Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BGIP3F - BANESE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 32,00 | 32,00 | -12,90% | 32,00 | 32,00 | 32,00 | 32,00 | 0,00 | 1 | 9.600 |
| 17/7/2025 | 36,74 | 36,74 | +2,23% | 36,74 | 36,74 | 36,74 | 36,74 | 36,75 | 1 | 7.348 |
| 15/7/2025 | 39,00 | 35,94 | +1,15% | 35,94 | 39,00 | 38,79 | 30,51 | 0,00 | 3 | 58.194 |
| 11/7/2025 | 34,99 | 35,53 | +7,67% | 34,99 | 35,53 | 35,06 | 30,51 | 0,00 | 3 | 119.207 |
| 10/7/2025 | 30,31 | 33,00 | +8,70% | 30,31 | 33,00 | 32,32 | 33,01 | 34,84 | 3 | 12.931 |
| 9/7/2025 | 30,09 | 30,36 | -14,55% | 30,09 | 33,06 | 30,24 | 30,36 | 33,99 | 8 | 75.614 |
| 8/7/2025 | 35,53 | 35,53 | +1,54% | 35,53 | 35,53 | 35,53 | 30,06 | 35,53 | 1 | 3.553 |
| 2/7/2025 | 34,99 | 34,99 | +4,95% | 34,99 | 34,99 | 34,99 | 30,06 | 34,99 | 2 | 34.990 |
| 1/7/2025 | 35,00 | 33,34 | -4,74% | 30,28 | 35,05 | 34,59 | 30,34 | 34,99 | 16 | 453.185 |
| 30/6/2025 | 32,34 | 35,00 | +6,06% | 32,34 | 35,00 | 34,46 | 30,02 | 34,99 | 4 | 17.234 |
| 27/6/2025 | 33,10 | 33,00 | +9,96% | 32,00 | 33,10 | 32,70 | 32,00 | 34,58 | 3 | 9.810 |
| 26/6/2025 | 30,01 | 30,01 | -7,66% | 30,01 | 30,01 | 30,01 | 30,01 | 33,50 | 1 | 3.001 |
| 25/6/2025 | 32,16 | 32,50 | -3,76% | 30,00 | 32,50 | 31,32 | 30,01 | 0,00 | 8 | 388.439 |
| 23/6/2025 | 32,43 | 33,77 | +8,94% | 32,16 | 33,77 | 32,58 | 30,15 | 32,00 | 3 | 22.808 |
| 20/6/2025 | 32,24 | 31,00 | -10,92% | 30,12 | 32,24 | 30,53 | 31,00 | 32,43 | 5 | 106.867 |
| 17/6/2025 | 34,80 | 34,80 | +5,45% | 34,80 | 34,80 | 34,80 | 32,24 | 34,80 | 1 | 6.960 |
| 16/6/2025 | 32,00 | 33,00 | +9,63% | 32,00 | 33,00 | 32,50 | 32,24 | 34,90 | 2 | 6.500 |
| 13/6/2025 | 33,04 | 30,10 | -2,93% | 30,00 | 33,04 | 31,81 | 30,10 | 32,00 | 9 | 152.691 |
| 12/6/2025 | 30,72 | 31,01 | -1,08% | 28,03 | 31,01 | 28,52 | 30,30 | 32,99 | 6 | 131.197 |
| 11/6/2025 | 31,35 | 31,35 | -14,81% | 31,35 | 31,35 | 31,35 | 30,75 | 39,00 | 1 | 28.215 |
| 6/6/2025 | 36,80 | 36,80 | +15,00% | 36,80 | 36,80 | 36,80 | 32,00 | 42,00 | 1 | 3.680 |
| 3/6/2025 | 32,00 | 32,00 | -11,92% | 32,00 | 32,00 | 32,00 | 31,37 | 40,00 | 1 | 3.200 |
| 2/6/2025 | 30,99 | 36,33 | +0,92% | 28,01 | 36,33 | 31,34 | 29,01 | 43,00 | 6 | 75.216 |
| 30/5/2025 | 35,65 | 36,00 | +0,98% | 35,65 | 36,00 | 35,92 | 31,40 | 41,00 | 3 | 32.330 |
| 29/5/2025 | 35,65 | 35,65 | 0,00% | 35,65 | 35,65 | 35,65 | 31,36 | 36,00 | 1 | 320.850 |
| 28/5/2025 | 35,65 | 35,65 | +15,00% | 35,65 | 35,65 | 35,65 | 35,66 | 42,00 | 2 | 7.130 |
| 27/5/2025 | 29,51 | 31,00 | -3,13% | 29,51 | 31,00 | 30,25 | 29,35 | 0,00 | 2 | 6.051 |
| 23/5/2025 | 32,00 | 32,00 | -4,76% | 32,00 | 32,00 | 32,00 | 33,60 | 0,00 | 1 | 3.200 |
| 16/5/2025 | 29,01 | 33,60 | +15,62% | 29,00 | 33,60 | 31,12 | 33,60 | 40,00 | 13 | 432.633 |
| 15/5/2025 | 32,00 | 29,06 | -9,19% | 29,06 | 32,00 | 31,95 | 29,13 | 31,99 | 3 | 194.906 |
| 14/5/2025 | 32,00 | 32,00 | -3,03% | 32,00 | 32,00 | 32,00 | 29,02 | 0,00 | 1 | 3.200 |
| 12/5/2025 | 33,00 | 33,00 | +12,86% | 33,00 | 33,00 | 33,00 | 28,51 | 0,00 | 1 | 3.300 |
| 9/5/2025 | 32,00 | 29,24 | +2,60% | 29,24 | 32,00 | 31,08 | 29,35 | 33,00 | 3 | 9.324 |
| 8/5/2025 | 28,50 | 28,50 | -9,52% | 28,50 | 28,50 | 28,50 | 28,50 | 38,00 | 2 | 5.700 |
| 6/5/2025 | 30,00 | 31,50 | +3,28% | 30,00 | 31,50 | 30,80 | 31,50 | 0,00 | 9 | 46.200 |
| 5/5/2025 | 29,82 | 30,50 | +1,67% | 28,81 | 30,50 | 30,01 | 30,50 | 32,00 | 6 | 126.077 |
| 2/5/2025 | 29,54 | 30,00 | +4,53% | 29,54 | 33,00 | 30,03 | 27,01 | 34,00 | 10 | 432.556 |
| 29/4/2025 | 30,19 | 28,70 | -10,03% | 27,01 | 30,19 | 28,93 | 27,01 | 29,00 | 10 | 112.837 |
| 25/4/2025 | 28,51 | 31,90 | -0,31% | 28,51 | 31,90 | 31,59 | 28,01 | 31,99 | 3 | 34.751 |
| 24/4/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,00 | 32,00 | 3 | 44.800 |
| 23/4/2025 | 29,99 | 32,00 | +6,70% | 29,99 | 32,00 | 31,21 | 27,02 | 0,00 | 6 | 53.073 |
| 22/4/2025 | 29,71 | 29,99 | +0,94% | 29,50 | 29,99 | 29,76 | 27,02 | 28,02 | 9 | 101.197 |
| 17/4/2025 | 29,71 | 29,71 | +0,17% | 29,71 | 29,71 | 29,71 | 27,02 | 29,71 | 3 | 89.130 |
| 16/4/2025 | 29,56 | 29,66 | +0,34% | 29,40 | 29,66 | 29,57 | 27,01 | 29,66 | 5 | 192.225 |
| 15/4/2025 | 29,42 | 29,56 | +1,51% | 29,42 | 29,56 | 29,42 | 26,51 | 29,56 | 3 | 64.738 |
| 11/4/2025 | 29,13 | 29,12 | -5,15% | 29,12 | 29,13 | 29,12 | 26,01 | 29,12 | 3 | 11.650 |
| 10/4/2025 | 29,80 | 30,70 | +10,51% | 27,00 | 30,70 | 29,46 | 27,50 | 30,70 | 7 | 53.041 |
| 9/4/2025 | 29,99 | 27,78 | -10,18% | 27,78 | 29,99 | 28,14 | 27,60 | 29,00 | 5 | 95.687 |
| 8/4/2025 | 28,51 | 30,93 | +10,46% | 26,01 | 30,98 | 28,36 | 28,50 | 30,95 | 17 | 658.070 |
| 7/4/2025 | 26,41 | 28,00 | 0,00% | 25,99 | 28,51 | 27,45 | 26,01 | 28,51 | 9 | 79.625 |
| 4/4/2025 | 30,00 | 28,00 | -9,62% | 27,91 | 30,00 | 28,10 | 28,00 | 28,41 | 5 | 70.255 |
| 3/4/2025 | 26,90 | 30,98 | +10,96% | 26,90 | 30,98 | 29,62 | 27,00 | 30,00 | 3 | 88.860 |
| 1/4/2025 | 27,91 | 27,92 | +4,18% | 27,91 | 29,00 | 28,14 | 27,92 | 30,00 | 9 | 132.300 |
| 31/3/2025 | 27,00 | 26,80 | -2,19% | 26,80 | 27,01 | 26,97 | 26,90 | 27,91 | 5 | 48.553 |
| 28/3/2025 | 29,55 | 27,40 | -2,14% | 27,00 | 30,11 | 27,49 | 27,40 | 29,00 | 11 | 35.746 |
| 27/3/2025 | 28,00 | 28,00 | +4,48% | 28,00 | 28,00 | 28,00 | 26,80 | 29,55 | 1 | 2.800 |
| 25/3/2025 | 26,30 | 26,80 | +1,90% | 26,00 | 26,80 | 26,26 | 26,80 | 27,44 | 4 | 160.190 |
| 24/3/2025 | 25,21 | 26,30 | +4,16% | 25,05 | 26,39 | 25,50 | 25,06 | 26,30 | 11 | 58.656 |
| 21/3/2025 | 26,30 | 25,25 | +0,60% | 25,21 | 27,45 | 25,81 | 25,25 | 26,39 | 33 | 294.336 |
| 20/3/2025 | 25,30 | 25,10 | -0,79% | 25,10 | 26,49 | 25,70 | 25,06 | 26,30 | 10 | 25.709 |
| 19/3/2025 | 25,50 | 25,30 | 0,00% | 25,30 | 27,51 | 26,37 | 25,10 | 26,00 | 23 | 182.003 |
| 18/3/2025 | 28,28 | 25,30 | -9,64% | 25,02 | 28,99 | 25,27 | 25,02 | 25,50 | 7 | 98.581 |
| 17/3/2025 | 27,27 | 28,00 | +3,70% | 27,27 | 28,00 | 27,47 | 25,41 | 27,00 | 4 | 19.235 |
| 14/3/2025 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 25,38 | 27,00 | 3 | 16.200 |
| 13/3/2025 | 26,00 | 26,00 | +0,46% | 26,00 | 26,00 | 26,00 | 25,01 | 26,50 | 2 | 7.800 |
| 12/3/2025 | 26,00 | 25,88 | 0,00% | 25,88 | 26,00 | 25,98 | 25,01 | 28,50 | 2 | 90.940 |
| 11/3/2025 | 25,88 | 25,88 | 0,00% | 25,88 | 25,88 | 25,88 | 24,52 | 28,50 | 3 | 31.056 |
| 10/3/2025 | 25,88 | 25,88 | +1,89% | 25,88 | 25,88 | 25,88 | 25,01 | 28,50 | 1 | 25.880 |
| 7/3/2025 | 25,91 | 25,40 | -3,82% | 25,40 | 25,91 | 25,84 | 25,35 | 28,46 | 7 | 80.133 |
| 6/3/2025 | 28,43 | 26,41 | -7,11% | 26,41 | 28,65 | 28,55 | 25,80 | 28,46 | 4 | 128.499 |
| 5/3/2025 | 25,75 | 28,43 | +10,41% | 25,75 | 28,43 | 26,00 | 26,40 | 28,47 | 5 | 88.413 |
| 28/2/2025 | 25,10 | 25,75 | +2,96% | 25,10 | 25,75 | 25,73 | 25,10 | 25,75 | 4 | 262.489 |
| 27/2/2025 | 25,01 | 25,01 | -2,23% | 25,01 | 25,01 | 25,01 | 25,01 | 25,65 | 2 | 25.010 |
| 26/2/2025 | 25,00 | 25,58 | +1,51% | 25,00 | 26,00 | 25,13 | 25,05 | 25,65 | 12 | 208.644 |
| 25/2/2025 | 25,55 | 25,20 | -0,20% | 25,20 | 26,10 | 25,56 | 25,12 | 25,90 | 9 | 247.960 |
| 24/2/2025 | 25,40 | 25,25 | +0,20% | 25,11 | 25,70 | 25,40 | 25,25 | 25,80 | 10 | 58.421 |
| 21/2/2025 | 25,50 | 25,20 | +5,57% | 25,03 | 25,50 | 25,20 | 25,11 | 25,40 | 9 | 186.510 |
| 20/2/2025 | 25,07 | 23,87 | -5,28% | 23,87 | 25,15 | 24,56 | 24,70 | 25,50 | 15 | 272.654 |
| 19/2/2025 | 25,02 | 25,20 | +0,40% | 24,99 | 25,20 | 25,00 | 24,90 | 25,25 | 10 | 160.043 |
| 18/2/2025 | 25,10 | 25,10 | -3,46% | 25,10 | 25,10 | 25,10 | 25,01 | 26,05 | 1 | 2.510 |
| 17/2/2025 | 25,50 | 26,00 | 0,00% | 25,00 | 26,00 | 25,08 | 25,10 | 26,00 | 8 | 168.053 |
| 14/2/2025 | 26,40 | 26,00 | 0,00% | 26,00 | 27,60 | 26,93 | 25,50 | 26,00 | 8 | 21.550 |
| 13/2/2025 | 25,99 | 26,00 | +4,00% | 25,80 | 26,00 | 25,84 | 26,00 | 26,40 | 4 | 33.598 |
| 12/2/2025 | 25,01 | 25,00 | -3,85% | 25,00 | 25,01 | 25,00 | 24,77 | 26,00 | 4 | 30.001 |
| 11/2/2025 | 26,00 | 26,00 | -1,10% | 26,00 | 26,00 | 26,00 | 25,00 | 26,00 | 4 | 13.000 |
| 10/2/2025 | 25,99 | 26,29 | +1,12% | 24,10 | 26,39 | 25,13 | 25,00 | 26,40 | 11 | 45.244 |
| 7/2/2025 | 26,60 | 26,00 | +8,79% | 26,00 | 26,60 | 26,05 | 25,01 | 26,40 | 2 | 28.660 |
| 6/2/2025 | 25,20 | 23,90 | -8,08% | 23,90 | 26,50 | 25,01 | 24,10 | 26,60 | 12 | 55.025 |
| 5/2/2025 | 24,09 | 26,00 | +3,59% | 24,09 | 26,00 | 25,19 | 24,20 | 25,20 | 3 | 7.559 |
| 4/2/2025 | 24,59 | 25,10 | +2,07% | 24,00 | 25,20 | 24,10 | 23,90 | 25,50 | 9 | 130.158 |
| 3/2/2025 | 27,23 | 24,59 | -26,20% | 24,59 | 27,50 | 26,15 | 25,18 | 28,80 | 21 | 133.378 |
| 31/1/2025 | 30,03 | 33,32 | +15,57% | 28,58 | 33,32 | 29,73 | 29,50 | 29,96 | 25 | 353.875 |
| 30/1/2025 | 28,79 | 28,83 | +1,23% | 28,58 | 29,80 | 28,81 | 28,83 | 30,03 | 23 | 224.743 |
| 29/1/2025 | 26,01 | 28,48 | +11,69% | 26,01 | 28,80 | 28,01 | 27,30 | 28,48 | 44 | 927.178 |
| 27/1/2025 | 25,44 | 25,50 | +1,96% | 25,44 | 25,50 | 25,46 | 25,50 | 25,94 | 4 | 33.103 |
| 24/1/2025 | 25,01 | 25,01 | -0,48% | 25,01 | 25,01 | 25,01 | 24,95 | 25,44 | 1 | 5.002 |
| 23/1/2025 | 25,13 | 25,13 | -1,26% | 25,13 | 25,13 | 25,13 | 25,01 | 25,45 | 1 | 2.513 |
| 21/1/2025 | 25,45 | 25,45 | +0,35% | 25,45 | 25,45 | 25,45 | 24,91 | 25,31 | 2 | 12.725 |
| 20/1/2025 | 25,49 | 25,36 | +1,44% | 25,36 | 25,49 | 25,37 | 25,00 | 25,50 | 4 | 269.013 |
| 17/1/2025 | 25,39 | 25,00 | -1,54% | 23,92 | 25,80 | 24,87 | 25,00 | 25,31 | 11 | 39.794 |
| 16/1/2025 | 25,39 | 25,39 | +0,75% | 25,39 | 25,39 | 25,39 | 24,20 | 25,40 | 1 | 5.078 |
| 15/1/2025 | 25,20 | 25,20 | +1,94% | 25,20 | 25,20 | 25,20 | 24,20 | 25,40 | 1 | 2.520 |
| 14/1/2025 | 24,72 | 24,72 | 0,00% | 24,72 | 24,72 | 24,72 | 24,20 | 25,20 | 1 | 2.472 |
| 13/1/2025 | 24,80 | 24,72 | -0,76% | 24,72 | 25,94 | 24,94 | 24,72 | 25,20 | 8 | 37.422 |
| 10/1/2025 | 24,90 | 24,91 | +0,77% | 24,90 | 25,94 | 25,24 | 24,90 | 24,91 | 25 | 100.978 |
| 8/1/2025 | 24,72 | 24,72 | -3,78% | 24,72 | 24,72 | 24,72 | 24,80 | 25,98 | 4 | 101.352 |
| 7/1/2025 | 25,69 | 25,69 | 0,00% | 25,69 | 25,69 | 25,69 | 24,72 | 25,98 | 2 | 10.276 |
| 6/1/2025 | 25,69 | 25,69 | 0,00% | 25,69 | 25,69 | 25,69 | 24,72 | 25,69 | 2 | 15.414 |
| 3/1/2025 | 25,50 | 25,69 | +1,38% | 25,50 | 25,69 | 25,67 | 24,85 | 25,69 | 2 | 25.671 |
| 2/1/2025 | 25,25 | 25,34 | +1,36% | 25,25 | 25,34 | 25,33 | 24,85 | 25,50 | 6 | 38.001 |
| 26/12/2024 | 25,01 | 25,00 | -1,54% | 25,00 | 25,01 | 25,00 | 25,00 | 25,50 | 2 | 5.001 |
| 23/12/2024 | 25,23 | 25,39 | +0,63% | 25,23 | 25,39 | 25,27 | 25,00 | 25,50 | 5 | 15.162 |
| 20/12/2024 | 25,15 | 25,23 | +0,92% | 25,15 | 25,23 | 25,19 | 25,00 | 25,24 | 2 | 5.038 |
| 18/12/2024 | 25,00 | 25,00 | -1,15% | 25,00 | 25,00 | 25,00 | 24,72 | 25,30 | 1 | 12.500 |
| 17/12/2024 | 25,00 | 25,29 | +5,16% | 25,00 | 25,29 | 25,01 | 25,00 | 25,30 | 3 | 55.029 |
| 13/12/2024 | 24,05 | 24,05 | +0,21% | 24,05 | 24,05 | 24,05 | 23,80 | 25,00 | 1 | 2.405 |
| 12/12/2024 | 24,50 | 24,00 | -2,04% | 24,00 | 24,50 | 24,26 | 24,05 | 25,00 | 8 | 131.043 |
| 11/12/2024 | 24,50 | 24,50 | -2,78% | 24,50 | 24,80 | 24,53 | 24,50 | 25,39 | 3 | 24.530 |
| 10/12/2024 | 24,60 | 25,20 | +0,80% | 24,50 | 25,20 | 24,52 | 24,50 | 25,39 | 8 | 296.751 |
| 9/12/2024 | 25,00 | 25,00 | +0,12% | 25,00 | 25,00 | 25,00 | 24,60 | 25,00 | 2 | 10.000 |
| 6/12/2024 | 26,00 | 24,97 | -3,96% | 24,97 | 26,00 | 25,29 | 24,60 | 24,97 | 14 | 48.062 |
| 5/12/2024 | 26,00 | 26,00 | -0,73% | 26,00 | 26,00 | 26,00 | 25,40 | 26,00 | 1 | 2.600 |
| 4/12/2024 | 25,52 | 26,19 | -1,06% | 25,00 | 26,19 | 25,32 | 25,20 | 26,00 | 12 | 144.343 |
| 3/12/2024 | 26,02 | 26,47 | +3,76% | 26,02 | 26,47 | 26,32 | 25,50 | 26,20 | 2 | 7.896 |
| 2/12/2024 | 26,00 | 25,51 | -1,85% | 25,51 | 26,00 | 25,67 | 25,50 | 26,48 | 2 | 7.702 |
| 29/11/2024 | 25,99 | 25,99 | -1,10% | 25,99 | 25,99 | 25,99 | 25,36 | 25,99 | 1 | 2.599 |
| 28/11/2024 | 26,08 | 26,28 | +1,86% | 26,08 | 26,28 | 26,18 | 25,50 | 25,99 | 2 | 5.236 |
| 27/11/2024 | 25,79 | 25,80 | +1,69% | 25,79 | 25,80 | 25,79 | 25,50 | 26,08 | 2 | 5.159 |
| 26/11/2024 | 26,99 | 25,37 | -3,43% | 25,37 | 26,99 | 25,58 | 25,35 | 25,80 | 3 | 20.471 |
| 25/11/2024 | 26,00 | 26,27 | +3,63% | 26,00 | 26,27 | 26,18 | 25,20 | 26,99 | 4 | 10.472 |
| 22/11/2024 | 25,48 | 25,35 | -5,06% | 25,35 | 25,48 | 25,37 | 25,20 | 26,00 | 2 | 12.688 |
| 19/11/2024 | 26,70 | 26,70 | +2,69% | 26,70 | 26,70 | 26,70 | 25,48 | 26,99 | 2 | 13.350 |
| 18/11/2024 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 25,50 | 26,70 | 3 | 33.800 |
| 14/11/2024 | 26,50 | 27,00 | +0,04% | 26,50 | 27,00 | 26,81 | 25,50 | 26,70 | 5 | 16.088 |
| 13/11/2024 | 26,50 | 26,99 | +7,96% | 26,50 | 26,99 | 26,86 | 25,01 | 26,50 | 2 | 10.747 |
| 12/11/2024 | 25,43 | 25,00 | -9,42% | 25,00 | 25,43 | 25,14 | 25,01 | 26,50 | 9 | 70.418 |
| 11/11/2024 | 25,51 | 27,60 | +1,10% | 25,50 | 27,60 | 25,80 | 25,50 | 28,00 | 3 | 18.061 |
| 8/11/2024 | 25,60 | 27,30 | +5,00% | 25,50 | 27,30 | 26,08 | 25,51 | 27,60 | 7 | 23.480 |
| 5/11/2024 | 26,00 | 26,00 | -16,21% | 26,00 | 26,00 | 26,00 | 25,60 | 26,30 | 1 | 67.600 |
| 4/11/2024 | 28,00 | 31,03 | +14,93% | 28,00 | 31,03 | 29,34 | 25,80 | 0,00 | 3 | 8.803 |
| 30/10/2024 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 25,51 | 28,00 | 1 | 2.700 |
| 29/10/2024 | 26,99 | 26,99 | +3,81% | 26,99 | 26,99 | 26,99 | 25,12 | 26,99 | 2 | 13.495 |
| 28/10/2024 | 26,00 | 26,00 | +3,96% | 26,00 | 26,00 | 26,00 | 26,00 | 26,99 | 2 | 28.600 |
| 25/10/2024 | 26,50 | 25,01 | -7,34% | 25,01 | 26,50 | 26,27 | 25,01 | 27,00 | 4 | 262.765 |
| 23/10/2024 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 26,99 | 27,00 | 1 | 5.398 |
| 22/10/2024 | 26,99 | 26,99 | +7,10% | 26,99 | 26,99 | 26,99 | 25,51 | 26,99 | 2 | 8.097 |
| 21/10/2024 | 25,20 | 25,20 | -1,18% | 25,20 | 25,20 | 25,20 | 25,55 | 26,99 | 1 | 2.520 |
| 18/10/2024 | 25,81 | 25,50 | -8,57% | 25,50 | 25,81 | 25,68 | 25,50 | 27,89 | 3 | 25.685 |
| 17/10/2024 | 27,89 | 27,89 | +4,14% | 27,89 | 27,89 | 27,89 | 27,89 | 27,90 | 3 | 16.734 |
| 16/10/2024 | 25,50 | 26,78 | +6,86% | 25,50 | 26,83 | 26,67 | 25,80 | 27,89 | 8 | 125.374 |
| 9/10/2024 | 25,06 | 25,06 | -5,97% | 25,06 | 25,06 | 25,06 | 25,51 | 31,02 | 1 | 5.012 |
| 7/10/2024 | 26,61 | 26,65 | -0,56% | 26,61 | 26,65 | 26,63 | 25,06 | 26,64 | 7 | 74.575 |
| 2/10/2024 | 26,80 | 26,80 | 0,00% | 26,80 | 26,80 | 26,80 | 26,80 | 31,03 | 4 | 40.200 |
| 1/10/2024 | 26,95 | 26,80 | -2,58% | 26,80 | 26,95 | 26,81 | 25,51 | 31,03 | 3 | 32.175 |
| 30/9/2024 | 27,51 | 27,51 | +10,00% | 27,51 | 27,51 | 27,51 | 27,51 | 31,03 | 1 | 2.751 |
| 26/9/2024 | 26,74 | 25,01 | -6,64% | 25,01 | 26,74 | 26,27 | 25,50 | 26,69 | 5 | 21.023 |
| 25/9/2024 | 25,02 | 26,79 | -0,04% | 25,02 | 26,79 | 25,18 | 25,06 | 26,79 | 4 | 32.740 |
| 24/9/2024 | 26,73 | 26,80 | +7,20% | 26,73 | 26,98 | 26,75 | 26,80 | 27,51 | 10 | 117.722 |
| 23/9/2024 | 26,56 | 25,00 | -0,04% | 25,00 | 26,56 | 25,17 | 25,00 | 26,49 | 10 | 324.716 |
| 20/9/2024 | 25,36 | 25,01 | -7,03% | 25,01 | 25,36 | 25,21 | 25,01 | 26,49 | 3 | 25.219 |
| 18/9/2024 | 26,90 | 26,90 | +1,05% | 26,90 | 27,49 | 26,92 | 25,36 | 26,90 | 7 | 59.239 |
| 17/9/2024 | 26,00 | 26,62 | +6,48% | 26,00 | 26,62 | 26,48 | 25,58 | 26,60 | 9 | 169.515 |
| 16/9/2024 | 25,87 | 25,00 | -5,30% | 25,00 | 25,87 | 25,09 | 25,35 | 26,49 | 3 | 25.092 |
| 13/9/2024 | 26,40 | 26,40 | 0,00% | 26,40 | 26,40 | 26,40 | 25,15 | 26,31 | 1 | 2.640 |
| 12/9/2024 | 26,36 | 26,40 | -1,86% | 26,00 | 26,40 | 26,08 | 25,01 | 26,09 | 3 | 33.912 |
| 11/9/2024 | 25,50 | 26,90 | +4,87% | 25,50 | 27,00 | 26,25 | 25,59 | 26,80 | 5 | 44.640 |
| 10/9/2024 | 25,50 | 25,65 | -3,13% | 25,50 | 27,00 | 26,54 | 25,50 | 26,50 | 4 | 82.304 |
| 9/9/2024 | 25,21 | 26,48 | -0,04% | 25,21 | 26,48 | 25,71 | 25,50 | 26,49 | 4 | 12.859 |
| 6/9/2024 | 26,50 | 26,49 | -0,38% | 26,00 | 26,50 | 26,35 | 25,01 | 26,40 | 6 | 26.359 |
| 5/9/2024 | 25,75 | 26,59 | +4,27% | 25,75 | 26,59 | 26,13 | 25,11 | 26,50 | 6 | 15.683 |
| 4/9/2024 | 25,49 | 25,50 | +0,04% | 25,49 | 25,50 | 25,49 | 25,50 | 25,75 | 2 | 5.099 |
| 3/9/2024 | 25,70 | 25,49 | -0,04% | 24,91 | 25,70 | 25,13 | 24,91 | 25,49 | 7 | 284.002 |
| 2/9/2024 | 25,33 | 25,50 | +1,59% | 25,12 | 25,50 | 25,42 | 25,12 | 25,50 | 10 | 50.849 |
| 30/8/2024 | 25,12 | 25,10 | 0,00% | 25,10 | 25,12 | 25,10 | 25,25 | 25,49 | 3 | 12.552 |
| 29/8/2024 | 25,11 | 25,10 | +0,28% | 25,10 | 25,11 | 25,10 | 24,81 | 25,10 | 2 | 15.065 |
| 28/8/2024 | 25,12 | 25,03 | -0,36% | 25,03 | 25,12 | 25,10 | 25,12 | 30,44 | 6 | 67.779 |
| 27/8/2024 | 24,99 | 25,12 | +0,52% | 24,99 | 25,12 | 25,00 | 24,50 | 25,12 | 9 | 190.071 |
| 26/8/2024 | 27,00 | 24,99 | -6,72% | 24,99 | 27,00 | 25,48 | 24,90 | 24,99 | 12 | 247.172 |
| 23/8/2024 | 26,79 | 26,79 | +3,04% | 26,79 | 26,79 | 26,79 | 26,79 | 28,99 | 1 | 2.679 |
| 22/8/2024 | 26,50 | 26,00 | -1,92% | 26,00 | 26,50 | 26,31 | 25,70 | 26,00 | 7 | 47.374 |
| 21/8/2024 | 27,98 | 26,51 | -1,71% | 26,51 | 27,99 | 27,81 | 26,50 | 26,79 | 6 | 72.308 |
| 20/8/2024 | 25,67 | 26,97 | -7,92% | 25,01 | 27,50 | 26,42 | 26,31 | 26,97 | 17 | 613.061 |
| 19/8/2024 | 29,58 | 29,29 | +1,00% | 28,90 | 29,58 | 29,03 | 27,99 | 33,00 | 21 | 574.804 |
| 16/8/2024 | 27,50 | 29,00 | +7,41% | 27,50 | 31,05 | 29,78 | 28,00 | 30,90 | 23 | 148.933 |
| 15/8/2024 | 25,41 | 27,00 | +11,75% | 25,41 | 27,00 | 26,08 | 27,00 | 27,50 | 20 | 474.833 |
| 14/8/2024 | 25,00 | 24,16 | -1,39% | 24,16 | 25,00 | 24,70 | 24,17 | 25,20 | 10 | 247.039 |
| 13/8/2024 | 24,50 | 24,50 | +0,57% | 24,50 | 24,50 | 24,50 | 24,37 | 25,39 | 1 | 2.450 |
| 12/8/2024 | 24,50 | 24,36 | -2,17% | 24,36 | 24,50 | 24,36 | 24,50 | 25,15 | 3 | 112.070 |
| 9/8/2024 | 24,16 | 24,90 | +2,98% | 24,16 | 24,90 | 24,53 | 24,36 | 25,10 | 6 | 134.925 |
| 5/8/2024 | 24,18 | 24,18 | +1,94% | 24,18 | 24,18 | 24,18 | 23,61 | 25,49 | 1 | 2.418 |
| 1/8/2024 | 23,72 | 23,72 | -1,17% | 23,72 | 23,72 | 23,72 | 23,72 | 25,39 | 4 | 37.952 |
| 31/7/2024 | 24,00 | 24,00 | +0,97% | 24,00 | 24,00 | 24,00 | 23,77 | 25,39 | 2 | 14.400 |
| 26/7/2024 | 23,77 | 23,77 | +0,64% | 23,77 | 23,77 | 23,77 | 23,77 | 25,39 | 1 | 7.131 |
| 25/7/2024 | 25,40 | 23,62 | -7,15% | 23,62 | 25,40 | 25,31 | 23,75 | 25,39 | 3 | 50.622 |
| 24/7/2024 | 25,44 | 25,44 | 0,00% | 25,44 | 25,44 | 25,44 | 23,62 | 25,40 | 1 | 2.544 |
| 23/7/2024 | 24,17 | 25,44 | +4,91% | 24,17 | 25,44 | 24,43 | 24,15 | 25,44 | 2 | 46.431 |
| 22/7/2024 | 24,17 | 24,25 | -0,21% | 24,17 | 24,25 | 24,19 | 24,17 | 25,44 | 3 | 9.676 |
| 19/7/2024 | 23,75 | 24,30 | +2,53% | 23,75 | 24,30 | 24,26 | 24,30 | 25,45 | 2 | 36.395 |
| 18/7/2024 | 24,17 | 23,70 | -6,84% | 23,70 | 24,17 | 24,08 | 23,61 | 25,43 | 5 | 52.988 |
| 17/7/2024 | 24,99 | 25,44 | +5,25% | 24,99 | 25,44 | 25,38 | 24,16 | 25,50 | 4 | 126.931 |
| 15/7/2024 | 24,17 | 24,17 | -1,35% | 24,17 | 24,17 | 24,17 | 24,15 | 24,99 | 5 | 145.020 |
| 11/7/2024 | 24,50 | 24,50 | -0,12% | 24,50 | 24,50 | 24,50 | 24,18 | 25,00 | 1 | 2.450 |
| 10/7/2024 | 24,21 | 24,53 | +1,15% | 24,00 | 24,99 | 24,26 | 24,01 | 25,00 | 6 | 269.366 |
| 9/7/2024 | 24,25 | 24,25 | -0,04% | 24,25 | 24,25 | 24,25 | 24,25 | 24,99 | 2 | 24.250 |
| 5/7/2024 | 24,26 | 24,26 | +0,21% | 24,26 | 24,26 | 24,26 | 24,30 | 24,99 | 1 | 2.426 |
| 4/7/2024 | 24,37 | 24,21 | -2,65% | 24,21 | 24,37 | 24,29 | 24,26 | 25,49 | 3 | 7.288 |
| 3/7/2024 | 24,78 | 24,87 | +0,08% | 24,78 | 24,87 | 24,86 | 24,50 | 25,50 | 3 | 29.835 |
| 2/7/2024 | 24,81 | 24,85 | 0,00% | 24,81 | 24,85 | 24,83 | 23,71 | 24,86 | 3 | 14.903 |
| 1/7/2024 | 25,00 | 24,85 | +2,69% | 24,85 | 25,00 | 24,86 | 24,10 | 24,84 | 5 | 74.598 |
| 28/6/2024 | 25,00 | 24,20 | +0,92% | 24,20 | 25,00 | 24,93 | 24,10 | 24,87 | 3 | 29.920 |
| 27/6/2024 | 24,30 | 23,98 | -2,84% | 23,98 | 24,30 | 24,04 | 23,98 | 24,86 | 8 | 117.831 |
| 26/6/2024 | 24,68 | 24,68 | 0,00% | 24,68 | 24,68 | 24,68 | 24,11 | 24,68 | 5 | 19.744 |
| 25/6/2024 | 24,29 | 24,68 | +1,52% | 24,29 | 25,63 | 24,70 | 24,29 | 24,68 | 5 | 51.876 |
| 24/6/2024 | 24,60 | 24,31 | -2,37% | 24,31 | 27,00 | 24,65 | 24,33 | 25,63 | 9 | 145.456 |
| 21/6/2024 | 27,00 | 24,90 | -4,23% | 24,90 | 27,00 | 26,09 | 25,39 | 27,00 | 11 | 49.586 |
| 20/6/2024 | 26,46 | 26,00 | -3,70% | 26,00 | 26,46 | 26,01 | 27,10 | 27,49 | 4 | 132.659 |
| 19/6/2024 | 28,50 | 27,00 | -0,04% | 26,02 | 28,50 | 26,73 | 26,02 | 26,91 | 9 | 283.360 |
| 18/6/2024 | 27,01 | 27,01 | -3,54% | 27,01 | 27,01 | 27,01 | 26,92 | 27,01 | 4 | 32.412 |
| 17/6/2024 | 32,50 | 28,00 | -14,14% | 28,00 | 32,50 | 28,79 | 23,03 | 28,00 | 33 | 688.139 |
| 14/6/2024 | 25,99 | 32,61 | +27,43% | 25,99 | 35,05 | 31,27 | 32,61 | 34,99 | 90 | 3.665.843 |
| 13/6/2024 | 24,00 | 25,59 | +8,80% | 24,00 | 25,59 | 24,60 | 25,59 | 25,99 | 5 | 216.524 |
| 12/6/2024 | 23,52 | 23,52 | +0,09% | 23,52 | 23,52 | 23,52 | 23,52 | 24,99 | 1 | 2.352 |
| 11/6/2024 | 23,50 | 23,50 | -2,16% | 23,50 | 23,50 | 23,50 | 23,52 | 25,22 | 2 | 9.400 |
| 10/6/2024 | 24,00 | 24,02 | 0,00% | 24,00 | 24,02 | 24,01 | 23,51 | 25,22 | 2 | 60.048 |
| 7/6/2024 | 24,02 | 24,02 | -4,80% | 24,02 | 24,02 | 24,02 | 24,02 | 25,23 | 2 | 14.412 |
| 6/6/2024 | 24,50 | 25,23 | +6,14% | 24,50 | 25,23 | 24,86 | 24,00 | 25,23 | 2 | 4.973 |
| 5/6/2024 | 23,77 | 23,77 | -5,79% | 23,77 | 23,77 | 23,77 | 23,51 | 25,23 | 1 | 2.377 |
| 4/6/2024 | 24,22 | 25,23 | +4,17% | 23,51 | 25,23 | 24,36 | 23,53 | 25,23 | 10 | 160.829 |
| 31/5/2024 | 24,22 | 24,22 | -4,00% | 24,22 | 24,22 | 24,22 | 24,22 | 25,23 | 1 | 2.422 |
| 29/5/2024 | 23,52 | 25,23 | +5,13% | 23,52 | 25,23 | 24,09 | 24,71 | 25,59 | 2 | 7.227 |
| 28/5/2024 | 25,22 | 24,00 | -4,84% | 24,00 | 25,22 | 24,30 | 23,80 | 25,00 | 3 | 14.582 |
| 27/5/2024 | 25,23 | 25,22 | -0,04% | 23,24 | 25,23 | 24,14 | 23,25 | 25,22 | 5 | 26.560 |
| 24/5/2024 | 25,23 | 25,23 | 0,00% | 25,23 | 25,23 | 25,23 | 23,25 | 25,23 | 3 | 63.075 |
| 23/5/2024 | 25,23 | 25,23 | 0,00% | 25,23 | 25,23 | 25,23 | 23,58 | 25,23 | 1 | 2.523 |
| 22/5/2024 | 25,23 | 25,23 | 0,00% | 25,23 | 25,23 | 25,23 | 23,35 | 25,23 | 1 | 2.523 |
| 21/5/2024 | 25,19 | 25,23 | +8,28% | 25,19 | 25,23 | 25,21 | 23,35 | 25,23 | 11 | 32.776 |
| 20/5/2024 | 23,30 | 23,30 | +0,26% | 23,30 | 23,30 | 23,30 | 23,34 | 25,19 | 1 | 2.330 |
| 17/5/2024 | 23,24 | 23,24 | 0,00% | 23,24 | 23,24 | 23,24 | 23,30 | 25,19 | 2 | 6.972 |
| 16/5/2024 | 23,50 | 23,24 | -1,11% | 23,24 | 23,50 | 23,29 | 23,24 | 25,19 | 3 | 67.551 |
| 14/5/2024 | 23,50 | 23,50 | -5,92% | 23,50 | 23,50 | 23,50 | 23,51 | 24,99 | 1 | 2.350 |
| 13/5/2024 | 23,70 | 24,98 | +5,36% | 23,24 | 24,98 | 23,85 | 23,51 | 24,99 | 6 | 35.786 |
| 10/5/2024 | 23,71 | 23,71 | -0,13% | 23,71 | 23,71 | 23,71 | 23,71 | 24,50 | 2 | 9.484 |
| 8/5/2024 | 25,00 | 23,74 | -5,00% | 23,72 | 25,00 | 24,04 | 23,74 | 24,99 | 3 | 9.618 |
| 7/5/2024 | 24,99 | 24,99 | -0,04% | 24,99 | 24,99 | 24,99 | 24,20 | 25,00 | 1 | 12.495 |
| 6/5/2024 | 25,00 | 25,00 | +6,61% | 25,00 | 25,00 | 25,00 | 23,70 | 24,99 | 2 | 5.000 |
| 3/5/2024 | 24,50 | 23,45 | -5,06% | 23,45 | 24,50 | 23,62 | 23,70 | 25,00 | 9 | 89.778 |
| 30/4/2024 | 23,50 | 24,70 | +2,02% | 23,50 | 24,70 | 24,04 | 23,70 | 25,20 | 6 | 21.638 |
| 29/4/2024 | 24,25 | 24,21 | -7,88% | 24,21 | 24,25 | 24,21 | 24,21 | 26,26 | 5 | 150.107 |
| 26/4/2024 | 26,28 | 26,28 | 0,00% | 26,28 | 26,28 | 26,28 | 25,00 | 26,19 | 1 | 26.280 |
| 24/4/2024 | 24,65 | 26,28 | +5,25% | 24,65 | 26,28 | 25,51 | 24,22 | 26,27 | 3 | 102.046 |
| 23/4/2024 | 27,36 | 24,97 | 0,00% | 24,97 | 27,37 | 25,27 | 24,22 | 24,88 | 6 | 252.736 |
| 22/4/2024 | 24,97 | 24,97 | -0,12% | 24,97 | 24,97 | 24,97 | 24,98 | 27,32 | 3 | 7.492 |
| 19/4/2024 | 24,98 | 25,00 | -4,83% | 24,98 | 25,00 | 24,98 | 25,00 | 27,34 | 2 | 22.484 |
| 18/4/2024 | 26,59 | 26,27 | -4,82% | 26,27 | 26,59 | 26,29 | 25,90 | 27,37 | 4 | 120.944 |
| 17/4/2024 | 27,59 | 27,60 | +5,02% | 27,59 | 27,60 | 27,59 | 26,59 | 27,58 | 6 | 284.205 |
| 16/4/2024 | 27,40 | 26,28 | -2,74% | 26,28 | 28,01 | 27,58 | 26,28 | 28,49 | 8 | 110.323 |
| 15/4/2024 | 27,02 | 27,02 | -5,19% | 27,02 | 27,87 | 27,39 | 27,02 | 28,46 | 5 | 60.267 |
| 12/4/2024 | 28,50 | 28,50 | +0,04% | 28,50 | 28,50 | 28,50 | 27,02 | 28,50 | 1 | 2.850 |
| 11/4/2024 | 28,20 | 28,49 | 0,00% | 27,40 | 28,49 | 27,98 | 27,02 | 28,50 | 4 | 19.587 |
| 10/4/2024 | 27,40 | 28,49 | -0,04% | 27,01 | 28,50 | 27,33 | 27,02 | 28,49 | 9 | 68.326 |
| 9/4/2024 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 27,40 | 28,49 | 2 | 5.700 |
| 8/4/2024 | 26,97 | 28,50 | +0,32% | 26,91 | 28,50 | 27,88 | 27,28 | 28,50 | 5 | 41.826 |
| 5/4/2024 | 28,40 | 28,41 | +0,04% | 28,30 | 28,41 | 28,38 | 27,29 | 28,48 | 4 | 82.322 |
| 4/4/2024 | 27,00 | 28,40 | +5,19% | 26,97 | 28,40 | 27,09 | 26,90 | 28,38 | 12 | 214.087 |
| 3/4/2024 | 27,36 | 27,00 | -0,33% | 27,00 | 28,40 | 27,60 | 27,00 | 28,40 | 10 | 151.821 |
| 2/4/2024 | 27,09 | 27,09 | -0,04% | 27,09 | 27,36 | 27,13 | 27,09 | 27,36 | 7 | 108.522 |
| 1/4/2024 | 25,68 | 27,10 | -0,95% | 25,67 | 27,10 | 26,20 | 27,10 | 27,28 | 5 | 62.900 |
| 28/3/2024 | 26,88 | 27,36 | +3,28% | 25,67 | 27,36 | 27,01 | 25,67 | 27,36 | 7 | 40.529 |
| 27/3/2024 | 26,48 | 26,49 | -2,00% | 26,48 | 26,49 | 26,48 | 25,66 | 26,88 | 3 | 10.594 |
| 25/3/2024 | 25,60 | 25,55 | +0,99% | 25,55 | 25,60 | 25,56 | 25,56 | 26,49 | 2 | 12.780 |
| 22/3/2024 | 26,27 | 25,30 | -3,69% | 25,30 | 26,27 | 26,14 | 25,60 | 26,49 | 4 | 33.987 |
| 21/3/2024 | 26,27 | 26,27 | 0,00% | 26,27 | 26,27 | 26,27 | 25,60 | 26,27 | 4 | 18.389 |
| 20/3/2024 | 26,50 | 26,27 | -4,33% | 25,00 | 27,47 | 26,27 | 25,27 | 26,27 | 12 | 165.546 |
| 19/3/2024 | 27,40 | 27,46 | +0,22% | 27,40 | 27,47 | 27,44 | 26,50 | 27,46 | 6 | 16.468 |
| 15/3/2024 | 27,40 | 27,40 | +1,37% | 27,40 | 27,40 | 27,40 | 27,40 | 27,98 | 1 | 2.740 |
| 14/3/2024 | 27,03 | 27,03 | 0,00% | 27,03 | 27,03 | 27,01 | 27,00 | 27,03 | 2 | 5.403 |
| 13/3/2024 | 27,40 | 27,03 | 0,00% | 27,03 | 27,40 | 27,19 | 27,02 | 27,03 | 8 | 29.918 |
| 12/3/2024 | 27,30 | 27,03 | -1,35% | 27,03 | 27,30 | 27,12 | 27,03 | 27,30 | 3 | 8.136 |
| 11/3/2024 | 28,48 | 27,40 | -2,14% | 27,40 | 28,48 | 28,25 | 27,05 | 28,25 | 8 | 42.375 |
| 8/3/2024 | 27,01 | 28,00 | +0,57% | 26,25 | 28,00 | 27,22 | 0,00 | 0,00 | 15 | 130.663 |
| 7/3/2024 | 27,87 | 27,84 | +3,03% | 27,84 | 27,87 | 27,85 | 27,01 | 27,50 | 3 | 25.071 |
| 6/3/2024 | 27,90 | 27,02 | -3,47% | 27,01 | 27,90 | 27,45 | 27,01 | 27,87 | 5 | 32.949 |
| 5/3/2024 | 27,90 | 27,99 | -1,44% | 27,90 | 27,99 | 27,90 | 27,01 | 27,99 | 2 | 66.969 |
| 4/3/2024 | 27,85 | 28,40 | +2,20% | 27,27 | 28,99 | 27,39 | 27,27 | 28,38 | 11 | 216.404 |
| 1/3/2024 | 28,99 | 27,79 | -1,42% | 27,37 | 28,99 | 27,62 | 27,38 | 27,79 | 11 | 116.004 |
| 29/2/2024 | 29,55 | 28,19 | -8,83% | 27,25 | 29,55 | 27,98 | 27,39 | 28,19 | 21 | 836.656 |
| 28/2/2024 | 29,20 | 30,92 | +3,48% | 29,19 | 31,90 | 30,83 | 29,20 | 30,92 | 54 | 1.538.627 |
| 27/2/2024 | 29,91 | 29,88 | +1,63% | 29,08 | 30,99 | 29,75 | 29,88 | 30,98 | 30 | 803.441 |
| 26/2/2024 | 28,44 | 29,40 | +3,52% | 28,44 | 31,00 | 29,84 | 29,40 | 29,72 | 64 | 916.282 |
| 23/2/2024 | 27,00 | 28,40 | +5,19% | 27,00 | 28,40 | 27,70 | 0,00 | 0,00 | 2 | 5.540 |
| 22/2/2024 | 28,40 | 27,00 | -4,93% | 27,00 | 28,40 | 27,85 | 27,00 | 28,38 | 6 | 36.215 |
| 21/2/2024 | 28,43 | 28,40 | +8,15% | 28,39 | 28,43 | 28,40 | 26,50 | 28,40 | 4 | 17.043 |
| 20/2/2024 | 26,26 | 26,26 | -7,63% | 26,26 | 26,26 | 26,26 | 26,25 | 28,44 | 2 | 13.130 |
| 19/2/2024 | 26,96 | 28,43 | +5,30% | 26,96 | 28,43 | 28,01 | 26,25 | 28,43 | 4 | 19.607 |
| 16/2/2024 | 27,00 | 27,00 | -5,23% | 27,00 | 27,00 | 27,00 | 27,00 | 28,44 | 1 | 21.600 |
| 14/2/2024 | 27,35 | 28,49 | +4,21% | 27,33 | 28,49 | 27,93 | 26,25 | 28,44 | 10 | 346.338 |
| 9/2/2024 | 27,34 | 27,34 | -0,04% | 26,15 | 27,34 | 26,44 | 0,00 | 0,00 | 9 | 74.055 |
| 8/2/2024 | 26,20 | 27,35 | +4,19% | 26,19 | 27,35 | 26,26 | 26,13 | 27,35 | 8 | 194.339 |
| 7/2/2024 | 27,35 | 26,25 | -4,02% | 26,25 | 28,47 | 27,30 | 26,25 | 28,46 | 9 | 101.017 |
| 6/2/2024 | 27,35 | 27,35 | 0,00% | 26,12 | 27,35 | 26,85 | 26,13 | 27,35 | 8 | 85.924 |
| 5/2/2024 | 26,80 | 27,35 | 0,00% | 26,80 | 27,35 | 27,22 | 26,51 | 27,35 | 7 | 65.335 |
| 2/2/2024 | 27,35 | 27,35 | -3,87% | 26,11 | 27,35 | 26,44 | 26,12 | 27,35 | 14 | 351.652 |
| 1/2/2024 | 28,45 | 28,45 | +0,60% | 28,45 | 28,45 | 28,45 | 27,35 | 28,45 | 3 | 56.900 |
| 31/1/2024 | 28,45 | 28,28 | -0,63% | 28,28 | 28,45 | 28,43 | 27,35 | 28,45 | 5 | 54.022 |
| 30/1/2024 | 27,34 | 28,46 | +4,10% | 27,34 | 28,46 | 27,66 | 27,45 | 28,46 | 10 | 265.545 |
| 29/1/2024 | 28,33 | 27,34 | -3,39% | 26,11 | 28,33 | 26,53 | 26,13 | 27,33 | 18 | 196.323 |
| 26/1/2024 | 28,30 | 28,30 | +0,04% | 28,30 | 28,30 | 28,30 | 26,55 | 28,30 | 1 | 2.830 |
| 25/1/2024 | 28,35 | 28,29 | 0,00% | 28,29 | 28,35 | 28,33 | 26,51 | 28,25 | 5 | 124.671 |
| 24/1/2024 | 28,28 | 28,29 | +7,69% | 26,52 | 28,29 | 28,06 | 26,51 | 28,25 | 4 | 22.450 |
| 23/1/2024 | 26,26 | 26,27 | -7,34% | 26,24 | 26,28 | 26,25 | 26,27 | 28,29 | 11 | 194.271 |
| 22/1/2024 | 28,29 | 28,35 | -0,04% | 26,25 | 28,35 | 27,64 | 26,25 | 28,35 | 4 | 19.349 |
| 19/1/2024 | 28,37 | 28,36 | -0,11% | 26,24 | 28,37 | 26,80 | 26,25 | 28,36 | 7 | 61.661 |
| 18/1/2024 | 28,39 | 28,39 | -0,18% | 28,39 | 28,39 | 28,39 | 26,70 | 28,37 | 3 | 42.585 |
| 16/1/2024 | 28,34 | 28,44 | -0,04% | 28,34 | 28,44 | 28,42 | 27,06 | 28,39 | 6 | 25.583 |
| 15/1/2024 | 28,48 | 28,45 | +0,64% | 26,25 | 28,48 | 27,69 | 27,07 | 28,34 | 8 | 80.324 |
| 12/1/2024 | 26,26 | 28,27 | +4,43% | 26,25 | 28,27 | 26,29 | 26,25 | 28,27 | 3 | 134.081 |
| 11/1/2024 | 27,06 | 27,07 | +3,12% | 27,06 | 27,07 | 27,06 | 26,26 | 28,28 | 3 | 8.120 |
| 10/1/2024 | 26,61 | 26,25 | -2,99% | 26,25 | 26,61 | 26,35 | 26,25 | 28,28 | 7 | 105.423 |
| 9/1/2024 | 27,05 | 27,06 | -4,99% | 27,05 | 27,06 | 27,05 | 27,06 | 28,28 | 2 | 8.116 |
| 8/1/2024 | 27,99 | 28,48 | +8,50% | 26,25 | 29,68 | 28,37 | 26,26 | 28,48 | 24 | 258.179 |
| 5/1/2024 | 26,25 | 26,25 | -1,69% | 26,25 | 26,26 | 26,25 | 26,25 | 27,99 | 5 | 18.376 |
| 4/1/2024 | 27,34 | 26,70 | +1,71% | 26,70 | 28,48 | 28,14 | 26,70 | 28,18 | 11 | 151.974 |
| 3/1/2024 | 27,24 | 26,25 | -3,85% | 26,25 | 27,34 | 27,15 | 26,26 | 27,34 | 4 | 171.093 |
| 2/1/2024 | 27,31 | 27,30 | +1,11% | 27,30 | 27,31 | 27,30 | 26,24 | 27,29 | 3 | 10.921 |
| 28/12/2023 | 26,99 | 27,00 | +2,90% | 26,99 | 27,00 | 26,99 | 26,98 | 27,00 | 6 | 16.197 |
| 27/12/2023 | 27,32 | 26,24 | +0,57% | 26,24 | 27,34 | 26,37 | 26,24 | 27,31 | 7 | 150.328 |
| 26/12/2023 | 27,34 | 26,09 | -4,40% | 26,09 | 27,34 | 27,08 | 26,10 | 27,32 | 3 | 13.542 |
| 22/12/2023 | 26,23 | 27,29 | +6,52% | 25,62 | 27,29 | 26,39 | 25,70 | 27,29 | 6 | 21.119 |
| 21/12/2023 | 26,32 | 25,62 | -6,29% | 25,62 | 26,32 | 25,95 | 26,23 | 27,33 | 5 | 28.553 |
| 20/12/2023 | 27,33 | 27,34 | +0,04% | 27,32 | 27,34 | 27,33 | 26,01 | 27,34 | 15 | 221.399 |
| 19/12/2023 | 27,33 | 27,33 | 0,00% | 27,33 | 27,33 | 27,33 | 26,01 | 27,33 | 1 | 2.733 |
| 15/12/2023 | 27,29 | 27,33 | -0,04% | 27,29 | 27,34 | 27,32 | 26,01 | 27,33 | 3 | 16.395 |
| 14/12/2023 | 27,19 | 27,34 | +7,43% | 27,14 | 27,34 | 27,23 | 25,92 | 27,29 | 6 | 21.791 |
| 13/12/2023 | 25,81 | 25,45 | -1,55% | 25,45 | 25,81 | 25,50 | 25,45 | 27,19 | 4 | 33.159 |
| 12/12/2023 | 26,24 | 25,85 | -1,49% | 25,85 | 27,34 | 26,27 | 25,81 | 27,19 | 8 | 139.240 |
| 11/12/2023 | 26,24 | 26,24 | -7,08% | 26,24 | 28,34 | 26,29 | 26,24 | 28,24 | 6 | 120.938 |
| 8/12/2023 | 28,24 | 28,24 | +0,71% | 28,24 | 28,24 | 28,24 | 26,24 | 28,34 | 1 | 2.824 |
| 7/12/2023 | 27,94 | 28,04 | +0,72% | 27,94 | 28,14 | 28,04 | 26,24 | 28,04 | 4 | 11.216 |
| 5/12/2023 | 27,24 | 27,84 | +1,98% | 27,24 | 27,84 | 27,37 | 26,24 | 27,94 | 12 | 93.083 |
| 4/12/2023 | 27,30 | 27,30 | 0,00% | 27,30 | 27,30 | 27,30 | 25,85 | 27,24 | 2 | 267.540 |
| 1/12/2023 | 27,14 | 27,30 | 0,00% | 27,14 | 27,34 | 27,28 | 25,85 | 27,30 | 10 | 62.762 |
| 29/11/2023 | 27,30 | 27,30 | 0,00% | 27,30 | 27,30 | 27,30 | 25,81 | 27,14 | 1 | 2.730 |
| 28/11/2023 | 27,24 | 27,30 | +5,69% | 27,24 | 27,30 | 27,29 | 25,81 | 27,24 | 3 | 57.318 |
| 27/11/2023 | 27,14 | 25,83 | -5,52% | 25,83 | 27,14 | 25,97 | 25,81 | 27,24 | 3 | 132.464 |
| 24/11/2023 | 25,94 | 27,34 | +5,36% | 25,94 | 27,34 | 27,13 | 26,03 | 27,14 | 7 | 97.683 |
| 23/11/2023 | 25,95 | 25,95 | -4,81% | 25,95 | 25,95 | 25,95 | 25,94 | 27,09 | 1 | 2.595 |
| 22/11/2023 | 25,95 | 27,26 | +0,07% | 25,95 | 27,34 | 26,94 | 25,95 | 27,30 | 8 | 32.336 |
| 21/11/2023 | 27,34 | 27,24 | -4,35% | 26,25 | 27,34 | 26,38 | 25,71 | 27,28 | 52 | 145.112 |
| 20/11/2023 | 25,56 | 28,48 | +4,78% | 25,56 | 28,48 | 27,32 | 26,25 | 27,34 | 12 | 155.736 |
| 17/11/2023 | 27,18 | 27,18 | -0,07% | 27,17 | 27,18 | 27,17 | 25,21 | 27,18 | 4 | 27.176 |
| 16/11/2023 | 25,25 | 27,20 | -0,29% | 25,25 | 27,28 | 26,69 | 25,21 | 27,28 | 5 | 26.696 |
| 14/11/2023 | 27,28 | 27,28 | +7,32% | 27,28 | 27,28 | 27,28 | 25,58 | 27,28 | 1 | 2.728 |
| 13/11/2023 | 27,28 | 25,42 | -6,85% | 25,42 | 27,28 | 26,90 | 25,50 | 27,28 | 3 | 13.454 |
| 10/11/2023 | 26,74 | 27,29 | 0,00% | 26,74 | 27,29 | 27,10 | 26,51 | 27,29 | 3 | 8.132 |
| 9/11/2023 | 27,29 | 27,29 | +1,07% | 27,29 | 27,29 | 27,29 | 26,00 | 27,30 | 1 | 2.729 |
| 8/11/2023 | 27,21 | 27,00 | +7,10% | 27,00 | 27,21 | 27,06 | 25,72 | 27,29 | 3 | 32.481 |
| 7/11/2023 | 27,33 | 25,21 | -7,76% | 25,21 | 27,33 | 25,25 | 25,22 | 27,21 | 5 | 128.819 |
| 6/11/2023 | 27,33 | 27,33 | +8,37% | 27,33 | 27,33 | 27,33 | 25,22 | 27,33 | 5 | 38.262 |
| 3/11/2023 | 27,30 | 25,22 | -7,69% | 25,22 | 27,30 | 26,26 | 25,22 | 27,30 | 2 | 10.504 |
| 1/11/2023 | 27,32 | 27,32 | -0,04% | 27,32 | 27,32 | 27,32 | 25,22 | 27,30 | 1 | 2.732 |
| 31/10/2023 | 27,30 | 27,33 | +1,00% | 27,30 | 27,33 | 27,32 | 25,22 | 27,32 | 2 | 46.452 |
| 30/10/2023 | 27,23 | 27,06 | -0,44% | 25,22 | 27,23 | 27,01 | 25,22 | 27,30 | 6 | 153.989 |
| 27/10/2023 | 27,18 | 27,18 | +7,77% | 27,18 | 27,18 | 27,18 | 25,23 | 27,18 | 5 | 38.052 |
| 25/10/2023 | 25,23 | 25,22 | -6,80% | 25,22 | 25,23 | 25,22 | 25,23 | 27,18 | 2 | 10.089 |
| 24/10/2023 | 27,05 | 27,06 | +7,30% | 27,05 | 27,06 | 27,05 | 25,23 | 27,27 | 4 | 24.352 |
| 23/10/2023 | 25,23 | 25,22 | -6,80% | 25,22 | 25,23 | 25,22 | 25,23 | 27,03 | 2 | 5.045 |
| 20/10/2023 | 27,06 | 27,06 | +4,08% | 27,06 | 27,06 | 27,06 | 25,23 | 27,03 | 2 | 8.118 |
| 19/10/2023 | 26,00 | 26,00 | -4,69% | 26,00 | 26,00 | 26,00 | 26,09 | 27,06 | 2 | 44.200 |
| 18/10/2023 | 25,34 | 27,28 | +0,85% | 25,22 | 27,28 | 25,65 | 25,22 | 27,27 | 5 | 112.880 |
| 17/10/2023 | 27,06 | 27,05 | +7,13% | 27,05 | 27,06 | 27,05 | 25,34 | 27,05 | 3 | 8.116 |
| 16/10/2023 | 25,24 | 25,25 | +0,08% | 25,22 | 27,32 | 26,01 | 25,30 | 27,06 | 9 | 88.437 |
| 13/10/2023 | 25,22 | 25,23 | +0,08% | 25,21 | 25,23 | 25,21 | 25,32 | 26,89 | 3 | 40.339 |
| 11/10/2023 | 26,50 | 25,21 | -0,08% | 25,21 | 26,50 | 26,07 | 25,22 | 26,89 | 2 | 7.821 |
| 10/10/2023 | 26,11 | 25,23 | -0,12% | 25,23 | 27,29 | 26,38 | 25,21 | 27,32 | 4 | 10.552 |
| 9/10/2023 | 25,26 | 25,26 | +0,16% | 25,26 | 25,26 | 25,26 | 25,28 | 26,11 | 2 | 5.052 |
| 6/10/2023 | 27,24 | 25,22 | -7,69% | 25,22 | 27,24 | 25,59 | 25,36 | 26,89 | 6 | 15.357 |
| 5/10/2023 | 27,30 | 27,32 | +0,07% | 25,22 | 27,32 | 25,55 | 25,33 | 27,24 | 8 | 68.991 |
| 4/10/2023 | 27,24 | 27,30 | +8,25% | 27,24 | 27,33 | 27,32 | 25,21 | 27,30 | 4 | 40.983 |
| 3/10/2023 | 26,93 | 25,22 | -4,47% | 25,22 | 27,33 | 26,82 | 25,23 | 27,24 | 14 | 171.693 |
| 2/10/2023 | 26,00 | 26,40 | +4,64% | 25,21 | 26,40 | 25,64 | 25,71 | 26,24 | 9 | 89.754 |
| 29/9/2023 | 25,23 | 25,23 | 0,00% | 25,23 | 28,48 | 26,25 | 26,00 | 26,36 | 21 | 637.983 |
| 28/9/2023 | 25,23 | 25,23 | -0,39% | 25,23 | 25,23 | 25,23 | 25,25 | 26,38 | 2 | 141.288 |
| 27/9/2023 | 25,42 | 25,33 | -1,13% | 25,33 | 25,42 | 25,40 | 25,23 | 26,49 | 6 | 53.346 |
| 26/9/2023 | 25,62 | 25,62 | +4,53% | 25,62 | 25,62 | 25,62 | 25,62 | 26,38 | 1 | 2.562 |
| 25/9/2023 | 26,38 | 24,51 | -2,70% | 24,51 | 28,48 | 27,49 | 25,62 | 26,49 | 32 | 294.246 |
| 22/9/2023 | 26,00 | 25,19 | -0,40% | 25,19 | 28,48 | 26,44 | 25,20 | 26,38 | 49 | 497.224 |
| 20/9/2023 | 25,20 | 25,29 | +0,36% | 25,20 | 25,29 | 25,23 | 25,29 | 25,91 | 3 | 7.569 |
| 19/9/2023 | 25,20 | 25,20 | 0,00% | 25,20 | 25,20 | 25,20 | 25,20 | 26,45 | 1 | 22.680 |
| 18/9/2023 | 26,01 | 25,20 | -3,96% | 22,73 | 27,99 | 26,38 | 25,20 | 26,49 | 30 | 506.635 |
| 15/9/2023 | 26,46 | 26,24 | -3,10% | 26,24 | 26,46 | 26,24 | 25,19 | 27,34 | 3 | 118.123 |
| 14/9/2023 | 27,32 | 27,08 | +3,24% | 25,16 | 27,32 | 26,28 | 25,18 | 27,08 | 12 | 210.300 |
| 12/9/2023 | 26,45 | 26,23 | -2,82% | 26,03 | 26,45 | 26,20 | 26,10 | 30,60 | 4 | 301.367 |
| 11/9/2023 | 26,99 | 26,99 | -7,25% | 26,99 | 26,99 | 26,99 | 26,60 | 26,99 | 4 | 29.689 |
| 8/9/2023 | 25,76 | 29,10 | +2,21% | 25,76 | 30,60 | 28,58 | 29,10 | 30,60 | 10 | 65.752 |
| 6/9/2023 | 28,99 | 28,47 | -5,10% | 28,47 | 28,99 | 28,58 | 24,41 | 25,78 | 4 | 14.291 |
| 5/9/2023 | 25,42 | 30,00 | +19,19% | 25,42 | 30,00 | 27,76 | 26,07 | 28,99 | 23 | 2.368.126 |
| 4/9/2023 | 24,69 | 25,17 | +2,78% | 24,69 | 26,89 | 26,19 | 25,17 | 27,50 | 13 | 91.679 |
| 1/9/2023 | 24,49 | 24,49 | +0,82% | 24,48 | 24,58 | 24,49 | 24,10 | 24,49 | 10 | 129.804 |
| 31/8/2023 | 24,00 | 24,29 | +7,96% | 24,00 | 24,29 | 24,14 | 22,91 | 24,49 | 2 | 4.829 |
| 30/8/2023 | 25,31 | 22,50 | -9,31% | 22,50 | 25,49 | 23,25 | 23,82 | 24,00 | 22 | 58.149 |
| 29/8/2023 | 24,49 | 24,81 | +11,76% | 23,44 | 24,81 | 23,48 | 23,64 | 25,00 | 5 | 129.192 |
| 28/8/2023 | 24,90 | 22,20 | -10,84% | 22,20 | 24,90 | 23,42 | 23,43 | 24,80 | 19 | 58.554 |
| 24/8/2023 | 26,89 | 24,90 | -7,78% | 24,90 | 26,89 | 25,19 | 24,00 | 26,89 | 3 | 17.639 |
| 23/8/2023 | 25,20 | 27,00 | +3,09% | 25,19 | 27,00 | 25,91 | 24,00 | 26,90 | 22 | 489.813 |
| 22/8/2023 | 26,28 | 26,19 | +4,68% | 24,00 | 26,28 | 25,20 | 24,00 | 26,10 | 43 | 176.424 |
| 21/8/2023 | 26,16 | 25,02 | -4,36% | 23,50 | 26,16 | 25,20 | 23,50 | 26,29 | 7 | 83.174 |
| 18/8/2023 | 22,79 | 26,16 | +13,74% | 21,86 | 26,34 | 23,48 | 23,50 | 26,16 | 77 | 530.799 |
| 17/8/2023 | 27,19 | 23,00 | -15,10% | 22,87 | 28,57 | 26,92 | 23,51 | 26,99 | 27 | 379.580 |
| 16/8/2023 | 26,00 | 27,09 | +17,78% | 26,00 | 27,09 | 26,74 | 25,50 | 27,19 | 31 | 893.446 |
| 15/8/2023 | 23,18 | 23,00 | +0,66% | 23,00 | 25,97 | 24,67 | 23,08 | 26,00 | 42 | 143.139 |
| 14/8/2023 | 22,85 | 22,85 | -1,89% | 22,85 | 22,85 | 22,85 | 22,85 | 23,18 | 3 | 57.125 |
| 11/8/2023 | 23,29 | 23,29 | 0,00% | 23,29 | 23,29 | 23,29 | 22,82 | 23,18 | 1 | 2.329 |
| 10/8/2023 | 22,80 | 23,29 | +2,15% | 22,80 | 23,29 | 22,88 | 22,81 | 23,49 | 4 | 20.598 |
| 9/8/2023 | 22,20 | 22,80 | +0,62% | 22,20 | 22,80 | 22,72 | 22,80 | 23,00 | 5 | 56.820 |
| 8/8/2023 | 22,85 | 22,66 | +0,35% | 22,58 | 23,00 | 22,63 | 22,66 | 22,90 | 9 | 156.179 |
| 7/8/2023 | 22,93 | 22,58 | 0,00% | 22,58 | 22,93 | 22,61 | 22,58 | 23,08 | 3 | 29.394 |
| 4/8/2023 | 23,99 | 22,58 | -5,92% | 22,58 | 23,99 | 23,09 | 22,58 | 23,30 | 8 | 66.963 |
| 3/8/2023 | 22,58 | 24,00 | -0,37% | 22,58 | 24,00 | 22,94 | 22,20 | 24,00 | 2 | 61.960 |
| 2/8/2023 | 22,79 | 24,09 | +6,12% | 21,62 | 25,00 | 23,75 | 22,58 | 24,19 | 59 | 154.433 |
| 1/8/2023 | 22,57 | 22,70 | +0,58% | 22,57 | 25,72 | 24,15 | 22,09 | 22,79 | 41 | 111.100 |
| 31/7/2023 | 22,57 | 22,57 | -0,04% | 22,57 | 22,57 | 22,57 | 22,09 | 22,57 | 2 | 9.028 |
| 27/7/2023 | 24,99 | 22,58 | +2,22% | 22,58 | 24,99 | 23,78 | 22,58 | 26,00 | 2 | 4.757 |
| 25/7/2023 | 22,11 | 22,09 | +1,70% | 22,09 | 22,11 | 22,10 | 23,00 | 26,00 | 2 | 4.420 |
| 24/7/2023 | 23,11 | 21,72 | -6,01% | 21,72 | 25,00 | 23,35 | 21,75 | 25,00 | 9 | 137.822 |
| 21/7/2023 | 26,50 | 23,11 | -0,39% | 23,11 | 26,50 | 25,92 | 23,11 | 26,49 | 3 | 15.557 |