 9/2/2024 | 4,90 | 4,98 | -1,39% | 4,82 | 5,00 | 4,97 | 0,00 | 0,00 | 17 | 1.840.300 |
| 8/2/2024 | 5,05 | 5,05 | +3,06% | 4,73 | 5,05 | 5,01 | 4,85 | 5,05 | 9 | 451.300 |
| 7/2/2024 | 4,90 | 4,90 | -1,80% | 4,90 | 4,90 | 4,90 | 4,63 | 4,90 | 1 | 49.000 |
| 6/2/2024 | 4,88 | 4,99 | +2,25% | 4,81 | 4,99 | 4,89 | 4,81 | 4,99 | 14 | 2.349.000 |
| 5/2/2024 | 4,88 | 4,88 | -4,31% | 4,88 | 4,88 | 4,88 | 4,88 | 5,03 | 1 | 48.800 |
| 1/2/2024 | 4,92 | 5,10 | -1,54% | 4,90 | 5,10 | 5,01 | 4,89 | 5,14 | 9 | 1.303.400 |
| 31/1/2024 | 5,18 | 5,18 | 0,00% | 5,18 | 5,18 | 5,18 | 4,88 | 5,18 | 2 | 310.800 |
| 30/1/2024 | 5,00 | 5,18 | -0,38% | 4,95 | 5,18 | 5,00 | 4,96 | 5,18 | 15 | 1.552.500 |
| 29/1/2024 | 5,20 | 5,20 | +0,19% | 5,20 | 5,20 | 5,20 | 4,88 | 5,20 | 2 | 104.000 |
| 26/1/2024 | 5,19 | 5,19 | +0,78% | 5,19 | 5,19 | 5,19 | 4,81 | 5,19 | 4 | 207.600 |
| 25/1/2024 | 5,15 | 5,15 | 0,00% | 5,15 | 5,15 | 5,15 | 4,81 | 5,15 | 1 | 103.000 |
| 24/1/2024 | 5,18 | 5,15 | 0,00% | 5,15 | 5,18 | 5,17 | 4,85 | 5,15 | 3 | 155.100 |
| 23/1/2024 | 4,81 | 5,15 | -0,39% | 4,81 | 5,15 | 4,94 | 4,85 | 5,15 | 9 | 1.432.700 |
| 22/1/2024 | 5,17 | 5,17 | 0,00% | 5,17 | 5,17 | 5,17 | 4,85 | 5,17 | 1 | 103.400 |
| 19/1/2024 | 4,90 | 5,17 | +5,51% | 4,90 | 5,17 | 4,92 | 4,90 | 5,18 | 5 | 492.700 |
| 18/1/2024 | 4,90 | 4,90 | -3,16% | 4,90 | 4,96 | 4,90 | 4,90 | 5,10 | 4 | 1.274.600 |
| 17/1/2024 | 4,99 | 5,06 | +1,40% | 4,99 | 5,06 | 5,00 | 4,93 | 5,06 | 4 | 650.300 |
| 15/1/2024 | 4,90 | 4,99 | +0,60% | 4,90 | 4,99 | 4,96 | 4,80 | 5,09 | 3 | 198.400 |
| 12/1/2024 | 4,98 | 4,96 | -0,40% | 4,96 | 4,98 | 4,97 | 4,85 | 4,95 | 2 | 99.400 |
| 11/1/2024 | 4,81 | 4,98 | +2,47% | 4,81 | 4,98 | 4,87 | 4,81 | 4,98 | 3 | 243.900 |
| 10/1/2024 | 5,09 | 4,86 | -1,02% | 4,86 | 5,09 | 5,01 | 4,87 | 4,99 | 4 | 200.400 |
| 9/1/2024 | 5,00 | 4,91 | -1,80% | 4,80 | 5,00 | 4,85 | 4,86 | 4,99 | 7 | 1.943.100 |
| 8/1/2024 | 4,96 | 5,00 | +0,81% | 4,91 | 5,00 | 4,98 | 4,81 | 5,09 | 4 | 698.300 |
| 5/1/2024 | 4,96 | 4,96 | 0,00% | 4,91 | 4,96 | 4,95 | 4,93 | 4,96 | 9 | 941.300 |
| 4/1/2024 | 4,96 | 4,96 | 0,00% | 4,96 | 4,96 | 4,96 | 4,91 | 4,96 | 2 | 99.200 |
| 3/1/2024 | 4,98 | 4,96 | -0,80% | 4,96 | 4,98 | 4,97 | 4,91 | 4,98 | 4 | 248.500 |
| 2/1/2024 | 5,00 | 5,00 | +3,09% | 5,00 | 5,00 | 5,00 | 4,78 | 4,98 | 3 | 150.000 |
| 28/12/2023 | 5,20 | 4,85 | -3,96% | 4,85 | 5,39 | 4,86 | 4,85 | 5,25 | 19 | 12.640.800 |
| 27/12/2023 | 5,16 | 5,05 | -0,98% | 4,95 | 5,23 | 5,08 | 5,05 | 5,25 | 19 | 1.473.800 |
| 26/12/2023 | 5,19 | 5,10 | -1,92% | 5,01 | 5,19 | 5,13 | 5,08 | 5,19 | 21 | 1.846.900 |
| 22/12/2023 | 5,44 | 5,20 | -7,14% | 5,20 | 5,45 | 5,33 | 5,20 | 5,35 | 42 | 4.533.400 |
| 21/12/2023 | 5,50 | 5,60 | -6,82% | 5,30 | 6,32 | 5,57 | 5,25 | 6,20 | 43 | 5.410.800 |
| 20/12/2023 | 6,35 | 6,01 | -4,91% | 6,00 | 6,35 | 6,09 | 6,02 | 6,22 | 17 | 3.836.700 |
| 19/12/2023 | 6,35 | 6,32 | -0,47% | 5,99 | 6,35 | 6,17 | 6,09 | 6,30 | 30 | 2.161.600 |
| 18/12/2023 | 6,50 | 6,35 | +24,27% | 6,01 | 7,14 | 6,52 | 6,05 | 6,35 | 93 | 13.896.700 |
| 15/12/2023 | 5,13 | 5,11 | -5,37% | 5,11 | 5,60 | 5,36 | 5,11 | 5,51 | 22 | 1.448.400 |
| 14/12/2023 | 5,10 | 5,40 | +8,00% | 4,91 | 5,40 | 5,17 | 5,01 | 5,44 | 11 | 930.800 |
| 13/12/2023 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 5,00 | 5,10 | 1 | 700.000 |
| 12/12/2023 | 4,72 | 5,00 | +5,93% | 4,60 | 5,00 | 4,79 | 4,44 | 5,33 | 7 | 479.600 |
| 11/12/2023 | 5,14 | 4,72 | -5,60% | 4,72 | 5,33 | 5,07 | 4,70 | 5,20 | 10 | 660.300 |
| 8/12/2023 | 4,51 | 5,00 | +4,82% | 4,51 | 5,00 | 4,85 | 4,83 | 5,70 | 8 | 388.400 |
| 7/12/2023 | 4,77 | 4,77 | -1,04% | 4,77 | 4,77 | 4,77 | 4,44 | 4,82 | 1 | 47.700 |
| 6/12/2023 | 4,82 | 4,82 | +0,42% | 4,82 | 4,82 | 4,82 | 4,82 | 5,20 | 2 | 96.400 |
| 5/12/2023 | 4,80 | 4,80 | -4,00% | 4,80 | 4,84 | 4,82 | 4,80 | 5,20 | 13 | 2.460.900 |
| 4/12/2023 | 5,00 | 5,00 | 0,00% | 5,00 | 5,10 | 5,01 | 4,75 | 5,00 | 5 | 301.000 |
| 1/12/2023 | 4,90 | 5,00 | +2,04% | 4,90 | 5,00 | 4,98 | 4,60 | 5,40 | 5 | 598.600 |
| 30/11/2023 | 4,91 | 4,90 | 0,00% | 4,90 | 5,10 | 4,91 | 4,45 | 4,90 | 12 | 1.671.500 |
| 29/11/2023 | 4,49 | 4,90 | +6,52% | 4,40 | 4,90 | 4,53 | 4,40 | 4,99 | 43 | 5.399.000 |
| 28/11/2023 | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 4,42 | 4,54 | 1 | 46.000 |
| 27/11/2023 | 4,61 | 4,60 | -0,22% | 4,42 | 4,61 | 4,56 | 4,36 | 4,58 | 7 | 958.100 |
| 22/11/2023 | 4,61 | 4,61 | -6,87% | 4,61 | 4,61 | 4,61 | 4,36 | 4,94 | 1 | 46.100 |
| 20/11/2023 | 4,91 | 4,95 | +1,02% | 4,91 | 4,95 | 4,94 | 4,36 | 5,40 | 5 | 2.524.100 |
| 17/11/2023 | 4,90 | 4,90 | +0,62% | 4,90 | 4,90 | 4,90 | 4,90 | 5,10 | 2 | 245.000 |
| 16/11/2023 | 5,07 | 4,87 | -4,32% | 4,80 | 5,07 | 4,89 | 4,81 | 6,00 | 10 | 587.800 |
| 14/11/2023 | 5,09 | 5,09 | +10,65% | 5,09 | 5,09 | 5,09 | 4,75 | 5,08 | 4 | 203.600 |
| 10/11/2023 | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 4,21 | 4,59 | 1 | 46.000 |
| 7/11/2023 | 4,60 | 4,60 | +2,91% | 4,40 | 4,60 | 4,57 | 3,88 | 4,70 | 8 | 915.400 |
| 6/11/2023 | 4,60 | 4,47 | -2,83% | 4,47 | 4,60 | 4,53 | 3,88 | 4,60 | 2 | 90.700 |
| 3/11/2023 | 4,11 | 4,60 | +12,20% | 4,11 | 4,60 | 4,22 | 4,50 | 4,80 | 7 | 549.000 |
| 1/11/2023 | 4,10 | 4,10 | -2,84% | 4,10 | 4,10 | 4,10 | 4,11 | 4,65 | 1 | 41.000 |
| 31/10/2023 | 4,18 | 4,22 | -1,86% | 4,18 | 4,22 | 4,18 | 4,18 | 4,70 | 13 | 544.000 |
| 30/10/2023 | 4,30 | 4,30 | 0,00% | 4,30 | 4,30 | 4,30 | 4,18 | 4,30 | 1 | 43.000 |
| 27/10/2023 | 4,55 | 4,30 | -5,49% | 4,30 | 4,55 | 4,41 | 4,18 | 4,70 | 16 | 883.100 |
| 26/10/2023 | 4,55 | 4,55 | 0,00% | 4,55 | 4,55 | 4,55 | 4,37 | 4,55 | 3 | 227.500 |
| 25/10/2023 | 4,55 | 4,55 | 0,00% | 4,55 | 4,55 | 4,55 | 4,19 | 4,80 | 2 | 227.500 |
| 24/10/2023 | 4,53 | 4,55 | +0,89% | 4,53 | 4,55 | 4,54 | 4,51 | 4,95 | 2 | 90.800 |
| 23/10/2023 | 4,50 | 4,51 | +0,22% | 4,50 | 4,51 | 4,50 | 4,50 | 5,00 | 3 | 135.200 |
| 20/10/2023 | 4,50 | 4,50 | -3,23% | 4,50 | 4,50 | 4,50 | 4,50 | 5,05 | 1 | 45.000 |
| 19/10/2023 | 4,65 | 4,65 | -0,21% | 4,65 | 4,65 | 4,65 | 4,43 | 5,00 | 1 | 46.500 |
| 18/10/2023 | 4,66 | 4,66 | 0,00% | 4,66 | 4,66 | 4,66 | 4,25 | 4,66 | 2 | 233.000 |
| 17/10/2023 | 4,76 | 4,66 | -8,63% | 4,66 | 4,77 | 4,75 | 4,62 | 4,84 | 11 | 951.100 |
| 16/10/2023 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 4,61 | 5,05 | 2 | 357.000 |
| 13/10/2023 | 5,33 | 5,10 | +8,74% | 5,10 | 5,35 | 5,25 | 4,19 | 5,10 | 7 | 525.500 |
| 9/10/2023 | 4,69 | 4,69 | 0,00% | 4,69 | 4,69 | 4,69 | 4,31 | 4,77 | 1 | 46.900 |
| 6/10/2023 | 4,46 | 4,69 | +5,16% | 4,46 | 4,69 | 4,49 | 4,18 | 5,00 | 6 | 269.900 |
| 5/10/2023 | 4,86 | 4,46 | -8,23% | 4,46 | 4,86 | 4,68 | 4,46 | 4,86 | 4 | 187.200 |
| 3/10/2023 | 4,86 | 4,86 | -0,21% | 4,86 | 4,86 | 4,86 | 4,86 | 5,20 | 5 | 291.600 |
| 29/9/2023 | 5,00 | 4,87 | -2,60% | 4,87 | 5,00 | 4,91 | 4,18 | 4,88 | 5 | 295.100 |
| 28/9/2023 | 5,00 | 5,00 | +5,93% | 5,00 | 5,00 | 5,00 | 4,86 | 5,20 | 1 | 250.000 |
| 27/9/2023 | 4,95 | 4,72 | +0,21% | 4,72 | 5,00 | 4,94 | 4,72 | 4,95 | 10 | 1.581.700 |
| 26/9/2023 | 4,71 | 4,71 | 0,00% | 4,71 | 4,71 | 4,71 | 4,20 | 4,50 | 1 | 47.100 |
| 25/9/2023 | 4,81 | 4,71 | -2,08% | 4,71 | 4,81 | 4,74 | 4,61 | 4,89 | 2 | 142.300 |
| 22/9/2023 | 5,02 | 4,81 | -3,80% | 4,81 | 5,02 | 4,98 | 4,81 | 5,02 | 11 | 947.700 |
| 21/9/2023 | 5,21 | 5,00 | -4,21% | 5,00 | 5,21 | 5,02 | 5,00 | 5,10 | 6 | 803.900 |
| 20/9/2023 | 5,20 | 5,22 | +3,16% | 5,20 | 5,22 | 5,21 | 5,02 | 5,10 | 2 | 104.200 |
| 18/9/2023 | 5,22 | 5,06 | -3,07% | 5,06 | 5,22 | 5,18 | 5,02 | 5,22 | 4 | 207.200 |
| 15/9/2023 | 5,30 | 5,22 | -1,51% | 5,22 | 5,31 | 5,27 | 5,01 | 6,99 | 3 | 158.300 |
| 14/9/2023 | 5,30 | 5,30 | -2,75% | 5,30 | 5,30 | 5,30 | 5,01 | 5,31 | 1 | 53.000 |
| 13/9/2023 | 5,53 | 5,45 | +1,68% | 5,45 | 5,53 | 5,49 | 5,45 | 6,20 | 6 | 769.600 |
| 12/9/2023 | 5,36 | 5,36 | -1,65% | 5,36 | 5,40 | 5,38 | 5,31 | 5,60 | 8 | 1.345.000 |
| 11/9/2023 | 5,45 | 5,45 | 0,00% | 5,45 | 5,45 | 5,45 | 5,25 | 6,00 | 1 | 54.500 |
| 8/9/2023 | 5,45 | 5,45 | 0,00% | 5,45 | 5,45 | 5,45 | 5,45 | 5,90 | 2 | 109.000 |
| 6/9/2023 | 5,45 | 5,45 | +0,93% | 5,45 | 5,45 | 5,45 | 5,45 | 6,00 | 3 | 163.500 |
| 5/9/2023 | 5,70 | 5,40 | -5,26% | 5,40 | 5,70 | 5,64 | 5,00 | 5,40 | 6 | 451.700 |
| 4/9/2023 | 5,70 | 5,70 | -0,87% | 5,70 | 5,70 | 5,70 | 5,65 | 5,70 | 1 | 57.000 |
| 1/9/2023 | 5,70 | 5,75 | -3,85% | 5,70 | 5,75 | 5,74 | 5,75 | 5,98 | 4 | 287.000 |
| 31/8/2023 | 5,75 | 5,98 | -0,17% | 5,75 | 5,98 | 5,97 | 5,41 | 5,99 | 11 | 1.552.500 |
| 29/8/2023 | 5,63 | 5,99 | +0,50% | 5,63 | 6,00 | 5,92 | 5,62 | 6,00 | 10 | 1.659.700 |
| 28/8/2023 | 5,40 | 5,96 | +10,37% | 5,40 | 5,96 | 5,80 | 5,41 | 5,97 | 7 | 406.000 |
| 25/8/2023 | 5,60 | 5,40 | -5,43% | 5,40 | 5,60 | 5,47 | 5,40 | 6,80 | 18 | 2.024.500 |
| 24/8/2023 | 5,74 | 5,71 | -4,83% | 5,71 | 5,89 | 5,75 | 5,10 | 5,72 | 6 | 345.100 |
| 23/8/2023 | 5,73 | 6,00 | +4,71% | 5,73 | 6,00 | 5,89 | 5,80 | 6,00 | 6 | 589.200 |
| 22/8/2023 | 5,96 | 5,73 | -3,70% | 5,73 | 5,97 | 5,93 | 5,72 | 5,73 | 11 | 3.026.500 |
| 21/8/2023 | 6,02 | 5,95 | -4,03% | 5,95 | 6,19 | 6,00 | 5,95 | 6,00 | 8 | 660.400 |
| 18/8/2023 | 6,03 | 6,20 | 0,00% | 5,95 | 6,25 | 6,11 | 6,20 | 6,50 | 18 | 2.631.200 |
| 17/8/2023 | 6,50 | 6,20 | -4,32% | 6,20 | 6,50 | 6,42 | 5,95 | 6,20 | 7 | 963.400 |
| 16/8/2023 | 6,50 | 6,48 | -2,85% | 6,48 | 6,50 | 6,49 | 6,46 | 6,57 | 2 | 844.400 |
| 15/8/2023 | 6,35 | 6,67 | -0,45% | 6,35 | 6,67 | 6,56 | 6,28 | 6,67 | 7 | 590.700 |
| 14/8/2023 | 6,50 | 6,70 | +3,08% | 6,50 | 6,70 | 6,54 | 6,28 | 6,70 | 7 | 1.439.700 |
| 11/8/2023 | 6,70 | 6,50 | -2,11% | 6,50 | 6,70 | 6,62 | 6,31 | 6,70 | 6 | 861.000 |
| 10/8/2023 | 6,38 | 6,64 | +4,57% | 6,36 | 6,64 | 6,53 | 6,35 | 6,64 | 12 | 1.046.200 |
| 9/8/2023 | 6,72 | 6,35 | -5,37% | 6,35 | 6,79 | 6,59 | 6,35 | 7,00 | 35 | 4.220.900 |
| 8/8/2023 | 7,11 | 6,71 | -5,49% | 6,61 | 7,14 | 6,90 | 6,71 | 7,15 | 40 | 5.386.500 |
| 7/8/2023 | 6,82 | 7,10 | +1,57% | 6,82 | 7,10 | 6,96 | 6,28 | 7,14 | 8 | 557.300 |
| 4/8/2023 | 7,05 | 6,99 | -2,10% | 6,90 | 7,10 | 7,02 | 6,99 | 7,14 | 11 | 3.795.100 |
| 3/8/2023 | 7,14 | 7,14 | -0,14% | 7,14 | 7,14 | 7,14 | 6,95 | 7,13 | 1 | 71.400 |
| 2/8/2023 | 7,15 | 7,15 | -0,56% | 7,15 | 7,15 | 7,15 | 6,92 | 7,14 | 2 | 858.000 |
| 31/7/2023 | 7,05 | 7,19 | +1,41% | 7,00 | 7,19 | 7,13 | 6,63 | 7,19 | 15 | 2.712.600 |
| 28/7/2023 | 7,09 | 7,09 | -1,25% | 7,01 | 7,13 | 7,10 | 6,62 | 7,09 | 17 | 5.397.700 |
| 27/7/2023 | 6,75 | 7,18 | +6,37% | 6,57 | 7,18 | 7,03 | 6,52 | 7,20 | 30 | 10.203.300 |
| 26/7/2023 | 6,92 | 6,75 | -2,46% | 6,75 | 7,08 | 6,90 | 6,50 | 6,75 | 14 | 1.381.200 |
| 25/7/2023 | 6,92 | 6,92 | 0,00% | 6,91 | 7,09 | 6,99 | 6,91 | 7,02 | 53 | 12.030.400 |
| 24/7/2023 | 6,79 | 6,92 | +1,76% | 6,79 | 6,95 | 6,87 | 6,25 | 6,92 | 10 | 4.743.200 |
| 21/7/2023 | 6,27 | 6,80 | +5,43% | 6,27 | 6,80 | 6,57 | 6,42 | 6,80 | 31 | 5.784.200 |
| 20/7/2023 | 6,47 | 6,45 | -0,62% | 6,45 | 6,47 | 6,45 | 6,25 | 6,45 | 4 | 709.700 |
| 19/7/2023 | 6,29 | 6,49 | +3,84% | 6,29 | 6,49 | 6,39 | 6,25 | 6,40 | 2 | 127.800 |
| 18/7/2023 | 6,52 | 6,25 | -6,72% | 6,25 | 6,52 | 6,40 | 6,25 | 6,59 | 16 | 3.521.600 |
| 17/7/2023 | 6,70 | 6,70 | +7,20% | 6,70 | 6,70 | 6,70 | 6,25 | 6,68 | 1 | 67.000 |
| 14/7/2023 | 6,64 | 6,25 | -6,99% | 6,25 | 6,64 | 6,44 | 6,25 | 6,56 | 14 | 901.700 |
| 13/7/2023 | 7,10 | 6,72 | -4,00% | 6,72 | 7,12 | 6,78 | 6,71 | 6,95 | 19 | 3.392.200 |
| 12/7/2023 | 6,90 | 7,00 | -0,14% | 6,90 | 7,00 | 6,97 | 6,85 | 7,00 | 6 | 907.000 |
| 11/7/2023 | 7,00 | 7,01 | -1,27% | 6,94 | 7,01 | 6,96 | 6,83 | 7,00 | 10 | 696.700 |
| 10/7/2023 | 7,10 | 7,10 | +2,16% | 7,10 | 7,10 | 7,10 | 6,85 | 7,10 | 4 | 852.000 |
| 7/7/2023 | 7,10 | 6,95 | -2,11% | 6,81 | 7,10 | 6,93 | 6,90 | 6,95 | 27 | 6.031.400 |
| 6/7/2023 | 7,10 | 7,10 | 0,00% | 7,09 | 7,10 | 7,09 | 6,80 | 7,10 | 9 | 1.774.700 |
| 5/7/2023 | 7,18 | 7,10 | +1,43% | 6,91 | 7,19 | 7,03 | 6,94 | 7,20 | 34 | 6.405.200 |
| 4/7/2023 | 7,15 | 7,00 | -0,14% | 7,00 | 7,20 | 7,07 | 7,00 | 7,16 | 30 | 5.868.200 |
| 3/7/2023 | 6,90 | 7,01 | -0,43% | 6,90 | 7,12 | 7,01 | 7,00 | 7,05 | 20 | 3.439.200 |
| 30/6/2023 | 6,97 | 7,04 | +1,00% | 6,80 | 7,06 | 6,93 | 6,82 | 7,04 | 42 | 8.463.300 |
| 29/6/2023 | 7,25 | 6,97 | -3,86% | 6,97 | 7,25 | 7,11 | 6,79 | 7,20 | 22 | 5.192.400 |
| 28/6/2023 | 6,91 | 7,25 | +0,14% | 6,80 | 7,25 | 7,10 | 7,00 | 7,25 | 30 | 3.479.700 |
| 27/6/2023 | 7,17 | 7,24 | +3,43% | 6,80 | 7,39 | 7,17 | 6,82 | 7,24 | 51 | 6.816.600 |
| 26/6/2023 | 7,30 | 7,00 | -3,05% | 6,90 | 7,39 | 7,16 | 6,81 | 7,00 | 50 | 10.889.300 |
| 23/6/2023 | 7,93 | 7,22 | -9,64% | 7,22 | 7,93 | 7,37 | 7,22 | 7,37 | 145 | 16.007.500 |
| 22/6/2023 | 7,12 | 7,99 | +10,97% | 6,45 | 7,99 | 7,00 | 6,99 | 7,99 | 113 | 18.360.700 |
| 21/6/2023 | 7,99 | 7,20 | +2,56% | 6,85 | 8,00 | 7,28 | 7,05 | 7,29 | 222 | 36.188.300 |
| 20/6/2023 | 6,54 | 7,02 | +13,23% | 6,54 | 7,48 | 7,06 | 6,95 | 7,03 | 262 | 44.157.800 |
| 19/6/2023 | 6,06 | 6,20 | +15,03% | 5,73 | 6,44 | 6,17 | 6,09 | 6,50 | 160 | 38.236.300 |
| 16/6/2023 | 4,68 | 5,39 | +15,17% | 4,50 | 5,70 | 5,12 | 5,00 | 5,39 | 94 | 11.629.500 |
| 15/6/2023 | 4,27 | 4,68 | +11,43% | 4,21 | 4,88 | 4,53 | 4,50 | 4,68 | 92 | 9.938.300 |
| 14/6/2023 | 4,06 | 4,20 | +3,45% | 4,04 | 4,20 | 4,14 | 4,05 | 4,20 | 27 | 4.605.800 |
| 13/6/2023 | 4,11 | 4,06 | 0,00% | 4,03 | 4,22 | 4,09 | 4,06 | 4,09 | 345 | 17.231.300 |
| 12/6/2023 | 4,06 | 4,06 | 0,00% | 3,97 | 4,17 | 4,08 | 4,02 | 4,11 | 207 | 10.509.300 |
| 9/6/2023 | 4,15 | 4,06 | -1,69% | 4,06 | 4,25 | 4,12 | 4,06 | 4,36 | 29 | 2.270.600 |
| 7/6/2023 | 4,14 | 4,13 | +3,25% | 3,92 | 4,15 | 4,06 | 3,84 | 4,13 | 27 | 3.533.600 |
| 6/6/2023 | 3,91 | 4,00 | +3,36% | 3,90 | 4,28 | 4,02 | 3,93 | 4,00 | 147 | 25.140.800 |
| 5/6/2023 | 3,85 | 3,87 | +1,84% | 3,81 | 3,90 | 3,87 | 3,80 | 3,88 | 30 | 10.422.800 |
| 2/6/2023 | 3,68 | 3,80 | +2,70% | 3,65 | 3,80 | 3,76 | 3,72 | 3,80 | 25 | 1.959.700 |
| 1/6/2023 | 3,81 | 3,70 | -2,63% | 3,70 | 3,81 | 3,74 | 3,70 | 3,73 | 9 | 561.100 |
| 31/5/2023 | 3,86 | 3,80 | -4,52% | 3,80 | 3,94 | 3,83 | 3,68 | 3,94 | 23 | 1.842.500 |
| 30/5/2023 | 3,91 | 3,98 | +1,79% | 3,80 | 3,98 | 3,85 | 3,70 | 4,14 | 59 | 12.339.800 |
| 29/5/2023 | 3,90 | 3,91 | +0,26% | 3,90 | 4,19 | 4,01 | 3,91 | 4,04 | 46 | 4.331.200 |
| 26/5/2023 | 3,71 | 3,90 | +7,73% | 3,52 | 4,10 | 3,80 | 3,72 | 3,90 | 61 | 5.928.400 |
| 25/5/2023 | 3,34 | 3,62 | +4,02% | 3,34 | 3,62 | 3,49 | 3,35 | 3,62 | 36 | 2.409.700 |
| 24/5/2023 | 3,45 | 3,48 | +2,05% | 3,34 | 3,48 | 3,43 | 3,31 | 3,48 | 23 | 1.649.400 |
| 23/5/2023 | 3,50 | 3,41 | +0,29% | 3,40 | 3,50 | 3,45 | 3,40 | 3,41 | 28 | 2.692.400 |
| 22/5/2023 | 3,58 | 3,40 | -0,29% | 3,40 | 3,58 | 3,48 | 3,40 | 3,50 | 40 | 3.028.600 |
| 19/5/2023 | 3,55 | 3,41 | -6,32% | 3,41 | 3,60 | 3,50 | 3,41 | 3,65 | 46 | 2.737.300 |
| 18/5/2023 | 3,61 | 3,64 | -4,21% | 3,52 | 3,79 | 3,67 | 3,58 | 3,64 | 36 | 4.336.100 |
| 17/5/2023 | 3,56 | 3,80 | +6,74% | 3,37 | 3,91 | 3,80 | 3,39 | 3,80 | 19 | 2.816.200 |
| 16/5/2023 | 3,97 | 3,56 | -7,77% | 3,45 | 3,97 | 3,61 | 3,56 | 3,75 | 32 | 4.627.700 |
| 15/5/2023 | 4,00 | 3,86 | +7,52% | 3,50 | 4,11 | 3,84 | 3,86 | 4,00 | 87 | 8.029.100 |
| 12/5/2023 | 2,99 | 3,59 | +20,07% | 2,99 | 3,61 | 3,54 | 3,59 | 3,60 | 72 | 22.402.300 |
| 11/5/2023 | 2,90 | 2,99 | +2,40% | 2,81 | 2,99 | 2,94 | 2,84 | 3,00 | 11 | 884.200 |
| 10/5/2023 | 2,76 | 2,92 | +0,69% | 2,76 | 2,94 | 2,82 | 2,85 | 2,92 | 9 | 705.400 |
| 9/5/2023 | 2,80 | 2,90 | +3,57% | 2,74 | 2,93 | 2,82 | 2,82 | 2,88 | 17 | 2.032.900 |
| 8/5/2023 | 2,81 | 2,80 | -0,36% | 2,80 | 2,99 | 2,87 | 2,63 | 2,98 | 25 | 1.639.900 |
| 5/5/2023 | 2,80 | 2,81 | +2,55% | 2,74 | 2,81 | 2,80 | 2,74 | 2,81 | 7 | 1.289.000 |
| 4/5/2023 | 2,82 | 2,74 | -2,84% | 2,66 | 2,94 | 2,70 | 2,66 | 2,85 | 11 | 649.500 |
| 3/5/2023 | 2,62 | 2,82 | +8,05% | 2,62 | 2,82 | 2,77 | 2,62 | 2,82 | 10 | 583.300 |
| 2/5/2023 | 2,72 | 2,61 | -3,69% | 2,61 | 2,72 | 2,69 | 2,30 | 2,61 | 15 | 1.913.300 |
| 28/4/2023 | 2,81 | 2,71 | -2,17% | 2,71 | 2,81 | 2,75 | 2,65 | 2,71 | 16 | 1.157.900 |
| 27/4/2023 | 2,90 | 2,77 | 0,00% | 2,77 | 2,95 | 2,80 | 2,77 | 2,89 | 28 | 4.828.900 |
| 26/4/2023 | 2,88 | 2,77 | -4,15% | 2,73 | 2,88 | 2,80 | 2,77 | 2,94 | 18 | 1.291.500 |
| 25/4/2023 | 2,89 | 2,89 | +7,04% | 2,87 | 2,89 | 2,87 | 2,81 | 2,88 | 11 | 460.700 |
| 24/4/2023 | 3,00 | 2,70 | -10,00% | 2,70 | 3,00 | 2,90 | 2,70 | 2,88 | 24 | 1.219.500 |
| 20/4/2023 | 3,16 | 3,00 | 0,00% | 3,00 | 3,17 | 3,01 | 3,00 | 3,17 | 10 | 1.086.500 |
| 19/4/2023 | 3,26 | 3,00 | -9,09% | 3,00 | 3,26 | 3,00 | 3,00 | 3,25 | 13 | 1.201.700 |
| 18/4/2023 | 3,01 | 3,30 | +10,00% | 2,92 | 3,30 | 3,16 | 2,92 | 3,26 | 15 | 1.390.400 |
| 17/4/2023 | 3,14 | 3,00 | -6,54% | 3,00 | 3,15 | 3,11 | 2,80 | 3,00 | 16 | 935.400 |
| 14/4/2023 | 3,33 | 3,21 | -4,75% | 3,21 | 3,33 | 3,29 | 3,20 | 3,49 | 23 | 1.712.600 |
| 13/4/2023 | 3,20 | 3,37 | +5,31% | 3,20 | 3,49 | 3,36 | 3,19 | 3,45 | 32 | 1.546.200 |
| 12/4/2023 | 3,21 | 3,20 | +6,67% | 3,09 | 3,44 | 3,20 | 3,00 | 3,21 | 43 | 3.876.900 |
| 11/4/2023 | 2,75 | 3,00 | +6,01% | 2,75 | 3,00 | 2,90 | 3,00 | 3,12 | 44 | 9.492.300 |
| 10/4/2023 | 3,00 | 2,83 | -0,35% | 2,75 | 3,00 | 2,86 | 2,66 | 2,83 | 43 | 3.175.300 |
| 6/4/2023 | 2,68 | 2,84 | +10,08% | 2,68 | 2,96 | 2,82 | 2,80 | 2,84 | 35 | 2.657.100 |
| 5/4/2023 | 3,19 | 2,58 | -17,31% | 2,52 | 3,19 | 2,70 | 2,57 | 2,59 | 67 | 4.733.700 |
| 4/4/2023 | 2,92 | 3,12 | +11,03% | 2,81 | 3,12 | 3,04 | 2,76 | 3,12 | 22 | 882.100 |
| 3/4/2023 | 3,14 | 2,81 | -10,51% | 2,81 | 3,45 | 3,14 | 2,81 | 3,29 | 98 | 17.656.400 |
| 31/3/2023 | 2,45 | 3,14 | +26,10% | 2,45 | 3,14 | 2,98 | 3,00 | 3,14 | 74 | 10.804.500 |
| 30/3/2023 | 2,55 | 2,49 | +3,75% | 1,90 | 2,70 | 2,38 | 2,49 | 2,50 | 129 | 17.204.100 |
| 29/3/2023 | 3,11 | 2,40 | -22,08% | 2,40 | 3,29 | 2,73 | 2,39 | 2,40 | 102 | 12.541.900 |
| 28/3/2023 | 3,75 | 3,08 | -16,76% | 2,90 | 3,80 | 3,03 | 3,01 | 3,08 | 149 | 25.646.100 |
| 27/3/2023 | 4,65 | 3,70 | -20,43% | 3,70 | 5,05 | 3,71 | 3,55 | 3,77 | 49 | 49.810.700 |
| 24/3/2023 | 4,65 | 4,65 | 0,00% | 4,65 | 4,65 | 4,65 | 4,65 | 5,50 | 1 | 46.500 |
| 23/3/2023 | 4,50 | 4,65 | +3,33% | 4,50 | 4,65 | 4,61 | 4,55 | 4,65 | 4 | 184.500 |
| 22/3/2023 | 5,03 | 4,50 | -10,00% | 4,50 | 5,03 | 4,60 | 4,00 | 4,50 | 9 | 1.150.300 |
| 21/3/2023 | 5,05 | 5,00 | -4,76% | 5,00 | 5,05 | 5,02 | 5,00 | 5,25 | 2 | 100.500 |
| 17/3/2023 | 5,06 | 5,25 | +3,35% | 5,06 | 5,25 | 5,11 | 4,93 | 5,25 | 3 | 358.000 |
| 16/3/2023 | 4,86 | 5,08 | -1,17% | 4,86 | 5,09 | 5,00 | 4,90 | 5,49 | 8 | 600.700 |
| 15/3/2023 | 5,15 | 5,14 | +0,59% | 4,99 | 5,15 | 5,08 | 4,99 | 5,14 | 5 | 254.200 |
| 14/3/2023 | 5,11 | 5,11 | +2,20% | 5,11 | 5,11 | 5,11 | 5,02 | 5,39 | 2 | 102.200 |
| 13/3/2023 | 5,00 | 5,00 | -7,41% | 5,00 | 5,00 | 5,00 | 4,99 | 5,00 | 2 | 100.000 |
| 10/3/2023 | 5,00 | 5,40 | +8,00% | 5,00 | 5,40 | 5,29 | 5,20 | 5,40 | 13 | 1.110.900 |
| 9/3/2023 | 5,70 | 5,00 | -12,28% | 5,00 | 5,70 | 5,03 | 4,99 | 5,00 | 22 | 2.918.300 |
| 8/3/2023 | 5,92 | 5,70 | -3,39% | 5,70 | 6,23 | 5,75 | 5,51 | 5,70 | 23 | 8.059.000 |
| 7/3/2023 | 7,49 | 5,90 | -21,23% | 5,90 | 7,49 | 5,99 | 5,00 | 5,90 | 32 | 11.443.500 |
| 6/3/2023 | 8,71 | 7,49 | -17,60% | 7,49 | 8,71 | 7,84 | 7,30 | 7,50 | 59 | 6.670.500 |
| 3/3/2023 | 9,10 | 9,09 | -8,18% | 9,09 | 9,10 | 9,09 | 8,31 | 9,10 | 2 | 181.900 |
| 2/3/2023 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 8,01 | 9,89 | 1 | 99.000 |
| 1/3/2023 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 4,64 | 10,00 | 1 | 12.375.000 |
| 23/2/2023 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 8,00 | 10,00 | 1 | 99.000 |
| 22/2/2023 | 9,35 | 9,90 | -1,98% | 9,35 | 9,90 | 9,87 | 8,31 | 9,90 | 10 | 6.814.500 |
| 13/2/2023 | 10,10 | 10,10 | 0,00% | 10,10 | 10,10 | 10,10 | 8,02 | 10,00 | 2 | 202.000 |
| 2/2/2023 | 9,94 | 10,10 | +1,61% | 9,30 | 10,10 | 9,72 | 9,30 | 10,17 | 17 | 2.624.600 |
| 1/2/2023 | 9,94 | 9,94 | +0,40% | 9,94 | 9,94 | 9,94 | 7,51 | 9,90 | 1 | 99.400 |
| 31/1/2023 | 9,90 | 9,90 | +23,75% | 9,90 | 9,90 | 9,90 | 5,51 | 9,90 | 7 | 1.980.000 |
| 30/1/2023 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 5,51 | 8,50 | 1 | 8.240.000 |
| 27/1/2023 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 6,51 | 8,49 | 1 | 80.000 |
| 23/1/2023 | 8,49 | 8,00 | -5,77% | 8,00 | 8,49 | 8,17 | 8,00 | 8,38 | 8 | 899.600 |
| 20/1/2023 | 8,49 | 8,49 | +1,07% | 8,49 | 8,49 | 8,49 | 6,50 | 8,50 | 5 | 424.500 |
| 19/1/2023 | 8,40 | 8,40 | +5,00% | 8,40 | 8,40 | 8,40 | 6,93 | 8,49 | 4 | 504.000 |
| 18/1/2023 | 8,47 | 8,00 | -5,44% | 8,00 | 8,47 | 8,06 | 4,64 | 8,00 | 6 | 564.800 |
| 17/1/2023 | 8,46 | 8,46 | -0,35% | 8,46 | 8,46 | 8,46 | 8,00 | 8,47 | 8 | 1.015.200 |
| 12/1/2023 | 7,56 | 8,49 | +12,30% | 7,56 | 8,49 | 8,06 | 6,01 | 8,50 | 13 | 3.710.100 |
| 11/1/2023 | 7,56 | 7,56 | -0,53% | 7,56 | 7,56 | 7,56 | 6,00 | 7,57 | 1 | 1.058.400 |
| 10/1/2023 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 5,51 | 7,80 | 6 | 6.688.000 |
| 9/1/2023 | 7,60 | 7,60 | +8,57% | 7,60 | 7,60 | 7,60 | 5,51 | 7,88 | 4 | 912.000 |
| 6/1/2023 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 5,01 | 7,99 | 1 | 1.680.000 |
| 5/1/2023 | 7,05 | 7,00 | -0,71% | 7,00 | 7,05 | 7,02 | 6,50 | 7,20 | 2 | 140.500 |
| 4/1/2023 | 7,05 | 7,05 | 0,00% | 7,05 | 7,05 | 7,05 | 5,01 | 7,50 | 2 | 2.397.000 |
| 2/1/2023 | 7,03 | 7,05 | +0,28% | 7,03 | 7,05 | 7,04 | 5,01 | 7,50 | 5 | 352.100 |
| 29/12/2022 | 7,03 | 7,03 | -14,27% | 7,03 | 7,03 | 7,03 | 7,03 | 8,20 | 7 | 2.038.700 |
| 28/12/2022 | 8,20 | 8,20 | +6,49% | 8,20 | 8,20 | 8,20 | 8,20 | 8,99 | 2 | 164.000 |
| 27/12/2022 | 7,71 | 7,70 | -1,28% | 7,28 | 7,71 | 7,68 | 6,00 | 7,73 | 14 | 3.535.900 |
| 26/12/2022 | 7,79 | 7,80 | 0,00% | 7,79 | 7,80 | 7,79 | 6,50 | 7,81 | 3 | 389.900 |
| 23/12/2022 | 7,80 | 7,80 | +14,87% | 7,80 | 7,80 | 7,80 | 7,80 | 13,00 | 13 | 12.324.000 |
| 13/12/2022 | 6,79 | 6,79 | -1,59% | 6,79 | 6,79 | 6,79 | 5,01 | 6,79 | 7 | 106.059.800 |
| 12/12/2022 | 6,30 | 6,90 | +11,29% | 6,30 | 6,90 | 6,39 | 5,00 | 6,97 | 12 | 2.494.900 |
| 8/12/2022 | 6,18 | 6,20 | +3,33% | 6,18 | 6,20 | 6,18 | 5,50 | 6,20 | 7 | 3.710.000 |
| 7/12/2022 | 6,00 | 6,00 | +1,01% | 6,00 | 6,00 | 6,00 | 5,30 | 6,00 | 12 | 18.060.000 |
| 1/12/2022 | 5,94 | 5,94 | 0,00% | 5,94 | 5,94 | 5,94 | 5,01 | 6,97 | 1 | 59.400 |
| 30/11/2022 | 5,94 | 5,94 | 0,00% | 5,00 | 5,94 | 5,31 | 5,50 | 5,94 | 17 | 5.050.500 |
| 28/11/2022 | 5,74 | 5,94 | +8,20% | 5,74 | 5,95 | 5,82 | 5,10 | 5,91 | 11 | 2.972.300 |
| 25/11/2022 | 5,19 | 5,49 | +5,98% | 5,00 | 5,49 | 5,39 | 5,03 | 5,60 | 11 | 4.258.700 |
| 24/11/2022 | 5,20 | 5,18 | -0,38% | 5,00 | 5,20 | 5,04 | 5,08 | 5,19 | 22 | 1.411.700 |
| 23/11/2022 | 5,50 | 5,20 | -2,80% | 5,17 | 5,50 | 5,22 | 5,15 | 5,40 | 11 | 1.044.700 |
| 22/11/2022 | 5,65 | 5,35 | -4,63% | 5,31 | 5,65 | 5,46 | 5,33 | 5,94 | 10 | 546.100 |
| 18/11/2022 | 5,99 | 5,61 | -6,50% | 5,61 | 6,00 | 5,90 | 5,50 | 5,99 | 6 | 708.700 |
| 17/11/2022 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,20 | 6,00 | 4 | 600.000 |
| 16/11/2022 | 6,95 | 6,00 | -14,16% | 6,00 | 6,97 | 6,68 | 5,51 | 6,00 | 4 | 1.136.000 |
| 14/11/2022 | 6,99 | 6,99 | 0,00% | 6,99 | 6,99 | 6,99 | 6,14 | 7,00 | 2 | 139.800 |
| 11/11/2022 | 6,99 | 6,99 | -4,25% | 6,99 | 7,00 | 6,99 | 6,27 | 7,00 | 4 | 909.700 |
| 9/11/2022 | 7,05 | 7,30 | +4,29% | 7,04 | 7,30 | 7,25 | 7,02 | 7,39 | 11 | 1.740.600 |
| 8/11/2022 | 7,01 | 7,00 | 0,00% | 7,00 | 7,01 | 7,00 | 6,52 | 7,40 | 3 | 840.100 |
| 7/11/2022 | 7,45 | 7,00 | -3,45% | 7,00 | 7,45 | 7,01 | 5,17 | 7,10 | 3 | 1.894.500 |
| 4/11/2022 | 8,00 | 7,25 | -10,49% | 7,25 | 8,00 | 7,27 | 7,25 | 8,00 | 16 | 3.855.000 |
| 3/11/2022 | 8,80 | 8,10 | -6,57% | 8,10 | 8,85 | 8,17 | 8,10 | 8,90 | 26 | 4.988.500 |
| 1/11/2022 | 9,35 | 8,67 | -7,27% | 8,67 | 9,65 | 8,85 | 8,67 | 8,88 | 30 | 6.818.300 |
| 31/10/2022 | 9,35 | 9,35 | -2,09% | 9,35 | 9,35 | 9,34 | 9,35 | 9,70 | 10 | 18.886.100 |
| 28/10/2022 | 9,50 | 9,55 | +2,14% | 9,30 | 9,55 | 9,47 | 9,30 | 9,55 | 4 | 473.500 |
| 27/10/2022 | 9,35 | 9,35 | -15,00% | 9,35 | 9,35 | 9,35 | 9,01 | 10,50 | 24 | 11.407.000 |
| 26/10/2022 | 11,00 | 11,00 | -2,57% | 11,00 | 11,00 | 11,00 | 10,11 | 11,25 | 1 | 110.000 |
| 25/10/2022 | 11,99 | 11,29 | -14,40% | 11,29 | 11,99 | 11,57 | 11,28 | 11,90 | 14 | 1.968.500 |
| 24/10/2022 | 13,19 | 13,19 | +4,77% | 13,19 | 13,19 | 13,19 | 12,01 | 13,19 | 10 | 1.319.000 |
| 20/10/2022 | 12,59 | 12,59 | -0,87% | 12,59 | 12,59 | 12,59 | 10,07 | 12,60 | 1 | 251.800 |
| 19/10/2022 | 12,70 | 12,70 | +0,08% | 12,70 | 12,70 | 12,70 | 10,05 | 12,73 | 3 | 6.096.000 |
| 18/10/2022 | 12,69 | 12,69 | -0,39% | 12,69 | 12,69 | 12,69 | 11,38 | 12,70 | 2 | 253.800 |
| 17/10/2022 | 12,74 | 12,74 | 0,00% | 12,74 | 12,74 | 12,74 | 10,75 | 12,75 | 2 | 254.800 |
| 14/10/2022 | 12,50 | 12,74 | 0,00% | 12,50 | 12,74 | 12,69 | 10,51 | 12,74 | 5 | 634.600 |
| 13/10/2022 | 12,74 | 12,74 | +3,49% | 12,74 | 12,74 | 12,74 | 11,31 | 12,75 | 2 | 254.800 |
| 11/10/2022 | 12,90 | 12,31 | +0,08% | 12,30 | 12,90 | 12,46 | 12,30 | 12,85 | 5 | 1.869.300 |
| 10/10/2022 | 12,30 | 12,30 | 0,00% | 12,30 | 12,30 | 12,30 | 12,30 | 13,00 | 3 | 369.000 |
| 7/10/2022 | 13,05 | 12,30 | -5,53% | 12,05 | 13,05 | 12,35 | 12,30 | 12,48 | 32 | 11.370.500 |
| 6/10/2022 | 14,00 | 13,02 | -7,00% | 13,02 | 14,00 | 13,34 | 13,01 | 14,40 | 3 | 400.400 |
| 5/10/2022 | 14,00 | 14,00 | -2,71% | 14,00 | 14,00 | 14,00 | 13,50 | 14,39 | 5 | 700.000 |
| 4/10/2022 | 14,39 | 14,39 | -1,30% | 14,39 | 14,39 | 14,39 | 13,00 | 14,40 | 4 | 575.600 |
| 3/10/2022 | 14,58 | 14,58 | +1,46% | 14,58 | 14,58 | 14,58 | 13,00 | 14,59 | 2 | 291.600 |
| 30/9/2022 | 14,37 | 14,37 | -2,24% | 14,37 | 14,37 | 14,37 | 13,60 | 14,38 | 2 | 287.400 |
| 29/9/2022 | 14,70 | 14,70 | +2,08% | 14,70 | 14,70 | 14,70 | 13,50 | 14,78 | 2 | 294.000 |
| 28/9/2022 | 14,50 | 14,40 | -0,69% | 14,40 | 14,50 | 14,49 | 12,51 | 14,40 | 12 | 12.613.000 |
| 27/9/2022 | 16,00 | 14,50 | -15,65% | 14,50 | 16,00 | 14,73 | 12,15 | 14,50 | 27 | 10.170.000 |
| 26/9/2022 | 17,19 | 17,19 | -4,34% | 17,19 | 17,19 | 17,19 | 16,00 | 17,20 | 8 | 6.704.300 |
| 22/9/2022 | 17,97 | 17,97 | -0,11% | 17,97 | 17,97 | 17,97 | 12,12 | 17,98 | 1 | 1.078.200 |
| 21/9/2022 | 17,99 | 17,99 | -0,06% | 17,99 | 17,99 | 17,99 | 12,51 | 18,00 | 1 | 4.497.500 |
| 16/9/2022 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,56 | 18,00 | 2 | 1.800.000 |
| 13/9/2022 | 18,22 | 18,00 | -5,26% | 17,82 | 18,22 | 18,00 | 17,84 | 18,00 | 10 | 16.920.400 |
| 12/9/2022 | 19,30 | 19,00 | -1,50% | 19,00 | 19,30 | 19,02 | 16,01 | 19,30 | 4 | 2.473.000 |
| 9/9/2022 | 19,30 | 19,29 | -1,08% | 19,29 | 19,30 | 19,29 | 18,50 | 19,30 | 2 | 6.751.600 |
| 8/9/2022 | 19,50 | 19,50 | -2,40% | 19,50 | 19,50 | 19,50 | 19,00 | 19,50 | 1 | 195.000 |
| 5/9/2022 | 19,99 | 19,98 | -4,86% | 19,98 | 19,99 | 19,98 | 19,50 | 20,00 | 2 | 399.700 |
| 2/9/2022 | 21,00 | 21,00 | -8,70% | 21,00 | 21,00 | 21,00 | 12,00 | 24,00 | 1 | 210.000 |
| 1/9/2022 | 23,00 | 23,00 | +15,00% | 23,00 | 23,00 | 23,00 | 12,00 | 23,00 | 4 | 1.380.000 |
| 31/8/2022 | 20,00 | 20,00 | -2,01% | 20,00 | 20,00 | 20,00 | 19,01 | 21,00 | 5 | 6.800.000 |
| 30/8/2022 | 20,41 | 20,41 | -7,23% | 20,41 | 20,41 | 20,41 | 20,10 | 23,99 | 8 | 5.306.600 |
| 26/8/2022 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 17,00 | 24,00 | 1 | 12.540.000 |
| 23/8/2022 | 22,00 | 22,00 | +4,76% | 22,00 | 22,00 | 22,00 | 18,05 | 24,00 | 3 | 660.000 |
| 16/8/2022 | 19,79 | 21,00 | +5,00% | 19,79 | 21,00 | 20,09 | 18,01 | 24,00 | 2 | 1.607.400 |
| 10/8/2022 | 20,00 | 20,00 | +8,11% | 20,00 | 20,00 | 20,00 | 18,23 | 20,00 | 4 | 16.800.000 |
| 9/8/2022 | 18,50 | 18,50 | -2,63% | 18,50 | 18,50 | 18,50 | 18,50 | 20,00 | 2 | 555.000 |
| 29/7/2022 | 19,00 | 19,00 | +0,05% | 19,00 | 19,00 | 19,00 | 19,00 | 20,00 | 3 | 1.330.000 |
| 28/7/2022 | 19,00 | 18,99 | -9,49% | 18,99 | 19,00 | 18,99 | 14,30 | 19,00 | 15 | 5.319.200 |
| 27/7/2022 | 19,01 | 20,98 | +10,36% | 19,01 | 20,98 | 20,87 | 19,00 | 20,99 | 5 | 3.966.500 |
| 26/7/2022 | 19,01 | 19,01 | +3,94% | 19,01 | 19,01 | 19,01 | 16,50 | 20,99 | 2 | 22.431.800 |
| 25/7/2022 | 18,29 | 18,29 | -5,48% | 18,29 | 18,29 | 18,29 | 16,71 | 20,99 | 3 | 731.600 |
| 21/7/2022 | 19,52 | 19,35 | -0,77% | 19,35 | 19,52 | 19,41 | 17,17 | 21,00 | 5 | 970.800 |
| 20/7/2022 | 21,00 | 19,50 | +0,72% | 19,50 | 21,00 | 19,57 | 19,35 | 20,00 | 11 | 12.525.000 |
| 19/7/2022 | 19,50 | 19,36 | -0,67% | 19,36 | 19,50 | 19,44 | 19,35 | 20,99 | 3 | 1.555.800 |
| 18/7/2022 | 20,00 | 19,49 | -11,41% | 19,49 | 20,00 | 19,63 | 19,35 | 21,00 | 6 | 1.374.500 |
| 15/7/2022 | 21,00 | 22,00 | +4,81% | 21,00 | 22,00 | 21,80 | 20,00 | 22,00 | 4 | 1.090.000 |
| 14/7/2022 | 20,99 | 20,99 | +7,59% | 20,99 | 20,99 | 20,99 | 17,80 | 21,00 | 3 | 1.049.500 |
| 13/7/2022 | 20,99 | 19,51 | -2,45% | 19,30 | 21,00 | 19,99 | 19,50 | 20,50 | 9 | 1.999.900 |
| 12/7/2022 | 21,00 | 20,00 | -4,26% | 20,00 | 21,00 | 20,11 | 17,55 | 20,99 | 8 | 1.810.100 |
| 11/7/2022 | 20,99 | 20,89 | +12,74% | 20,89 | 20,99 | 20,92 | 17,55 | 20,89 | 3 | 627.700 |
| 5/7/2022 | 18,51 | 18,53 | -11,76% | 18,51 | 18,53 | 18,52 | 18,52 | 21,00 | 2 | 370.400 |
| 4/7/2022 | 21,00 | 21,00 | +5,53% | 21,00 | 21,00 | 21,00 | 17,00 | 21,00 | 3 | 630.000 |
| 30/6/2022 | 18,79 | 19,90 | +5,91% | 18,79 | 19,90 | 19,86 | 18,00 | 19,90 | 9 | 6.951.700 |
| 29/6/2022 | 21,00 | 18,79 | -8,25% | 18,50 | 21,00 | 18,87 | 17,00 | 18,80 | 19 | 15.103.400 |
| 28/6/2022 | 20,49 | 20,48 | +4,44% | 20,48 | 20,49 | 20,48 | 18,00 | 20,49 | 9 | 1.843.300 |
| 27/6/2022 | 19,60 | 19,61 | -10,82% | 19,60 | 19,95 | 19,60 | 19,61 | 19,90 | 27 | 14.117.700 |
| 24/6/2022 | 25,00 | 21,99 | -8,34% | 21,99 | 25,00 | 23,10 | 17,00 | 21,99 | 10 | 2.541.700 |
| 23/6/2022 | 23,00 | 23,99 | -4,04% | 23,00 | 23,99 | 23,60 | 21,50 | 24,00 | 10 | 3.069.200 |
| 22/6/2022 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 23,00 | 25,00 | 3 | 16.000.000 |
| 21/6/2022 | 25,00 | 25,00 | +1,63% | 25,00 | 25,00 | 25,00 | 22,00 | 25,00 | 1 | 750.000 |
| 20/6/2022 | 25,00 | 24,60 | +0,82% | 24,60 | 25,00 | 24,70 | 21,00 | 24,60 | 2 | 988.000 |
| 17/6/2022 | 23,99 | 24,40 | +10,96% | 23,99 | 24,40 | 24,36 | 17,00 | 24,84 | 5 | 6.579.800 |
| 15/6/2022 | 21,99 | 21,99 | +9,95% | 21,99 | 21,99 | 21,99 | 18,05 | 24,90 | 1 | 219.900 |
| 14/6/2022 | 18,78 | 20,00 | +14,29% | 18,02 | 20,00 | 19,19 | 17,87 | 24,90 | 7 | 1.343.400 |
| 13/6/2022 | 19,01 | 17,50 | -15,05% | 17,50 | 19,01 | 17,80 | 17,50 | 18,49 | 14 | 3.382.600 |
| 10/6/2022 | 21,62 | 20,60 | -10,40% | 20,01 | 21,63 | 20,96 | 18,11 | 21,00 | 12 | 2.516.000 |
| 9/6/2022 | 21,83 | 22,99 | +1,68% | 21,50 | 22,99 | 22,16 | 18,00 | 22,99 | 13 | 2.881.900 |
| 8/6/2022 | 24,51 | 22,61 | -8,83% | 22,00 | 24,51 | 22,79 | 18,00 | 24,90 | 7 | 1.595.600 |
| 7/6/2022 | 22,02 | 24,80 | +18,15% | 21,00 | 24,80 | 23,56 | 20,00 | 24,80 | 7 | 2.356.400 |
| 6/6/2022 | 24,84 | 20,99 | -0,05% | 20,99 | 24,84 | 21,10 | 17,00 | 21,00 | 7 | 14.771.400 |
| 3/6/2022 | 19,83 | 21,00 | -3,93% | 19,83 | 21,00 | 20,80 | 15,00 | 21,00 | 5 | 1.248.300 |
| 2/6/2022 | 21,51 | 21,86 | +10,18% | 21,51 | 21,96 | 21,77 | 15,00 | 21,87 | 3 | 653.300 |
| 31/5/2022 | 19,84 | 19,84 | +4,42% | 19,84 | 19,84 | 19,84 | 17,00 | 19,84 | 3 | 595.200 |
| 26/5/2022 | 20,00 | 19,00 | -4,52% | 19,00 | 20,00 | 19,59 | 17,11 | 19,90 | 3 | 587.900 |
| 25/5/2022 | 19,90 | 19,90 | +10,56% | 19,90 | 19,90 | 19,90 | 19,90 | 24,00 | 14 | 5.771.000 |
| 23/5/2022 | 17,30 | 18,00 | +6,70% | 17,30 | 19,00 | 18,10 | 18,00 | 18,50 | 26 | 9.595.500 |
| 20/5/2022 | 21,00 | 16,87 | -12,59% | 16,87 | 21,00 | 17,92 | 16,87 | 21,00 | 31 | 12.547.200 |
| 19/5/2022 | 17,79 | 19,30 | +11,43% | 17,60 | 19,30 | 18,25 | 17,32 | 19,60 | 17 | 4.016.200 |
| 18/5/2022 | 22,30 | 17,32 | -22,33% | 17,32 | 22,30 | 17,45 | 17,32 | 19,90 | 18 | 11.344.400 |
| 17/5/2022 | 24,10 | 22,30 | -14,23% | 22,30 | 24,10 | 22,34 | 21,30 | 23,99 | 17 | 22.122.400 |
| 16/5/2022 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 22,01 | 27,00 | 2 | 1.040.000 |
| 13/5/2022 | 26,12 | 27,00 | +10,66% | 26,12 | 27,00 | 26,96 | 22,00 | 27,00 | 11 | 7.551.200 |
| 11/5/2022 | 24,40 | 24,40 | -12,83% | 24,40 | 24,40 | 24,40 | 22,40 | 24,40 | 10 | 9.028.000 |
| 3/5/2022 | 28,00 | 27,99 | -4,14% | 27,99 | 28,00 | 27,99 | 25,00 | 28,00 | 2 | 5.598.100 |
| 2/5/2022 | 29,20 | 29,20 | +8,15% | 29,20 | 29,20 | 29,20 | 29,20 | 29,50 | 3 | 876.000 |
| 29/4/2022 | 28,21 | 27,00 | -8,44% | 27,00 | 28,21 | 27,03 | 25,00 | 27,00 | 3 | 9.192.100 |
| 26/4/2022 | 29,49 | 29,49 | -1,70% | 29,49 | 29,49 | 29,49 | 27,57 | 29,50 | 3 | 139.487.700 |
| 20/4/2022 | 30,00 | 30,00 | -7,69% | 30,00 | 30,00 | 30,00 | 27,57 | 30,00 | 4 | 14.700.000 |
| 7/4/2022 | 32,50 | 32,50 | +4,84% | 32,50 | 32,50 | 32,50 | 28,00 | 32,50 | 3 | 13.975.000 |
| 5/4/2022 | 31,00 | 31,00 | -3,09% | 31,00 | 31,00 | 31,00 | 28,00 | 31,00 | 1 | 310.000 |
| 1/4/2022 | 31,99 | 31,99 | -0,96% | 31,99 | 31,99 | 31,99 | 30,00 | 32,00 | 1 | 8.317.400 |
| 24/3/2022 | 32,30 | 32,30 | 0,00% | 32,30 | 32,30 | 32,30 | 31,40 | 32,50 | 1 | 33.269.000 |
| 22/3/2022 | 32,30 | 32,30 | -0,28% | 32,30 | 32,30 | 32,30 | 27,57 | 32,50 | 1 | 1.292.000 |
| 21/3/2022 | 32,39 | 32,39 | 0,00% | 31,07 | 32,39 | 32,25 | 30,50 | 32,39 | 4 | 4.192.600 |
| 18/3/2022 | 32,39 | 32,39 | 0,00% | 32,39 | 32,39 | 32,39 | 27,57 | 32,50 | 1 | 1.943.400 |
| 17/3/2022 | 32,49 | 32,39 | -0,31% | 32,39 | 32,49 | 32,48 | 27,57 | 32,39 | 4 | 14.291.600 |
| 15/3/2022 | 32,49 | 32,49 | 0,00% | 32,49 | 32,49 | 32,49 | 27,57 | 32,50 | 1 | 11.696.400 |
| 14/3/2022 | 32,49 | 32,49 | -0,03% | 32,49 | 32,49 | 32,49 | 27,57 | 32,50 | 1 | 3.249.000 |
| 11/3/2022 | 32,50 | 32,50 | -1,13% | 32,50 | 32,50 | 32,50 | 28,00 | 32,50 | 8 | 7.800.000 |
| 10/3/2022 | 32,87 | 32,87 | +1,61% | 32,87 | 32,87 | 32,87 | 30,00 | 32,87 | 2 | 657.400 |
| 8/3/2022 | 32,35 | 32,35 | 0,00% | 32,35 | 32,35 | 32,35 | 27,57 | 32,88 | 1 | 7.117.000 |
| 2/3/2022 | 32,35 | 32,35 | 0,00% | 32,35 | 32,35 | 32,35 | 27,57 | 32,38 | 1 | 5.176.000 |
| 25/2/2022 | 32,35 | 32,35 | +1,76% | 32,35 | 32,35 | 32,35 | 27,57 | 32,35 | 3 | 970.500 |
| 24/2/2022 | 31,79 | 31,79 | -1,82% | 31,79 | 31,79 | 31,79 | 27,60 | 31,79 | 5 | 13.987.600 |
| 23/2/2022 | 32,23 | 32,38 | +0,50% | 32,23 | 32,38 | 32,33 | 28,00 | 32,38 | 3 | 969.900 |
| 22/2/2022 | 32,22 | 32,22 | +0,09% | 32,22 | 32,22 | 32,22 | 30,00 | 32,22 | 3 | 966.600 |
| 21/2/2022 | 32,15 | 32,19 | -0,03% | 32,15 | 32,19 | 32,18 | 28,00 | 32,19 | 6 | 13.197.500 |
| 18/2/2022 | 32,19 | 32,20 | +0,63% | 32,19 | 32,20 | 32,19 | 0,00 | 0,00 | 3 | 965.900 |
| 17/2/2022 | 30,50 | 32,00 | +7,20% | 30,50 | 32,00 | 31,50 | 31,00 | 32,08 | 3 | 945.000 |
| 16/2/2022 | 28,21 | 29,85 | -0,47% | 28,00 | 29,85 | 28,81 | 28,02 | 29,85 | 28 | 13.543.800 |
| 15/2/2022 | 28,03 | 29,99 | 0,00% | 28,03 | 30,00 | 29,28 | 28,00 | 30,00 | 7 | 2.050.000 |
| 9/2/2022 | 29,99 | 29,99 | 0,00% | 29,99 | 29,99 | 29,99 | 28,00 | 30,99 | 1 | 4.198.600 |
| 7/2/2022 | 29,99 | 29,99 | 0,00% | 29,99 | 29,99 | 29,99 | 28,00 | 30,99 | 2 | 2.999.000 |
| 4/2/2022 | 27,37 | 29,99 | -1,67% | 27,37 | 29,99 | 29,82 | 28,00 | 30,99 | 4 | 4.772.200 |
| 3/2/2022 | 30,50 | 30,50 | -1,58% | 30,50 | 30,50 | 30,50 | 27,27 | 30,99 | 4 | 1.525.000 |
| 2/2/2022 | 30,47 | 30,99 | +1,71% | 30,47 | 30,99 | 30,84 | 29,90 | 30,99 | 8 | 8.635.600 |
| 1/2/2022 | 29,19 | 30,47 | +4,03% | 29,19 | 30,47 | 29,50 | 29,20 | 30,47 | 13 | 8.557.400 |
| 31/1/2022 | 29,50 | 29,29 | -1,11% | 29,29 | 29,50 | 29,30 | 27,27 | 29,30 | 8 | 14.358.500 |
| 28/1/2022 | 29,55 | 29,62 | -0,60% | 29,54 | 29,62 | 29,60 | 27,27 | 29,62 | 7 | 2.664.000 |
| 27/1/2022 | 29,85 | 29,80 | +2,79% | 29,80 | 30,00 | 29,87 | 27,27 | 29,89 | 4 | 1.194.900 |
| 26/1/2022 | 30,00 | 28,99 | -6,18% | 28,99 | 30,00 | 29,87 | 28,50 | 30,00 | 4 | 2.389.900 |
| 25/1/2022 | 28,99 | 30,90 | +6,92% | 28,99 | 30,90 | 30,00 | 27,50 | 30,90 | 13 | 30.002.300 |
| 24/1/2022 | 28,90 | 28,90 | +1,44% | 28,90 | 28,90 | 28,90 | 25,00 | 29,00 | 2 | 578.000 |
| 21/1/2022 | 29,00 | 28,49 | -1,66% | 28,49 | 29,10 | 29,00 | 28,01 | 28,50 | 12 | 60.611.800 |
| 20/1/2022 | 28,97 | 28,97 | -0,03% | 28,97 | 28,97 | 28,97 | 28,90 | 28,99 | 4 | 15.064.400 |
| 19/1/2022 | 28,99 | 28,98 | -0,07% | 28,98 | 28,99 | 28,98 | 28,95 | 28,99 | 6 | 2.608.400 |
| 18/1/2022 | 28,98 | 29,00 | +0,07% | 28,97 | 29,00 | 28,98 | 25,00 | 29,00 | 12 | 4.058.500 |
| 17/1/2022 | 28,98 | 28,98 | 0,00% | 28,95 | 28,98 | 28,97 | 28,00 | 28,98 | 17 | 15.358.000 |
| 14/1/2022 | 28,69 | 28,98 | +0,98% | 28,69 | 28,99 | 28,91 | 25,00 | 28,98 | 12 | 3.759.200 |
| 13/1/2022 | 28,69 | 28,70 | 0,00% | 28,68 | 28,70 | 28,69 | 25,00 | 28,70 | 13 | 5.739.200 |
| 12/1/2022 | 28,69 | 28,70 | +0,03% | 28,69 | 28,70 | 28,69 | 25,00 | 28,70 | 15 | 10.905.400 |
| 11/1/2022 | 28,48 | 28,69 | +2,50% | 28,48 | 28,70 | 28,58 | 27,99 | 28,70 | 12 | 4.287.700 |
| 10/1/2022 | 28,69 | 27,99 | -2,44% | 27,99 | 28,69 | 28,54 | 25,00 | 28,00 | 15 | 4.567.600 |
| 7/1/2022 | 29,61 | 28,69 | -3,17% | 28,48 | 29,61 | 28,62 | 25,00 | 28,69 | 14 | 8.873.200 |
| 6/1/2022 | 29,63 | 29,63 | +0,10% | 29,61 | 29,63 | 29,62 | 29,00 | 29,64 | 13 | 4.147.800 |
| 5/1/2022 | 29,00 | 29,60 | -0,34% | 28,95 | 29,60 | 29,22 | 17,17 | 29,64 | 12 | 3.798.700 |
| 23/12/2021 | 29,78 | 29,70 | +0,34% | 29,00 | 29,78 | 29,69 | 25,00 | 29,70 | 14 | 12.767.700 |
| 22/12/2021 | 29,76 | 29,60 | -0,50% | 29,00 | 29,79 | 29,61 | 25,00 | 29,60 | 12 | 4.738.800 |
| 21/12/2021 | 29,80 | 29,75 | +0,85% | 29,50 | 29,80 | 29,67 | 25,00 | 29,75 | 10 | 3.264.000 |
| 20/12/2021 | 28,10 | 29,50 | +4,98% | 28,10 | 29,51 | 28,76 | 25,00 | 29,50 | 11 | 4.314.900 |
| 17/12/2021 | 27,49 | 28,10 | +2,18% | 27,49 | 28,91 | 27,97 | 27,00 | 28,10 | 13 | 4.755.300 |
| 16/12/2021 | 27,46 | 27,50 | -1,79% | 27,01 | 27,50 | 27,44 | 25,00 | 27,50 | 13 | 4.939.400 |
| 15/12/2021 | 27,00 | 28,00 | +3,70% | 26,99 | 28,00 | 27,45 | 28,00 | 29,90 | 14 | 6.039.800 |
| 14/12/2021 | 25,99 | 27,00 | +0,04% | 24,99 | 27,00 | 26,01 | 23,50 | 27,00 | 14 | 9.104.100 |
| 13/12/2021 | 26,00 | 26,99 | +7,96% | 26,00 | 27,00 | 26,82 | 17,00 | 26,99 | 11 | 8.047.700 |
| 10/12/2021 | 24,00 | 25,00 | +4,17% | 24,00 | 25,00 | 24,27 | 17,00 | 26,00 | 11 | 2.670.000 |
| 9/12/2021 | 22,89 | 24,00 | +9,14% | 22,89 | 24,00 | 23,59 | 17,00 | 24,00 | 9 | 2.359.900 |
| 8/12/2021 | 21,80 | 21,99 | +0,46% | 21,80 | 21,99 | 21,97 | 18,00 | 21,99 | 11 | 6.152.400 |
| 7/12/2021 | 20,50 | 21,89 | +9,61% | 20,50 | 22,00 | 21,42 | 18,00 | 21,90 | 11 | 2.784.700 |
| 6/12/2021 | 18,49 | 19,97 | +10,94% | 18,00 | 19,97 | 18,37 | 17,00 | 19,97 | 26 | 34.178.900 |
| 3/12/2021 | 19,00 | 18,00 | -5,26% | 18,00 | 19,90 | 18,12 | 18,00 | 19,00 | 27 | 22.288.900 |
| 2/12/2021 | 20,50 | 19,00 | -5,00% | 18,50 | 21,50 | 19,12 | 17,01 | 19,00 | 27 | 176.304.300 |
| 1/12/2021 | 23,50 | 20,00 | -16,67% | 20,00 | 23,50 | 21,42 | 20,00 | 21,30 | 39 | 139.063.400 |
| 30/11/2021 | 25,00 | 24,00 | 0,00% | 24,00 | 25,00 | 24,03 | 22,00 | 24,00 | 13 | 6.490.000 |
| 29/11/2021 | 25,00 | 24,00 | 0,00% | 24,00 | 25,00 | 24,02 | 0,00 | 24,00 | 13 | 9.610.000 |
| 26/11/2021 | 25,90 | 24,00 | -4,00% | 23,50 | 25,90 | 24,02 | 16,00 | 24,00 | 29 | 13.452.900 |
| 25/11/2021 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 19,09 | 25,00 | 6 | 2.500.000 |
| 24/11/2021 | 26,00 | 25,00 | +0,20% | 24,95 | 26,00 | 25,11 | 19,09 | 25,00 | 17 | 6.529.500 |
| 23/11/2021 | 26,50 | 24,95 | -3,67% | 24,95 | 26,50 | 25,06 | 19,09 | 24,95 | 15 | 7.769.800 |
| 22/11/2021 | 28,00 | 25,90 | -2,26% | 25,90 | 28,00 | 26,19 | 25,90 | 26,00 | 20 | 8.382.300 |
| 19/11/2021 | 29,69 | 26,50 | +1,92% | 26,31 | 29,69 | 26,53 | 19,09 | 26,50 | 20 | 43.780.400 |
| 18/11/2021 | 25,00 | 26,00 | 0,00% | 25,00 | 26,00 | 25,44 | 19,42 | 26,00 | 17 | 53.949.800 |
| 17/11/2021 | 26,00 | 26,00 | +1,88% | 26,00 | 26,32 | 26,05 | 19,09 | 26,00 | 11 | 2.866.300 |
| 16/11/2021 | 27,00 | 25,52 | -2,33% | 25,52 | 27,49 | 25,79 | 19,09 | 26,00 | 20 | 14.445.800 |
| 12/11/2021 | 27,47 | 26,13 | -16,25% | 26,13 | 27,47 | 26,84 | 25,52 | 26,13 | 30 | 2.105.899.900 |
| 11/11/2021 | 31,20 | 31,20 | +0,65% | 31,20 | 31,20 | 31,20 | 27,02 | 31,40 | 2 | 624.000 |
| 10/11/2021 | 31,00 | 31,00 | -0,32% | 31,00 | 31,00 | 31,00 | 29,00 | 31,40 | 2 | 620.000 |
| 9/11/2021 | 29,50 | 31,10 | -1,27% | 29,40 | 31,10 | 30,01 | 29,60 | 31,10 | 18 | 10.504.000 |
| 8/11/2021 | 31,50 | 31,50 | 0,00% | 31,50 | 31,50 | 31,50 | 27,02 | 31,70 | 2 | 630.000 |
| 5/11/2021 | 31,50 | 31,50 | -0,28% | 31,50 | 31,50 | 31,50 | 27,02 | 31,59 | 2 | 630.000 |
| 4/11/2021 | 31,70 | 31,59 | -0,32% | 31,59 | 31,70 | 31,59 | 27,02 | 31,60 | 4 | 10.109.900 |
| 3/11/2021 | 31,70 | 31,69 | +1,73% | 31,69 | 31,70 | 31,69 | 30,00 | 31,70 | 2 | 633.900 |
| 1/11/2021 | 31,15 | 31,15 | +0,03% | 31,15 | 31,15 | 31,15 | 27,02 | 31,70 | 2 | 623.000 |
| 29/10/2021 | 30,50 | 31,14 | -1,14% | 30,50 | 31,15 | 30,69 | 27,02 | 31,15 | 9 | 4.910.900 |
| 28/10/2021 | 31,00 | 31,50 | -0,60% | 30,00 | 31,50 | 31,20 | 27,02 | 31,70 | 12 | 6.554.000 |
| 27/10/2021 | 31,70 | 31,69 | +0,60% | 31,69 | 31,70 | 31,69 | 27,02 | 31,70 | 2 | 633.900 |
| 26/10/2021 | 31,60 | 31,50 | -0,32% | 31,49 | 31,60 | 31,50 | 29,80 | 31,50 | 13 | 11.655.500 |
| 25/10/2021 | 31,70 | 31,60 | -0,91% | 31,60 | 31,70 | 31,65 | 27,02 | 31,60 | 11 | 3.798.200 |
| 22/10/2021 | 31,93 | 31,89 | -0,16% | 31,89 | 31,94 | 31,89 | 27,02 | 31,89 | 12 | 62.506.800 |
| 21/10/2021 | 31,93 | 31,94 | 0,00% | 31,92 | 31,94 | 31,93 | 27,02 | 31,94 | 11 | 11.817.200 |
| 20/10/2021 | 31,94 | 31,94 | 0,00% | 31,93 | 31,94 | 31,93 | 27,02 | 31,94 | 13 | 8.304.000 |
| 19/10/2021 | 31,80 | 31,94 | 0,00% | 31,80 | 31,94 | 31,91 | 27,02 | 31,94 | 9 | 3.511.000 |
| 18/10/2021 | 31,69 | 31,94 | +0,79% | 31,68 | 31,94 | 31,82 | 27,02 | 31,94 | 10 | 3.501.000 |
| 15/10/2021 | 31,69 | 31,69 | +0,13% | 31,65 | 31,69 | 31,68 | 27,02 | 31,70 | 9 | 3.801.900 |
| 14/10/2021 | 31,50 | 31,65 | +0,48% | 31,01 | 31,70 | 31,62 | 27,02 | 31,65 | 13 | 7.589.800 |
| 13/10/2021 | 31,50 | 31,50 | -1,35% | 31,50 | 31,69 | 31,50 | 30,20 | 31,68 | 15 | 30.558.800 |
| 11/10/2021 | 31,89 | 31,93 | +0,13% | 31,89 | 31,94 | 31,92 | 27,02 | 31,93 | 13 | 13.729.500 |
| 8/10/2021 | 31,67 | 31,89 | +0,66% | 31,20 | 31,89 | 31,25 | 27,02 | 31,89 | 14 | 35.312.600 |
| 7/10/2021 | 31,39 | 31,68 | +0,92% | 31,39 | 31,68 | 31,61 | 27,02 | 31,68 | 13 | 6.954.300 |
| 6/10/2021 | 31,40 | 31,39 | -0,03% | 30,60 | 31,40 | 31,09 | 27,02 | 31,39 | 16 | 5.286.800 |
| 5/10/2021 | 31,34 | 31,40 | 0,00% | 31,05 | 31,40 | 31,37 | 27,02 | 31,40 | 19 | 13.177.000 |
| 4/10/2021 | 31,36 | 31,40 | 0,00% | 31,29 | 31,40 | 31,36 | 27,02 | 31,40 | 13 | 5.331.900 |
| 1/10/2021 | 30,43 | 31,40 | +4,67% | 30,43 | 31,47 | 31,07 | 29,15 | 31,40 | 17 | 5.282.900 |
| 30/9/2021 | 31,86 | 30,00 | -5,93% | 30,00 | 31,86 | 30,65 | 28,00 | 30,00 | 26 | 15.942.000 |
| 29/9/2021 | 31,84 | 31,89 | 0,00% | 31,23 | 31,89 | 31,83 | 31,23 | 31,90 | 16 | 6.047.700 |
| 28/9/2021 | 31,01 | 31,89 | +0,03% | 31,00 | 31,89 | 31,56 | 27,02 | 31,90 | 19 | 7.575.900 |
| 27/9/2021 | 31,87 | 31,88 | 0,00% | 31,01 | 31,89 | 31,58 | 31,88 | 31,89 | 15 | 6.001.200 |
| 24/9/2021 | 31,89 | 31,88 | +1,85% | 31,88 | 31,90 | 31,89 | 27,02 | 31,89 | 3 | 1.594.700 |
| 23/9/2021 | 31,00 | 31,30 | +0,97% | 31,00 | 31,30 | 31,02 | 28,00 | 31,90 | 5 | 147.042.000 |
| 22/9/2021 | 31,00 | 31,00 | +2,68% | 31,00 | 31,00 | 31,00 | 27,02 | 31,90 | 2 | 620.000 |
| 21/9/2021 | 28,53 | 30,19 | +2,65% | 28,53 | 30,19 | 30,05 | 29,01 | 31,90 | 10 | 9.616.600 |
| 20/9/2021 | 28,02 | 29,41 | -1,93% | 28,02 | 29,41 | 28,78 | 29,40 | 29,48 | 18 | 7.484.400 |
| 17/9/2021 | 29,99 | 29,99 | +0,10% | 29,91 | 30,00 | 29,98 | 28,00 | 30,00 | 19 | 5.996.500 |
| 16/9/2021 | 30,50 | 29,96 | -0,13% | 29,96 | 30,50 | 30,07 | 28,00 | 29,97 | 20 | 8.720.400 |
| 15/9/2021 | 31,68 | 30,00 | -5,69% | 30,00 | 31,74 | 30,32 | 29,00 | 30,00 | 51 | 44.274.300 |
| 14/9/2021 | 30,20 | 31,81 | +5,33% | 30,20 | 31,81 | 30,64 | 28,00 | 31,90 | 14 | 4.597.400 |
| 13/9/2021 | 30,20 | 30,20 | -0,33% | 30,19 | 30,30 | 30,22 | 28,00 | 30,20 | 17 | 10.577.600 |
| 10/9/2021 | 30,50 | 30,30 | +1,03% | 30,28 | 30,50 | 30,30 | 28,00 | 30,30 | 16 | 5.758.100 |
| 9/9/2021 | 30,00 | 29,99 | 0,00% | 29,94 | 30,00 | 29,98 | 29,11 | 29,99 | 30 | 9.896.600 |