Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 5 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 19/7/2023 | 23,11 | 23,20 | -14,04% | 23,11 | 23,20 | 23,12 | 23,11 | 26,99 | 2 | 18.497 |
| 17/7/2023 | 23,07 | 26,99 | +14,85% | 23,07 | 26,99 | 25,34 | 23,35 | 26,98 | 5 | 22.809 |
| 14/7/2023 | 24,00 | 23,50 | -12,93% | 23,50 | 24,00 | 23,70 | 23,75 | 26,00 | 3 | 11.850 |
| 13/7/2023 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 24,00 | 26,99 | 1 | 16.194 |
| 12/7/2023 | 26,99 | 26,99 | 0,00% | 26,98 | 26,99 | 26,98 | 23,52 | 26,99 | 6 | 35.078 |
| 11/7/2023 | 26,99 | 26,99 | 0,00% | 23,52 | 26,99 | 24,21 | 24,04 | 26,99 | 7 | 53.270 |
| 10/7/2023 | 25,99 | 26,99 | +3,85% | 25,99 | 26,99 | 26,07 | 24,00 | 26,99 | 2 | 59.977 |
| 7/7/2023 | 25,99 | 25,99 | +0,04% | 25,99 | 25,99 | 25,99 | 23,84 | 25,99 | 2 | 10.396 |
| 6/7/2023 | 25,98 | 25,98 | -0,04% | 25,98 | 25,98 | 25,98 | 25,98 | 25,99 | 1 | 2.598 |
| 5/7/2023 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 23,84 | 25,98 | 1 | 2.599 |
| 3/7/2023 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 23,52 | 25,99 | 3 | 20.792 |
| 30/6/2023 | 24,00 | 25,99 | +3,42% | 24,00 | 25,99 | 24,11 | 24,01 | 25,99 | 3 | 40.999 |
| 29/6/2023 | 25,22 | 25,13 | -17,88% | 25,13 | 25,22 | 25,19 | 25,22 | 25,99 | 4 | 161.232 |
| 21/6/2023 | 27,00 | 30,60 | 0,00% | 27,00 | 30,60 | 29,40 | 26,08 | 30,60 | 2 | 8.820 |
| 19/6/2023 | 30,60 | 30,60 | 0,00% | 30,60 | 30,60 | 30,60 | 27,00 | 30,60 | 1 | 3.060 |
| 15/6/2023 | 30,60 | 30,60 | +14,31% | 30,60 | 30,60 | 30,60 | 27,00 | 30,60 | 1 | 3.060 |
| 13/6/2023 | 29,24 | 26,77 | -10,77% | 26,77 | 29,24 | 28,41 | 26,23 | 32,75 | 2 | 8.525 |
| 5/6/2023 | 30,00 | 30,00 | -8,40% | 30,00 | 30,00 | 30,00 | 29,50 | 32,75 | 1 | 3.000 |
| 2/6/2023 | 32,75 | 32,75 | +12,00% | 32,75 | 32,75 | 32,75 | 29,24 | 32,75 | 1 | 9.825 |
| 1/6/2023 | 29,53 | 29,24 | 0,00% | 29,24 | 29,53 | 29,38 | 29,24 | 32,75 | 2 | 5.877 |
| 29/5/2023 | 29,24 | 29,24 | +8,30% | 29,24 | 29,24 | 29,24 | 29,24 | 29,53 | 1 | 40.936 |
| 24/5/2023 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 24,08 | 29,09 | 2 | 5.400 |
| 23/5/2023 | 27,00 | 27,00 | -0,59% | 27,00 | 27,00 | 27,00 | 24,08 | 28,00 | 1 | 2.700 |
| 22/5/2023 | 28,00 | 27,16 | -3,00% | 26,34 | 28,00 | 27,16 | 26,34 | 27,90 | 4 | 10.866 |
| 19/5/2023 | 24,07 | 28,00 | -1,27% | 24,07 | 28,00 | 24,59 | 27,00 | 32,98 | 3 | 31.977 |
| 17/5/2023 | 28,36 | 28,36 | +17,92% | 28,36 | 28,36 | 28,36 | 24,07 | 32,98 | 1 | 2.836 |
| 16/5/2023 | 24,00 | 24,05 | -17,75% | 24,00 | 24,05 | 24,04 | 25,00 | 27,00 | 2 | 21.640 |
| 12/5/2023 | 29,24 | 29,24 | -1,45% | 29,24 | 29,24 | 29,24 | 23,28 | 32,98 | 2 | 35.088 |
| 9/5/2023 | 29,67 | 29,67 | 0,00% | 29,67 | 29,67 | 29,67 | 23,28 | 29,57 | 1 | 2.967 |
| 8/5/2023 | 29,67 | 29,67 | -2,72% | 29,67 | 29,67 | 29,67 | 23,28 | 29,67 | 1 | 8.901 |
| 3/5/2023 | 30,50 | 30,50 | +0,20% | 30,50 | 30,50 | 30,50 | 23,28 | 30,79 | 1 | 3.050 |
| 2/5/2023 | 30,44 | 30,44 | +13,54% | 30,44 | 30,44 | 30,44 | 23,27 | 32,98 | 1 | 3.044 |
| 20/4/2023 | 30,00 | 26,81 | -15,35% | 26,81 | 30,00 | 29,19 | 22,21 | 26,81 | 7 | 388.280 |
| 12/4/2023 | 31,67 | 31,67 | +7,79% | 31,67 | 31,67 | 31,67 | 31,67 | 34,60 | 1 | 19.002 |
| 11/4/2023 | 29,38 | 29,38 | +19,97% | 29,38 | 29,38 | 29,38 | 26,90 | 29,38 | 2 | 82.264 |
| 24/2/2023 | 24,49 | 24,49 | -8,00% | 24,49 | 24,49 | 24,49 | 24,49 | 35,81 | 1 | 14.694 |
| 17/2/2023 | 26,62 | 26,62 | +0,04% | 26,62 | 26,62 | 26,62 | 26,61 | 30,00 | 1 | 2.662 |
| 15/2/2023 | 26,61 | 26,61 | -16,82% | 26,61 | 26,61 | 26,61 | 26,61 | 31,98 | 1 | 5.322 |
| 9/2/2023 | 31,99 | 31,99 | +1,33% | 31,99 | 31,99 | 31,99 | 26,61 | 31,99 | 1 | 9.597 |
| 3/2/2023 | 31,57 | 31,57 | +19,99% | 31,57 | 31,57 | 31,57 | 31,57 | 31,99 | 1 | 3.157 |
| 15/12/2022 | 26,79 | 26,31 | -3,24% | 26,31 | 26,79 | 26,34 | 19,29 | 33,28 | 3 | 42.144 |
| 30/11/2022 | 27,19 | 27,19 | +16,30% | 27,19 | 27,19 | 27,19 | 10,00 | 33,28 | 1 | 2.719 |
| 18/11/2022 | 23,38 | 23,38 | -14,01% | 23,38 | 23,38 | 23,38 | 10,00 | 33,19 | 1 | 2.338 |
| 9/11/2022 | 27,19 | 27,19 | -2,89% | 27,19 | 27,19 | 27,19 | 10,00 | 33,19 | 1 | 2.719 |
| 11/10/2022 | 28,31 | 28,00 | -1,10% | 23,01 | 28,31 | 26,44 | 23,01 | 33,19 | 3 | 7.932 |
| 29/9/2022 | 28,31 | 28,31 | -5,88% | 28,31 | 28,31 | 28,31 | 26,68 | 33,29 | 1 | 5.662 |
| 21/9/2022 | 30,08 | 30,08 | -1,38% | 30,08 | 30,08 | 30,08 | 28,41 | 33,30 | 1 | 3.008 |
| 19/9/2022 | 30,50 | 30,50 | 0,00% | 30,50 | 30,50 | 30,50 | 30,08 | 33,30 | 2 | 6.100 |
| 16/9/2022 | 30,50 | 30,50 | +7,06% | 30,50 | 30,50 | 30,50 | 30,08 | 30,50 | 1 | 3.050 |
| 12/9/2022 | 28,49 | 28,49 | -14,44% | 28,49 | 28,49 | 28,49 | 28,49 | 30,50 | 1 | 56.980 |
| 9/9/2022 | 33,30 | 33,30 | +12,27% | 33,30 | 33,30 | 33,30 | 30,21 | 33,30 | 1 | 9.990 |
| 8/9/2022 | 29,66 | 29,66 | -10,93% | 29,66 | 29,66 | 29,66 | 23,00 | 33,30 | 1 | 2.966 |
| 6/9/2022 | 33,30 | 33,30 | +12,23% | 33,30 | 33,30 | 33,30 | 23,00 | 33,30 | 1 | 3.330 |
| 2/9/2022 | 29,67 | 29,67 | +0,17% | 29,67 | 29,67 | 29,67 | 29,15 | 33,30 | 1 | 17.802 |
| 1/9/2022 | 29,61 | 29,62 | +4,00% | 29,61 | 29,62 | 29,61 | 29,62 | 33,30 | 4 | 17.769 |
| 29/8/2022 | 28,76 | 28,48 | -3,65% | 28,48 | 28,76 | 28,48 | 28,48 | 33,30 | 2 | 128.188 |
| 25/8/2022 | 29,56 | 29,56 | -11,23% | 29,56 | 29,56 | 29,56 | 28,77 | 33,30 | 5 | 35.472 |
| 24/8/2022 | 29,76 | 33,30 | +16,23% | 29,56 | 33,30 | 30,21 | 28,77 | 33,30 | 3 | 18.130 |
| 23/8/2022 | 33,30 | 28,65 | -13,96% | 28,65 | 33,30 | 30,20 | 28,76 | 33,30 | 4 | 18.120 |
| 22/8/2022 | 33,30 | 33,30 | 0,00% | 33,30 | 33,30 | 33,30 | 23,00 | 33,30 | 3 | 16.650 |
| 19/8/2022 | 33,30 | 33,30 | 0,00% | 33,30 | 33,30 | 33,30 | 28,45 | 33,30 | 1 | 3.330 |
| 18/8/2022 | 30,99 | 33,30 | +10,82% | 30,99 | 33,30 | 31,16 | 23,00 | 33,30 | 8 | 317.887 |
| 8/8/2022 | 30,00 | 30,05 | +0,17% | 30,00 | 30,05 | 30,01 | 23,00 | 30,99 | 4 | 12.005 |
| 4/8/2022 | 30,00 | 30,00 | +3,45% | 30,00 | 30,00 | 30,00 | 23,00 | 30,04 | 1 | 3.000 |
| 5/7/2022 | 29,46 | 29,00 | -0,10% | 29,00 | 29,46 | 29,00 | 25,00 | 33,30 | 4 | 205.946 |
| 1/7/2022 | 29,03 | 29,03 | 0,00% | 29,03 | 29,03 | 29,03 | 29,00 | 33,30 | 1 | 17.418 |
| 29/6/2022 | 29,03 | 29,03 | 0,00% | 29,03 | 29,03 | 29,03 | 9,00 | 29,03 | 1 | 5.806 |
| 27/6/2022 | 29,03 | 29,03 | -1,46% | 29,03 | 29,03 | 29,03 | 9,00 | 29,03 | 1 | 2.903 |
| 13/6/2022 | 29,46 | 29,46 | 0,00% | 29,46 | 29,46 | 29,46 | 9,00 | 29,46 | 1 | 11.784 |
| 1/6/2022 | 29,46 | 29,46 | 0,00% | 29,46 | 29,46 | 29,46 | 24,00 | 29,36 | 1 | 2.946 |
| 31/5/2022 | 29,46 | 29,46 | +1,62% | 29,46 | 29,46 | 29,46 | 24,00 | 29,36 | 1 | 2.946 |
| 23/5/2022 | 28,99 | 28,99 | -1,02% | 28,99 | 28,99 | 28,99 | 28,99 | 29,46 | 2 | 107.263 |
| 17/5/2022 | 29,29 | 29,29 | -0,58% | 29,29 | 29,29 | 29,29 | 24,00 | 29,29 | 1 | 149.379 |
| 4/5/2022 | 29,46 | 29,46 | 0,00% | 29,46 | 29,46 | 29,46 | 24,00 | 32,98 | 1 | 2.946 |
| 3/5/2022 | 33,43 | 29,46 | 0,00% | 29,46 | 33,43 | 32,98 | 24,00 | 32,98 | 6 | 29.690 |
| 2/5/2022 | 29,46 | 29,46 | -4,32% | 29,46 | 29,46 | 29,46 | 24,00 | 33,45 | 1 | 14.730 |
| 18/4/2022 | 30,79 | 30,79 | -0,32% | 30,79 | 30,79 | 30,79 | 24,00 | 30,79 | 1 | 30.790 |
| 12/4/2022 | 30,89 | 30,89 | +3,00% | 30,89 | 30,89 | 30,89 | 24,00 | 30,89 | 1 | 3.089 |
| 8/4/2022 | 29,99 | 29,99 | -0,03% | 29,99 | 29,99 | 29,99 | 29,99 | 33,48 | 1 | 5.998 |
| 6/4/2022 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,00 | 29,99 | 2 | 15.000 |
| 1/4/2022 | 30,00 | 30,00 | +0,27% | 30,00 | 30,00 | 30,00 | 29,00 | 29,90 | 1 | 3.000 |
| 30/3/2022 | 29,92 | 29,92 | +2,75% | 29,92 | 29,92 | 29,92 | 29,93 | 33,48 | 1 | 2.992 |
| 29/3/2022 | 29,01 | 29,12 | -12,94% | 29,01 | 29,12 | 29,06 | 29,11 | 33,48 | 2 | 5.813 |
| 24/3/2022 | 33,45 | 33,45 | +10,11% | 33,45 | 33,45 | 33,45 | 24,00 | 33,46 | 1 | 3.345 |
| 14/3/2022 | 30,38 | 30,38 | 0,00% | 30,38 | 30,38 | 30,38 | 30,38 | 31,99 | 2 | 45.570 |
| 11/3/2022 | 30,38 | 30,38 | 0,00% | 30,38 | 30,38 | 30,38 | 24,00 | 30,29 | 1 | 15.190 |
| 9/3/2022 | 30,38 | 30,38 | -9,29% | 30,38 | 30,38 | 30,38 | 24,00 | 33,47 | 1 | 27.342 |
| 8/3/2022 | 33,49 | 33,49 | +9,84% | 33,49 | 33,49 | 33,49 | 24,00 | 33,48 | 1 | 167.450 |
| 4/3/2022 | 33,49 | 30,49 | +1,94% | 30,49 | 33,49 | 32,29 | 28,07 | 30,49 | 3 | 16.145 |
| 3/3/2022 | 29,91 | 29,91 | -10,69% | 29,91 | 29,91 | 29,91 | 27,08 | 33,49 | 1 | 38.883 |
| 2/3/2022 | 33,49 | 33,49 | +12,72% | 33,49 | 33,49 | 33,49 | 24,01 | 33,49 | 1 | 43.537 |
| 25/2/2022 | 33,00 | 29,71 | -8,53% | 29,71 | 33,00 | 31,30 | 29,75 | 33,50 | 4 | 25.040 |
| 24/2/2022 | 32,50 | 32,48 | -0,22% | 32,48 | 32,50 | 32,49 | 31,90 | 32,49 | 10 | 178.698 |
| 23/2/2022 | 30,40 | 32,55 | -4,04% | 29,60 | 32,55 | 30,43 | 29,65 | 32,55 | 5 | 15.215 |
| 22/2/2022 | 30,94 | 33,92 | +9,70% | 29,51 | 33,92 | 30,06 | 29,55 | 33,79 | 12 | 273.576 |
| 21/2/2022 | 30,52 | 30,92 | +1,34% | 30,52 | 30,92 | 30,72 | 30,91 | 38,00 | 2 | 6.144 |
| 18/2/2022 | 30,51 | 30,51 | +1,70% | 30,51 | 30,51 | 30,51 | 0,00 | 0,00 | 1 | 6.102 |
| 14/2/2022 | 30,00 | 30,00 | -3,23% | 30,00 | 30,00 | 30,00 | 30,07 | 35,80 | 1 | 3.000 |
| 7/2/2022 | 35,81 | 31,00 | -13,04% | 31,00 | 35,81 | 33,40 | 0,00 | 34,00 | 2 | 6.681 |
| 20/1/2022 | 35,65 | 35,65 | -0,36% | 35,65 | 35,65 | 35,65 | 30,05 | 35,65 | 1 | 7.130 |
| 19/1/2022 | 35,78 | 35,78 | +0,25% | 35,78 | 35,78 | 35,78 | 25,00 | 35,80 | 2 | 46.514 |
| 17/1/2022 | 35,69 | 35,69 | +8,12% | 35,69 | 35,69 | 35,69 | 33,00 | 35,70 | 2 | 35.690 |
| 14/1/2022 | 33,01 | 33,01 | +12,55% | 33,01 | 33,01 | 33,01 | 29,33 | 35,70 | 2 | 82.525 |
| 4/1/2022 | 29,33 | 29,33 | -18,10% | 29,33 | 29,33 | 29,33 | 29,33 | 35,70 | 1 | 2.933 |
| 23/12/2021 | 32,23 | 35,81 | +14,92% | 32,23 | 35,81 | 35,04 | 32,34 | 35,81 | 6 | 105.141 |
| 9/12/2021 | 31,16 | 31,16 | -1,08% | 31,16 | 31,16 | 31,16 | 31,16 | 35,81 | 1 | 3.116 |
| 8/12/2021 | 31,39 | 31,50 | +14,09% | 31,39 | 31,50 | 31,47 | 31,20 | 35,81 | 2 | 125.890 |
| 3/12/2021 | 27,61 | 27,61 | +20,04% | 27,61 | 27,61 | 27,61 | 27,72 | 35,81 | 2 | 52.459 |
| 2/12/2021 | 34,00 | 23,00 | -35,52% | 23,00 | 35,81 | 31,68 | 25,00 | 35,81 | 18 | 541.854 |
| 30/11/2021 | 35,67 | 35,67 | +11,47% | 35,67 | 35,67 | 35,67 | 23,50 | 35,67 | 1 | 3.567 |
| 16/11/2021 | 32,00 | 32,00 | -10,56% | 32,00 | 32,00 | 32,00 | 30,00 | 32,00 | 1 | 25.600 |
| 12/11/2021 | 35,79 | 35,78 | +8,42% | 35,78 | 35,79 | 35,78 | 30,00 | 35,78 | 2 | 7.157 |
| 8/11/2021 | 30,99 | 33,00 | +3,13% | 30,99 | 33,00 | 31,99 | 31,00 | 35,79 | 2 | 12.798 |
| 27/10/2021 | 32,00 | 32,00 | +2,89% | 32,00 | 32,00 | 32,00 | 28,01 | 35,82 | 1 | 32.000 |
| 22/10/2021 | 31,10 | 31,10 | -1,27% | 31,10 | 31,10 | 31,10 | 31,10 | 37,77 | 2 | 31.100 |
| 21/10/2021 | 31,50 | 31,50 | +1,29% | 31,50 | 31,50 | 31,50 | 31,10 | 31,39 | 3 | 34.650 |
| 18/10/2021 | 31,12 | 31,10 | -0,06% | 31,10 | 31,12 | 31,11 | 31,10 | 38,00 | 2 | 96.450 |
| 15/10/2021 | 31,12 | 31,12 | -8,47% | 31,12 | 31,12 | 31,12 | 31,12 | 35,79 | 1 | 3.112 |
| 14/10/2021 | 31,10 | 34,00 | 0,00% | 31,10 | 34,00 | 31,75 | 34,12 | 35,79 | 5 | 114.328 |
| 13/10/2021 | 34,00 | 34,00 | +3,09% | 34,00 | 34,00 | 34,00 | 31,10 | 34,00 | 1 | 3.400 |
| 8/10/2021 | 32,98 | 32,98 | -15,15% | 32,98 | 32,98 | 32,98 | 31,11 | 35,00 | 1 | 3.298 |
| 4/10/2021 | 38,87 | 38,87 | +21,85% | 38,87 | 38,87 | 38,87 | 31,10 | 35,00 | 1 | 3.887 |
| 1/10/2021 | 31,90 | 31,90 | -19,65% | 31,90 | 31,90 | 31,90 | 30,00 | 38,87 | 1 | 9.570 |
| 29/9/2021 | 39,70 | 39,70 | +27,65% | 39,70 | 39,70 | 39,70 | 0,00 | 34,99 | 1 | 19.850 |
| 28/9/2021 | 31,10 | 31,10 | -14,79% | 31,10 | 31,10 | 31,10 | 0,00 | 34,88 | 1 | 80.860 |
| 27/9/2021 | 34,79 | 36,50 | +17,36% | 34,79 | 37,99 | 35,36 | 32,00 | 36,37 | 8 | 212.175 |
| 24/9/2021 | 31,10 | 31,10 | -10,73% | 31,10 | 31,10 | 31,10 | 31,10 | 34,00 | 1 | 74.640 |
| 23/9/2021 | 31,01 | 34,84 | -0,17% | 31,01 | 34,84 | 31,11 | 31,10 | 34,79 | 3 | 115.120 |
| 22/9/2021 | 31,01 | 34,90 | +2,44% | 31,01 | 34,90 | 32,95 | 31,01 | 34,89 | 2 | 6.591 |
| 21/9/2021 | 34,07 | 34,07 | +7,92% | 34,07 | 34,07 | 34,07 | 31,01 | 34,50 | 1 | 34.070 |
| 20/9/2021 | 32,10 | 31,57 | -11,79% | 31,57 | 32,10 | 31,85 | 31,01 | 34,90 | 4 | 63.719 |
| 17/9/2021 | 35,79 | 35,79 | +2,26% | 35,79 | 35,79 | 35,79 | 32,00 | 35,79 | 1 | 3.579 |
| 16/9/2021 | 35,00 | 35,00 | -2,21% | 35,00 | 35,00 | 35,00 | 32,10 | 35,00 | 1 | 3.500 |
| 15/9/2021 | 35,79 | 35,79 | +11,84% | 35,79 | 35,79 | 35,79 | 32,10 | 35,00 | 1 | 3.579 |
| 13/9/2021 | 32,00 | 32,00 | -10,86% | 32,00 | 32,00 | 32,00 | 32,00 | 35,79 | 1 | 32.000 |
| 6/9/2021 | 35,90 | 35,90 | +12,19% | 35,90 | 35,90 | 35,90 | 33,00 | 35,90 | 1 | 3.590 |
| 2/9/2021 | 35,99 | 32,00 | -9,94% | 32,00 | 35,99 | 33,31 | 32,00 | 35,70 | 4 | 86.609 |
| 1/9/2021 | 35,10 | 35,53 | +3,34% | 35,10 | 35,53 | 35,17 | 34,00 | 35,53 | 4 | 63.308 |
| 31/8/2021 | 36,50 | 34,38 | -2,36% | 34,38 | 36,50 | 34,55 | 33,50 | 35,26 | 5 | 65.654 |
| 27/8/2021 | 35,21 | 35,21 | -1,10% | 35,21 | 35,21 | 35,21 | 33,00 | 35,21 | 1 | 3.521 |
| 26/8/2021 | 35,60 | 35,60 | +3,61% | 35,60 | 35,60 | 35,60 | 33,00 | 36,00 | 1 | 14.240 |
| 24/8/2021 | 34,36 | 34,36 | +7,34% | 34,36 | 34,36 | 34,36 | 32,01 | 36,50 | 1 | 3.436 |
| 23/8/2021 | 32,01 | 32,01 | -8,54% | 32,01 | 32,01 | 32,01 | 32,01 | 36,50 | 1 | 3.201 |
| 20/8/2021 | 36,50 | 35,00 | +6,06% | 33,00 | 36,50 | 35,12 | 33,10 | 36,00 | 4 | 28.099 |
| 19/8/2021 | 33,01 | 33,00 | -7,56% | 33,00 | 33,01 | 33,00 | 33,00 | 37,00 | 2 | 26.405 |
| 18/8/2021 | 35,70 | 35,70 | 0,00% | 35,70 | 35,70 | 35,70 | 34,51 | 36,00 | 3 | 39.270 |
| 17/8/2021 | 35,20 | 35,70 | +1,42% | 34,50 | 35,70 | 35,61 | 34,50 | 35,58 | 8 | 146.020 |
| 16/8/2021 | 35,20 | 35,20 | 0,00% | 35,20 | 35,20 | 35,20 | 34,96 | 35,20 | 1 | 3.520 |
| 13/8/2021 | 35,20 | 35,20 | 0,00% | 35,20 | 35,20 | 35,20 | 34,00 | 35,20 | 1 | 3.520 |
| 12/8/2021 | 34,50 | 35,20 | +1,38% | 34,38 | 35,20 | 34,61 | 34,00 | 35,20 | 3 | 17.308 |
| 11/8/2021 | 34,84 | 34,72 | -2,75% | 34,72 | 34,84 | 34,78 | 34,10 | 34,72 | 2 | 13.912 |
| 10/8/2021 | 34,84 | 35,70 | +2,35% | 34,84 | 35,70 | 35,52 | 34,10 | 35,70 | 2 | 245.126 |
| 6/8/2021 | 34,88 | 34,88 | -2,30% | 34,88 | 34,88 | 34,88 | 34,02 | 34,84 | 1 | 3.488 |
| 3/8/2021 | 34,00 | 35,70 | -0,83% | 34,00 | 35,70 | 35,27 | 34,01 | 35,70 | 2 | 14.110 |
| 2/8/2021 | 35,95 | 36,00 | +0,14% | 35,95 | 36,00 | 35,97 | 34,00 | 35,87 | 2 | 25.185 |
| 29/7/2021 | 35,95 | 35,95 | +3,87% | 35,95 | 35,95 | 35,95 | 33,00 | 35,95 | 1 | 3.595 |
| 28/7/2021 | 34,38 | 34,61 | +0,32% | 34,38 | 35,95 | 34,53 | 32,00 | 35,82 | 4 | 82.876 |
| 27/7/2021 | 34,50 | 34,50 | +1,47% | 34,50 | 34,50 | 34,50 | 32,00 | 35,95 | 1 | 3.450 |
| 26/7/2021 | 36,90 | 34,00 | -4,68% | 34,00 | 36,90 | 34,10 | 31,15 | 35,95 | 4 | 187.590 |
| 23/7/2021 | 35,67 | 35,67 | -0,89% | 35,67 | 35,67 | 35,67 | 31,12 | 36,00 | 1 | 142.680 |
| 22/7/2021 | 35,99 | 35,99 | 0,00% | 35,99 | 35,99 | 35,99 | 31,12 | 36,90 | 1 | 3.599 |
| 21/7/2021 | 35,99 | 35,99 | +2,30% | 35,99 | 35,99 | 35,99 | 34,01 | 35,86 | 1 | 3.599 |
| 20/7/2021 | 35,18 | 35,18 | -3,62% | 35,18 | 35,18 | 35,18 | 34,00 | 36,90 | 3 | 17.590 |
| 19/7/2021 | 35,82 | 36,50 | -2,67% | 35,69 | 36,50 | 35,71 | 34,20 | 36,90 | 3 | 167.863 |
| 16/7/2021 | 36,00 | 37,50 | +4,17% | 36,00 | 37,50 | 36,75 | 35,82 | 37,20 | 2 | 14.700 |
| 15/7/2021 | 36,00 | 36,00 | -2,70% | 35,87 | 36,13 | 36,00 | 35,82 | 36,00 | 6 | 201.626 |
| 14/7/2021 | 37,00 | 37,00 | +0,68% | 37,00 | 37,13 | 37,09 | 36,00 | 37,00 | 5 | 51.930 |
| 13/7/2021 | 38,90 | 36,75 | -4,27% | 36,40 | 38,90 | 36,93 | 36,00 | 36,75 | 40 | 1.857.831 |
| 12/7/2021 | 36,99 | 38,39 | +4,46% | 36,99 | 39,90 | 38,29 | 37,01 | 38,90 | 6 | 30.632 |
| 8/7/2021 | 36,75 | 36,75 | 0,00% | 36,75 | 36,75 | 36,75 | 34,60 | 36,99 | 1 | 3.675 |
| 7/7/2021 | 35,42 | 36,75 | -0,68% | 35,42 | 36,75 | 36,08 | 36,25 | 37,00 | 2 | 7.217 |
| 6/7/2021 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,42 | 37,00 | 1 | 7.400 |
| 5/7/2021 | 34,70 | 37,00 | +7,25% | 34,70 | 37,70 | 36,01 | 34,60 | 37,00 | 8 | 691.408 |
| 2/7/2021 | 34,51 | 34,50 | -8,97% | 34,50 | 34,51 | 34,50 | 34,50 | 36,27 | 3 | 203.561 |
| 1/7/2021 | 37,50 | 37,90 | +5,31% | 34,50 | 37,90 | 37,45 | 34,50 | 37,90 | 4 | 232.240 |
| 28/6/2021 | 35,99 | 35,99 | +3,27% | 35,99 | 35,99 | 35,99 | 34,17 | 37,00 | 4 | 262.727 |
| 25/6/2021 | 35,00 | 34,85 | -0,85% | 34,85 | 35,00 | 34,89 | 34,85 | 37,50 | 4 | 139.565 |
| 23/6/2021 | 35,15 | 35,15 | -6,27% | 35,15 | 35,15 | 35,15 | 35,00 | 37,50 | 1 | 3.515 |
| 22/6/2021 | 40,20 | 37,50 | +6,69% | 37,50 | 40,44 | 39,65 | 35,15 | 37,37 | 7 | 229.984 |
| 21/6/2021 | 36,40 | 35,15 | -2,36% | 35,15 | 36,40 | 35,77 | 35,15 | 40,20 | 2 | 7.155 |
| 17/6/2021 | 36,00 | 36,00 | +2,33% | 36,00 | 36,00 | 36,00 | 35,17 | 36,89 | 4 | 144.000 |
| 16/6/2021 | 36,50 | 35,18 | -0,93% | 35,18 | 36,50 | 36,33 | 35,17 | 36,50 | 3 | 58.136 |
| 15/6/2021 | 36,00 | 35,51 | -1,17% | 35,51 | 36,00 | 35,52 | 35,17 | 36,90 | 4 | 266.453 |
| 14/6/2021 | 35,80 | 35,93 | -2,87% | 35,80 | 36,83 | 36,01 | 35,51 | 36,70 | 8 | 190.887 |
| 10/6/2021 | 36,99 | 36,99 | -0,03% | 36,99 | 36,99 | 36,99 | 0,00 | 0,00 | 2 | 22.194 |
| 9/6/2021 | 37,00 | 37,00 | -4,86% | 36,50 | 37,00 | 36,61 | 35,80 | 37,00 | 3 | 95.200 |
| 7/6/2021 | 38,89 | 38,89 | +2,56% | 38,89 | 39,03 | 38,93 | 36,10 | 38,89 | 9 | 50.613 |
| 4/6/2021 | 37,92 | 37,92 | +6,82% | 37,92 | 37,92 | 37,92 | 35,80 | 38,89 | 1 | 45.504 |
| 31/5/2021 | 37,45 | 35,50 | -8,97% | 35,50 | 37,45 | 36,92 | 35,50 | 39,68 | 7 | 140.330 |
| 28/5/2021 | 36,95 | 39,00 | -1,71% | 36,95 | 39,00 | 38,26 | 35,15 | 39,00 | 3 | 30.611 |
| 26/5/2021 | 39,68 | 39,68 | +12,98% | 39,68 | 39,68 | 39,68 | 35,12 | 39,54 | 2 | 7.936 |
| 24/5/2021 | 36,20 | 35,12 | -11,54% | 35,12 | 36,20 | 35,15 | 35,12 | 39,68 | 3 | 126.546 |
| 20/5/2021 | 39,70 | 39,70 | +10,49% | 39,70 | 39,70 | 39,70 | 35,93 | 39,70 | 1 | 3.970 |
| 19/5/2021 | 35,93 | 35,93 | +2,66% | 35,93 | 35,93 | 35,93 | 35,10 | 39,80 | 1 | 10.779 |
| 17/5/2021 | 39,00 | 35,00 | -5,15% | 35,00 | 39,00 | 36,43 | 35,00 | 39,90 | 7 | 222.279 |
| 14/5/2021 | 36,90 | 36,90 | +1,46% | 36,90 | 36,90 | 36,90 | 35,56 | 37,39 | 1 | 147.600 |
| 13/5/2021 | 38,99 | 36,37 | -0,79% | 35,11 | 42,59 | 37,41 | 35,57 | 42,49 | 16 | 2.588.843 |
| 12/5/2021 | 36,40 | 36,66 | -11,66% | 36,40 | 36,66 | 36,48 | 35,00 | 41,00 | 3 | 29.185 |
| 10/5/2021 | 41,00 | 41,50 | -1,19% | 35,50 | 43,00 | 39,31 | 38,05 | 41,45 | 180 | 48.831.357 |
| 6/5/2021 | 42,00 | 42,00 | +12,00% | 42,00 | 42,00 | 42,00 | 39,00 | 42,00 | 1 | 12.600 |
| 27/4/2021 | 37,50 | 37,50 | +2,68% | 37,50 | 37,50 | 37,50 | 37,00 | 41,00 | 1 | 135.000 |
| 19/4/2021 | 41,00 | 36,52 | -10,93% | 34,01 | 44,00 | 38,16 | 36,50 | 39,39 | 25 | 1.400.828 |
| 15/4/2021 | 38,48 | 41,00 | +8,18% | 34,00 | 41,00 | 34,92 | 35,00 | 41,00 | 4 | 244.448 |
| 14/4/2021 | 41,00 | 37,90 | +5,25% | 34,00 | 41,00 | 36,96 | 35,00 | 38,00 | 98 | 6.897.195 |
| 7/4/2021 | 42,50 | 36,01 | +2,89% | 36,00 | 42,50 | 38,64 | 35,00 | 41,00 | 31 | 5.167.179 |
| 5/4/2021 | 35,00 | 35,00 | -9,09% | 35,00 | 35,00 | 35,00 | 36,00 | 42,50 | 2 | 35.000 |
| 30/3/2021 | 43,00 | 38,50 | -3,75% | 34,11 | 43,00 | 38,51 | 35,00 | 42,50 | 11 | 577.665 |
| 29/3/2021 | 42,99 | 40,00 | +7,04% | 40,00 | 42,99 | 41,49 | 0,00 | 43,00 | 2 | 165.980 |
| 18/3/2021 | 37,37 | 37,37 | -15,01% | 37,37 | 37,37 | 37,37 | 37,50 | 43,00 | 1 | 93.425 |
| 16/3/2021 | 43,97 | 43,97 | 0,00% | 43,97 | 43,97 | 43,97 | 39,14 | 43,00 | 3 | 109.925 |
| 15/3/2021 | 43,97 | 43,97 | +25,59% | 43,97 | 43,97 | 43,97 | 30,00 | 43,97 | 1 | 4.397 |
| 8/3/2021 | 40,00 | 35,01 | -14,38% | 35,01 | 40,00 | 37,27 | 35,02 | 44,00 | 3 | 41.006 |
| 5/3/2021 | 40,89 | 40,89 | -11,11% | 40,89 | 40,89 | 40,89 | 32,00 | 45,00 | 1 | 4.089 |
| 4/3/2021 | 40,00 | 46,00 | +4,55% | 40,00 | 46,00 | 42,76 | 32,50 | 46,00 | 4 | 111.200 |
| 3/3/2021 | 44,00 | 44,00 | +25,71% | 44,00 | 44,00 | 44,00 | 41,59 | 43,99 | 1 | 61.600 |
| 2/3/2021 | 43,80 | 35,00 | -12,48% | 35,00 | 44,00 | 40,96 | 35,11 | 44,00 | 15 | 659.567 |
| 1/3/2021 | 43,00 | 39,99 | -0,03% | 34,50 | 44,00 | 38,81 | 39,99 | 43,80 | 18 | 1.164.358 |
| 18/2/2021 | 43,00 | 40,00 | 0,00% | 37,81 | 45,00 | 41,50 | 37,50 | 43,00 | 68 | 3.059.265 |
| 10/2/2021 | 40,00 | 40,00 | -2,56% | 40,00 | 40,00 | 40,00 | 39,00 | 43,00 | 1 | 40.000 |
| 28/1/2021 | 41,05 | 41,05 | 0,00% | 41,05 | 41,05 | 41,05 | 28,28 | 43,50 | 1 | 8.210 |
| 18/1/2021 | 41,06 | 41,05 | -5,63% | 41,05 | 44,50 | 42,92 | 41,05 | 44,00 | 9 | 257.572 |
| 15/1/2021 | 44,50 | 43,50 | +17,57% | 41,01 | 44,50 | 42,80 | 41,01 | 43,50 | 5 | 136.965 |
| 13/1/2021 | 43,00 | 37,00 | -6,33% | 37,00 | 43,00 | 40,00 | 37,01 | 43,00 | 6 | 168.000 |
| 12/1/2021 | 43,50 | 39,50 | -1,23% | 39,00 | 47,00 | 42,39 | 39,00 | 43,00 | 56 | 1.356.730 |
| 11/1/2021 | 43,28 | 39,99 | +5,21% | 39,99 | 45,01 | 42,52 | 28,50 | 0,00 | 174 | 3.746.803 |
| 23/12/2020 | 45,00 | 38,01 | -5,24% | 37,50 | 51,00 | 42,46 | 38,01 | 59,99 | 406 | 14.823.177 |
| 22/12/2020 | 45,00 | 40,11 | +5,25% | 40,00 | 45,00 | 42,51 | 35,00 | 44,90 | 10 | 297.577 |
| 21/12/2020 | 44,00 | 38,11 | -7,05% | 38,00 | 49,50 | 45,51 | 38,24 | 47,00 | 154 | 13.917.690 |
| 1/12/2020 | 40,00 | 41,00 | -8,89% | 40,00 | 41,00 | 40,33 | 38,88 | 56,00 | 3 | 12.100 |
| 27/11/2020 | 45,00 | 45,00 | +19,52% | 45,00 | 45,00 | 45,00 | 38,00 | 45,00 | 1 | 18.000 |
| 17/11/2020 | 44,50 | 37,65 | -5,88% | 37,00 | 47,00 | 43,49 | 37,66 | 42,69 | 24 | 3.179.765 |
| 26/10/2020 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 40,00 | 45,00 | 1 | 4.000 |
| 22/10/2020 | 40,00 | 40,00 | +9,59% | 40,00 | 43,00 | 41,06 | 40,00 | 45,00 | 13 | 2.887.200 |
| 19/10/2020 | 36,50 | 36,50 | +2,10% | 36,50 | 36,50 | 36,50 | 36,80 | 42,00 | 1 | 3.650 |
| 16/10/2020 | 35,75 | 35,75 | -15,98% | 35,75 | 35,75 | 35,75 | 35,80 | 48,59 | 1 | 7.150 |
| 15/10/2020 | 38,00 | 42,55 | +9,10% | 38,00 | 42,55 | 40,53 | 40,11 | 43,99 | 17 | 2.444.042 |
| 9/10/2020 | 41,00 | 39,00 | +5,41% | 39,00 | 41,00 | 39,80 | 36,00 | 41,00 | 2 | 19.900 |
| 8/10/2020 | 37,00 | 37,00 | -8,75% | 37,00 | 37,00 | 37,00 | 35,01 | 40,00 | 1 | 18.500 |
| 30/9/2020 | 45,00 | 40,55 | -3,57% | 40,55 | 45,00 | 40,63 | 40,55 | 45,00 | 3 | 203.195 |
| 17/9/2020 | 42,10 | 42,05 | -2,21% | 42,05 | 42,10 | 42,07 | 42,05 | 48,00 | 2 | 8.415 |
| 14/9/2020 | 50,00 | 43,00 | +2,07% | 43,00 | 50,00 | 47,07 | 43,00 | 48,99 | 16 | 6.990.291 |
| 11/9/2020 | 42,13 | 42,13 | -9,96% | 42,13 | 42,13 | 42,13 | 42,13 | 48,50 | 1 | 84.260 |
| 10/9/2020 | 51,00 | 46,79 | -3,53% | 42,05 | 51,00 | 45,65 | 42,55 | 46,79 | 81 | 29.089.141 |
| 9/9/2020 | 40,22 | 48,50 | +10,20% | 40,22 | 48,50 | 41,81 | 42,05 | 48,50 | 5 | 422.332 |
| 8/9/2020 | 48,00 | 44,01 | -0,77% | 44,00 | 48,00 | 46,05 | 44,11 | 47,51 | 74 | 19.188.060 |
| 4/9/2020 | 39,01 | 44,35 | +2,31% | 39,01 | 48,00 | 45,01 | 44,35 | 48,00 | 63 | 10.209.269 |
| 3/9/2020 | 48,50 | 43,35 | -3,71% | 43,00 | 48,50 | 45,49 | 43,35 | 48,00 | 140 | 25.848.760 |
| 2/9/2020 | 44,00 | 45,02 | +0,04% | 42,00 | 49,00 | 45,54 | 45,03 | 47,90 | 46 | 9.533.315 |
| 1/9/2020 | 49,00 | 45,00 | -0,02% | 43,50 | 51,00 | 46,73 | 43,50 | 45,54 | 199 | 46.840.113 |
| 31/8/2020 | 48,00 | 45,01 | -8,14% | 43,00 | 51,00 | 47,74 | 45,01 | 51,90 | 43 | 6.188.316 |
| 28/8/2020 | 47,00 | 49,00 | -1,01% | 45,00 | 55,00 | 50,51 | 46,02 | 59,99 | 435 | 97.791.415 |
| 27/8/2020 | 45,00 | 49,50 | +10,00% | 43,00 | 52,00 | 47,17 | 31,10 | 50,00 | 464 | 88.317.415 |
| 26/8/2020 | 44,10 | 45,00 | +12,50% | 41,00 | 49,00 | 46,23 | 40,00 | 44,78 | 269 | 88.189.945 |
| 25/8/2020 | 39,42 | 40,00 | -2,44% | 37,00 | 44,00 | 41,21 | 37,50 | 45,00 | 84 | 15.613.248 |
| 21/8/2020 | 41,00 | 41,00 | -2,38% | 41,00 | 41,00 | 41,00 | 40,05 | 0,00 | 1 | 41.000 |
| 20/8/2020 | 42,00 | 42,00 | +14,10% | 40,00 | 44,10 | 41,02 | 31,10 | 41,38 | 5 | 779.420 |
| 19/8/2020 | 43,00 | 36,81 | +18,70% | 36,00 | 43,00 | 38,37 | 31,10 | 41,02 | 57 | 14.889.300 |
| 18/8/2020 | 42,00 | 31,01 | -24,37% | 31,01 | 44,10 | 41,46 | 31,01 | 44,10 | 170 | 55.143.720 |
| 17/8/2020 | 41,00 | 41,00 | -6,82% | 40,00 | 43,00 | 41,49 | 31,00 | 44,10 | 670 | 215.187.900 |
| 14/8/2020 | 44,10 | 44,00 | +12,82% | 41,00 | 44,10 | 42,52 | 31,00 | 44,10 | 154 | 39.151.110 |
| 11/8/2020 | 41,00 | 39,00 | +25,81% | 38,00 | 41,00 | 39,52 | 35,00 | 44,10 | 6 | 1.502.000 |
| 10/8/2020 | 40,00 | 31,00 | -16,22% | 31,00 | 41,00 | 39,19 | 30,00 | 44,10 | 268 | 60.657.300 |
| 6/8/2020 | 41,00 | 37,00 | -2,63% | 37,00 | 41,00 | 39,00 | 41,00 | 44,10 | 10 | 1.170.000 |
| 5/8/2020 | 38,00 | 38,00 | -13,83% | 38,00 | 38,00 | 38,00 | 38,00 | 43,43 | 2 | 15.200 |
| 30/7/2020 | 44,10 | 44,10 | +0,23% | 44,10 | 44,10 | 44,10 | 31,00 | 44,10 | 3 | 39.690 |
| 22/7/2020 | 44,00 | 44,00 | 0,00% | 43,00 | 44,00 | 43,88 | 43,00 | 44,00 | 4 | 39.500 |
| 21/7/2020 | 44,00 | 44,00 | +10,00% | 44,00 | 44,00 | 44,00 | 37,01 | 44,00 | 1 | 4.400 |
| 20/7/2020 | 40,00 | 40,00 | -9,09% | 40,00 | 40,00 | 40,00 | 37,50 | 43,99 | 1 | 8.000 |
| 10/7/2020 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 35,00 | 44,00 | 1 | 13.200 |
| 8/7/2020 | 43,99 | 44,00 | +0,02% | 43,99 | 44,00 | 43,99 | 34,61 | 44,00 | 3 | 439.914 |
| 3/7/2020 | 43,99 | 43,99 | +2,09% | 43,99 | 43,99 | 43,99 | 0,00 | 43,99 | 2 | 13.197 |
| 1/7/2020 | 43,09 | 43,09 | +1,15% | 43,09 | 43,09 | 43,09 | 34,50 | 44,00 | 1 | 4.309 |
| 30/6/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 35,00 | 42,60 | 2 | 12.780 |
| 29/6/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 34,50 | 42,60 | 2 | 8.520 |
| 25/6/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 34,08 | 42,60 | 1 | 21.300 |
| 24/6/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 34,51 | 0,00 | 1 | 8.520 |
| 15/6/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 34,08 | 42,60 | 1 | 34.080 |
| 8/6/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 34,08 | 42,60 | 1 | 8.520 |
| 29/5/2020 | 42,60 | 42,60 | 0,00% | 42,60 | 42,60 | 42,60 | 22,50 | 42,60 | 2 | 8.520 |
| 28/5/2020 | 42,60 | 42,60 | -3,18% | 42,60 | 42,60 | 42,60 | 25,10 | 42,60 | 1 | 4.260 |
| 12/5/2020 | 44,00 | 44,00 | -8,14% | 44,00 | 44,00 | 44,00 | 25,00 | 44,00 | 1 | 4.400 |