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.
BALM4 - BAUMER - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 18,82 | 19,47 | -2,16% | 18,33 | 19,47 | 18,67 | 18,30 | 19,47 | 14 | 5.227.600 |
| 22/10/2025 | 19,11 | 19,90 | +6,08% | 19,11 | 19,90 | 19,72 | 18,53 | 19,90 | 11 | 4.338.400 |
| 21/10/2025 | 18,76 | 18,76 | -1,52% | 18,76 | 18,76 | 18,76 | 18,49 | 19,96 | 1 | 375.200 |
| 20/10/2025 | 19,74 | 19,05 | -3,98% | 19,05 | 20,32 | 19,80 | 18,31 | 20,31 | 10 | 2.772.200 |
| 17/10/2025 | 18,42 | 19,84 | +7,71% | 18,42 | 19,84 | 19,48 | 18,30 | 19,99 | 3 | 779.400 |
| 16/10/2025 | 19,00 | 18,42 | -5,54% | 18,41 | 19,00 | 18,60 | 18,40 | 19,99 | 5 | 1.116.500 |
| 15/10/2025 | 19,00 | 19,50 | -10,67% | 19,00 | 19,69 | 19,11 | 18,15 | 19,50 | 11 | 4.587.300 |
| 13/10/2025 | 20,03 | 19,00 | +2,26% | 18,41 | 20,03 | 18,84 | 17,54 | 19,00 | 6 | 1.130.500 |
| 10/10/2025 | 17,47 | 18,58 | +6,41% | 17,20 | 18,99 | 18,01 | 17,36 | 18,58 | 16 | 4.864.200 |
| 9/10/2025 | 17,81 | 17,46 | -0,80% | 17,46 | 17,91 | 17,80 | 17,46 | 18,45 | 12 | 8.367.100 |
| 8/10/2025 | 17,62 | 17,60 | -5,33% | 17,60 | 18,45 | 17,90 | 17,60 | 18,39 | 11 | 2.327.500 |
| 7/10/2025 | 19,00 | 18,59 | -2,16% | 18,59 | 19,01 | 18,84 | 17,00 | 18,58 | 5 | 1.507.800 |
| 6/10/2025 | 19,89 | 19,00 | -4,62% | 18,32 | 19,89 | 19,04 | 17,99 | 19,00 | 9 | 2.856.400 |
| 3/10/2025 | 18,71 | 19,92 | -8,75% | 17,50 | 20,08 | 18,70 | 17,77 | 19,93 | 29 | 6.921.700 |
| 2/10/2025 | 21,49 | 21,83 | +1,06% | 20,80 | 22,15 | 21,44 | 21,80 | 21,83 | 88 | 37.533.000 |
| 1/10/2025 | 21,85 | 21,60 | +5,37% | 20,15 | 23,99 | 21,84 | 20,70 | 21,60 | 81 | 31.015.000 |
| 30/9/2025 | 17,98 | 20,50 | +14,14% | 17,98 | 20,78 | 18,61 | 19,81 | 20,90 | 28 | 19.914.900 |
| 29/9/2025 | 16,56 | 17,96 | -0,17% | 16,38 | 17,96 | 16,77 | 16,50 | 17,96 | 5 | 1.006.500 |
| 25/9/2025 | 17,70 | 17,99 | 0,00% | 17,49 | 17,99 | 17,76 | 17,85 | 17,99 | 9 | 1.953.600 |
| 23/9/2025 | 17,93 | 17,99 | +4,90% | 17,93 | 17,99 | 17,97 | 15,40 | 17,94 | 3 | 539.100 |
| 22/9/2025 | 17,00 | 17,15 | +0,88% | 17,00 | 17,15 | 17,09 | 15,40 | 17,20 | 5 | 854.500 |
| 19/9/2025 | 16,20 | 17,00 | 0,00% | 16,20 | 17,00 | 16,21 | 16,00 | 17,10 | 5 | 8.434.000 |
| 17/9/2025 | 16,50 | 17,00 | 0,00% | 16,50 | 17,00 | 16,66 | 16,50 | 17,00 | 3 | 500.000 |
| 16/9/2025 | 16,82 | 17,00 | 0,00% | 16,82 | 17,00 | 16,91 | 16,02 | 17,00 | 2 | 338.200 |
| 15/9/2025 | 16,99 | 17,00 | 0,00% | 16,99 | 17,00 | 16,99 | 16,02 | 17,20 | 4 | 2.209.700 |
| 9/9/2025 | 17,00 | 17,00 | 0,00% | 16,01 | 17,10 | 16,97 | 16,00 | 17,00 | 8 | 3.226.100 |
| 3/9/2025 | 16,97 | 17,00 | 0,00% | 16,95 | 17,00 | 16,96 | 15,40 | 17,00 | 5 | 1.527.200 |
| 2/9/2025 | 17,00 | 17,00 | -5,45% | 17,00 | 17,00 | 17,00 | 15,40 | 17,00 | 1 | 510.000 |
| 1/9/2025 | 17,00 | 17,98 | +5,76% | 17,00 | 17,98 | 17,03 | 15,40 | 17,93 | 9 | 9.711.800 |
| 29/8/2025 | 17,00 | 17,00 | +2,72% | 17,00 | 17,00 | 17,00 | 15,40 | 17,00 | 1 | 170.000 |
| 28/8/2025 | 16,38 | 16,55 | +1,16% | 16,38 | 17,98 | 16,82 | 15,40 | 17,94 | 9 | 1.850.700 |
| 27/8/2025 | 16,35 | 16,36 | +0,06% | 16,35 | 16,36 | 16,35 | 15,40 | 16,38 | 5 | 3.762.200 |
| 26/8/2025 | 16,19 | 16,35 | +2,83% | 16,19 | 16,35 | 16,27 | 15,30 | 16,35 | 4 | 1.301.600 |
| 25/8/2025 | 16,36 | 15,90 | -2,81% | 15,75 | 16,36 | 16,00 | 15,32 | 16,00 | 4 | 640.100 |
| 22/8/2025 | 16,36 | 16,36 | +2,89% | 16,36 | 16,36 | 16,36 | 15,30 | 16,36 | 1 | 327.200 |
| 21/8/2025 | 15,90 | 15,90 | -0,56% | 15,90 | 15,90 | 15,90 | 15,30 | 16,00 | 1 | 159.000 |
| 20/8/2025 | 15,99 | 15,99 | 0,00% | 15,99 | 15,99 | 15,99 | 15,90 | 16,30 | 1 | 479.700 |
| 18/8/2025 | 15,85 | 15,99 | +1,20% | 15,85 | 15,99 | 15,96 | 15,75 | 16,00 | 2 | 798.100 |
| 15/8/2025 | 15,60 | 15,80 | +0,96% | 15,60 | 15,80 | 15,81 | 15,30 | 15,80 | 6 | 3.480.000 |
| 13/8/2025 | 15,65 | 15,65 | -4,57% | 15,65 | 15,65 | 15,65 | 15,65 | 16,00 | 3 | 626.000 |
| 8/8/2025 | 15,99 | 16,40 | +5,81% | 15,99 | 16,40 | 16,19 | 15,30 | 16,49 | 6 | 1.619.700 |
| 7/8/2025 | 14,67 | 15,50 | 0,00% | 14,67 | 15,50 | 15,06 | 15,20 | 15,60 | 3 | 451.800 |
| 6/8/2025 | 15,50 | 15,50 | -4,32% | 15,50 | 15,50 | 15,50 | 15,51 | 15,85 | 2 | 1.860.000 |
| 5/8/2025 | 16,20 | 16,20 | +0,68% | 16,20 | 16,20 | 16,20 | 15,00 | 16,32 | 1 | 162.000 |
| 29/7/2025 | 15,50 | 16,09 | +0,56% | 15,50 | 16,09 | 15,67 | 14,73 | 16,10 | 10 | 3.448.700 |
| 24/7/2025 | 16,00 | 16,00 | +1,27% | 16,00 | 16,00 | 16,00 | 14,55 | 16,37 | 1 | 320.000 |
| 23/7/2025 | 15,80 | 15,80 | 0,00% | 15,80 | 15,80 | 15,80 | 14,55 | 16,00 | 1 | 1.580.000 |
| 22/7/2025 | 15,80 | 15,80 | 0,00% | 15,80 | 15,80 | 15,80 | 14,55 | 16,00 | 2 | 790.000 |
| 21/7/2025 | 15,80 | 15,80 | -2,65% | 15,80 | 15,80 | 15,80 | 14,05 | 15,80 | 1 | 158.000 |
| 16/7/2025 | 15,90 | 16,23 | +0,31% | 15,89 | 16,23 | 15,98 | 15,90 | 16,23 | 5 | 799.200 |
| 9/7/2025 | 16,17 | 16,18 | +2,41% | 16,17 | 16,18 | 16,17 | 15,50 | 16,18 | 3 | 647.000 |
| 8/7/2025 | 16,18 | 15,80 | -2,41% | 15,80 | 16,18 | 15,93 | 13,55 | 16,16 | 3 | 955.800 |
| 7/7/2025 | 16,39 | 16,19 | +1,19% | 16,19 | 16,39 | 16,29 | 15,80 | 16,19 | 2 | 325.800 |
| 3/7/2025 | 15,65 | 16,00 | +3,56% | 15,65 | 16,00 | 15,91 | 15,65 | 16,01 | 6 | 3.978.000 |
| 30/6/2025 | 15,11 | 15,45 | -2,77% | 15,11 | 15,45 | 15,29 | 15,00 | 15,55 | 4 | 1.835.800 |
| 26/6/2025 | 15,89 | 15,89 | 0,00% | 15,89 | 15,89 | 15,89 | 15,05 | 15,89 | 2 | 317.800 |
| 25/6/2025 | 15,89 | 15,89 | 0,00% | 15,89 | 15,89 | 15,89 | 15,00 | 15,90 | 3 | 1.747.900 |
| 24/6/2025 | 15,87 | 15,89 | +0,32% | 15,87 | 15,89 | 15,88 | 15,00 | 15,89 | 3 | 1.429.700 |
| 23/6/2025 | 15,64 | 15,84 | 0,00% | 15,64 | 15,84 | 15,69 | 14,42 | 15,85 | 3 | 627.700 |
| 18/6/2025 | 15,85 | 15,84 | +3,87% | 15,77 | 15,85 | 15,82 | 13,50 | 15,84 | 3 | 633.100 |
| 17/6/2025 | 14,60 | 15,25 | 0,00% | 14,60 | 15,25 | 15,11 | 14,60 | 15,25 | 5 | 755.800 |
| 16/6/2025 | 14,63 | 15,25 | -2,80% | 14,60 | 15,28 | 14,68 | 14,61 | 15,64 | 10 | 4.113.100 |
| 13/6/2025 | 14,90 | 15,69 | +4,60% | 14,60 | 15,70 | 14,96 | 14,90 | 15,70 | 10 | 3.891.200 |
| 12/6/2025 | 15,90 | 15,00 | -5,96% | 14,60 | 15,90 | 15,13 | 15,00 | 15,99 | 11 | 5.600.000 |
| 9/6/2025 | 16,49 | 15,95 | -3,33% | 15,28 | 16,50 | 16,08 | 15,35 | 16,50 | 7 | 2.090.700 |
| 5/6/2025 | 16,81 | 16,50 | -1,49% | 16,50 | 16,81 | 16,56 | 16,15 | 16,50 | 4 | 828.100 |
| 4/6/2025 | 16,75 | 16,75 | -0,30% | 16,75 | 16,75 | 16,75 | 16,75 | 16,81 | 2 | 335.000 |
| 3/6/2025 | 16,00 | 16,80 | +6,06% | 16,00 | 16,80 | 16,70 | 15,99 | 16,80 | 7 | 2.840.000 |
| 2/6/2025 | 15,84 | 15,84 | +0,32% | 15,84 | 15,84 | 15,84 | 15,26 | 15,84 | 2 | 1.742.400 |
| 30/5/2025 | 15,79 | 15,79 | 0,00% | 15,79 | 15,79 | 15,79 | 15,26 | 15,85 | 1 | 473.700 |
| 29/5/2025 | 15,79 | 15,79 | 0,00% | 15,79 | 15,79 | 15,79 | 15,26 | 15,86 | 1 | 157.900 |
| 28/5/2025 | 15,26 | 15,79 | +3,54% | 15,26 | 15,79 | 15,51 | 15,25 | 15,80 | 3 | 3.568.400 |
| 27/5/2025 | 15,25 | 15,25 | -4,69% | 15,20 | 15,58 | 15,31 | 15,25 | 15,75 | 10 | 3.982.900 |
| 26/5/2025 | 15,95 | 16,00 | +0,06% | 15,95 | 16,00 | 15,96 | 16,00 | 18,00 | 6 | 5.108.000 |
| 23/5/2025 | 15,29 | 15,99 | +4,58% | 15,29 | 15,99 | 15,51 | 14,75 | 16,00 | 5 | 3.257.800 |
| 22/5/2025 | 15,29 | 15,29 | 0,00% | 15,29 | 15,29 | 15,29 | 14,06 | 15,29 | 1 | 305.800 |
| 19/5/2025 | 15,29 | 15,29 | 0,00% | 15,29 | 15,29 | 15,29 | 14,15 | 15,29 | 3 | 1.223.200 |
| 16/5/2025 | 15,78 | 15,29 | -3,23% | 15,00 | 16,00 | 15,36 | 15,00 | 16,00 | 7 | 2.766.000 |
| 14/5/2025 | 15,79 | 15,80 | +7,34% | 15,79 | 15,80 | 15,79 | 14,80 | 15,78 | 5 | 1.263.800 |
| 13/5/2025 | 14,72 | 14,72 | +0,14% | 14,72 | 15,00 | 14,86 | 14,77 | 15,00 | 5 | 1.189.400 |
| 12/5/2025 | 14,70 | 14,70 | +1,38% | 14,70 | 14,70 | 14,70 | 13,55 | 14,70 | 2 | 294.000 |
| 9/5/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,37 | 14,70 | 1 | 145.000 |
| 8/5/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,52 | 14,70 | 1 | 145.000 |
| 7/5/2025 | 14,50 | 14,50 | -3,27% | 14,50 | 14,50 | 14,50 | 14,35 | 14,50 | 2 | 435.000 |
| 6/5/2025 | 15,75 | 14,99 | -4,58% | 14,85 | 15,75 | 15,11 | 14,98 | 15,72 | 17 | 4.384.300 |
| 5/5/2025 | 14,80 | 15,71 | +9,10% | 14,55 | 15,78 | 15,25 | 14,65 | 15,79 | 15 | 8.235.300 |
| 2/5/2025 | 14,79 | 14,40 | -2,37% | 14,40 | 14,80 | 14,63 | 14,20 | 14,75 | 6 | 2.926.900 |
| 29/4/2025 | 13,01 | 14,75 | -0,34% | 13,01 | 14,75 | 14,66 | 13,14 | 14,75 | 13 | 4.252.200 |
| 28/4/2025 | 14,00 | 14,80 | +9,23% | 14,00 | 14,96 | 14,74 | 12,72 | 14,80 | 6 | 884.800 |
| 25/4/2025 | 13,55 | 13,55 | 0,00% | 13,55 | 13,55 | 13,55 | 13,00 | 14,87 | 1 | 135.500 |
| 22/4/2025 | 13,55 | 13,55 | 0,00% | 13,55 | 13,55 | 13,55 | 13,00 | 13,50 | 3 | 1.219.500 |
| 17/4/2025 | 13,50 | 13,55 | +0,74% | 13,50 | 13,55 | 13,52 | 13,55 | 14,99 | 2 | 270.500 |
| 16/4/2025 | 13,45 | 13,45 | 0,00% | 13,45 | 13,50 | 13,46 | 12,10 | 13,45 | 3 | 538.500 |
| 15/4/2025 | 13,45 | 13,45 | 0,00% | 13,45 | 13,45 | 13,45 | 12,00 | 13,50 | 2 | 403.500 |
| 14/4/2025 | 13,45 | 13,45 | -0,37% | 13,45 | 13,45 | 13,45 | 11,33 | 13,45 | 1 | 134.500 |
| 11/4/2025 | 13,50 | 13,50 | +5,30% | 13,50 | 13,50 | 13,50 | 10,90 | 18,00 | 1 | 135.000 |
| 7/4/2025 | 12,59 | 12,82 | +1,10% | 12,59 | 13,00 | 12,72 | 12,82 | 13,50 | 10 | 2.290.300 |
| 4/4/2025 | 12,06 | 12,68 | +0,08% | 12,04 | 12,69 | 12,17 | 10,90 | 12,69 | 9 | 3.288.300 |
| 2/4/2025 | 12,08 | 12,67 | +5,50% | 12,07 | 12,67 | 12,31 | 12,06 | 12,63 | 31 | 5.297.200 |
| 1/4/2025 | 13,50 | 12,01 | +5,35% | 12,01 | 13,50 | 12,30 | 12,00 | 12,78 | 11 | 1.476.600 |
| 31/3/2025 | 11,40 | 11,40 | +4,59% | 11,40 | 11,40 | 11,40 | 11,00 | 11,40 | 1 | 114.000 |
| 28/3/2025 | 10,90 | 10,90 | 0,00% | 10,90 | 10,90 | 10,90 | 10,50 | 11,30 | 1 | 109.000 |
| 25/3/2025 | 10,90 | 10,90 | 0,00% | 10,90 | 10,90 | 10,90 | 10,35 | 11,10 | 3 | 1.308.000 |
| 24/3/2025 | 10,90 | 10,90 | +0,93% | 10,90 | 10,90 | 10,90 | 10,45 | 11,35 | 1 | 109.000 |
| 21/3/2025 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,35 | 11,35 | 1 | 216.000 |
| 20/3/2025 | 10,80 | 10,80 | -2,17% | 10,80 | 10,80 | 10,80 | 10,80 | 11,00 | 2 | 4.644.000 |
| 19/3/2025 | 10,90 | 11,04 | -0,09% | 10,90 | 11,04 | 11,02 | 10,80 | 11,00 | 3 | 1.763.600 |
| 11/3/2025 | 11,05 | 11,05 | +0,45% | 11,05 | 11,05 | 11,05 | 10,80 | 11,05 | 2 | 994.500 |
| 10/3/2025 | 11,45 | 11,00 | +0,18% | 11,00 | 11,45 | 11,11 | 10,30 | 11,20 | 2 | 444.500 |
| 7/3/2025 | 11,29 | 10,98 | +4,57% | 10,90 | 11,59 | 11,09 | 10,30 | 11,15 | 27 | 6.326.900 |
| 6/3/2025 | 10,70 | 10,50 | 0,00% | 10,50 | 10,70 | 10,50 | 10,30 | 11,25 | 3 | 3.467.000 |
| 26/2/2025 | 10,50 | 10,50 | -1,87% | 10,50 | 10,51 | 10,50 | 10,50 | 11,37 | 3 | 315.100 |
| 25/2/2025 | 10,70 | 10,70 | +1,90% | 10,70 | 10,70 | 10,70 | 10,65 | 11,40 | 1 | 107.000 |
| 24/2/2025 | 10,70 | 10,50 | -0,57% | 10,50 | 10,70 | 10,63 | 10,50 | 11,34 | 3 | 319.000 |
| 21/2/2025 | 10,56 | 10,56 | -3,12% | 10,56 | 10,56 | 10,56 | 10,46 | 11,40 | 1 | 105.600 |
| 20/2/2025 | 10,90 | 10,90 | -4,80% | 10,90 | 10,90 | 10,90 | 10,89 | 11,40 | 2 | 218.000 |
| 18/2/2025 | 11,39 | 11,45 | -0,26% | 11,39 | 11,45 | 11,41 | 10,90 | 11,48 | 3 | 342.400 |
| 17/2/2025 | 11,19 | 11,48 | +0,70% | 11,19 | 11,48 | 11,28 | 11,19 | 11,50 | 2 | 338.600 |
| 14/2/2025 | 10,90 | 11,40 | -0,61% | 10,90 | 11,40 | 11,06 | 10,90 | 11,40 | 3 | 332.000 |
| 3/2/2025 | 10,55 | 11,47 | +1,50% | 10,55 | 11,51 | 11,32 | 10,56 | 11,48 | 8 | 2.605.500 |
| 30/1/2025 | 11,30 | 11,30 | +5,12% | 11,30 | 11,30 | 11,30 | 10,55 | 11,30 | 1 | 113.000 |
| 29/1/2025 | 10,75 | 10,75 | 0,00% | 10,75 | 10,75 | 10,75 | 10,51 | 11,40 | 6 | 2.687.500 |
| 27/1/2025 | 10,74 | 10,75 | +1,42% | 10,74 | 10,75 | 10,74 | 10,75 | 11,00 | 2 | 429.800 |
| 24/1/2025 | 10,27 | 10,60 | +3,11% | 10,27 | 10,60 | 10,43 | 10,37 | 10,75 | 2 | 208.700 |
| 23/1/2025 | 10,28 | 10,28 | -4,37% | 10,28 | 10,28 | 10,28 | 10,27 | 10,50 | 1 | 205.600 |
| 21/1/2025 | 10,20 | 10,75 | +3,37% | 10,20 | 10,75 | 10,61 | 10,26 | 10,75 | 5 | 848.900 |
| 16/1/2025 | 10,40 | 10,40 | -1,05% | 10,40 | 10,40 | 10,40 | 10,10 | 10,95 | 1 | 104.000 |
| 15/1/2025 | 10,57 | 10,51 | -7,32% | 10,51 | 10,57 | 10,53 | 10,24 | 10,94 | 4 | 526.900 |
| 13/1/2025 | 10,55 | 11,34 | +0,35% | 10,55 | 11,34 | 10,94 | 10,54 | 11,34 | 2 | 218.900 |
| 9/1/2025 | 10,26 | 11,30 | +7,52% | 10,00 | 11,39 | 10,70 | 10,51 | 11,33 | 6 | 856.100 |
| 8/1/2025 | 10,51 | 10,51 | -5,06% | 10,51 | 10,51 | 10,51 | 10,51 | 11,40 | 1 | 420.400 |
| 6/1/2025 | 10,51 | 10,51 | -4,45% | 10,51 | 10,51 | 10,51 | 10,45 | 11,40 | 3 | 630.600 |
| 30/12/2024 | 11,41 | 11,00 | -3,59% | 11,00 | 11,60 | 11,28 | 11,00 | 11,50 | 4 | 564.200 |
| 27/12/2024 | 11,37 | 11,41 | +7,44% | 11,37 | 11,41 | 11,37 | 10,60 | 11,60 | 12 | 2.730.300 |
| 26/12/2024 | 10,62 | 10,62 | 0,00% | 10,62 | 10,62 | 10,62 | 10,62 | 11,40 | 1 | 106.200 |
| 23/12/2024 | 11,60 | 10,62 | -8,45% | 10,61 | 11,64 | 11,27 | 10,60 | 11,60 | 7 | 1.353.100 |
| 20/12/2024 | 10,50 | 11,60 | +4,79% | 10,50 | 11,60 | 10,51 | 10,53 | 11,60 | 10 | 6.311.000 |
| 19/12/2024 | 11,29 | 11,07 | -6,97% | 11,07 | 11,90 | 11,55 | 11,07 | 11,60 | 27 | 6.353.100 |
| 18/12/2024 | 11,80 | 11,90 | +0,85% | 11,05 | 11,90 | 11,84 | 11,50 | 11,90 | 10 | 4.382.500 |
| 17/12/2024 | 10,91 | 11,80 | +8,26% | 10,91 | 11,90 | 11,59 | 11,40 | 12,10 | 17 | 2.318.300 |
| 16/12/2024 | 10,80 | 10,90 | 0,00% | 10,80 | 10,90 | 10,85 | 10,63 | 10,89 | 2 | 217.000 |
| 11/12/2024 | 10,53 | 10,90 | +3,51% | 10,50 | 10,90 | 10,69 | 10,50 | 10,90 | 6 | 748.300 |
| 10/12/2024 | 10,53 | 10,53 | -0,75% | 10,53 | 10,53 | 10,53 | 10,53 | 10,80 | 1 | 105.300 |
| 9/12/2024 | 10,79 | 10,61 | +5,78% | 10,61 | 10,80 | 10,66 | 10,50 | 10,80 | 7 | 1.066.600 |
| 5/12/2024 | 10,40 | 10,03 | -7,13% | 10,03 | 10,40 | 10,20 | 10,21 | 10,89 | 4 | 816.400 |
| 4/12/2024 | 10,79 | 10,80 | +3,85% | 10,79 | 10,80 | 10,79 | 10,26 | 10,90 | 5 | 2.375.900 |
| 3/12/2024 | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 10,30 | 10,79 | 1 | 312.000 |
| 2/12/2024 | 10,40 | 10,40 | -3,70% | 10,40 | 10,40 | 10,40 | 10,40 | 10,79 | 1 | 104.000 |
| 29/11/2024 | 10,80 | 10,80 | +3,75% | 10,80 | 10,80 | 10,80 | 10,80 | 10,99 | 1 | 108.000 |
| 28/11/2024 | 10,41 | 10,41 | -0,38% | 10,41 | 10,41 | 10,41 | 10,41 | 10,80 | 1 | 104.100 |
| 27/11/2024 | 10,45 | 10,45 | -2,70% | 10,45 | 10,45 | 10,45 | 10,45 | 10,80 | 1 | 104.500 |
| 25/11/2024 | 10,74 | 10,74 | +1,51% | 10,74 | 10,74 | 10,74 | 10,58 | 10,75 | 1 | 107.400 |
| 18/11/2024 | 10,40 | 10,58 | +3,12% | 10,20 | 10,97 | 10,48 | 10,40 | 10,97 | 12 | 6.813.800 |
| 14/11/2024 | 10,00 | 10,26 | +2,60% | 10,00 | 10,26 | 10,17 | 10,00 | 10,40 | 5 | 610.400 |
| 12/11/2024 | 10,07 | 10,00 | -0,70% | 10,00 | 10,07 | 10,01 | 10,00 | 10,30 | 5 | 601.000 |
| 11/11/2024 | 10,07 | 10,07 | -4,10% | 10,07 | 10,07 | 10,07 | 10,03 | 10,49 | 1 | 100.700 |
| 8/11/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,07 | 10,50 | 1 | 105.000 |
| 7/11/2024 | 10,50 | 10,50 | +1,94% | 10,20 | 10,50 | 10,47 | 10,20 | 10,84 | 6 | 2.619.100 |
| 31/10/2024 | 10,01 | 10,30 | +0,98% | 10,00 | 10,30 | 10,21 | 10,30 | 10,79 | 8 | 817.500 |
| 29/10/2024 | 10,20 | 10,20 | -0,49% | 10,20 | 10,20 | 10,20 | 10,01 | 10,40 | 1 | 102.000 |
| 25/10/2024 | 10,25 | 10,25 | +2,30% | 10,25 | 10,25 | 10,25 | 10,01 | 10,40 | 2 | 205.000 |
| 24/10/2024 | 10,02 | 10,02 | -3,65% | 10,02 | 10,02 | 10,02 | 10,10 | 10,40 | 1 | 100.200 |
| 23/10/2024 | 10,20 | 10,40 | +1,96% | 10,20 | 10,99 | 10,45 | 10,02 | 10,97 | 5 | 2.509.100 |
| 17/10/2024 | 10,20 | 10,20 | 0,00% | 10,20 | 10,20 | 10,20 | 10,01 | 10,78 | 2 | 204.000 |
| 16/10/2024 | 10,20 | 10,20 | 0,00% | 10,20 | 10,20 | 10,20 | 10,20 | 10,78 | 1 | 102.000 |
| 14/10/2024 | 10,20 | 10,20 | -0,49% | 10,20 | 10,20 | 10,20 | 10,01 | 10,20 | 2 | 204.000 |
| 7/10/2024 | 10,25 | 10,25 | +0,49% | 10,25 | 10,25 | 10,25 | 10,21 | 10,85 | 1 | 205.000 |
| 3/10/2024 | 10,16 | 10,20 | -2,86% | 10,16 | 10,20 | 10,18 | 10,20 | 10,90 | 2 | 203.600 |
| 2/10/2024 | 11,00 | 10,50 | +1,55% | 10,25 | 11,49 | 10,71 | 10,50 | 10,62 | 45 | 6.217.400 |
| 1/10/2024 | 10,34 | 10,34 | -2,45% | 10,34 | 10,34 | 10,34 | 10,21 | 10,99 | 1 | 103.400 |
| 17/9/2024 | 10,62 | 10,60 | -3,64% | 10,60 | 10,62 | 10,60 | 10,60 | 10,99 | 2 | 1.060.400 |
| 10/9/2024 | 10,60 | 11,00 | +3,77% | 10,60 | 11,00 | 10,71 | 10,61 | 11,00 | 3 | 749.900 |
| 5/9/2024 | 10,60 | 10,60 | 0,00% | 10,60 | 10,60 | 10,60 | 10,60 | 11,10 | 1 | 1.378.000 |
| 3/9/2024 | 11,10 | 10,60 | -4,93% | 10,60 | 11,15 | 10,80 | 10,60 | 11,10 | 5 | 2.918.000 |
| 2/9/2024 | 11,10 | 11,15 | +4,69% | 11,10 | 11,15 | 11,11 | 10,70 | 11,10 | 3 | 333.500 |
| 30/8/2024 | 10,65 | 10,65 | -0,47% | 10,65 | 10,65 | 10,65 | 10,65 | 11,00 | 2 | 213.000 |
| 29/8/2024 | 10,70 | 10,70 | +0,94% | 10,70 | 10,70 | 10,70 | 10,65 | 11,00 | 2 | 214.000 |
| 28/8/2024 | 10,60 | 10,60 | -3,64% | 10,60 | 10,60 | 10,60 | 10,70 | 10,80 | 1 | 424.000 |
| 27/8/2024 | 11,00 | 11,00 | +1,85% | 11,00 | 11,00 | 11,00 | 10,60 | 11,19 | 1 | 110.000 |
| 21/8/2024 | 11,00 | 10,80 | 0,00% | 10,80 | 11,00 | 10,90 | 10,60 | 11,00 | 2 | 218.000 |
| 20/8/2024 | 10,60 | 10,80 | -1,82% | 10,60 | 10,80 | 10,70 | 10,80 | 10,90 | 2 | 214.000 |
| 19/8/2024 | 11,00 | 11,00 | +1,38% | 11,00 | 11,00 | 11,00 | 10,80 | 11,00 | 1 | 110.000 |
| 16/8/2024 | 10,85 | 10,85 | +0,46% | 10,85 | 10,99 | 10,89 | 10,85 | 11,00 | 5 | 4.139.900 |
| 15/8/2024 | 10,80 | 10,80 | +2,96% | 10,06 | 10,80 | 10,74 | 10,45 | 10,80 | 14 | 6.446.700 |
| 14/8/2024 | 10,49 | 10,49 | 0,00% | 10,49 | 10,49 | 10,49 | 10,00 | 10,49 | 2 | 419.600 |
| 13/8/2024 | 10,40 | 10,49 | +6,50% | 10,40 | 10,49 | 10,46 | 9,93 | 10,49 | 3 | 313.800 |
| 8/8/2024 | 9,86 | 9,85 | +0,51% | 9,85 | 9,86 | 9,85 | 9,85 | 10,49 | 2 | 492.600 |
| 5/8/2024 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,80 | 10,49 | 3 | 294.000 |
| 2/8/2024 | 10,05 | 9,80 | -4,85% | 9,80 | 10,05 | 9,88 | 9,80 | 10,49 | 5 | 790.500 |
| 1/8/2024 | 10,25 | 10,30 | +3,52% | 10,25 | 10,30 | 10,29 | 10,00 | 10,50 | 4 | 1.956.400 |
| 31/7/2024 | 10,00 | 9,95 | -3,30% | 9,95 | 10,00 | 9,97 | 9,97 | 10,25 | 2 | 199.500 |
| 29/7/2024 | 10,25 | 10,29 | +0,39% | 10,25 | 10,29 | 10,27 | 9,95 | 10,30 | 2 | 205.400 |
| 17/7/2024 | 10,25 | 10,25 | -0,49% | 10,25 | 10,25 | 10,25 | 10,05 | 10,30 | 2 | 205.000 |
| 16/7/2024 | 10,30 | 10,30 | +0,49% | 10,30 | 10,30 | 10,30 | 10,05 | 10,25 | 1 | 103.000 |
| 12/7/2024 | 10,25 | 10,25 | 0,00% | 10,25 | 10,25 | 10,25 | 10,05 | 10,30 | 1 | 205.000 |
| 10/7/2024 | 10,25 | 10,25 | 0,00% | 10,25 | 10,30 | 10,25 | 10,25 | 10,30 | 3 | 615.500 |
| 9/7/2024 | 10,25 | 10,25 | +1,89% | 10,25 | 10,25 | 10,25 | 10,06 | 10,29 | 1 | 102.500 |
| 8/7/2024 | 10,02 | 10,06 | -1,28% | 10,02 | 10,06 | 10,05 | 10,06 | 10,25 | 4 | 502.500 |
| 5/7/2024 | 10,10 | 10,19 | +0,89% | 10,10 | 10,25 | 10,18 | 10,02 | 10,25 | 3 | 305.400 |
| 4/7/2024 | 10,10 | 10,10 | +1,00% | 10,10 | 10,10 | 10,10 | 10,02 | 10,25 | 1 | 202.000 |
| 3/7/2024 | 10,00 | 10,00 | -3,38% | 10,00 | 10,00 | 10,00 | 10,00 | 10,30 | 1 | 200.000 |
| 2/7/2024 | 10,00 | 10,35 | -1,80% | 10,00 | 10,35 | 10,20 | 9,90 | 10,45 | 3 | 306.000 |
| 28/6/2024 | 10,54 | 10,54 | +5,40% | 10,54 | 10,54 | 10,54 | 9,76 | 10,53 | 1 | 105.400 |
| 25/6/2024 | 9,88 | 10,00 | 0,00% | 9,88 | 10,00 | 9,94 | 9,91 | 10,54 | 2 | 198.800 |
| 24/6/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,73 | 10,54 | 1 | 100.000 |
| 20/6/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,74 | 10,54 | 1 | 100.000 |
| 18/6/2024 | 10,00 | 10,00 | +3,09% | 10,00 | 10,00 | 10,00 | 9,71 | 10,54 | 2 | 2.000.000 |
| 14/6/2024 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,71 | 9,90 | 1 | 970.000 |
| 13/6/2024 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,70 | 9,90 | 1 | 97.000 |
| 12/6/2024 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,70 | 9,89 | 2 | 291.000 |
| 11/6/2024 | 9,71 | 9,70 | 0,00% | 9,70 | 9,71 | 9,70 | 9,70 | 9,95 | 7 | 1.552.400 |
| 10/6/2024 | 9,73 | 9,70 | -0,31% | 9,70 | 9,73 | 9,72 | 9,70 | 9,88 | 7 | 1.166.500 |
| 7/6/2024 | 9,95 | 9,73 | -2,21% | 9,73 | 9,95 | 9,88 | 9,73 | 9,95 | 3 | 395.200 |
| 5/6/2024 | 9,95 | 9,95 | +1,95% | 9,95 | 9,95 | 9,95 | 9,76 | 9,95 | 1 | 99.500 |
| 3/6/2024 | 9,76 | 9,76 | 0,00% | 9,76 | 9,76 | 9,76 | 9,76 | 9,99 | 2 | 195.200 |
| 28/5/2024 | 9,76 | 9,76 | 0,00% | 9,76 | 9,76 | 9,76 | 9,76 | 9,99 | 1 | 97.600 |
| 24/5/2024 | 9,76 | 9,76 | +0,62% | 9,76 | 9,76 | 9,76 | 9,76 | 10,00 | 5 | 976.000 |
| 22/5/2024 | 9,91 | 9,70 | -7,53% | 9,70 | 9,95 | 9,88 | 9,70 | 10,00 | 15 | 3.262.600 |
| 15/5/2024 | 10,49 | 10,49 | +0,19% | 10,49 | 10,49 | 10,49 | 9,91 | 10,50 | 1 | 104.900 |
| 3/5/2024 | 10,47 | 10,47 | -0,19% | 10,47 | 10,47 | 10,47 | 10,01 | 10,78 | 1 | 104.700 |
| 2/5/2024 | 10,49 | 10,49 | 0,00% | 10,49 | 10,49 | 10,49 | 9,90 | 10,50 | 1 | 104.900 |
| 10/4/2024 | 10,49 | 10,49 | 0,00% | 10,49 | 10,49 | 10,49 | 10,02 | 10,80 | 2 | 209.800 |
| 9/4/2024 | 10,49 | 10,49 | +4,90% | 10,49 | 10,49 | 10,49 | 10,05 | 10,49 | 1 | 104.900 |
| 8/4/2024 | 10,00 | 10,00 | +0,20% | 10,00 | 10,00 | 10,00 | 10,02 | 10,49 | 2 | 300.000 |
| 5/4/2024 | 10,25 | 9,98 | -2,63% | 9,72 | 10,25 | 9,96 | 9,72 | 10,60 | 4 | 2.789.200 |
| 4/4/2024 | 10,25 | 10,25 | -2,38% | 10,25 | 10,25 | 10,25 | 10,02 | 10,70 | 4 | 1.947.500 |
| 3/4/2024 | 10,50 | 10,50 | -2,78% | 10,50 | 10,50 | 10,50 | 10,25 | 10,75 | 1 | 105.000 |
| 2/4/2024 | 10,39 | 10,80 | +8,11% | 10,25 | 10,85 | 10,70 | 10,25 | 10,83 | 10 | 2.354.000 |
| 1/4/2024 | 10,00 | 9,99 | +2,99% | 9,71 | 10,00 | 9,92 | 9,70 | 10,39 | 4 | 496.000 |
| 26/3/2024 | 9,75 | 9,70 | -7,44% | 9,70 | 9,75 | 9,72 | 9,73 | 10,39 | 2 | 194.500 |
| 21/3/2024 | 10,03 | 10,48 | -0,66% | 10,03 | 10,48 | 10,05 | 9,81 | 10,48 | 5 | 1.609.300 |
| 19/3/2024 | 10,50 | 10,55 | +0,48% | 10,50 | 10,55 | 10,52 | 10,00 | 10,55 | 2 | 210.500 |
| 18/3/2024 | 10,19 | 10,50 | +7,14% | 10,19 | 10,50 | 10,36 | 9,97 | 10,50 | 5 | 1.036.900 |
| 4/3/2024 | 9,81 | 9,80 | -4,39% | 9,80 | 10,25 | 9,88 | 9,80 | 10,45 | 4 | 592.800 |
| 27/2/2024 | 10,25 | 10,25 | +2,50% | 10,25 | 10,25 | 10,25 | 9,85 | 10,45 | 1 | 102.500 |
| 26/2/2024 | 10,00 | 10,00 | +0,10% | 10,00 | 10,00 | 10,00 | 9,77 | 10,25 | 1 | 100.000 |
| 23/2/2024 | 9,77 | 9,99 | -2,44% | 9,77 | 9,99 | 9,88 | 0,00 | 0,00 | 2 | 197.600 |
| 22/2/2024 | 10,25 | 10,24 | +3,33% | 10,24 | 10,25 | 10,24 | 9,76 | 10,24 | 3 | 307.300 |
| 20/2/2024 | 10,00 | 9,91 | +1,64% | 9,90 | 10,19 | 9,96 | 9,90 | 10,25 | 5 | 797.000 |
| 19/2/2024 | 9,76 | 9,75 | -5,34% | 9,75 | 9,76 | 9,75 | 9,76 | 10,00 | 2 | 292.700 |
| 15/2/2024 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,75 | 10,85 | 1 | 103.000 |
| 14/2/2024 | 9,75 | 10,30 | +0,19% | 9,75 | 10,30 | 10,02 | 9,75 | 10,85 | 2 | 200.500 |
| 9/2/2024 | 10,24 | 10,28 | +0,29% | 10,24 | 10,28 | 10,26 | 0,00 | 0,00 | 5 | 513.100 |
| 6/2/2024 | 10,25 | 10,25 | +2,50% | 10,25 | 10,25 | 10,25 | 9,75 | 10,25 | 1 | 102.500 |
| 2/2/2024 | 10,05 | 10,00 | -2,91% | 10,00 | 10,05 | 10,01 | 9,75 | 10,25 | 4 | 901.000 |
| 31/1/2024 | 10,30 | 10,30 | +0,49% | 10,30 | 10,30 | 10,30 | 10,01 | 10,20 | 1 | 1.030.000 |
| 29/1/2024 | 10,25 | 10,25 | -1,44% | 10,25 | 10,25 | 10,25 | 9,77 | 10,85 | 1 | 205.000 |
| 24/1/2024 | 10,03 | 10,40 | -0,48% | 10,02 | 10,40 | 10,11 | 9,77 | 10,45 | 3 | 404.700 |
| 23/1/2024 | 10,40 | 10,45 | +4,40% | 10,40 | 10,45 | 10,41 | 9,77 | 10,44 | 3 | 312.500 |
| 19/1/2024 | 9,78 | 10,01 | +0,10% | 9,78 | 10,01 | 9,89 | 10,01 | 10,44 | 5 | 494.600 |
| 17/1/2024 | 10,00 | 10,00 | -3,85% | 10,00 | 10,00 | 10,00 | 10,00 | 10,70 | 2 | 200.000 |
| 15/1/2024 | 10,40 | 10,40 | 0,00% | 10,39 | 10,40 | 10,39 | 10,00 | 10,80 | 4 | 1.350.900 |
| 11/1/2024 | 10,40 | 10,40 | +1,46% | 10,40 | 10,40 | 10,40 | 10,05 | 10,50 | 1 | 104.000 |
| 10/1/2024 | 10,01 | 10,25 | -2,29% | 10,01 | 10,25 | 10,13 | 10,15 | 10,56 | 5 | 506.600 |
| 9/1/2024 | 9,75 | 10,49 | -1,50% | 9,75 | 10,49 | 10,38 | 10,15 | 10,49 | 7 | 726.600 |
| 5/1/2024 | 10,65 | 10,65 | +9,12% | 10,65 | 10,65 | 10,65 | 9,75 | 10,59 | 1 | 106.500 |
| 4/1/2024 | 10,00 | 9,76 | -2,50% | 9,76 | 10,00 | 9,80 | 9,75 | 10,00 | 5 | 980.800 |
| 2/1/2024 | 10,00 | 10,01 | -13,11% | 10,00 | 10,01 | 10,00 | 10,01 | 10,40 | 5 | 500.200 |
| 28/12/2023 | 9,75 | 11,52 | +17,55% | 9,75 | 11,52 | 10,79 | 9,50 | 11,70 | 7 | 755.800 |
| 27/12/2023 | 9,80 | 9,80 | -2,78% | 9,80 | 9,80 | 9,80 | 9,80 | 10,20 | 1 | 98.000 |
| 20/12/2023 | 10,25 | 10,08 | -1,18% | 9,36 | 10,79 | 9,92 | 9,50 | 10,50 | 19 | 2.579.700 |
| 19/12/2023 | 10,11 | 10,20 | -5,99% | 10,10 | 10,20 | 10,13 | 10,20 | 10,80 | 5 | 912.100 |
| 18/12/2023 | 10,85 | 10,85 | 0,00% | 10,85 | 10,85 | 10,85 | 10,10 | 10,80 | 4 | 759.500 |
| 15/12/2023 | 10,85 | 10,85 | 0,00% | 10,05 | 10,85 | 10,65 | 10,05 | 10,85 | 3 | 426.000 |
| 13/12/2023 | 10,84 | 10,85 | -0,09% | 10,84 | 10,85 | 10,84 | 9,75 | 10,86 | 3 | 325.400 |
| 12/12/2023 | 10,80 | 10,86 | +6,47% | 10,80 | 10,86 | 10,85 | 9,31 | 10,86 | 5 | 1.411.000 |
| 11/12/2023 | 10,21 | 10,20 | -1,45% | 10,20 | 10,21 | 10,20 | 10,20 | 10,90 | 3 | 1.020.100 |
| 8/12/2023 | 10,35 | 10,35 | -3,27% | 10,35 | 10,35 | 10,35 | 10,20 | 10,60 | 2 | 207.000 |
| 6/12/2023 | 10,70 | 10,70 | -6,55% | 10,70 | 10,70 | 10,70 | 10,11 | 10,60 | 1 | 107.000 |
| 5/12/2023 | 10,96 | 11,45 | +6,51% | 10,75 | 11,98 | 11,11 | 10,75 | 11,45 | 36 | 7.113.200 |
| 4/12/2023 | 10,35 | 10,75 | +8,59% | 9,95 | 10,97 | 10,52 | 10,50 | 10,77 | 27 | 3.682.400 |
| 1/12/2023 | 9,90 | 9,90 | +1,02% | 9,90 | 9,90 | 9,90 | 9,90 | 10,35 | 2 | 297.000 |
| 30/11/2023 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,80 | 10,60 | 1 | 98.000 |
| 28/11/2023 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,80 | 10,80 | 1 | 98.000 |
| 27/11/2023 | 9,80 | 9,80 | +0,51% | 9,80 | 9,80 | 9,80 | 9,80 | 10,68 | 1 | 98.000 |
| 21/11/2023 | 9,75 | 9,75 | -2,50% | 9,75 | 9,75 | 9,75 | 9,75 | 10,50 | 4 | 2.145.000 |
| 17/11/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,25 | 10,01 | 9,61 | 10,80 | 5 | 1.602.500 |
| 14/11/2023 | 9,60 | 10,00 | 0,00% | 9,60 | 10,00 | 9,80 | 9,50 | 10,00 | 4 | 490.000 |
| 10/11/2023 | 10,00 | 10,00 | +5,04% | 10,00 | 10,00 | 10,00 | 9,60 | 10,00 | 1 | 100.000 |
| 9/11/2023 | 9,52 | 9,52 | -4,80% | 9,52 | 9,52 | 9,52 | 9,52 | 10,00 | 1 | 95.200 |
| 8/11/2023 | 9,51 | 10,00 | +5,26% | 9,51 | 10,00 | 9,75 | 9,51 | 10,00 | 2 | 195.100 |
| 3/11/2023 | 9,89 | 9,50 | -3,94% | 9,50 | 9,89 | 9,53 | 9,51 | 10,30 | 2 | 1.048.900 |
| 31/10/2023 | 9,89 | 9,89 | -1,00% | 9,89 | 9,89 | 9,89 | 9,50 | 10,00 | 1 | 296.700 |
| 30/10/2023 | 9,99 | 9,99 | -0,10% | 9,99 | 9,99 | 9,99 | 9,50 | 9,89 | 1 | 99.900 |
| 23/10/2023 | 9,90 | 10,00 | 0,00% | 9,90 | 10,00 | 9,91 | 9,50 | 9,99 | 3 | 694.000 |
| 16/10/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,90 | 10,00 | 2 | 300.000 |
| 11/10/2023 | 10,00 | 10,00 | -4,31% | 10,00 | 10,00 | 10,00 | 9,90 | 10,00 | 4 | 800.000 |
| 9/10/2023 | 10,54 | 10,45 | -0,95% | 10,45 | 10,54 | 10,48 | 10,00 | 10,45 | 3 | 314.400 |
| 5/10/2023 | 10,60 | 10,55 | 0,00% | 10,55 | 10,60 | 10,57 | 10,45 | 10,60 | 2 | 211.500 |
| 3/10/2023 | 9,95 | 10,55 | +1,93% | 9,95 | 10,55 | 10,00 | 10,35 | 10,55 | 2 | 1.100.500 |
| 2/10/2023 | 10,10 | 10,35 | +2,48% | 10,10 | 10,50 | 10,34 | 10,35 | 10,60 | 6 | 1.241.500 |
| 29/9/2023 | 10,10 | 10,10 | +2,02% | 10,10 | 10,10 | 10,10 | 10,15 | 10,20 | 2 | 202.000 |
| 27/9/2023 | 9,90 | 9,90 | -1,98% | 9,90 | 9,90 | 9,90 | 9,90 | 10,10 | 1 | 990.000 |
| 22/9/2023 | 10,00 | 10,10 | +1,00% | 10,00 | 10,10 | 10,02 | 9,90 | 10,00 | 6 | 1.504.000 |
| 21/9/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 1 | 100.000 |
| 20/9/2023 | 10,00 | 10,00 | -2,44% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 1 | 100.000 |
| 19/9/2023 | 10,25 | 10,25 | 0,00% | 10,25 | 10,25 | 10,25 | 10,00 | 10,98 | 1 | 102.500 |
| 15/9/2023 | 9,95 | 10,25 | -11,94% | 9,95 | 10,25 | 10,05 | 10,00 | 10,50 | 5 | 502.900 |
| 13/9/2023 | 11,64 | 11,64 | +5,82% | 11,64 | 11,64 | 11,64 | 9,91 | 10,90 | 1 | 116.400 |
| 12/9/2023 | 11,00 | 11,00 | +4,76% | 11,00 | 11,00 | 11,00 | 9,90 | 11,30 | 2 | 440.000 |
| 11/9/2023 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 9,95 | 11,00 | 1 | 105.000 |
| 8/9/2023 | 10,44 | 10,50 | +2,04% | 10,44 | 10,50 | 10,47 | 9,90 | 10,98 | 3 | 314.300 |
| 6/9/2023 | 10,29 | 10,29 | +2,90% | 10,29 | 10,29 | 10,29 | 9,90 | 10,40 | 2 | 205.800 |
| 5/9/2023 | 10,00 | 10,00 | +0,50% | 10,00 | 10,00 | 10,00 | 9,90 | 10,00 | 2 | 2.000.000 |
| 4/9/2023 | 9,80 | 9,95 | +1,53% | 9,80 | 9,95 | 9,90 | 9,95 | 10,29 | 5 | 4.656.000 |
| 1/9/2023 | 9,80 | 9,80 | -1,51% | 9,80 | 9,80 | 9,80 | 9,80 | 10,00 | 4 | 5.586.000 |
| 30/8/2023 | 9,78 | 9,95 | +3,65% | 9,78 | 9,95 | 9,87 | 9,80 | 10,29 | 9 | 5.033.900 |
| 28/8/2023 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9,60 | 9,75 | 2 | 192.000 |
| 23/8/2023 | 9,60 | 9,60 | -2,04% | 9,60 | 9,60 | 9,65 | 9,60 | 9,77 | 2 | 193.000 |
| 21/8/2023 | 9,60 | 9,80 | +2,08% | 9,60 | 9,80 | 9,64 | 9,60 | 9,79 | 3 | 482.000 |
| 18/8/2023 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9,60 | 9,80 | 3 | 2.304.000 |
| 17/8/2023 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9,60 | 9,70 | 2 | 288.000 |
| 16/8/2023 | 9,60 | 9,60 | -2,93% | 9,60 | 9,60 | 9,60 | 9,60 | 9,84 | 1 | 96.000 |
| 15/8/2023 | 9,80 | 9,89 | +1,44% | 9,80 | 9,89 | 9,83 | 9,00 | 9,89 | 2 | 294.900 |
| 10/8/2023 | 9,75 | 9,75 | -0,51% | 9,75 | 9,75 | 9,75 | 9,03 | 9,78 | 1 | 195.000 |
| 4/8/2023 | 9,40 | 9,80 | -0,51% | 9,30 | 9,80 | 9,40 | 9,34 | 9,80 | 4 | 752.400 |
| 3/8/2023 | 9,70 | 9,85 | +3,68% | 9,70 | 9,85 | 9,79 | 9,60 | 9,88 | 28 | 8.910.100 |
| 2/8/2023 | 9,61 | 9,50 | 0,00% | 9,50 | 9,61 | 9,51 | 9,50 | 9,75 | 5 | 2.284.100 |
| 1/8/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,50 | 9,85 | 2 | 570.000 |
| 31/7/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,41 | 9,80 | 1 | 95.000 |
| 27/7/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,50 | 9,85 | 2 | 285.000 |
| 26/7/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,36 | 9,80 | 5 | 855.000 |
| 25/7/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,35 | 9,50 | 1 | 190.000 |
| 21/7/2023 | 9,56 | 9,50 | -3,55% | 9,50 | 9,56 | 9,51 | 9,31 | 9,80 | 4 | 761.200 |
| 7/7/2023 | 9,69 | 9,85 | 0,00% | 9,50 | 9,85 | 9,65 | 9,10 | 9,85 | 6 | 772.200 |
| 5/7/2023 | 9,85 | 9,85 | -1,10% | 9,85 | 9,85 | 9,85 | 9,16 | 9,85 | 1 | 492.500 |
| 4/7/2023 | 9,96 | 9,96 | +4,84% | 9,96 | 9,96 | 9,96 | 9,16 | 9,85 | 1 | 99.600 |
| 30/6/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,40 | 9,50 | 1 | 95.000 |
| 29/6/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,16 | 9,85 | 1 | 190.000 |
| 28/6/2023 | 9,44 | 9,50 | +0,64% | 9,44 | 9,80 | 9,53 | 9,50 | 9,88 | 4 | 476.800 |
| 27/6/2023 | 9,44 | 9,44 | -0,11% | 9,44 | 9,44 | 9,44 | 9,40 | 9,50 | 1 | 94.400 |
| 26/6/2023 | 9,50 | 9,45 | -3,37% | 9,45 | 9,50 | 9,47 | 9,45 | 9,49 | 3 | 379.000 |
| 23/6/2023 | 9,78 | 9,78 | -0,10% | 9,78 | 9,78 | 9,78 | 9,40 | 9,50 | 1 | 97.800 |
| 22/6/2023 | 9,79 | 9,79 | +7,58% | 9,79 | 9,80 | 9,79 | 9,40 | 9,80 | 3 | 293.800 |
| 21/6/2023 | 9,50 | 9,10 | -4,21% | 9,10 | 9,50 | 9,14 | 9,11 | 9,50 | 3 | 914.000 |
| 19/6/2023 | 9,50 | 9,50 | -6,77% | 9,50 | 9,88 | 9,59 | 9,50 | 9,80 | 3 | 383.800 |
| 13/6/2023 | 9,80 | 10,19 | +3,98% | 9,80 | 10,20 | 10,02 | 9,10 | 10,18 | 4 | 400.900 |
| 12/6/2023 | 9,79 | 9,80 | 0,00% | 9,79 | 9,80 | 9,79 | 9,20 | 9,80 | 2 | 195.900 |
| 9/6/2023 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,00 | 9,80 | 3 | 588.000 |
| 6/6/2023 | 9,80 | 9,80 | +3,81% | 9,80 | 9,80 | 9,80 | 9,10 | 9,80 | 1 | 98.000 |
| 2/6/2023 | 9,44 | 9,44 | -1,15% | 9,44 | 9,44 | 9,44 | 5,00 | 9,50 | 1 | 94.400 |
| 1/6/2023 | 9,55 | 9,55 | +0,53% | 9,55 | 9,55 | 9,55 | 0,00 | 9,55 | 4 | 1.432.500 |
| 31/5/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 0,00 | 9,75 | 4 | 855.000 |
| 29/5/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 0,00 | 9,75 | 1 | 95.000 |
| 26/5/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 5,00 | 9,50 | 1 | 190.000 |
| 23/5/2023 | 9,00 | 9,50 | 0,00% | 9,00 | 9,50 | 9,12 | 9,00 | 9,50 | 2 | 365.000 |
| 18/5/2023 | 10,00 | 9,50 | -5,47% | 9,50 | 10,00 | 9,75 | 0,00 | 9,90 | 2 | 195.000 |
| 17/5/2023 | 9,90 | 10,05 | -0,99% | 9,35 | 10,05 | 9,86 | 0,00 | 10,10 | 16 | 3.255.900 |
| 16/5/2023 | 10,15 | 10,15 | +0,10% | 10,15 | 10,15 | 10,15 | 8,02 | 10,00 | 1 | 101.500 |
| 11/5/2023 | 10,14 | 10,14 | -0,59% | 10,14 | 10,14 | 10,14 | 8,50 | 10,15 | 1 | 101.400 |
| 10/5/2023 | 10,20 | 10,20 | -0,29% | 10,20 | 10,20 | 10,20 | 0,00 | 10,15 | 1 | 102.000 |
| 8/5/2023 | 10,23 | 10,23 | -1,54% | 10,23 | 10,23 | 10,23 | 0,00 | 10,20 | 1 | 102.300 |
| 27/4/2023 | 10,00 | 10,39 | +3,90% | 10,00 | 10,39 | 10,11 | 9,40 | 10,38 | 3 | 505.900 |
| 26/4/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,55 | 10,00 | 1 | 400.000 |
| 25/4/2023 | 10,00 | 10,00 | -0,40% | 10,00 | 10,00 | 10,00 | 9,55 | 10,00 | 1 | 500.000 |
| 20/4/2023 | 10,03 | 10,04 | 0,00% | 10,03 | 10,04 | 10,03 | 10,03 | 10,30 | 3 | 1.104.300 |
| 19/4/2023 | 10,04 | 10,04 | +0,10% | 10,04 | 10,04 | 10,04 | 10,04 | 10,20 | 1 | 903.600 |
| 18/4/2023 | 10,02 | 10,03 | -0,59% | 10,02 | 10,04 | 10,03 | 10,03 | 10,30 | 3 | 1.204.200 |
| 17/4/2023 | 10,10 | 10,09 | +1,00% | 10,09 | 10,10 | 10,09 | 9,91 | 10,25 | 2 | 201.900 |
| 13/4/2023 | 9,99 | 9,99 | -0,10% | 9,99 | 10,00 | 9,99 | 10,00 | 10,40 | 3 | 799.400 |
| 12/4/2023 | 9,99 | 10,00 | +2,04% | 9,99 | 10,00 | 9,99 | 10,00 | 10,30 | 5 | 499.900 |
| 6/4/2023 | 9,50 | 9,80 | +4,26% | 9,40 | 10,00 | 9,76 | 9,50 | 9,90 | 8 | 1.171.800 |
| 4/4/2023 | 9,40 | 9,40 | -1,05% | 9,40 | 9,40 | 9,40 | 9,02 | 9,60 | 1 | 940.000 |
| 3/4/2023 | 10,29 | 9,50 | -2,06% | 9,50 | 10,29 | 9,65 | 8,61 | 9,70 | 3 | 482.900 |
| 29/3/2023 | 9,70 | 9,70 | -3,00% | 9,70 | 9,70 | 9,70 | 8,65 | 10,45 | 1 | 97.000 |
| 27/3/2023 | 10,10 | 10,00 | -0,99% | 10,00 | 10,10 | 10,05 | 9,70 | 10,10 | 2 | 201.000 |
| 24/3/2023 | 10,10 | 10,10 | +3,06% | 10,10 | 10,10 | 10,10 | 9,01 | 10,18 | 1 | 101.000 |
| 22/3/2023 | 9,39 | 9,80 | +4,37% | 9,39 | 9,98 | 9,74 | 8,75 | 10,45 | 5 | 779.700 |
| 21/3/2023 | 9,91 | 9,39 | -13,22% | 9,39 | 9,91 | 9,56 | 9,39 | 10,45 | 2 | 286.900 |
| 14/3/2023 | 8,99 | 10,82 | +20,49% | 8,99 | 10,82 | 9,82 | 8,60 | 10,38 | 4 | 491.100 |
| 10/3/2023 | 8,70 | 8,98 | -0,22% | 8,70 | 8,98 | 8,79 | 8,57 | 8,98 | 4 | 1.318.800 |
| 9/3/2023 | 9,00 | 9,00 | +4,65% | 9,00 | 9,00 | 9,00 | 8,62 | 8,98 | 2 | 180.000 |
| 8/3/2023 | 8,57 | 8,60 | +0,58% | 8,57 | 8,61 | 8,59 | 8,58 | 9,49 | 3 | 257.800 |
| 2/3/2023 | 8,60 | 8,55 | -2,84% | 8,55 | 8,60 | 8,57 | 8,55 | 8,98 | 5 | 1.029.500 |
| 1/3/2023 | 9,07 | 8,80 | -6,98% | 8,40 | 9,07 | 8,83 | 8,44 | 8,94 | 6 | 707.000 |
| 24/2/2023 | 9,34 | 9,46 | +0,11% | 9,01 | 9,46 | 9,29 | 9,00 | 9,48 | 4 | 464.900 |
| 23/2/2023 | 9,45 | 9,45 | -0,42% | 9,45 | 9,45 | 9,45 | 9,45 | 9,46 | 4 | 661.500 |
| 16/2/2023 | 9,49 | 9,49 | +5,21% | 9,49 | 9,49 | 9,49 | 9,01 | 9,48 | 1 | 189.800 |
| 10/2/2023 | 9,02 | 9,02 | -4,55% | 9,02 | 9,02 | 9,02 | 9,02 | 9,48 | 2 | 180.400 |
| 7/2/2023 | 9,46 | 9,45 | +2,83% | 9,45 | 9,46 | 9,45 | 9,01 | 9,47 | 3 | 283.600 |
| 6/2/2023 | 9,23 | 9,19 | -4,07% | 9,18 | 9,23 | 9,20 | 9,00 | 9,19 | 8 | 1.288.600 |
| 3/2/2023 | 9,29 | 9,58 | -3,62% | 9,15 | 9,60 | 9,39 | 9,21 | 9,74 | 6 | 563.700 |
| 2/2/2023 | 9,94 | 9,94 | -0,10% | 9,94 | 9,94 | 9,94 | 8,10 | 9,95 | 1 | 198.800 |
| 1/2/2023 | 9,94 | 9,95 | +1,02% | 9,94 | 9,95 | 9,94 | 8,10 | 9,95 | 2 | 198.900 |
| 27/1/2023 | 9,84 | 9,85 | +0,51% | 9,84 | 9,85 | 9,84 | 9,50 | 9,90 | 2 | 196.900 |
| 26/1/2023 | 9,80 | 9,80 | -0,91% | 9,80 | 9,80 | 9,80 | 8,50 | 9,85 | 1 | 98.000 |
| 24/1/2023 | 9,89 | 9,89 | -1,10% | 9,89 | 9,89 | 9,89 | 8,04 | 9,90 | 2 | 197.800 |
| 19/1/2023 | 9,95 | 10,00 | 0,00% | 9,95 | 10,00 | 9,97 | 8,04 | 10,00 | 2 | 199.500 |
| 18/1/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 8,04 | 9,95 | 1 | 100.000 |
| 17/1/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 8,04 | 10,00 | 2 | 200.000 |
| 16/1/2023 | 9,95 | 10,00 | +0,50% | 9,95 | 10,00 | 9,98 | 8,04 | 10,00 | 3 | 299.500 |
| 12/1/2023 | 9,95 | 9,95 | +0,51% | 9,95 | 9,95 | 9,95 | 8,04 | 9,95 | 1 | 99.500 |
| 11/1/2023 | 9,84 | 9,90 | +0,51% | 9,84 | 9,90 | 9,86 | 8,51 | 10,00 | 4 | 394.400 |
| 10/1/2023 | 9,85 | 9,85 | -0,91% | 9,85 | 9,85 | 9,85 | 8,20 | 9,85 | 1 | 98.500 |
| 9/1/2023 | 9,95 | 9,94 | -0,10% | 9,94 | 9,95 | 9,94 | 8,00 | 9,95 | 2 | 298.400 |
| 4/1/2023 | 9,95 | 9,95 | 0,00% | 9,95 | 9,95 | 9,95 | 8,03 | 9,95 | 2 | 199.000 |
| 3/1/2023 | 9,85 | 9,95 | 0,00% | 9,85 | 9,95 | 9,91 | 9,00 | 9,95 | 4 | 495.500 |
| 2/1/2023 | 9,95 | 9,95 | -0,50% | 9,95 | 9,95 | 9,95 | 9,00 | 9,95 | 1 | 99.500 |
| 29/12/2022 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,00 | 10,00 | 3 | 400.000 |
| 23/12/2022 | 10,00 | 10,00 | +1,01% | 10,00 | 10,00 | 10,00 | 9,00 | 9,99 | 1 | 100.000 |
| 22/12/2022 | 9,90 | 9,90 | -1,10% | 9,90 | 9,90 | 9,90 | 9,30 | 10,00 | 2 | 198.000 |
| 20/12/2022 | 10,01 | 10,01 | 0,00% | 10,01 | 10,01 | 10,01 | 9,00 | 10,01 | 1 | 100.100 |
| 16/12/2022 | 10,01 | 10,01 | -0,89% | 10,01 | 10,01 | 10,01 | 9,00 | 11,00 | 2 | 200.200 |
| 15/12/2022 | 9,95 | 10,10 | +1,00% | 9,95 | 10,88 | 10,45 | 9,00 | 10,50 | 4 | 418.000 |
| 13/12/2022 | 9,85 | 10,00 | +1,11% | 9,85 | 10,00 | 9,93 | 9,02 | 9,95 | 3 | 298.000 |
| 12/12/2022 | 9,89 | 9,89 | 0,00% | 9,89 | 9,89 | 9,89 | 9,00 | 9,95 | 1 | 296.700 |
| 9/12/2022 | 9,90 | 9,89 | -0,10% | 9,89 | 9,95 | 9,91 | 9,02 | 10,00 | 3 | 297.400 |
| 5/12/2022 | 9,89 | 9,90 | -1,00% | 9,89 | 9,90 | 9,89 | 9,00 | 10,00 | 3 | 296.900 |
| 2/12/2022 | 9,75 | 10,00 | +3,09% | 9,75 | 10,00 | 9,92 | 9,02 | 10,00 | 9 | 992.300 |
| 1/12/2022 | 9,70 | 9,70 | +3,19% | 9,70 | 9,70 | 9,70 | 9,02 | 9,80 | 4 | 970.000 |
| 25/11/2022 | 9,40 | 9,40 | -1,05% | 9,40 | 9,40 | 9,40 | 9,02 | 9,49 | 1 | 188.000 |
| 23/11/2022 | 9,02 | 9,50 | -3,06% | 9,02 | 9,60 | 9,47 | 9,00 | 9,50 | 5 | 1.231.900 |
| 16/11/2022 | 9,80 | 9,80 | -1,01% | 9,80 | 9,80 | 9,80 | 9,02 | 9,79 | 1 | 98.000 |
| 14/11/2022 | 9,60 | 9,90 | +3,13% | 9,60 | 9,90 | 9,86 | 9,21 | 9,90 | 6 | 1.775.000 |
| 10/11/2022 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9,00 | 9,60 | 1 | 192.000 |
| 9/11/2022 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9,50 | 9,75 | 1 | 480.000 |
| 8/11/2022 | 9,30 | 9,60 | -4,00% | 9,30 | 9,60 | 9,45 | 9,10 | 9,60 | 2 | 189.000 |
| 31/10/2022 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,20 | 9,90 | 1 | 100.000 |
| 28/10/2022 | 9,68 | 10,00 | -2,91% | 9,68 | 10,00 | 9,84 | 9,64 | 10,00 | 2 | 196.800 |
| 27/10/2022 | 10,25 | 10,30 | +3,00% | 10,25 | 10,30 | 10,28 | 9,50 | 10,20 | 2 | 308.500 |
| 26/10/2022 | 9,50 | 10,00 | +1,73% | 9,50 | 10,00 | 9,75 | 9,50 | 10,00 | 2 | 195.000 |
| 24/10/2022 | 10,37 | 9,83 | -1,70% | 9,83 | 10,38 | 10,19 | 9,65 | 9,83 | 3 | 305.800 |
| 21/10/2022 | 9,60 | 10,00 | 0,00% | 9,52 | 10,00 | 9,84 | 9,61 | 10,15 | 9 | 1.477.400 |
| 19/10/2022 | 9,80 | 10,00 | +0,81% | 9,80 | 10,00 | 9,93 | 9,10 | 10,00 | 3 | 298.000 |
| 18/10/2022 | 10,01 | 9,92 | -8,99% | 9,80 | 10,01 | 9,92 | 9,75 | 10,00 | 10 | 1.091.900 |
| 13/10/2022 | 11,00 | 10,90 | -0,91% | 10,30 | 11,00 | 10,73 | 10,30 | 10,95 | 3 | 322.000 |
| 11/10/2022 | 10,59 | 11,00 | +1,01% | 10,59 | 11,00 | 10,72 | 10,02 | 10,59 | 3 | 321.800 |
| 10/10/2022 | 10,00 | 10,89 | +8,90% | 10,00 | 11,00 | 10,77 | 9,17 | 10,50 | 7 | 754.500 |
| 7/10/2022 | 9,70 | 10,00 | +2,15% | 9,70 | 10,00 | 9,96 | 9,52 | 10,39 | 16 | 1.794.400 |
| 5/10/2022 | 9,30 | 9,79 | -1,90% | 9,30 | 9,79 | 9,48 | 9,30 | 9,80 | 5 | 474.300 |
| 4/10/2022 | 9,40 | 9,98 | 0,00% | 9,40 | 9,98 | 9,69 | 9,15 | 9,80 | 2 | 193.800 |
| 3/10/2022 | 9,99 | 9,98 | -0,10% | 9,98 | 9,99 | 9,98 | 9,50 | 9,99 | 5 | 1.298.200 |
| 30/9/2022 | 9,18 | 9,99 | 0,00% | 9,18 | 9,99 | 9,80 | 9,15 | 9,99 | 5 | 490.000 |
| 29/9/2022 | 9,99 | 9,99 | 0,00% | 9,99 | 9,99 | 9,99 | 9,15 | 9,98 | 1 | 99.900 |
| 23/9/2022 | 9,99 | 9,99 | 0,00% | 9,99 | 9,99 | 9,99 | 9,15 | 10,15 | 1 | 99.900 |
| 22/9/2022 | 10,08 | 9,99 | -0,10% | 9,99 | 10,08 | 10,01 | 9,60 | 9,99 | 7 | 1.301.800 |
| 21/9/2022 | 10,00 | 10,00 | -0,89% | 10,00 | 10,00 | 10,00 | 9,15 | 10,50 | 1 | 100.000 |
| 20/9/2022 | 9,72 | 10,09 | +4,78% | 9,72 | 10,09 | 10,01 | 9,61 | 10,09 | 5 | 500.800 |
| 19/9/2022 | 9,55 | 9,63 | +1,37% | 9,51 | 9,63 | 9,55 | 9,63 | 10,24 | 4 | 859.900 |
| 16/9/2022 | 9,50 | 9,50 | -1,04% | 9,50 | 9,50 | 9,50 | 9,51 | 10,34 | 1 | 1.710.000 |
| 15/9/2022 | 9,60 | 9,60 | -4,48% | 9,60 | 9,60 | 9,60 | 9,40 | 10,10 | 1 | 96.000 |
| 14/9/2022 | 10,05 | 10,05 | -0,50% | 10,05 | 10,05 | 10,05 | 10,05 | 10,35 | 1 | 100.500 |
| 13/9/2022 | 10,11 | 10,10 | -3,35% | 9,90 | 10,35 | 10,13 | 0,00 | 10,10 | 8 | 1.722.800 |
| 12/9/2022 | 10,11 | 10,45 | -0,48% | 10,11 | 10,45 | 10,13 | 10,11 | 10,40 | 9 | 2.026.600 |
| 9/9/2022 | 10,50 | 10,50 | -0,94% | 10,50 | 10,50 | 10,50 | 10,11 | 10,50 | 1 | 210.000 |
| 6/9/2022 | 10,60 | 10,60 | +4,43% | 10,60 | 10,60 | 10,60 | 10,11 | 10,70 | 1 | 106.000 |
| 5/9/2022 | 10,21 | 10,15 | +0,50% | 10,15 | 10,79 | 10,34 | 10,11 | 10,50 | 9 | 931.000 |
| 2/9/2022 | 10,10 | 10,10 | -15,05% | 10,10 | 10,10 | 10,10 | 0,00 | 10,50 | 4 | 606.000 |
| 19/8/2022 | 11,89 | 11,89 | +8,19% | 11,89 | 11,89 | 11,89 | 9,50 | 11,90 | 1 | 118.900 |
| 11/8/2022 | 10,30 | 10,99 | -0,09% | 10,30 | 10,99 | 10,41 | 10,30 | 10,99 | 2 | 624.900 |
| 10/8/2022 | 10,30 | 11,00 | +0,92% | 10,30 | 11,00 | 10,83 | 10,30 | 11,20 | 8 | 2.275.000 |
| 9/8/2022 | 11,01 | 10,90 | -0,91% | 10,40 | 11,01 | 10,93 | 9,00 | 11,00 | 12 | 2.187.700 |
| 5/8/2022 | 11,00 | 11,00 | +6,80% | 11,00 | 11,00 | 11,00 | 8,90 | 11,90 | 1 | 110.000 |
| 4/8/2022 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,50 | 10,30 | 1 | 103.000 |
| 29/7/2022 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,50 | 10,30 | 1 | 103.000 |
| 28/7/2022 | 10,30 | 10,30 | -1,90% | 10,30 | 10,30 | 10,30 | 0,00 | 10,30 | 2 | 206.000 |
| 27/7/2022 | 10,30 | 10,50 | +1,94% | 10,30 | 10,50 | 10,35 | 9,25 | 12,53 | 4 | 414.000 |
| 25/7/2022 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,45 | 10,50 | 1 | 103.000 |
| 22/7/2022 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,00 | 10,30 | 1 | 103.000 |
| 19/7/2022 | 10,30 | 10,30 | -1,90% | 10,30 | 10,30 | 10,30 | 9,98 | 10,30 | 1 | 103.000 |
| 18/7/2022 | 10,50 | 10,50 | -3,40% | 10,50 | 10,50 | 10,50 | 9,98 | 10,50 | 2 | 210.000 |
| 7/7/2022 | 11,00 | 10,87 | +3,52% | 10,87 | 11,00 | 10,93 | 10,00 | 10,50 | 2 | 218.700 |
| 30/6/2022 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 9,97 | 10,50 | 1 | 105.000 |
| 28/6/2022 | 10,50 | 10,50 | -0,94% | 10,50 | 10,50 | 10,50 | 10,00 | 10,50 | 1 | 105.000 |
| 27/6/2022 | 10,60 | 10,60 | 0,00% | 10,60 | 10,60 | 10,60 | 10,00 | 10,60 | 1 | 106.000 |
| 24/6/2022 | 10,50 | 10,60 | -0,56% | 10,50 | 10,66 | 10,55 | 10,00 | 10,60 | 5 | 844.200 |
| 20/6/2022 | 10,66 | 10,66 | -0,37% | 10,66 | 10,66 | 10,66 | 9,80 | 10,66 | 2 | 213.200 |
| 7/6/2022 | 10,70 | 10,70 | -3,52% | 10,70 | 10,70 | 10,70 | 10,66 | 12,00 | 1 | 214.000 |
| 6/6/2022 | 10,68 | 11,09 | -2,63% | 10,68 | 11,09 | 10,88 | 10,71 | 11,10 | 2 | 217.700 |
| 2/6/2022 | 11,50 | 11,39 | -0,96% | 11,20 | 12,00 | 11,32 | 11,20 | 11,39 | 15 | 2.491.800 |
| 1/6/2022 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,30 | 11,50 | 1 | 115.000 |
| 30/5/2022 | 11,50 | 11,50 | -2,21% | 11,50 | 11,50 | 11,50 | 11,20 | 12,50 | 4 | 460.000 |
| 27/5/2022 | 11,25 | 11,76 | +4,53% | 11,25 | 11,76 | 11,37 | 11,00 | 11,76 | 4 | 455.100 |
| 26/5/2022 | 11,50 | 11,25 | -2,17% | 11,25 | 11,50 | 11,37 | 10,66 | 11,45 | 2 | 227.500 |
| 24/5/2022 | 11,23 | 11,50 | -3,28% | 11,23 | 11,70 | 11,37 | 10,80 | 11,88 | 5 | 568.900 |
| 23/5/2022 | 11,20 | 11,89 | +6,16% | 11,20 | 11,90 | 11,69 | 11,05 | 11,90 | 3 | 818.600 |
| 20/5/2022 | 11,20 | 11,20 | -2,61% | 11,20 | 11,20 | 11,20 | 10,67 | 11,97 | 1 | 112.000 |
| 19/5/2022 | 11,20 | 11,50 | 0,00% | 11,20 | 11,50 | 11,35 | 10,67 | 11,50 | 2 | 227.000 |
| 17/5/2022 | 11,20 | 11,50 | +2,68% | 11,00 | 11,50 | 11,18 | 10,50 | 11,97 | 4 | 559.000 |
| 16/5/2022 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 10,60 | 11,20 | 1 | 112.000 |
| 12/5/2022 | 11,34 | 11,20 | +4,38% | 11,20 | 11,97 | 11,42 | 10,82 | 11,90 | 6 | 685.400 |
| 11/5/2022 | 10,54 | 10,73 | -2,45% | 10,54 | 10,73 | 10,61 | 10,05 | 11,00 | 5 | 530.800 |
| 10/5/2022 | 11,00 | 11,00 | -8,10% | 11,00 | 11,00 | 11,00 | 10,51 | 11,95 | 1 | 110.000 |
| 6/5/2022 | 11,97 | 11,97 | -0,17% | 11,97 | 11,97 | 11,97 | 0,00 | 11,96 | 1 | 239.400 |
| 5/5/2022 | 11,99 | 11,99 | -0,08% | 11,99 | 11,99 | 11,99 | 11,00 | 11,99 | 1 | 119.900 |
| 3/5/2022 | 13,47 | 12,00 | 0,00% | 12,00 | 13,47 | 12,38 | 11,05 | 12,32 | 4 | 619.400 |
| 2/5/2022 | 12,00 | 12,00 | -7,69% | 12,00 | 12,00 | 12,00 | 11,10 | 12,00 | 2 | 240.000 |
| 29/4/2022 | 11,65 | 13,00 | +10,92% | 11,65 | 13,00 | 12,23 | 11,40 | 12,97 | 16 | 6.485.700 |
| 28/4/2022 | 11,40 | 11,72 | +2,81% | 11,40 | 11,72 | 11,62 | 9,95 | 11,80 | 5 | 581.400 |
| 27/4/2022 | 11,40 | 11,40 | +3,64% | 11,40 | 11,40 | 11,40 | 10,52 | 12,50 | 1 | 114.000 |
| 26/4/2022 | 10,81 | 11,00 | 0,00% | 10,81 | 11,00 | 10,93 | 10,20 | 11,50 | 3 | 327.900 |
| 25/4/2022 | 11,00 | 11,00 | -7,95% | 11,00 | 11,50 | 11,07 | 10,06 | 11,50 | 5 | 775.000 |
| 20/4/2022 | 11,62 | 11,95 | +3,11% | 11,62 | 11,95 | 11,67 | 11,62 | 11,90 | 6 | 700.600 |
| 19/4/2022 | 12,81 | 11,59 | +1,40% | 11,42 | 12,81 | 11,83 | 11,56 | 11,94 | 22 | 3.430.900 |
| 18/4/2022 | 11,76 | 11,43 | -9,36% | 11,43 | 11,76 | 11,62 | 11,42 | 11,99 | 5 | 581.400 |
| 13/4/2022 | 10,97 | 12,61 | +13,60% | 10,97 | 12,61 | 12,37 | 10,50 | 12,61 | 5 | 866.300 |
| 12/4/2022 | 11,40 | 11,10 | -2,63% | 11,10 | 11,40 | 11,20 | 10,50 | 12,00 | 3 | 336.000 |
| 7/4/2022 | 11,10 | 11,40 | 0,00% | 11,10 | 11,40 | 11,25 | 11,10 | 12,50 | 2 | 225.000 |
| 6/4/2022 | 11,85 | 11,40 | +3,64% | 10,85 | 12,99 | 11,65 | 10,85 | 12,79 | 25 | 3.148.100 |
| 5/4/2022 | 11,85 | 11,00 | -7,17% | 11,00 | 11,85 | 11,42 | 8,77 | 11,85 | 2 | 228.500 |
| 4/4/2022 | 12,04 | 11,85 | -2,79% | 11,85 | 12,04 | 11,94 | 11,85 | 12,02 | 4 | 477.800 |
| 1/4/2022 | 13,65 | 12,19 | -6,23% | 12,19 | 13,65 | 12,48 | 11,86 | 12,20 | 22 | 2.996.900 |
| 31/3/2022 | 10,31 | 13,00 | +18,18% | 10,20 | 13,00 | 11,39 | 10,76 | 18,60 | 65 | 12.764.900 |
| 30/3/2022 | 10,90 | 11,00 | +10,00% | 10,75 | 12,00 | 11,40 | 10,51 | 11,48 | 41 | 12.426.400 |
| 29/3/2022 | 10,00 | 10,00 | +1,21% | 10,00 | 10,00 | 10,00 | 9,85 | 10,60 | 3 | 500.000 |
| 24/3/2022 | 10,00 | 9,88 | -1,20% | 9,88 | 10,00 | 9,92 | 9,52 | 10,00 | 5 | 595.200 |
| 22/3/2022 | 10,00 | 10,00 | +0,70% | 10,00 | 10,00 | 10,00 | 9,45 | 10,45 | 5 | 500.000 |
| 21/3/2022 | 9,93 | 9,93 | +1,33% | 9,93 | 9,93 | 9,93 | 9,45 | 9,93 | 1 | 99.300 |
| 16/3/2022 | 9,95 | 9,80 | +4,03% | 9,80 | 9,95 | 9,85 | 9,51 | 9,80 | 2 | 295.500 |
| 15/3/2022 | 9,42 | 9,42 | -1,67% | 9,42 | 9,42 | 9,42 | 9,41 | 10,12 | 1 | 94.200 |
| 14/3/2022 | 10,00 | 9,58 | -0,21% | 9,58 | 10,00 | 9,72 | 8,99 | 9,58 | 5 | 583.400 |
| 11/3/2022 | 9,60 | 9,60 | -0,93% | 9,60 | 9,60 | 9,60 | 9,58 | 9,99 | 1 | 96.000 |
| 10/3/2022 | 9,69 | 9,69 | 0,00% | 9,69 | 9,69 | 9,69 | 9,70 | 10,00 | 1 | 193.800 |
| 8/3/2022 | 9,69 | 9,69 | -0,10% | 9,69 | 9,69 | 9,69 | 9,43 | 9,70 | 3 | 290.700 |
| 7/3/2022 | 9,73 | 9,70 | -1,52% | 9,70 | 9,75 | 9,71 | 9,57 | 9,69 | 6 | 874.600 |
| 4/3/2022 | 10,00 | 9,85 | -5,29% | 9,85 | 10,00 | 9,91 | 9,70 | 10,00 | 10 | 2.081.800 |
| 3/3/2022 | 10,54 | 10,40 | +5,05% | 10,32 | 10,54 | 10,40 | 9,90 | 10,40 | 8 | 832.500 |
| 2/3/2022 | 10,50 | 9,90 | -1,10% | 9,90 | 10,50 | 10,01 | 8,99 | 9,90 | 10 | 1.702.500 |
| 25/2/2022 | 10,11 | 10,01 | -3,84% | 10,01 | 10,12 | 10,05 | 10,00 | 10,43 | 7 | 703.900 |
| 24/2/2022 | 10,20 | 10,41 | -0,95% | 10,20 | 10,50 | 10,31 | 10,15 | 10,49 | 8 | 1.134.300 |
| 23/2/2022 | 10,80 | 10,51 | -4,37% | 10,51 | 10,80 | 10,65 | 10,27 | 10,80 | 2 | 426.200 |
| 22/2/2022 | 10,88 | 10,99 | -0,90% | 10,70 | 10,99 | 10,86 | 9,95 | 10,99 | 4 | 434.500 |
| 21/2/2022 | 10,90 | 11,09 | +1,74% | 10,90 | 11,20 | 11,06 | 10,58 | 11,10 | 3 | 331.900 |
| 18/2/2022 | 10,90 | 10,90 | -2,07% | 10,90 | 10,90 | 10,90 | 0,00 | 0,00 | 1 | 109.000 |
| 17/2/2022 | 11,57 | 11,13 | -0,18% | 11,13 | 11,57 | 11,15 | 10,82 | 11,40 | 4 | 2.230.900 |
| 16/2/2022 | 11,00 | 11,15 | +1,09% | 11,00 | 11,15 | 11,11 | 10,81 | 11,16 | 3 | 444.500 |
| 15/2/2022 | 10,99 | 11,03 | -0,81% | 10,99 | 11,35 | 11,11 | 11,03 | 11,40 | 15 | 2.222.500 |
| 14/2/2022 | 11,00 | 11,12 | -2,46% | 10,82 | 11,30 | 11,00 | 11,00 | 11,13 | 8 | 990.200 |
| 10/2/2022 | 11,40 | 11,40 | -1,47% | 11,40 | 11,40 | 11,40 | 11,28 | 11,40 | 1 | 114.000 |
| 9/2/2022 | 11,57 | 11,57 | +1,14% | 11,57 | 11,57 | 11,57 | 11,28 | 11,43 | 1 | 115.700 |
| 7/2/2022 | 11,44 | 11,44 | -1,29% | 11,44 | 11,44 | 11,44 | 11,08 | 11,45 | 1 | 114.400 |
| 4/2/2022 | 11,90 | 11,59 | +2,57% | 11,16 | 11,90 | 11,55 | 11,15 | 11,58 | 5 | 577.700 |
| 3/2/2022 | 11,90 | 11,30 | -4,96% | 11,11 | 11,90 | 11,30 | 11,11 | 11,50 | 9 | 1.130.000 |
| 2/2/2022 | 11,90 | 11,89 | +3,84% | 11,89 | 11,90 | 11,89 | 11,35 | 11,90 | 2 | 237.900 |
| 1/2/2022 | 11,38 | 11,45 | +2,69% | 11,35 | 11,46 | 11,42 | 11,30 | 11,46 | 8 | 1.828.600 |
| 31/1/2022 | 11,68 | 11,15 | -4,46% | 11,02 | 11,68 | 11,20 | 11,11 | 11,37 | 9 | 1.792.100 |
| 28/1/2022 | 10,81 | 11,67 | +1,48% | 10,81 | 11,67 | 11,07 | 11,17 | 11,52 | 3 | 443.000 |
| 27/1/2022 | 11,50 | 11,50 | -3,60% | 11,50 | 11,50 | 11,50 | 11,21 | 11,79 | 1 | 230.000 |
| 26/1/2022 | 11,93 | 11,93 | +1,10% | 11,93 | 11,93 | 11,93 | 11,31 | 11,79 | 1 | 119.300 |
| 25/1/2022 | 11,20 | 11,80 | +2,61% | 10,80 | 11,80 | 11,07 | 11,02 | 11,70 | 15 | 2.769.000 |
| 24/1/2022 | 11,50 | 11,50 | -5,66% | 11,50 | 11,50 | 11,50 | 11,23 | 11,90 | 2 | 230.000 |
| 19/1/2022 | 11,99 | 12,19 | +1,67% | 11,99 | 12,19 | 12,09 | 11,60 | 12,00 | 2 | 241.800 |
| 18/1/2022 | 11,99 | 11,99 | 0,00% | 11,99 | 11,99 | 11,99 | 9,98 | 12,14 | 1 | 119.900 |
| 17/1/2022 | 11,30 | 11,99 | +0,76% | 11,30 | 12,00 | 11,64 | 9,98 | 12,00 | 4 | 465.900 |
| 14/1/2022 | 11,90 | 11,90 | -0,75% | 11,90 | 11,90 | 11,90 | 11,45 | 11,98 | 3 | 595.000 |
| 13/1/2022 | 12,40 | 11,99 | -1,72% | 11,99 | 12,40 | 12,13 | 10,06 | 12,00 | 6 | 727.900 |
| 11/1/2022 | 11,22 | 12,20 | +3,04% | 11,22 | 12,20 | 11,88 | 11,51 | 12,30 | 4 | 475.200 |
| 10/1/2022 | 12,25 | 11,84 | -5,13% | 11,84 | 12,25 | 12,06 | 11,84 | 12,08 | 4 | 603.400 |
| 7/1/2022 | 12,02 | 12,48 | +3,91% | 12,00 | 12,48 | 12,09 | 9,98 | 12,39 | 8 | 1.693.500 |
| 6/1/2022 | 12,98 | 12,01 | -3,46% | 12,01 | 12,98 | 12,27 | 12,00 | 12,65 | 8 | 1.227.200 |
| 5/1/2022 | 13,02 | 12,44 | -9,99% | 12,20 | 13,02 | 12,65 | 12,41 | 12,99 | 12 | 1.518.700 |
| 3/1/2022 | 13,90 | 13,82 | +10,21% | 13,73 | 14,00 | 13,88 | 13,01 | 13,80 | 10 | 1.527.700 |
| 23/12/2021 | 12,54 | 12,54 | 0,00% | 12,54 | 12,54 | 12,54 | 10,04 | 12,84 | 2 | 250.800 |
| 22/12/2021 | 13,02 | 12,54 | -3,24% | 12,54 | 13,02 | 12,87 | 10,40 | 13,09 | 7 | 2.318.200 |
| 21/12/2021 | 13,00 | 12,96 | -4,85% | 12,96 | 13,30 | 13,02 | 12,95 | 13,24 | 8 | 1.302.000 |
| 16/12/2021 | 13,62 | 13,62 | 0,00% | 13,62 | 13,62 | 13,62 | 13,21 | 13,63 | 1 | 136.200 |
| 15/12/2021 | 13,62 | 13,62 | -0,07% | 13,62 | 13,62 | 13,62 | 13,11 | 13,63 | 1 | 136.200 |
| 13/12/2021 | 13,63 | 13,63 | 0,00% | 13,63 | 13,63 | 13,63 | 13,04 | 13,63 | 1 | 136.300 |
| 10/12/2021 | 13,02 | 13,63 | +0,74% | 13,02 | 13,63 | 13,23 | 13,06 | 13,63 | 3 | 397.100 |
| 8/12/2021 | 13,00 | 13,53 | -1,17% | 13,00 | 13,53 | 13,17 | 12,96 | 13,69 | 2 | 395.300 |
| 7/12/2021 | 13,50 | 13,69 | +4,50% | 13,50 | 13,70 | 13,59 | 13,04 | 13,69 | 4 | 543.900 |
| 6/12/2021 | 13,10 | 13,10 | -4,31% | 13,10 | 13,12 | 13,10 | 13,05 | 13,50 | 5 | 655.200 |
| 2/12/2021 | 13,69 | 13,69 | +5,31% | 13,69 | 13,69 | 13,69 | 12,62 | 13,50 | 1 | 136.900 |
| 1/12/2021 | 13,01 | 13,00 | -5,11% | 13,00 | 13,60 | 13,15 | 0,00 | 13,60 | 4 | 526.100 |
| 30/11/2021 | 13,60 | 13,70 | -0,51% | 13,60 | 13,70 | 13,65 | 12,15 | 13,70 | 2 | 546.000 |
| 29/11/2021 | 13,78 | 13,77 | +6,17% | 13,77 | 13,78 | 13,77 | 12,54 | 13,73 | 2 | 275.500 |
| 26/11/2021 | 12,97 | 12,97 | -0,23% | 12,97 | 12,97 | 12,97 | 12,40 | 12,98 | 1 | 129.700 |
| 25/11/2021 | 13,90 | 13,00 | -0,76% | 13,00 | 13,90 | 13,45 | 12,65 | 13,70 | 2 | 269.000 |
| 24/11/2021 | 13,47 | 13,10 | -2,82% | 13,10 | 13,95 | 13,63 | 13,05 | 13,10 | 9 | 1.636.200 |
| 19/11/2021 | 13,20 | 13,48 | +3,69% | 13,20 | 13,48 | 13,29 | 12,51 | 13,59 | 2 | 398.800 |
| 18/11/2021 | 12,99 | 13,00 | 0,00% | 12,60 | 13,30 | 12,95 | 0,00 | 13,00 | 6 | 1.555.000 |
| 17/11/2021 | 13,11 | 13,00 | -4,97% | 12,83 | 13,11 | 13,00 | 12,24 | 12,90 | 7 | 2.210.500 |
| 11/11/2021 | 13,68 | 13,68 | 0,00% | 13,68 | 13,68 | 13,68 | 13,21 | 13,68 | 1 | 136.800 |
| 9/11/2021 | 12,81 | 13,68 | +6,54% | 12,80 | 13,68 | 13,15 | 13,00 | 13,66 | 4 | 657.700 |
| 8/11/2021 | 12,84 | 12,84 | -1,23% | 12,84 | 12,84 | 12,84 | 12,80 | 13,30 | 1 | 256.800 |
| 5/11/2021 | 13,49 | 13,00 | -3,63% | 13,00 | 13,49 | 13,24 | 12,40 | 13,39 | 2 | 264.900 |
| 4/11/2021 | 13,49 | 13,49 | 0,00% | 13,49 | 13,49 | 13,49 | 13,20 | 13,81 | 1 | 134.900 |
| 3/11/2021 | 13,50 | 13,49 | +0,22% | 13,48 | 13,80 | 13,55 | 13,48 | 13,69 | 9 | 1.219.700 |
| 1/11/2021 | 15,00 | 13,46 | -10,09% | 13,46 | 15,00 | 13,86 | 13,20 | 13,46 | 17 | 3.883.000 |
| 29/10/2021 | 14,97 | 14,97 | 0,00% | 14,97 | 14,97 | 14,97 | 13,06 | 14,95 | 1 | 149.700 |