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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMEB3 - MERCANTIL - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 30,63 | 31,67 | -0,09% | 30,63 | 31,67 | 31,15 | 31,10 | 31,68 | 2 | 623.000 |
| 20/1/2025 | 32,00 | 31,70 | -0,94% | 31,70 | 32,00 | 31,78 | 31,70 | 31,99 | 4 | 2.225.000 |
| 13/1/2025 | 32,00 | 32,00 | -7,62% | 32,00 | 32,00 | 32,00 | 31,50 | 32,84 | 1 | 640.000 |
| 6/1/2025 | 31,06 | 32,00 | +3,03% | 31,06 | 32,50 | 31,85 | 31,06 | 32,09 | 9 | 3.185.900 |
| 3/1/2025 | 31,06 | 31,06 | +0,10% | 31,06 | 31,06 | 31,06 | 31,05 | 32,00 | 1 | 310.600 |
| 2/1/2025 | 31,01 | 31,03 | -1,87% | 31,01 | 31,03 | 31,02 | 31,10 | 31,90 | 2 | 3.413.100 |
| 27/12/2024 | 31,62 | 31,62 | -3,01% | 31,62 | 31,62 | 31,62 | 31,63 | 32,45 | 2 | 632.400 |
| 26/12/2024 | 31,90 | 32,60 | +2,19% | 31,90 | 32,89 | 32,16 | 32,00 | 32,60 | 9 | 3.859.600 |
| 23/12/2024 | 33,74 | 31,90 | -7,91% | 31,79 | 33,74 | 32,08 | 31,22 | 32,50 | 14 | 5.454.300 |
| 20/12/2024 | 32,81 | 34,64 | +5,97% | 32,45 | 34,64 | 33,29 | 30,12 | 34,64 | 14 | 6.326.200 |
| 19/12/2024 | 32,50 | 32,69 | -0,34% | 32,50 | 32,69 | 32,62 | 31,16 | 32,60 | 3 | 978.800 |
| 18/12/2024 | 31,96 | 32,80 | +5,47% | 31,96 | 32,80 | 32,15 | 31,05 | 32,49 | 5 | 1.607.500 |
| 17/12/2024 | 32,79 | 31,10 | -2,39% | 31,05 | 32,79 | 31,21 | 30,05 | 32,00 | 9 | 3.433.800 |
| 16/12/2024 | 32,00 | 31,86 | -3,51% | 31,86 | 33,02 | 32,22 | 31,58 | 32,79 | 4 | 1.288.800 |
| 13/12/2024 | 33,02 | 33,02 | -2,31% | 33,02 | 33,02 | 33,02 | 32,00 | 33,70 | 1 | 330.200 |
| 11/12/2024 | 33,80 | 33,80 | +2,36% | 33,80 | 33,80 | 33,80 | 33,10 | 34,50 | 1 | 338.000 |
| 10/12/2024 | 33,50 | 33,02 | -3,20% | 33,02 | 33,99 | 33,19 | 33,10 | 33,99 | 10 | 4.315.000 |
| 9/12/2024 | 34,11 | 34,11 | -1,98% | 34,11 | 34,11 | 34,11 | 33,70 | 34,80 | 1 | 341.100 |
| 6/12/2024 | 34,50 | 34,80 | -0,57% | 34,11 | 35,00 | 34,49 | 34,14 | 35,00 | 8 | 3.794.400 |
| 5/12/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 25,00 | 35,70 | 1 | 350.000 |
| 4/12/2024 | 35,00 | 35,00 | -2,78% | 35,00 | 35,00 | 35,00 | 28,00 | 35,80 | 2 | 700.000 |
| 3/12/2024 | 36,00 | 36,00 | +2,74% | 36,00 | 36,00 | 36,00 | 34,50 | 36,00 | 3 | 1.080.000 |
| 2/12/2024 | 35,41 | 35,04 | -9,11% | 35,04 | 37,50 | 36,24 | 35,03 | 35,60 | 19 | 11.597.500 |
| 27/11/2024 | 37,00 | 38,55 | +4,19% | 37,00 | 38,55 | 37,77 | 25,00 | 37,00 | 2 | 755.500 |
| 26/11/2024 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,00 | 37,00 | 1 | 370.000 |
| 19/11/2024 | 37,00 | 37,00 | +2,78% | 37,00 | 37,00 | 37,00 | 25,00 | 36,99 | 2 | 740.000 |
| 18/11/2024 | 35,50 | 36,00 | 0,00% | 35,00 | 36,00 | 35,50 | 35,05 | 36,90 | 5 | 2.130.000 |
| 14/11/2024 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 28,00 | 35,50 | 1 | 360.000 |
| 12/11/2024 | 35,80 | 36,00 | +2,80% | 35,00 | 36,00 | 35,70 | 35,02 | 37,50 | 4 | 1.428.000 |
| 11/11/2024 | 35,05 | 35,02 | -5,38% | 35,02 | 35,05 | 35,03 | 33,51 | 35,80 | 3 | 1.051.000 |
| 7/11/2024 | 38,73 | 37,01 | +0,03% | 37,00 | 38,73 | 37,35 | 35,02 | 37,99 | 4 | 1.867.700 |
| 6/11/2024 | 37,47 | 37,00 | +2,21% | 36,50 | 37,48 | 37,23 | 34,00 | 37,99 | 6 | 2.234.000 |
| 4/11/2024 | 36,20 | 36,20 | -2,16% | 36,20 | 36,20 | 36,20 | 35,70 | 36,99 | 3 | 1.086.000 |
| 1/11/2024 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,05 | 37,00 | 1 | 370.000 |
| 31/10/2024 | 37,00 | 37,00 | +2,21% | 37,00 | 37,00 | 37,00 | 35,00 | 36,99 | 1 | 370.000 |
| 30/10/2024 | 37,37 | 36,20 | -2,16% | 36,10 | 37,37 | 36,31 | 35,02 | 36,00 | 9 | 4.357.400 |
| 29/10/2024 | 37,69 | 37,00 | -1,83% | 37,00 | 37,69 | 37,34 | 35,00 | 38,00 | 2 | 746.900 |
| 28/10/2024 | 37,69 | 37,69 | 0,00% | 37,69 | 37,69 | 37,69 | 28,00 | 37,69 | 1 | 376.900 |
| 25/10/2024 | 35,98 | 37,69 | +7,04% | 35,98 | 37,69 | 36,83 | 34,99 | 39,97 | 2 | 736.700 |
| 24/10/2024 | 35,20 | 35,21 | -2,14% | 35,20 | 35,21 | 35,20 | 34,00 | 35,50 | 4 | 2.112.300 |
| 21/10/2024 | 36,00 | 35,98 | +0,25% | 35,98 | 36,00 | 35,98 | 35,10 | 35,99 | 3 | 1.079.600 |
| 18/10/2024 | 36,00 | 35,89 | -0,31% | 35,89 | 36,00 | 35,93 | 34,53 | 35,80 | 6 | 2.155.900 |
| 17/10/2024 | 36,00 | 36,00 | +2,86% | 35,99 | 36,79 | 36,15 | 35,01 | 36,00 | 5 | 1.807.900 |
| 16/10/2024 | 36,50 | 35,00 | -4,66% | 35,00 | 36,50 | 35,00 | 33,00 | 35,60 | 15 | 361.630.800 |
| 15/10/2024 | 36,71 | 36,71 | 0,00% | 36,71 | 36,71 | 36,38 | 36,06 | 39,00 | 2 | 727.600 |
| 14/10/2024 | 39,40 | 36,71 | -5,19% | 36,71 | 39,40 | 37,81 | 30,00 | 38,00 | 9 | 4.159.500 |
| 10/10/2024 | 38,72 | 38,72 | 0,00% | 38,72 | 38,72 | 38,72 | 30,00 | 39,98 | 1 | 387.200 |
| 4/10/2024 | 38,72 | 38,72 | 0,00% | 38,72 | 38,72 | 38,72 | 38,72 | 39,99 | 3 | 2.710.400 |
| 2/10/2024 | 38,72 | 38,72 | +1,20% | 38,72 | 38,72 | 38,72 | 38,72 | 39,98 | 1 | 387.200 |
| 30/9/2024 | 38,26 | 38,26 | 0,00% | 38,26 | 38,26 | 38,26 | 38,26 | 39,88 | 1 | 382.600 |
| 26/9/2024 | 38,27 | 38,26 | 0,00% | 38,26 | 38,27 | 38,26 | 37,14 | 39,20 | 3 | 1.147.900 |
| 25/9/2024 | 39,50 | 38,26 | -3,14% | 38,26 | 39,50 | 38,76 | 37,00 | 39,95 | 4 | 1.550.600 |
| 20/9/2024 | 39,99 | 39,50 | -1,23% | 39,50 | 39,99 | 39,61 | 39,51 | 39,97 | 9 | 10.694.700 |
| 19/9/2024 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 39,55 | 39,99 | 2 | 799.800 |
| 18/9/2024 | 39,99 | 39,99 | +1,24% | 39,98 | 39,99 | 39,98 | 39,02 | 39,99 | 6 | 2.399.100 |
| 17/9/2024 | 39,50 | 39,50 | -0,25% | 39,50 | 39,50 | 39,50 | 30,00 | 39,79 | 1 | 395.000 |
| 16/9/2024 | 39,50 | 39,60 | +2,86% | 39,50 | 39,62 | 39,54 | 39,00 | 39,60 | 5 | 2.768.400 |
| 13/9/2024 | 38,50 | 38,50 | +1,74% | 38,50 | 38,50 | 38,50 | 37,25 | 39,50 | 2 | 770.000 |
| 12/9/2024 | 36,90 | 37,84 | +2,83% | 36,90 | 37,84 | 37,60 | 37,00 | 37,85 | 4 | 1.504.200 |
| 10/9/2024 | 36,80 | 36,80 | +0,25% | 36,80 | 37,00 | 36,85 | 36,80 | 37,40 | 9 | 7.002.100 |
| 9/9/2024 | 36,00 | 36,71 | +1,97% | 36,00 | 38,50 | 36,13 | 36,70 | 38,50 | 38 | 77.329.000 |
| 6/9/2024 | 35,90 | 36,00 | +0,28% | 35,80 | 36,00 | 35,95 | 30,00 | 36,00 | 8 | 9.347.000 |
| 5/9/2024 | 36,00 | 35,90 | -0,28% | 35,90 | 36,00 | 35,92 | 35,22 | 35,90 | 2 | 1.437.000 |
| 3/9/2024 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,50 | 36,00 | 3 | 1.080.000 |
| 30/8/2024 | 35,45 | 36,00 | +1,04% | 35,45 | 36,00 | 35,91 | 35,21 | 36,00 | 5 | 8.977.900 |
| 29/8/2024 | 35,99 | 35,63 | -1,03% | 35,20 | 36,00 | 35,97 | 35,20 | 35,98 | 23 | 42.454.900 |
| 28/8/2024 | 35,99 | 36,00 | 0,00% | 35,99 | 36,00 | 35,99 | 35,50 | 36,00 | 8 | 52.197.200 |
| 27/8/2024 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,25 | 36,00 | 7 | 6.840.000 |
| 26/8/2024 | 35,51 | 36,00 | +1,41% | 35,50 | 36,00 | 35,59 | 35,51 | 36,00 | 8 | 9.255.000 |
| 23/8/2024 | 35,00 | 35,50 | +1,43% | 35,00 | 35,50 | 35,14 | 35,07 | 35,98 | 11 | 26.355.600 |
| 21/8/2024 | 35,00 | 35,00 | +3,24% | 34,99 | 35,00 | 34,99 | 34,02 | 35,00 | 9 | 11.549.800 |
| 20/8/2024 | 33,90 | 33,90 | -0,29% | 33,90 | 33,90 | 33,90 | 34,00 | 34,99 | 1 | 339.000 |
| 16/8/2024 | 34,97 | 34,00 | -3,13% | 34,00 | 34,97 | 34,33 | 34,00 | 34,50 | 6 | 2.059.900 |
| 15/8/2024 | 34,80 | 35,10 | +0,86% | 34,66 | 35,10 | 34,82 | 33,50 | 35,10 | 8 | 5.571.400 |
| 14/8/2024 | 34,80 | 34,80 | +3,88% | 34,80 | 34,80 | 34,80 | 33,55 | 34,80 | 13 | 6.264.000 |
| 13/8/2024 | 33,50 | 33,50 | -3,98% | 33,50 | 33,50 | 33,50 | 33,50 | 34,75 | 3 | 1.675.000 |
| 12/8/2024 | 34,89 | 34,89 | +11,72% | 34,89 | 34,89 | 34,89 | 33,02 | 34,90 | 1 | 348.900 |
| 8/8/2024 | 35,09 | 35,09 | 0,00% | 35,09 | 35,09 | 35,09 | 33,40 | 35,89 | 4 | 2.456.300 |
| 7/8/2024 | 32,12 | 35,09 | +9,72% | 32,12 | 35,90 | 34,23 | 33,11 | 35,09 | 15 | 5.478.200 |
| 6/8/2024 | 29,70 | 31,98 | +7,68% | 29,70 | 31,98 | 30,84 | 31,00 | 34,99 | 2 | 616.800 |
| 1/8/2024 | 29,70 | 29,70 | -2,30% | 29,70 | 29,70 | 29,70 | 29,70 | 32,74 | 1 | 297.000 |
| 31/7/2024 | 30,60 | 30,40 | 0,00% | 30,40 | 30,60 | 30,56 | 29,39 | 31,80 | 4 | 1.528.000 |
| 30/7/2024 | 30,43 | 30,40 | -2,66% | 30,40 | 30,43 | 30,42 | 29,00 | 31,77 | 10 | 3.651.300 |
| 29/7/2024 | 31,80 | 31,23 | +0,74% | 31,00 | 32,51 | 31,80 | 31,12 | 31,90 | 21 | 10.176.700 |
| 26/7/2024 | 31,00 | 31,00 | -2,73% | 31,00 | 31,00 | 31,00 | 31,01 | 31,85 | 4 | 1.240.000 |
| 25/7/2024 | 31,87 | 31,87 | 0,00% | 31,87 | 31,87 | 31,87 | 25,03 | 31,50 | 2 | 1.912.200 |
| 24/7/2024 | 28,54 | 31,87 | +15,89% | 28,48 | 31,87 | 30,10 | 28,61 | 34,90 | 15 | 9.632.700 |
| 22/7/2024 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 27,50 | 28,50 | 1 | 275.000 |
| 19/7/2024 | 27,50 | 27,50 | +3,62% | 27,50 | 27,50 | 27,50 | 26,55 | 28,98 | 2 | 550.000 |
| 18/7/2024 | 26,50 | 26,54 | -5,21% | 26,50 | 26,54 | 26,50 | 26,53 | 27,78 | 11 | 3.180.500 |
| 17/7/2024 | 27,66 | 28,00 | 0,00% | 27,66 | 30,24 | 29,73 | 27,80 | 28,00 | 11 | 6.245.000 |
| 16/7/2024 | 28,00 | 28,00 | +4,95% | 28,00 | 28,00 | 28,00 | 25,50 | 28,02 | 1 | 560.000 |
| 10/7/2024 | 26,67 | 26,68 | -1,19% | 26,67 | 26,68 | 26,67 | 26,30 | 27,98 | 2 | 533.500 |
| 5/7/2024 | 26,99 | 27,00 | +7,14% | 26,50 | 27,00 | 26,92 | 25,61 | 27,98 | 12 | 5.384.300 |
| 4/7/2024 | 25,21 | 25,20 | -0,04% | 25,20 | 25,21 | 25,20 | 25,17 | 26,50 | 3 | 5.544.200 |
| 2/7/2024 | 25,21 | 25,21 | +0,04% | 25,20 | 25,21 | 25,20 | 25,11 | 26,49 | 3 | 2.772.600 |
| 1/7/2024 | 25,20 | 25,20 | 0,00% | 25,20 | 25,22 | 25,20 | 25,50 | 26,80 | 5 | 5.796.300 |
| 28/6/2024 | 25,20 | 25,20 | 0,00% | 25,20 | 25,20 | 25,20 | 25,00 | 26,76 | 1 | 2.520.000 |
| 24/6/2024 | 25,20 | 25,20 | 0,00% | 25,20 | 25,20 | 25,20 | 25,21 | 26,80 | 2 | 3.024.000 |
| 21/6/2024 | 25,20 | 25,20 | 0,00% | 25,20 | 25,20 | 25,20 | 25,30 | 26,80 | 1 | 252.000 |
| 19/6/2024 | 25,20 | 25,20 | 0,00% | 25,20 | 25,20 | 25,20 | 17,01 | 26,00 | 2 | 5.544.000 |
| 17/6/2024 | 25,20 | 25,20 | -0,04% | 25,20 | 25,20 | 25,20 | 17,01 | 26,00 | 3 | 7.560.000 |
| 13/6/2024 | 25,25 | 25,21 | +0,84% | 25,21 | 25,25 | 25,24 | 25,21 | 26,00 | 4 | 3.281.400 |
| 12/6/2024 | 25,00 | 25,00 | -5,55% | 25,00 | 25,00 | 25,00 | 24,30 | 25,80 | 6 | 2.250.000 |
| 11/6/2024 | 26,47 | 26,47 | 0,00% | 26,47 | 26,47 | 26,47 | 24,72 | 27,00 | 2 | 529.400 |
| 10/6/2024 | 25,21 | 26,47 | +5,04% | 25,21 | 26,79 | 26,31 | 25,20 | 26,47 | 4 | 1.052.600 |
| 7/6/2024 | 25,20 | 25,20 | +0,04% | 25,20 | 25,20 | 25,20 | 24,02 | 25,20 | 2 | 504.000 |
| 4/6/2024 | 24,16 | 25,19 | +1,57% | 24,00 | 25,19 | 24,37 | 23,70 | 25,20 | 4 | 975.100 |
| 3/6/2024 | 25,00 | 24,80 | -0,40% | 24,80 | 25,00 | 24,90 | 24,50 | 25,00 | 2 | 498.000 |
| 31/5/2024 | 25,00 | 24,90 | -1,07% | 24,90 | 25,20 | 25,02 | 24,90 | 26,49 | 4 | 1.001.000 |
| 29/5/2024 | 25,17 | 25,17 | +2,73% | 25,17 | 25,17 | 25,17 | 24,30 | 25,46 | 1 | 251.700 |
| 28/5/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 24,50 | 25,80 | 1 | 245.000 |
| 27/5/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 24,50 | 25,98 | 3 | 3.430.000 |
| 24/5/2024 | 24,50 | 24,50 | -0,20% | 24,50 | 24,50 | 24,50 | 24,50 | 26,28 | 1 | 245.000 |
| 23/5/2024 | 24,55 | 24,55 | +0,20% | 24,55 | 24,55 | 24,55 | 24,55 | 26,70 | 3 | 736.500 |
| 22/5/2024 | 24,55 | 24,50 | 0,00% | 24,50 | 24,55 | 24,50 | 24,50 | 24,99 | 5 | 2.696.000 |
| 21/5/2024 | 24,50 | 24,50 | -0,04% | 24,50 | 24,50 | 24,50 | 24,55 | 25,40 | 1 | 2.450.000 |
| 20/5/2024 | 24,61 | 24,51 | -9,89% | 24,50 | 25,20 | 24,62 | 24,50 | 25,40 | 32 | 11.819.300 |
| 16/5/2024 | 27,20 | 27,20 | +2,64% | 27,20 | 27,20 | 27,20 | 27,20 | 27,99 | 2 | 544.000 |
| 14/5/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,50 | 26,99 | 4 | 5.565.000 |
| 13/5/2024 | 26,48 | 26,50 | 0,00% | 26,48 | 26,50 | 26,48 | 26,50 | 28,00 | 2 | 2.118.600 |
| 10/5/2024 | 26,50 | 26,50 | -1,85% | 26,50 | 26,50 | 26,50 | 26,50 | 26,85 | 6 | 5.300.000 |
| 9/5/2024 | 27,00 | 27,00 | -1,57% | 27,00 | 27,01 | 27,00 | 26,55 | 27,25 | 3 | 2.970.100 |
| 8/5/2024 | 26,93 | 27,43 | -0,18% | 26,50 | 27,43 | 26,98 | 26,50 | 28,00 | 13 | 5.127.600 |
| 7/5/2024 | 25,00 | 27,48 | +14,45% | 25,00 | 27,48 | 25,41 | 25,00 | 27,50 | 4 | 3.049.600 |
| 6/5/2024 | 24,66 | 24,01 | +3,27% | 24,01 | 24,66 | 24,34 | 17,01 | 24,90 | 4 | 973.900 |
| 3/5/2024 | 23,25 | 23,25 | 0,00% | 23,25 | 23,25 | 23,25 | 22,00 | 24,84 | 4 | 1.860.000 |
| 19/4/2024 | 23,25 | 23,25 | 0,00% | 23,25 | 23,25 | 23,25 | 20,56 | 25,00 | 1 | 232.500 |
| 16/4/2024 | 23,25 | 23,25 | -0,13% | 23,25 | 23,25 | 23,25 | 23,50 | 25,00 | 1 | 232.500 |
| 15/4/2024 | 23,00 | 23,28 | +1,22% | 23,00 | 23,30 | 23,08 | 21,00 | 23,28 | 4 | 3.231.400 |
| 10/4/2024 | 23,00 | 23,00 | -3,48% | 23,00 | 23,00 | 23,00 | 22,00 | 24,00 | 1 | 230.000 |
| 9/4/2024 | 23,55 | 23,83 | +5,02% | 23,55 | 23,83 | 23,57 | 22,00 | 24,55 | 8 | 2.593.300 |
| 5/4/2024 | 22,69 | 22,69 | 0,00% | 22,69 | 22,69 | 22,69 | 21,01 | 23,55 | 2 | 453.800 |
| 3/4/2024 | 22,69 | 22,69 | -0,09% | 22,69 | 22,69 | 22,64 | 21,01 | 22,59 | 2 | 452.800 |
| 1/4/2024 | 22,71 | 22,71 | 0,00% | 22,71 | 22,71 | 22,71 | 22,07 | 23,00 | 1 | 227.100 |
| 28/3/2024 | 23,71 | 22,71 | -4,22% | 22,71 | 23,72 | 23,21 | 21,02 | 23,50 | 11 | 2.785.300 |
| 26/3/2024 | 23,71 | 23,71 | 0,00% | 23,71 | 23,71 | 23,71 | 21,00 | 27,00 | 2 | 474.200 |
| 25/3/2024 | 23,71 | 23,71 | -7,74% | 23,71 | 23,71 | 23,71 | 23,58 | 28,00 | 2 | 474.200 |
| 22/3/2024 | 23,64 | 25,70 | +8,71% | 23,64 | 25,70 | 25,01 | 24,95 | 26,90 | 5 | 1.500.800 |
| 21/3/2024 | 23,64 | 23,64 | +0,60% | 23,64 | 23,64 | 23,64 | 23,63 | 29,00 | 2 | 1.182.000 |
| 20/3/2024 | 23,00 | 23,50 | 0,00% | 22,04 | 23,50 | 22,64 | 23,00 | 25,00 | 9 | 2.038.300 |
| 19/3/2024 | 23,50 | 23,50 | -0,68% | 23,50 | 23,50 | 23,50 | 22,79 | 23,50 | 1 | 235.000 |
| 18/3/2024 | 25,01 | 23,66 | -5,40% | 23,66 | 25,01 | 24,56 | 23,50 | 29,00 | 3 | 1.473.600 |
| 15/3/2024 | 25,01 | 25,01 | 0,00% | 25,01 | 25,01 | 25,01 | 23,50 | 25,01 | 4 | 1.000.400 |
| 13/3/2024 | 25,01 | 25,01 | 0,00% | 25,01 | 25,01 | 25,01 | 23,50 | 29,00 | 1 | 250.100 |
| 11/3/2024 | 25,01 | 25,01 | 0,00% | 25,01 | 25,01 | 25,01 | 22,12 | 27,70 | 1 | 250.100 |
| 8/3/2024 | 26,00 | 25,01 | -13,76% | 25,01 | 26,05 | 25,99 | 0,00 | 0,00 | 20 | 159.086.500 |
| 7/3/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 23,50 | 29,00 | 1 | 1.160.000 |
| 6/3/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 21,06 | 30,00 | 1 | 290.000 |
| 5/3/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 21,00 | 29,00 | 1 | 290.000 |
| 4/3/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 21,10 | 29,00 | 2 | 580.000 |
| 1/3/2024 | 29,73 | 29,00 | 0,00% | 29,00 | 29,73 | 29,32 | 27,04 | 29,00 | 7 | 2.932.300 |
| 29/2/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 28,98 | 29,99 | 3 | 870.000 |
| 28/2/2024 | 28,90 | 29,00 | 0,00% | 28,90 | 29,00 | 28,98 | 26,04 | 29,00 | 11 | 6.375.900 |
| 27/2/2024 | 28,00 | 29,00 | +9,43% | 28,00 | 29,00 | 28,09 | 28,00 | 29,00 | 13 | 8.429.800 |
| 26/2/2024 | 26,50 | 26,50 | +1,11% | 26,50 | 26,50 | 26,50 | 26,51 | 27,49 | 2 | 530.000 |
| 23/2/2024 | 26,28 | 26,21 | -2,53% | 25,90 | 27,00 | 26,69 | 0,00 | 0,00 | 23 | 19.218.600 |
| 22/2/2024 | 25,58 | 26,89 | +7,56% | 25,00 | 26,99 | 25,81 | 25,90 | 26,90 | 15 | 10.327.000 |
| 21/2/2024 | 24,66 | 25,00 | +2,04% | 24,66 | 25,00 | 24,88 | 25,00 | 25,90 | 2 | 746.600 |
| 20/2/2024 | 24,19 | 24,50 | +1,07% | 24,19 | 24,50 | 24,20 | 21,02 | 24,50 | 5 | 10.408.900 |
| 19/2/2024 | 24,50 | 24,24 | +1,21% | 24,24 | 24,50 | 24,43 | 21,11 | 24,50 | 3 | 977.400 |
| 16/2/2024 | 23,91 | 23,95 | -3,43% | 23,91 | 23,95 | 23,93 | 22,05 | 24,50 | 2 | 478.600 |
| 15/2/2024 | 23,80 | 24,80 | -0,80% | 23,80 | 24,80 | 24,65 | 21,12 | 24,80 | 13 | 6.656.000 |
| 14/2/2024 | 24,16 | 25,00 | +2,88% | 24,15 | 25,00 | 24,45 | 21,02 | 25,00 | 13 | 11.982.400 |
| 9/2/2024 | 22,99 | 24,30 | +9,86% | 22,33 | 24,30 | 23,30 | 0,00 | 0,00 | 24 | 31.929.400 |
| 8/2/2024 | 22,99 | 22,12 | -1,25% | 22,12 | 23,00 | 22,58 | 22,22 | 23,00 | 8 | 5.194.000 |
| 7/2/2024 | 22,56 | 22,40 | +6,16% | 21,81 | 22,99 | 22,39 | 21,51 | 22,40 | 22 | 26.879.800 |
| 6/2/2024 | 21,40 | 21,10 | +0,09% | 21,10 | 21,41 | 21,35 | 16,50 | 21,41 | 5 | 1.281.200 |
| 2/2/2024 | 21,08 | 21,08 | -1,03% | 21,08 | 21,08 | 21,08 | 20,71 | 21,07 | 1 | 210.800 |
| 1/2/2024 | 21,30 | 21,30 | +0,95% | 21,30 | 21,30 | 21,30 | 16,31 | 21,30 | 1 | 213.000 |
| 31/1/2024 | 21,11 | 21,10 | -2,31% | 21,10 | 21,11 | 21,10 | 21,10 | 21,79 | 2 | 422.100 |
| 26/1/2024 | 21,25 | 21,60 | +3,40% | 21,00 | 21,60 | 21,09 | 20,90 | 21,79 | 6 | 1.898.600 |
| 23/1/2024 | 20,89 | 20,89 | -0,57% | 20,89 | 20,89 | 20,89 | 20,89 | 21,79 | 1 | 208.900 |
| 19/1/2024 | 21,12 | 21,01 | +0,05% | 21,01 | 21,18 | 21,10 | 21,01 | 21,79 | 3 | 633.100 |
| 18/1/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,60 | 22,50 | 2 | 1.050.000 |
| 17/1/2024 | 20,90 | 21,00 | +2,19% | 20,90 | 21,00 | 20,93 | 20,60 | 22,50 | 3 | 628.000 |
| 16/1/2024 | 21,00 | 20,55 | -2,14% | 20,52 | 21,00 | 20,76 | 20,55 | 20,90 | 4 | 830.700 |
| 15/1/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,50 | 21,00 | 4 | 840.000 |
| 12/1/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 18,10 | 21,00 | 1 | 210.000 |
| 11/1/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 16,11 | 21,00 | 1 | 210.000 |
| 10/1/2024 | 21,00 | 21,00 | +4,27% | 21,00 | 21,00 | 21,00 | 17,50 | 21,00 | 3 | 630.000 |
| 9/1/2024 | 21,10 | 20,14 | -2,94% | 20,14 | 21,10 | 20,86 | 18,00 | 21,10 | 3 | 834.400 |
| 8/1/2024 | 20,47 | 20,75 | +1,97% | 20,47 | 20,75 | 20,71 | 16,10 | 20,75 | 8 | 1.657.200 |
| 5/1/2024 | 20,35 | 20,35 | 0,00% | 20,35 | 20,35 | 20,35 | 16,10 | 20,35 | 1 | 814.000 |
| 4/1/2024 | 20,35 | 20,35 | +0,69% | 20,35 | 20,35 | 20,35 | 16,00 | 20,35 | 1 | 203.500 |
| 3/1/2024 | 20,22 | 20,21 | -0,05% | 20,21 | 20,22 | 20,21 | 17,00 | 20,21 | 3 | 606.500 |
| 2/1/2024 | 20,22 | 20,22 | -1,22% | 20,18 | 20,22 | 20,20 | 18,00 | 20,40 | 4 | 1.212.400 |
| 28/12/2023 | 21,55 | 20,47 | -7,75% | 20,47 | 21,55 | 21,03 | 19,00 | 20,45 | 15 | 4.836.900 |
| 27/12/2023 | 20,56 | 22,19 | +9,85% | 20,56 | 22,50 | 21,93 | 21,91 | 22,20 | 39 | 10.748.600 |
| 26/12/2023 | 18,25 | 20,20 | +17,44% | 18,10 | 20,20 | 19,76 | 19,00 | 21,40 | 18 | 10.080.100 |
| 22/12/2023 | 16,89 | 17,20 | +1,78% | 16,89 | 17,20 | 16,99 | 17,20 | 18,25 | 21 | 11.213.900 |
| 21/12/2023 | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 16,31 | 16,90 | 2 | 338.000 |
| 20/12/2023 | 16,89 | 16,90 | 0,00% | 16,89 | 16,90 | 16,89 | 16,31 | 16,90 | 2 | 337.900 |
| 18/12/2023 | 16,50 | 16,90 | +2,42% | 16,50 | 16,99 | 16,85 | 16,50 | 16,90 | 5 | 842.800 |
| 15/12/2023 | 16,14 | 16,50 | +3,13% | 16,00 | 16,50 | 16,09 | 16,49 | 16,50 | 8 | 1.770.000 |
| 13/12/2023 | 16,00 | 16,00 | -1,23% | 16,00 | 16,08 | 16,03 | 16,00 | 16,95 | 5 | 801.500 |
| 11/12/2023 | 16,21 | 16,20 | -1,58% | 16,20 | 16,21 | 16,20 | 16,45 | 16,98 | 5 | 2.106.100 |
| 8/12/2023 | 16,99 | 16,46 | -3,18% | 16,46 | 17,00 | 16,90 | 16,00 | 17,00 | 5 | 1.014.500 |
| 7/12/2023 | 15,61 | 17,00 | +3,03% | 15,61 | 17,00 | 16,83 | 15,91 | 17,00 | 7 | 2.020.700 |
| 6/12/2023 | 16,50 | 16,50 | +1,48% | 16,50 | 16,50 | 16,50 | 15,70 | 17,00 | 3 | 3.300.000 |
| 5/12/2023 | 16,26 | 16,26 | +1,43% | 16,26 | 16,26 | 16,26 | 16,20 | 17,00 | 1 | 162.600 |
| 1/12/2023 | 16,04 | 16,03 | +0,38% | 16,03 | 16,04 | 16,03 | 15,97 | 16,52 | 6 | 961.900 |
| 30/11/2023 | 15,96 | 15,97 | +1,72% | 15,96 | 15,97 | 15,96 | 15,97 | 16,43 | 2 | 319.300 |
| 27/11/2023 | 15,70 | 15,70 | -6,21% | 15,70 | 15,70 | 15,70 | 15,70 | 16,90 | 1 | 1.099.000 |
| 24/11/2023 | 16,74 | 16,74 | +4,63% | 16,74 | 16,74 | 16,74 | 15,70 | 16,74 | 1 | 167.400 |
| 22/11/2023 | 16,49 | 16,00 | -0,06% | 16,00 | 16,50 | 16,41 | 16,00 | 17,00 | 13 | 9.193.400 |
| 21/11/2023 | 15,99 | 16,01 | +0,31% | 15,99 | 16,03 | 16,00 | 16,01 | 16,50 | 10 | 3.361.100 |
| 20/11/2023 | 15,48 | 15,96 | +0,13% | 15,48 | 15,98 | 15,91 | 15,70 | 15,96 | 7 | 1.431.900 |
| 17/11/2023 | 15,50 | 15,94 | +2,77% | 15,40 | 15,94 | 15,54 | 15,40 | 15,94 | 8 | 2.487.600 |
| 16/11/2023 | 15,94 | 15,51 | -1,59% | 15,51 | 15,94 | 15,72 | 15,50 | 15,92 | 2 | 314.500 |
| 14/11/2023 | 15,74 | 15,76 | -4,48% | 15,74 | 15,76 | 15,75 | 15,76 | 15,94 | 2 | 2.363.800 |
| 13/11/2023 | 16,40 | 16,50 | +7,14% | 16,00 | 16,50 | 16,35 | 15,40 | 16,50 | 14 | 6.213.100 |
| 10/11/2023 | 15,40 | 15,40 | 0,00% | 15,40 | 15,40 | 15,40 | 15,40 | 16,50 | 1 | 770.000 |
| 7/11/2023 | 15,83 | 15,40 | +13,15% | 15,20 | 15,83 | 15,55 | 15,20 | 15,40 | 38 | 10.113.700 |
| 6/11/2023 | 13,61 | 13,61 | +2,02% | 13,61 | 13,61 | 13,61 | 13,61 | 16,45 | 3 | 544.400 |
| 31/10/2023 | 13,34 | 13,34 | 0,00% | 13,34 | 13,34 | 13,34 | 13,35 | 16,45 | 1 | 133.400 |
| 26/10/2023 | 13,47 | 13,34 | -0,97% | 13,34 | 13,47 | 13,40 | 13,35 | 16,49 | 2 | 268.100 |
| 23/10/2023 | 13,60 | 13,47 | 0,00% | 13,47 | 13,60 | 13,56 | 13,47 | 16,45 | 2 | 542.700 |
| 19/10/2023 | 13,47 | 13,47 | -0,81% | 13,47 | 13,47 | 13,47 | 13,60 | 16,48 | 1 | 134.700 |
| 17/10/2023 | 13,66 | 13,58 | -4,84% | 13,58 | 13,66 | 13,63 | 13,58 | 16,50 | 3 | 409.000 |
| 11/10/2023 | 14,27 | 14,27 | +0,07% | 14,27 | 14,27 | 14,27 | 13,90 | 14,27 | 4 | 570.800 |
| 10/10/2023 | 14,26 | 14,26 | -7,46% | 14,26 | 14,26 | 14,26 | 14,40 | 15,42 | 1 | 142.600 |
| 9/10/2023 | 15,41 | 15,41 | -0,06% | 15,41 | 15,41 | 15,41 | 13,30 | 15,42 | 3 | 462.300 |
| 6/10/2023 | 15,41 | 15,42 | +2,32% | 15,41 | 15,42 | 15,41 | 14,00 | 15,42 | 2 | 308.300 |
| 4/10/2023 | 15,07 | 15,07 | -4,98% | 15,07 | 15,07 | 15,07 | 12,51 | 15,41 | 3 | 452.100 |
| 3/10/2023 | 15,86 | 15,86 | -1,18% | 15,86 | 15,86 | 15,86 | 12,51 | 16,50 | 1 | 158.600 |
| 2/10/2023 | 16,05 | 16,05 | -1,17% | 16,05 | 16,05 | 16,05 | 12,51 | 16,05 | 1 | 160.500 |
| 21/9/2023 | 16,23 | 16,24 | -1,52% | 16,22 | 16,29 | 16,24 | 14,60 | 16,49 | 4 | 812.200 |
| 20/9/2023 | 16,49 | 16,49 | -4,35% | 16,49 | 16,49 | 16,49 | 16,30 | 16,49 | 1 | 164.900 |
| 14/9/2023 | 17,70 | 17,24 | -3,04% | 17,24 | 17,70 | 17,47 | 13,00 | 17,00 | 2 | 349.400 |
| 13/9/2023 | 18,05 | 17,78 | -1,50% | 17,78 | 18,05 | 17,98 | 16,10 | 17,78 | 6 | 1.618.200 |
| 12/9/2023 | 18,18 | 18,05 | -1,10% | 18,00 | 18,18 | 18,06 | 15,65 | 18,05 | 3 | 903.300 |
| 11/9/2023 | 16,01 | 18,25 | +29,89% | 16,01 | 18,25 | 17,69 | 16,00 | 18,24 | 4 | 707.600 |
| 5/9/2023 | 14,05 | 14,05 | 0,00% | 14,05 | 14,05 | 14,05 | 14,00 | 19,50 | 1 | 140.500 |
| 23/8/2023 | 14,09 | 14,05 | -0,85% | 14,05 | 14,11 | 14,07 | 13,81 | 19,50 | 4 | 563.000 |
| 22/8/2023 | 14,17 | 14,17 | 0,00% | 14,17 | 14,17 | 14,17 | 14,17 | 14,40 | 1 | 141.700 |
| 18/8/2023 | 14,25 | 14,17 | +0,14% | 14,16 | 14,25 | 14,18 | 14,10 | 19,50 | 4 | 567.500 |
| 17/8/2023 | 14,15 | 14,15 | -0,70% | 14,15 | 14,15 | 14,15 | 14,25 | 19,50 | 1 | 141.500 |
| 16/8/2023 | 14,31 | 14,25 | -0,35% | 14,20 | 14,31 | 14,25 | 14,25 | 19,50 | 3 | 427.600 |
| 15/8/2023 | 15,00 | 14,30 | -8,74% | 14,30 | 15,00 | 14,75 | 14,33 | 15,29 | 4 | 590.000 |
| 11/8/2023 | 15,67 | 15,67 | +1,42% | 15,67 | 15,67 | 15,67 | 13,95 | 15,20 | 1 | 156.700 |
| 10/8/2023 | 15,45 | 15,45 | +0,32% | 15,40 | 15,45 | 15,43 | 15,64 | 15,80 | 7 | 2.007.000 |
| 9/8/2023 | 13,90 | 15,40 | +13,65% | 13,90 | 15,40 | 14,68 | 14,78 | 15,40 | 20 | 2.936.800 |
| 8/8/2023 | 13,55 | 13,55 | 0,00% | 13,55 | 13,55 | 13,55 | 12,98 | 13,55 | 1 | 135.500 |
| 7/8/2023 | 13,55 | 13,55 | +1,80% | 13,55 | 13,55 | 13,55 | 12,25 | 13,55 | 2 | 271.000 |
| 4/8/2023 | 13,23 | 13,31 | -0,60% | 13,23 | 13,31 | 13,25 | 12,16 | 13,55 | 4 | 530.000 |
| 3/8/2023 | 13,00 | 13,39 | +5,02% | 13,00 | 13,55 | 13,30 | 13,00 | 13,39 | 8 | 1.064.100 |
| 1/8/2023 | 12,75 | 12,75 | 0,00% | 12,75 | 12,75 | 12,75 | 11,93 | 12,84 | 1 | 127.500 |
| 31/7/2023 | 12,65 | 12,75 | +2,00% | 12,55 | 12,75 | 12,68 | 12,56 | 12,84 | 6 | 1.015.100 |
| 28/7/2023 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 12,07 | 12,84 | 4 | 500.000 |
| 26/7/2023 | 12,17 | 12,50 | +5,04% | 12,10 | 12,50 | 12,30 | 11,96 | 12,50 | 13 | 3.814.100 |
| 25/7/2023 | 11,90 | 11,90 | +0,59% | 11,90 | 11,90 | 11,90 | 11,85 | 12,19 | 1 | 119.000 |
| 24/7/2023 | 11,83 | 11,83 | +1,20% | 11,83 | 11,83 | 11,83 | 11,80 | 12,14 | 1 | 118.300 |
| 19/7/2023 | 11,69 | 11,69 | -0,26% | 11,69 | 11,69 | 11,69 | 11,58 | 12,06 | 1 | 233.800 |
| 14/7/2023 | 11,72 | 11,72 | +0,26% | 11,72 | 11,72 | 11,72 | 11,70 | 12,04 | 1 | 117.200 |
| 13/7/2023 | 12,49 | 11,69 | -6,93% | 11,69 | 12,50 | 12,22 | 11,68 | 12,12 | 14 | 3.791.100 |
| 12/7/2023 | 12,56 | 12,56 | +1,78% | 12,56 | 12,56 | 12,56 | 11,97 | 12,49 | 1 | 125.600 |
| 10/7/2023 | 12,34 | 12,34 | -0,08% | 12,34 | 12,34 | 12,34 | 12,00 | 12,74 | 1 | 123.400 |
| 6/7/2023 | 12,35 | 12,35 | 0,00% | 12,35 | 12,35 | 12,35 | 12,34 | 12,82 | 1 | 123.500 |
| 5/7/2023 | 12,30 | 12,35 | -1,59% | 12,30 | 12,35 | 12,32 | 12,06 | 12,84 | 2 | 246.500 |
| 4/7/2023 | 12,55 | 12,55 | +2,62% | 12,55 | 12,59 | 12,57 | 12,17 | 12,55 | 3 | 1.761.000 |
| 3/7/2023 | 12,23 | 12,23 | -0,24% | 12,23 | 12,23 | 12,21 | 12,03 | 12,17 | 3 | 366.300 |
| 27/6/2023 | 12,48 | 12,26 | +0,57% | 12,13 | 12,48 | 12,26 | 11,82 | 12,61 | 4 | 1.226.900 |
| 23/6/2023 | 12,29 | 12,19 | -1,46% | 12,19 | 12,29 | 12,24 | 11,76 | 12,24 | 2 | 244.800 |
| 21/6/2023 | 12,37 | 12,37 | -0,56% | 12,37 | 12,37 | 12,37 | 11,90 | 12,43 | 1 | 123.700 |
| 20/6/2023 | 12,44 | 12,44 | 0,00% | 12,44 | 12,44 | 12,44 | 11,65 | 12,44 | 1 | 124.400 |
| 19/6/2023 | 12,45 | 12,44 | +2,89% | 12,44 | 12,45 | 12,44 | 11,75 | 12,44 | 2 | 248.900 |
| 16/6/2023 | 12,26 | 12,09 | -0,08% | 12,09 | 12,26 | 12,13 | 12,08 | 14,50 | 5 | 1.335.300 |
| 15/6/2023 | 12,29 | 12,10 | +9,01% | 11,90 | 12,29 | 12,03 | 11,28 | 12,10 | 19 | 3.973.100 |
| 12/6/2023 | 11,10 | 11,10 | 0,00% | 11,10 | 11,10 | 11,10 | 11,10 | 11,60 | 1 | 222.000 |
| 9/6/2023 | 11,56 | 11,10 | -3,48% | 11,10 | 11,56 | 11,20 | 11,10 | 11,47 | 11 | 1.345.100 |
| 7/6/2023 | 11,25 | 11,50 | -0,17% | 11,25 | 11,50 | 11,47 | 11,11 | 11,55 | 2 | 1.032.500 |
| 6/6/2023 | 11,52 | 11,52 | 0,00% | 11,52 | 11,52 | 11,52 | 10,80 | 12,00 | 1 | 115.200 |
| 2/6/2023 | 11,52 | 11,52 | +3,69% | 11,52 | 11,52 | 11,52 | 11,07 | 11,66 | 4 | 460.800 |
| 31/5/2023 | 11,11 | 11,11 | -0,27% | 11,11 | 11,11 | 11,11 | 10,69 | 11,50 | 1 | 111.100 |
| 24/5/2023 | 11,22 | 11,14 | -0,45% | 11,14 | 11,23 | 11,19 | 11,14 | 12,10 | 6 | 2.911.600 |
| 23/5/2023 | 11,19 | 11,19 | +1,73% | 11,19 | 11,19 | 11,19 | 10,74 | 11,51 | 1 | 111.900 |
| 19/5/2023 | 11,00 | 11,00 | 0,00% | 11,00 | 12,05 | 11,58 | 10,73 | 11,87 | 9 | 1.042.500 |
| 16/5/2023 | 11,00 | 11,00 | +0,92% | 11,00 | 11,00 | 11,00 | 10,58 | 11,43 | 3 | 440.000 |
| 15/5/2023 | 10,89 | 10,90 | +0,28% | 10,89 | 10,90 | 10,89 | 10,90 | 11,18 | 4 | 1.525.900 |
| 12/5/2023 | 10,49 | 10,87 | +2,55% | 10,47 | 10,87 | 10,55 | 10,51 | 10,88 | 5 | 527.800 |
| 9/5/2023 | 10,58 | 10,60 | -2,75% | 10,58 | 10,77 | 10,64 | 10,60 | 10,90 | 7 | 1.170.400 |
| 8/5/2023 | 10,45 | 10,90 | +4,61% | 10,44 | 10,90 | 10,67 | 10,51 | 10,70 | 3 | 426.900 |
| 2/5/2023 | 10,55 | 10,42 | -2,62% | 10,42 | 10,55 | 10,50 | 10,21 | 10,90 | 5 | 525.000 |
| 27/4/2023 | 10,96 | 10,70 | -2,82% | 10,70 | 10,97 | 10,83 | 10,50 | 11,68 | 13 | 2.925.000 |
| 26/4/2023 | 11,01 | 11,01 | -2,05% | 11,01 | 11,01 | 11,01 | 10,82 | 11,84 | 3 | 330.300 |
| 25/4/2023 | 11,24 | 11,24 | -6,57% | 11,24 | 11,24 | 11,24 | 10,96 | 12,06 | 2 | 224.800 |
| 20/4/2023 | 12,00 | 12,03 | +0,25% | 12,00 | 12,03 | 12,01 | 12,00 | 12,99 | 2 | 240.300 |
| 19/4/2023 | 11,80 | 12,00 | +2,92% | 11,80 | 12,00 | 11,98 | 11,12 | 13,40 | 5 | 2.278.000 |
| 18/4/2023 | 11,66 | 11,66 | 0,00% | 11,66 | 11,66 | 11,66 | 11,00 | 12,00 | 1 | 116.600 |
| 17/4/2023 | 11,66 | 11,66 | 0,00% | 11,66 | 11,66 | 11,66 | 10,96 | 11,99 | 1 | 116.600 |
| 14/4/2023 | 11,50 | 11,66 | +1,39% | 11,50 | 11,86 | 11,70 | 11,50 | 13,20 | 10 | 4.330.500 |
| 13/4/2023 | 11,50 | 11,50 | +8,70% | 11,50 | 11,50 | 11,50 | 10,79 | 11,50 | 5 | 2.185.000 |
| 11/4/2023 | 10,58 | 10,58 | +0,19% | 10,58 | 10,58 | 10,58 | 10,20 | 11,28 | 1 | 105.800 |
| 5/4/2023 | 10,56 | 10,56 | -3,56% | 10,56 | 10,56 | 10,56 | 10,63 | 11,45 | 2 | 1.900.800 |
| 31/3/2023 | 10,95 | 10,95 | +3,20% | 10,95 | 10,95 | 10,95 | 10,60 | 12,00 | 1 | 219.000 |
| 30/3/2023 | 10,66 | 10,61 | -0,38% | 10,61 | 10,66 | 10,63 | 10,51 | 11,40 | 2 | 212.700 |
| 15/3/2023 | 10,65 | 10,65 | 0,00% | 10,65 | 10,65 | 10,65 | 9,90 | 10,65 | 1 | 106.500 |
| 14/3/2023 | 10,91 | 10,65 | -2,38% | 10,65 | 10,91 | 10,78 | 10,65 | 10,72 | 2 | 215.600 |
| 13/3/2023 | 10,91 | 10,91 | -2,15% | 10,91 | 10,91 | 10,91 | 10,89 | 11,40 | 1 | 109.100 |
| 10/3/2023 | 11,15 | 11,15 | 0,00% | 11,15 | 11,15 | 11,15 | 11,25 | 11,50 | 1 | 111.500 |
| 9/3/2023 | 11,14 | 11,15 | +2,76% | 11,14 | 11,15 | 11,14 | 10,85 | 11,49 | 3 | 2.785.700 |
| 8/3/2023 | 11,02 | 10,85 | +1,69% | 10,85 | 11,10 | 11,01 | 10,85 | 11,48 | 9 | 1.101.800 |
| 7/3/2023 | 11,50 | 10,67 | -7,22% | 10,67 | 11,50 | 10,78 | 10,21 | 10,91 | 8 | 2.265.600 |
| 6/3/2023 | 11,47 | 11,50 | +2,77% | 11,46 | 11,50 | 11,47 | 11,01 | 11,50 | 6 | 803.100 |
| 24/2/2023 | 11,19 | 11,19 | +0,36% | 11,19 | 11,19 | 11,19 | 10,91 | 11,18 | 1 | 111.900 |
| 22/2/2023 | 11,15 | 11,15 | +0,45% | 11,15 | 11,15 | 11,15 | 10,61 | 11,50 | 1 | 111.500 |
| 16/2/2023 | 11,10 | 11,10 | +0,09% | 11,10 | 11,10 | 11,10 | 10,59 | 11,15 | 1 | 111.000 |
| 15/2/2023 | 10,69 | 11,09 | +5,42% | 10,69 | 11,50 | 11,28 | 10,78 | 11,46 | 14 | 1.917.700 |
| 10/2/2023 | 10,52 | 10,52 | 0,00% | 10,52 | 10,52 | 10,52 | 10,16 | 10,75 | 1 | 105.200 |
| 8/2/2023 | 10,62 | 10,52 | -6,32% | 10,52 | 10,62 | 10,60 | 10,26 | 10,62 | 6 | 742.400 |
| 3/2/2023 | 10,52 | 11,23 | +6,45% | 10,51 | 11,23 | 10,89 | 11,23 | 11,50 | 10 | 1.416.900 |
| 2/2/2023 | 10,45 | 10,55 | -3,30% | 10,45 | 10,55 | 10,45 | 10,52 | 10,85 | 4 | 2.091.000 |
| 31/1/2023 | 10,91 | 10,91 | -0,82% | 10,91 | 10,91 | 10,91 | 10,82 | 11,00 | 2 | 218.200 |
| 27/1/2023 | 10,99 | 11,00 | +5,77% | 10,99 | 11,00 | 10,99 | 10,40 | 11,00 | 2 | 2.309.900 |
| 25/1/2023 | 10,11 | 10,40 | -0,48% | 10,11 | 10,40 | 10,24 | 10,40 | 11,49 | 8 | 1.536.000 |
| 24/1/2023 | 10,45 | 10,45 | +0,29% | 10,45 | 10,45 | 10,45 | 10,22 | 11,08 | 2 | 209.000 |