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.
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 |
| 20/1/2023 | 10,40 | 10,42 | -5,27% | 10,40 | 10,42 | 10,40 | 10,42 | 11,40 | 5 | 520.400 |
| 19/1/2023 | 10,57 | 11,00 | +4,07% | 10,56 | 11,00 | 10,82 | 11,00 | 11,30 | 8 | 2.490.800 |
| 16/1/2023 | 10,40 | 10,57 | +5,49% | 10,40 | 10,57 | 10,55 | 10,10 | 10,69 | 4 | 1.372.000 |
| 13/1/2023 | 10,02 | 10,02 | 0,00% | 10,02 | 10,02 | 10,02 | 10,00 | 10,35 | 4 | 1.903.800 |
| 12/1/2023 | 10,02 | 10,02 | -0,50% | 10,00 | 10,02 | 10,01 | 10,01 | 10,39 | 4 | 901.300 |
| 11/1/2023 | 10,01 | 10,07 | +0,70% | 10,01 | 10,08 | 10,06 | 10,00 | 10,59 | 5 | 2.214.700 |
| 9/1/2023 | 10,00 | 10,00 | -4,31% | 10,00 | 10,01 | 10,00 | 10,00 | 10,53 | 6 | 900.100 |
| 6/1/2023 | 10,45 | 10,45 | 0,00% | 10,45 | 10,45 | 10,45 | 10,55 | 10,99 | 1 | 209.000 |
| 5/1/2023 | 10,45 | 10,45 | +4,50% | 10,45 | 10,45 | 10,45 | 10,24 | 10,44 | 2 | 209.000 |
| 2/1/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,04 | 11,39 | 1 | 500.000 |
| 29/12/2022 | 10,01 | 10,00 | 0,00% | 10,00 | 10,01 | 10,00 | 9,83 | 10,74 | 4 | 2.000.100 |
| 27/12/2022 | 10,01 | 10,00 | -8,51% | 10,00 | 10,01 | 10,00 | 10,12 | 10,95 | 2 | 200.100 |
| 26/12/2022 | 10,88 | 10,93 | +8,22% | 10,88 | 10,96 | 10,92 | 9,31 | 10,94 | 5 | 546.200 |
| 23/12/2022 | 10,10 | 10,10 | +0,10% | 10,10 | 10,10 | 10,10 | 10,10 | 10,88 | 1 | 101.000 |
| 21/12/2022 | 10,09 | 10,09 | +1,92% | 10,09 | 10,09 | 10,09 | 9,90 | 10,09 | 2 | 504.500 |
| 20/12/2022 | 9,66 | 9,90 | +2,80% | 9,00 | 9,90 | 9,41 | 9,24 | 10,69 | 13 | 2.354.200 |
| 16/12/2022 | 9,80 | 9,63 | -2,43% | 9,63 | 9,80 | 9,74 | 9,63 | 10,49 | 3 | 292.300 |
| 14/12/2022 | 9,87 | 9,87 | -3,14% | 9,87 | 9,87 | 9,87 | 9,87 | 10,98 | 1 | 98.700 |
| 13/12/2022 | 10,19 | 10,19 | 0,00% | 10,19 | 10,19 | 10,19 | 9,90 | 10,99 | 1 | 305.700 |
| 12/12/2022 | 10,19 | 10,19 | -0,10% | 10,19 | 10,19 | 10,19 | 10,10 | 10,98 | 1 | 101.900 |
| 7/12/2022 | 10,20 | 10,20 | -6,42% | 10,19 | 10,21 | 10,20 | 10,17 | 10,80 | 5 | 1.224.000 |
| 1/12/2022 | 10,90 | 10,90 | +5,42% | 10,90 | 10,90 | 10,90 | 10,20 | 10,70 | 1 | 109.000 |
| 30/11/2022 | 10,34 | 10,34 | +0,58% | 10,34 | 10,34 | 10,34 | 10,20 | 11,39 | 1 | 103.400 |
| 29/11/2022 | 10,28 | 10,28 | -0,96% | 10,28 | 10,28 | 10,28 | 10,20 | 10,34 | 4 | 514.000 |
| 25/11/2022 | 10,37 | 10,38 | 0,00% | 10,37 | 10,38 | 10,37 | 10,19 | 11,40 | 2 | 726.500 |
| 23/11/2022 | 10,38 | 10,38 | -0,10% | 10,38 | 10,38 | 10,38 | 10,37 | 10,88 | 1 | 103.800 |
| 22/11/2022 | 10,40 | 10,39 | -4,68% | 10,39 | 10,40 | 10,39 | 10,40 | 10,89 | 2 | 207.900 |
| 21/11/2022 | 10,90 | 10,90 | +0,93% | 10,90 | 10,90 | 10,90 | 10,18 | 11,49 | 1 | 109.000 |
| 18/11/2022 | 10,52 | 10,80 | 0,00% | 10,39 | 10,80 | 10,52 | 10,18 | 10,80 | 5 | 631.400 |
| 17/11/2022 | 10,80 | 10,80 | -2,17% | 10,60 | 10,80 | 10,72 | 10,18 | 10,90 | 3 | 1.072.000 |
| 16/11/2022 | 10,85 | 11,04 | +1,75% | 10,85 | 11,04 | 11,03 | 10,80 | 11,48 | 2 | 3.641.300 |
| 14/11/2022 | 10,85 | 10,85 | 0,00% | 10,85 | 10,85 | 10,85 | 10,48 | 11,49 | 1 | 108.500 |
| 11/11/2022 | 10,45 | 10,85 | +2,55% | 10,45 | 10,85 | 10,65 | 10,85 | 11,49 | 5 | 532.900 |
| 9/11/2022 | 10,58 | 10,58 | -3,82% | 10,58 | 10,58 | 10,58 | 10,57 | 10,99 | 2 | 211.600 |
| 8/11/2022 | 11,00 | 11,00 | 0,00% | 10,50 | 11,00 | 10,66 | 10,56 | 12,00 | 19 | 2.986.400 |
| 7/11/2022 | 11,00 | 11,00 | -0,99% | 11,00 | 11,00 | 11,00 | 10,72 | 11,45 | 2 | 440.000 |
| 4/11/2022 | 11,03 | 11,11 | -5,85% | 11,00 | 11,50 | 11,08 | 11,11 | 11,80 | 11 | 2.548.600 |
| 1/11/2022 | 10,71 | 11,80 | +3,69% | 10,70 | 11,80 | 11,25 | 11,02 | 12,86 | 10 | 1.125.900 |
| 31/10/2022 | 11,00 | 11,38 | +2,25% | 11,00 | 11,38 | 11,25 | 10,72 | 11,42 | 3 | 337.600 |
| 28/10/2022 | 11,13 | 11,13 | 0,00% | 11,13 | 11,13 | 11,13 | 10,90 | 11,23 | 2 | 222.600 |
| 25/10/2022 | 11,13 | 11,13 | +0,18% | 11,13 | 11,13 | 11,13 | 10,91 | 11,50 | 1 | 111.300 |
| 24/10/2022 | 11,66 | 11,11 | -3,31% | 11,11 | 12,26 | 11,36 | 11,11 | 11,49 | 13 | 2.045.600 |
| 20/10/2022 | 11,48 | 11,49 | +0,09% | 11,46 | 11,50 | 11,49 | 11,01 | 11,50 | 6 | 4.711.100 |
| 19/10/2022 | 11,08 | 11,48 | -0,95% | 10,79 | 11,48 | 11,00 | 10,82 | 11,49 | 8 | 3.520.400 |
| 18/10/2022 | 11,45 | 11,59 | +0,78% | 11,45 | 11,59 | 11,47 | 11,59 | 11,70 | 2 | 573.900 |
| 17/10/2022 | 11,45 | 11,50 | +0,26% | 11,16 | 11,50 | 11,41 | 11,01 | 11,70 | 10 | 2.853.100 |
| 14/10/2022 | 11,01 | 11,47 | +4,27% | 11,00 | 11,50 | 11,17 | 11,00 | 11,47 | 12 | 1.899.200 |
| 13/10/2022 | 10,92 | 11,00 | -0,45% | 10,92 | 11,05 | 11,00 | 11,00 | 11,43 | 10 | 1.540.300 |
| 11/10/2022 | 12,50 | 11,05 | -11,88% | 11,00 | 12,50 | 11,22 | 11,05 | 11,39 | 67 | 13.247.900 |
| 7/10/2022 | 12,39 | 12,54 | 0,00% | 12,39 | 12,54 | 12,50 | 11,34 | 12,54 | 4 | 500.000 |
| 5/10/2022 | 13,00 | 12,54 | -3,54% | 11,51 | 13,00 | 12,06 | 12,10 | 12,39 | 33 | 5.672.600 |
| 4/10/2022 | 14,26 | 13,00 | -5,80% | 13,00 | 14,60 | 13,71 | 11,33 | 13,00 | 13 | 2.742.200 |
| 3/10/2022 | 12,02 | 13,80 | +15,00% | 12,02 | 13,80 | 13,34 | 12,41 | 13,80 | 21 | 4.135.800 |
| 30/9/2022 | 11,50 | 12,00 | 0,00% | 11,50 | 12,64 | 11,97 | 12,00 | 12,91 | 6 | 838.100 |
| 29/9/2022 | 11,30 | 12,00 | +6,19% | 11,30 | 12,00 | 11,59 | 11,05 | 12,50 | 7 | 927.300 |
| 28/9/2022 | 12,00 | 11,30 | +0,98% | 11,30 | 12,00 | 11,65 | 10,92 | 11,30 | 2 | 233.000 |
| 27/9/2022 | 11,10 | 11,19 | -2,70% | 10,90 | 11,19 | 10,97 | 10,91 | 12,80 | 18 | 2.853.900 |
| 23/9/2022 | 11,50 | 11,50 | -5,04% | 11,50 | 11,50 | 11,50 | 11,14 | 12,48 | 2 | 230.000 |
| 22/9/2022 | 12,26 | 12,11 | -1,22% | 12,11 | 12,26 | 12,18 | 11,10 | 12,50 | 2 | 243.700 |
| 19/9/2022 | 12,11 | 12,26 | +6,61% | 12,11 | 12,26 | 12,16 | 12,10 | 12,11 | 3 | 364.800 |
| 14/9/2022 | 11,13 | 11,50 | +4,55% | 11,13 | 11,50 | 11,47 | 11,50 | 13,48 | 6 | 2.867.600 |
| 13/9/2022 | 11,98 | 11,00 | -8,18% | 10,70 | 11,98 | 11,08 | 11,00 | 11,44 | 33 | 9.091.600 |
| 9/9/2022 | 11,98 | 11,98 | 0,00% | 11,98 | 11,98 | 11,98 | 10,71 | 12,98 | 1 | 599.000 |
| 8/9/2022 | 10,90 | 11,98 | +3,36% | 10,90 | 11,98 | 11,62 | 11,04 | 11,98 | 3 | 348.600 |
| 6/9/2022 | 11,59 | 11,59 | -0,09% | 11,59 | 11,59 | 11,59 | 10,68 | 11,45 | 1 | 115.900 |
| 5/9/2022 | 10,55 | 11,60 | +10,48% | 10,55 | 11,60 | 11,23 | 10,52 | 11,59 | 4 | 449.300 |
| 2/9/2022 | 10,50 | 10,50 | -2,78% | 10,50 | 10,50 | 10,50 | 10,51 | 12,15 | 1 | 210.000 |
| 1/9/2022 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,85 | 12,50 | 3 | 648.000 |
| 30/8/2022 | 10,80 | 10,80 | -1,37% | 10,80 | 10,80 | 10,80 | 10,51 | 12,00 | 1 | 108.000 |
| 22/8/2022 | 11,00 | 10,95 | -2,32% | 10,50 | 11,00 | 10,64 | 10,95 | 12,23 | 37 | 5.218.400 |
| 19/8/2022 | 11,21 | 11,21 | 0,00% | 11,21 | 11,22 | 11,21 | 10,01 | 12,24 | 4 | 448.500 |
| 18/8/2022 | 11,07 | 11,21 | -8,56% | 11,07 | 11,21 | 11,08 | 11,21 | 12,25 | 7 | 1.329.800 |
| 17/8/2022 | 11,69 | 12,26 | +4,79% | 11,52 | 12,26 | 11,75 | 11,50 | 12,25 | 4 | 470.200 |
| 12/8/2022 | 11,70 | 11,70 | -0,76% | 11,70 | 11,70 | 11,70 | 10,86 | 12,28 | 1 | 468.000 |
| 10/8/2022 | 10,26 | 11,79 | +15,02% | 10,26 | 11,79 | 11,53 | 11,79 | 12,26 | 6 | 692.100 |
| 9/8/2022 | 10,26 | 10,25 | 0,00% | 10,25 | 10,26 | 10,25 | 10,25 | 11,00 | 2 | 512.700 |
| 8/8/2022 | 10,10 | 10,25 | +1,59% | 10,10 | 10,25 | 10,13 | 10,25 | 10,80 | 3 | 405.500 |
| 5/8/2022 | 10,10 | 10,09 | -0,10% | 10,09 | 10,10 | 10,09 | 10,05 | 10,10 | 9 | 1.716.900 |
| 4/8/2022 | 10,10 | 10,10 | -1,37% | 10,10 | 10,10 | 10,10 | 10,05 | 10,79 | 7 | 1.010.000 |
| 27/7/2022 | 10,57 | 10,24 | -2,57% | 10,24 | 10,57 | 10,39 | 0,00 | 12,99 | 12 | 1.871.200 |
| 25/7/2022 | 11,11 | 10,51 | -4,02% | 10,51 | 11,11 | 10,90 | 0,00 | 13,00 | 10 | 1.526.200 |
| 22/7/2022 | 11,27 | 10,95 | -2,84% | 10,95 | 11,27 | 11,02 | 10,37 | 13,00 | 6 | 661.300 |
| 18/7/2022 | 11,27 | 11,27 | -0,79% | 11,27 | 11,27 | 11,27 | 11,27 | 11,65 | 1 | 112.700 |
| 13/7/2022 | 11,36 | 11,36 | 0,00% | 11,36 | 11,36 | 11,36 | 11,00 | 11,65 | 1 | 113.600 |
| 8/7/2022 | 11,05 | 11,36 | +2,81% | 11,05 | 11,36 | 11,06 | 10,37 | 11,65 | 3 | 1.992.100 |
| 7/7/2022 | 11,05 | 11,05 | 0,00% | 11,05 | 11,05 | 11,05 | 10,37 | 11,65 | 1 | 110.500 |
| 4/7/2022 | 11,09 | 11,05 | -0,90% | 11,05 | 11,09 | 11,07 | 0,00 | 11,65 | 2 | 221.400 |
| 28/6/2022 | 11,15 | 11,15 | -0,45% | 11,15 | 11,15 | 11,15 | 8,00 | 12,00 | 1 | 111.500 |
| 27/6/2022 | 11,27 | 11,20 | -0,71% | 11,20 | 11,27 | 11,24 | 0,00 | 12,00 | 5 | 1.461.200 |
| 23/6/2022 | 11,46 | 11,28 | -2,00% | 11,27 | 11,46 | 11,39 | 11,31 | 12,00 | 3 | 683.900 |
| 21/6/2022 | 11,71 | 11,51 | -3,20% | 11,51 | 11,73 | 11,67 | 11,51 | 12,99 | 3 | 466.800 |
| 17/6/2022 | 11,89 | 11,89 | -0,25% | 11,89 | 11,89 | 11,89 | 0,00 | 11,89 | 1 | 118.900 |
| 15/6/2022 | 12,00 | 11,92 | -1,08% | 11,92 | 12,00 | 11,94 | 11,00 | 13,00 | 6 | 716.800 |
| 14/6/2022 | 12,08 | 12,05 | -2,51% | 12,05 | 12,08 | 12,06 | 11,50 | 13,00 | 4 | 603.000 |
| 9/6/2022 | 12,43 | 12,36 | -2,83% | 12,36 | 12,43 | 12,39 | 11,50 | 13,20 | 4 | 619.900 |
| 8/6/2022 | 12,70 | 12,72 | -0,63% | 12,70 | 12,72 | 12,71 | 12,50 | 12,72 | 4 | 890.200 |
| 7/6/2022 | 12,45 | 12,80 | +1,59% | 12,30 | 12,80 | 12,51 | 12,14 | 12,32 | 3 | 375.500 |
| 3/6/2022 | 12,60 | 12,60 | -1,18% | 12,60 | 12,60 | 12,60 | 11,43 | 12,60 | 1 | 126.000 |
| 2/6/2022 | 13,50 | 12,75 | -5,56% | 12,75 | 13,50 | 12,82 | 12,37 | 13,00 | 11 | 2.821.600 |
| 1/6/2022 | 13,50 | 13,50 | -0,44% | 13,50 | 13,50 | 13,50 | 12,69 | 13,50 | 1 | 135.000 |
| 31/5/2022 | 13,46 | 13,56 | -5,11% | 13,46 | 13,56 | 13,54 | 13,56 | 14,00 | 2 | 1.083.800 |
| 27/5/2022 | 14,29 | 14,29 | -0,63% | 14,29 | 14,29 | 14,29 | 12,98 | 15,10 | 1 | 142.900 |
| 25/5/2022 | 14,38 | 14,38 | -1,17% | 14,00 | 14,38 | 14,06 | 12,41 | 15,80 | 3 | 1.547.600 |
| 24/5/2022 | 14,55 | 14,55 | -1,02% | 13,57 | 14,55 | 14,46 | 8,47 | 14,89 | 7 | 1.736.200 |
| 23/5/2022 | 17,19 | 14,70 | -15,81% | 14,67 | 17,19 | 15,13 | 14,70 | 15,50 | 29 | 6.508.400 |
| 18/5/2022 | 17,46 | 17,46 | -4,59% | 17,46 | 17,50 | 17,46 | 17,46 | 18,30 | 4 | 2.095.600 |
| 17/5/2022 | 18,30 | 18,30 | 0,00% | 18,30 | 18,30 | 18,30 | 17,10 | 18,30 | 2 | 549.000 |
| 13/5/2022 | 18,30 | 18,30 | 0,00% | 18,28 | 18,30 | 18,29 | 17,21 | 18,30 | 5 | 1.829.600 |
| 12/5/2022 | 18,38 | 18,30 | +14,52% | 18,30 | 18,38 | 18,30 | 15,40 | 18,30 | 3 | 1.647.800 |
| 11/5/2022 | 15,98 | 15,98 | -0,13% | 15,98 | 15,98 | 15,98 | 15,10 | 19,37 | 1 | 319.600 |
| 10/5/2022 | 16,00 | 16,00 | -0,74% | 16,00 | 16,00 | 16,00 | 15,10 | 16,00 | 1 | 160.000 |
| 9/5/2022 | 16,12 | 16,12 | +0,25% | 16,12 | 16,12 | 16,12 | 16,10 | 19,37 | 1 | 322.400 |
| 4/5/2022 | 16,08 | 16,08 | +6,63% | 16,08 | 16,08 | 16,08 | 15,08 | 16,08 | 2 | 321.600 |
| 3/5/2022 | 15,08 | 15,08 | -0,07% | 15,08 | 15,08 | 15,08 | 15,09 | 19,37 | 1 | 150.800 |
| 29/4/2022 | 15,09 | 15,09 | 0,00% | 15,09 | 15,09 | 15,09 | 15,10 | 19,37 | 2 | 301.800 |
| 28/4/2022 | 15,09 | 15,09 | +0,67% | 15,09 | 15,09 | 15,09 | 15,09 | 19,37 | 1 | 150.900 |
| 27/4/2022 | 14,99 | 14,99 | -0,07% | 14,99 | 14,99 | 14,99 | 12,50 | 19,37 | 2 | 749.500 |
| 26/4/2022 | 15,02 | 15,00 | +4,02% | 15,00 | 15,03 | 15,02 | 12,56 | 14,99 | 3 | 600.800 |
| 25/4/2022 | 14,45 | 14,42 | -10,55% | 14,42 | 14,47 | 14,43 | 14,42 | 15,02 | 7 | 2.743.500 |
| 22/4/2022 | 16,12 | 16,12 | -0,06% | 16,12 | 16,12 | 16,12 | 16,12 | 19,37 | 1 | 161.200 |
| 14/4/2022 | 16,13 | 16,13 | -1,22% | 16,13 | 16,13 | 16,13 | 12,50 | 0,00 | 2 | 322.600 |
| 13/4/2022 | 16,16 | 16,33 | 0,00% | 16,16 | 16,50 | 16,31 | 13,00 | 0,00 | 12 | 2.937.500 |
| 12/4/2022 | 13,30 | 16,33 | +17,65% | 13,30 | 17,31 | 14,51 | 15,67 | 17,10 | 12 | 4.499.900 |
| 8/4/2022 | 13,88 | 13,88 | +0,07% | 13,71 | 13,88 | 13,85 | 13,33 | 0,00 | 5 | 1.939.800 |
| 7/4/2022 | 13,50 | 13,87 | -6,85% | 13,50 | 13,87 | 13,76 | 14,90 | 0,00 | 4 | 963.500 |
| 6/4/2022 | 14,89 | 14,89 | +14,98% | 14,89 | 14,89 | 14,89 | 12,50 | 14,40 | 1 | 148.900 |
| 5/4/2022 | 13,70 | 12,95 | +1,73% | 12,95 | 13,70 | 13,49 | 12,78 | 13,90 | 9 | 1.349.500 |
| 31/3/2022 | 12,91 | 12,73 | -3,56% | 12,73 | 13,00 | 12,88 | 12,70 | 0,00 | 4 | 515.400 |
| 29/3/2022 | 13,20 | 13,20 | +1,54% | 13,20 | 13,24 | 13,20 | 13,00 | 17,55 | 7 | 40.788.700 |
| 28/3/2022 | 13,00 | 13,00 | 0,00% | 12,84 | 13,00 | 12,98 | 12,01 | 13,20 | 3 | 1.298.400 |
| 25/3/2022 | 13,00 | 13,00 | -1,37% | 13,00 | 13,00 | 13,00 | 12,60 | 12,84 | 1 | 910.000 |
| 24/3/2022 | 13,18 | 13,18 | 0,00% | 13,18 | 13,18 | 13,18 | 12,00 | 13,50 | 3 | 1.977.000 |
| 22/3/2022 | 13,18 | 13,18 | 0,00% | 13,02 | 13,18 | 13,17 | 12,53 | 13,20 | 3 | 8.565.400 |
| 21/3/2022 | 13,18 | 13,18 | 0,00% | 13,18 | 13,18 | 13,18 | 12,76 | 0,00 | 1 | 1.581.600 |
| 17/3/2022 | 13,20 | 13,18 | -0,15% | 13,18 | 13,20 | 13,19 | 12,76 | 0,00 | 2 | 923.800 |
| 16/3/2022 | 13,20 | 13,20 | -0,08% | 13,20 | 13,20 | 13,20 | 12,63 | 0,00 | 1 | 396.000 |
| 10/3/2022 | 13,21 | 13,21 | 0,00% | 13,21 | 13,21 | 13,21 | 12,54 | 0,00 | 2 | 264.200 |
| 9/3/2022 | 13,03 | 13,21 | +2,32% | 13,03 | 13,25 | 13,17 | 12,91 | 0,00 | 5 | 658.900 |
| 8/3/2022 | 12,88 | 12,91 | +2,06% | 12,88 | 12,91 | 12,89 | 12,52 | 0,00 | 3 | 1.031.700 |
| 7/3/2022 | 12,70 | 12,65 | -0,24% | 12,65 | 12,70 | 12,68 | 12,50 | 0,00 | 4 | 507.500 |
| 4/3/2022 | 12,50 | 12,68 | +1,44% | 12,50 | 12,71 | 12,59 | 12,50 | 0,00 | 4 | 503.900 |
| 24/2/2022 | 12,70 | 12,50 | -0,87% | 12,50 | 12,99 | 12,63 | 11,69 | 0,00 | 6 | 1.895.300 |
| 23/2/2022 | 12,56 | 12,61 | +1,45% | 12,56 | 12,61 | 12,56 | 12,60 | 0,00 | 4 | 2.135.700 |
| 11/2/2022 | 12,43 | 12,43 | +1,22% | 12,43 | 12,43 | 12,43 | 11,94 | 14,50 | 1 | 124.300 |
| 8/2/2022 | 12,28 | 12,28 | +4,07% | 12,28 | 12,28 | 12,28 | 11,72 | 15,00 | 1 | 122.800 |
| 1/2/2022 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,80 | 13,00 | 1 | 236.000 |
| 24/1/2022 | 11,80 | 11,80 | -0,51% | 11,80 | 11,80 | 11,80 | 11,01 | 15,00 | 1 | 236.000 |
| 17/1/2022 | 11,86 | 11,86 | 0,00% | 11,86 | 11,86 | 11,86 | 11,00 | 15,00 | 1 | 118.600 |
| 13/1/2022 | 11,86 | 11,86 | -0,08% | 11,86 | 11,86 | 11,86 | 11,00 | 12,55 | 1 | 118.600 |
| 10/1/2022 | 11,87 | 11,87 | -4,89% | 11,87 | 11,87 | 11,87 | 11,87 | 15,00 | 2 | 356.100 |
| 22/12/2021 | 12,09 | 12,48 | 0,00% | 12,09 | 12,48 | 12,16 | 11,70 | 12,50 | 2 | 608.400 |
| 20/12/2021 | 12,30 | 12,48 | +2,72% | 12,15 | 12,48 | 12,37 | 12,00 | 12,48 | 5 | 618.900 |
| 15/12/2021 | 12,30 | 12,15 | -2,64% | 12,00 | 12,30 | 12,15 | 12,15 | 12,48 | 15 | 119.437.500 |
| 14/12/2021 | 12,00 | 12,48 | +5,85% | 12,00 | 12,48 | 12,28 | 12,00 | 15,00 | 2 | 614.400 |
| 10/12/2021 | 11,81 | 11,79 | -1,75% | 11,79 | 11,81 | 11,80 | 11,50 | 12,00 | 2 | 236.000 |
| 9/12/2021 | 12,00 | 12,00 | -5,21% | 12,00 | 12,00 | 12,00 | 11,68 | 0,00 | 3 | 1.920.000 |
| 7/12/2021 | 12,73 | 12,66 | +2,34% | 12,43 | 12,73 | 12,63 | 0,00 | 0,00 | 4 | 505.300 |
| 6/12/2021 | 11,07 | 12,37 | -43,77% | 11,07 | 12,37 | 12,13 | 11,51 | 20,01 | 7 | 1.334.700 |
| 1/12/2021 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 23,00 | 1 | 220.000 |
| 30/11/2021 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 23,00 | 1 | 220.000 |
| 26/11/2021 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 23,00 | 3 | 660.000 |
| 25/11/2021 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 22,82 | 1 | 220.000 |
| 24/11/2021 | 22,00 | 22,00 | -1,83% | 22,00 | 22,00 | 22,00 | 22,00 | 22,78 | 1 | 220.000 |
| 23/11/2021 | 22,41 | 22,41 | -0,36% | 22,41 | 22,41 | 22,41 | 21,50 | 23,00 | 1 | 224.100 |
| 22/11/2021 | 22,49 | 22,49 | +2,23% | 22,49 | 22,49 | 22,49 | 21,01 | 24,80 | 1 | 224.900 |
| 19/11/2021 | 22,00 | 22,00 | +1,15% | 22,00 | 22,00 | 22,00 | 21,00 | 24,80 | 1 | 220.000 |
| 18/11/2021 | 21,23 | 21,75 | -1,23% | 21,23 | 21,75 | 21,49 | 21,00 | 22,02 | 2 | 429.800 |
| 16/11/2021 | 22,00 | 22,02 | +5,71% | 22,00 | 22,02 | 22,00 | 20,83 | 24,90 | 3 | 2.200.200 |
| 11/11/2021 | 20,30 | 20,83 | +2,61% | 20,30 | 20,83 | 20,38 | 20,30 | 21,45 | 2 | 1.223.300 |
| 10/11/2021 | 20,30 | 20,30 | 0,00% | 20,30 | 20,30 | 20,30 | 20,30 | 24,99 | 1 | 203.000 |
| 9/11/2021 | 20,30 | 20,30 | -3,24% | 20,30 | 20,30 | 20,30 | 19,50 | 20,30 | 3 | 609.000 |
| 4/11/2021 | 20,98 | 20,98 | -1,32% | 20,98 | 20,98 | 20,98 | 20,00 | 21,79 | 1 | 209.800 |
| 1/11/2021 | 21,01 | 21,26 | -6,43% | 21,01 | 21,26 | 21,13 | 21,05 | 21,79 | 2 | 422.700 |
| 27/10/2021 | 21,98 | 22,72 | +2,11% | 21,98 | 22,72 | 22,32 | 21,33 | 22,86 | 3 | 892.800 |
| 26/10/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 21,11 | 21,98 | 1 | 222.500 |
| 22/10/2021 | 22,27 | 22,25 | +2,06% | 22,25 | 22,27 | 22,26 | 20,43 | 23,30 | 2 | 445.200 |
| 21/10/2021 | 20,50 | 21,80 | +5,57% | 20,50 | 21,80 | 21,61 | 20,66 | 22,55 | 4 | 1.513.000 |
| 20/10/2021 | 20,65 | 20,65 | -5,41% | 20,65 | 20,65 | 20,65 | 20,20 | 22,79 | 1 | 206.500 |
| 19/10/2021 | 21,99 | 21,83 | -0,77% | 21,04 | 22,00 | 21,71 | 20,77 | 22,09 | 4 | 868.600 |
| 15/10/2021 | 20,15 | 22,00 | +5,87% | 20,15 | 22,00 | 21,48 | 20,42 | 22,06 | 8 | 3.436.800 |
| 13/10/2021 | 21,36 | 20,78 | -8,54% | 20,78 | 22,00 | 21,50 | 20,77 | 21,74 | 10 | 2.795.500 |
| 7/10/2021 | 22,72 | 22,72 | 0,00% | 22,72 | 22,72 | 22,72 | 20,86 | 23,35 | 1 | 227.200 |
| 4/10/2021 | 22,00 | 22,72 | +1,88% | 22,00 | 22,72 | 22,36 | 21,00 | 23,35 | 2 | 447.200 |
| 29/9/2021 | 21,70 | 22,30 | +4,94% | 21,70 | 22,30 | 22,13 | 21,10 | 22,49 | 5 | 1.770.400 |
| 28/9/2021 | 21,50 | 21,25 | -3,41% | 21,25 | 21,50 | 21,37 | 20,00 | 21,98 | 2 | 427.500 |
| 27/9/2021 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 15,15 | 22,00 | 2 | 2.200.000 |
| 23/9/2021 | 22,00 | 22,00 | +1,62% | 22,00 | 22,00 | 22,00 | 20,00 | 22,87 | 4 | 2.420.000 |
| 21/9/2021 | 22,89 | 21,65 | +0,14% | 21,65 | 22,89 | 22,27 | 0,00 | 21,65 | 5 | 1.336.200 |
| 20/9/2021 | 22,66 | 21,62 | -8,35% | 21,62 | 22,66 | 21,97 | 21,63 | 23,39 | 5 | 1.538.000 |
| 17/9/2021 | 23,55 | 23,59 | +5,74% | 23,55 | 23,59 | 23,57 | 22,00 | 23,00 | 2 | 471.400 |
| 15/9/2021 | 22,06 | 22,31 | -0,09% | 22,05 | 22,31 | 22,10 | 22,33 | 24,78 | 5 | 1.105.300 |
| 13/9/2021 | 22,33 | 22,33 | -1,33% | 22,33 | 22,33 | 22,33 | 20,00 | 24,50 | 1 | 223.300 |
| 10/9/2021 | 23,07 | 22,63 | -0,75% | 22,63 | 23,07 | 22,85 | 20,00 | 23,00 | 2 | 457.000 |
| 9/9/2021 | 22,80 | 22,80 | -2,98% | 22,80 | 22,80 | 22,80 | 20,03 | 24,12 | 1 | 456.000 |
| 3/9/2021 | 23,50 | 23,50 | 0,00% | 23,50 | 23,50 | 23,50 | 20,00 | 29,88 | 1 | 1.645.000 |
| 2/9/2021 | 23,79 | 23,50 | -4,04% | 23,50 | 23,80 | 23,73 | 0,00 | 29,88 | 3 | 1.186.900 |
| 1/9/2021 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 21,97 | 29,88 | 1 | 244.900 |
| 31/8/2021 | 24,30 | 24,49 | -0,33% | 24,00 | 24,49 | 24,27 | 24,10 | 24,49 | 4 | 8.254.900 |
| 27/8/2021 | 22,50 | 24,57 | +2,85% | 22,50 | 24,57 | 23,43 | 23,00 | 24,35 | 4 | 937.300 |
| 26/8/2021 | 23,21 | 23,89 | +5,06% | 22,10 | 23,89 | 23,38 | 21,97 | 25,00 | 11 | 3.273.500 |
| 24/8/2021 | 22,22 | 22,74 | -3,40% | 22,22 | 22,74 | 22,42 | 22,49 | 29,86 | 5 | 1.121.400 |
| 20/8/2021 | 22,40 | 23,54 | 0,00% | 22,35 | 23,54 | 22,55 | 21,97 | 29,90 | 8 | 2.030.100 |
| 19/8/2021 | 23,54 | 23,54 | -0,38% | 23,54 | 23,54 | 23,54 | 23,54 | 23,63 | 1 | 235.400 |
| 18/8/2021 | 22,95 | 23,63 | +2,96% | 22,95 | 23,63 | 23,40 | 21,85 | 23,63 | 3 | 702.100 |
| 17/8/2021 | 22,95 | 22,95 | 0,00% | 22,95 | 22,95 | 22,95 | 0,00 | 29,90 | 1 | 459.000 |
| 16/8/2021 | 22,00 | 22,95 | 0,00% | 22,00 | 22,95 | 22,63 | 21,00 | 29,90 | 2 | 679.000 |
| 13/8/2021 | 23,33 | 22,95 | +4,41% | 22,20 | 25,99 | 23,54 | 21,98 | 25,00 | 17 | 5.180.300 |
| 12/8/2021 | 21,39 | 21,98 | +4,77% | 21,39 | 21,99 | 21,84 | 21,98 | 21,99 | 12 | 3.277.000 |
| 11/8/2021 | 20,98 | 20,98 | -1,08% | 20,98 | 20,98 | 20,98 | 20,51 | 21,39 | 2 | 419.600 |
| 10/8/2021 | 22,70 | 21,21 | -6,56% | 21,21 | 22,70 | 21,23 | 19,00 | 21,21 | 27 | 106.613.500 |
| 9/8/2021 | 22,42 | 22,70 | -2,07% | 22,42 | 22,70 | 22,64 | 21,20 | 29,90 | 2 | 1.132.200 |
| 5/8/2021 | 23,18 | 23,18 | -1,19% | 23,18 | 23,18 | 23,18 | 19,00 | 29,90 | 1 | 231.800 |
| 4/8/2021 | 23,46 | 23,46 | -0,21% | 23,46 | 23,46 | 23,46 | 22,60 | 29,90 | 1 | 1.173.000 |
| 2/8/2021 | 23,51 | 23,51 | 0,00% | 23,51 | 23,51 | 23,51 | 19,00 | 29,90 | 1 | 1.880.800 |
| 30/7/2021 | 23,50 | 23,51 | -1,22% | 23,50 | 23,51 | 23,50 | 18,50 | 29,90 | 2 | 470.100 |
| 29/7/2021 | 23,16 | 23,80 | -0,83% | 23,16 | 23,80 | 23,48 | 18,50 | 24,99 | 2 | 469.600 |
| 27/7/2021 | 24,40 | 24,00 | -7,66% | 24,00 | 24,66 | 24,48 | 24,00 | 25,99 | 11 | 2.693.800 |
| 26/7/2021 | 22,17 | 25,99 | +13,00% | 22,17 | 25,99 | 23,41 | 22,60 | 29,90 | 13 | 4.683.100 |
| 23/7/2021 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 18,50 | 24,50 | 1 | 230.000 |
| 22/7/2021 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 24,50 | 1 | 230.000 |
| 21/7/2021 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 24,50 | 4 | 2.530.000 |
| 19/7/2021 | 22,98 | 23,00 | +0,97% | 22,98 | 23,00 | 22,99 | 18,50 | 23,00 | 2 | 459.800 |
| 16/7/2021 | 22,50 | 22,78 | +2,34% | 22,50 | 22,78 | 22,68 | 18,50 | 22,98 | 2 | 680.600 |
| 15/7/2021 | 22,26 | 22,26 | +1,18% | 22,26 | 22,26 | 22,26 | 21,15 | 22,50 | 1 | 222.600 |
| 14/7/2021 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,11 | 22,49 | 1 | 220.000 |
| 13/7/2021 | 22,00 | 22,00 | +0,92% | 22,00 | 22,00 | 22,00 | 20,63 | 22,48 | 1 | 220.000 |
| 12/7/2021 | 21,80 | 21,80 | +1,49% | 21,48 | 21,81 | 21,77 | 21,48 | 22,40 | 5 | 8.056.900 |
| 30/6/2021 | 21,00 | 21,48 | +2,29% | 21,00 | 21,48 | 21,14 | 21,00 | 22,89 | 5 | 3.594.000 |
| 28/6/2021 | 20,20 | 21,00 | +3,75% | 20,20 | 21,70 | 20,95 | 20,02 | 22,99 | 8 | 2.724.000 |
| 24/6/2021 | 20,24 | 20,24 | -0,44% | 20,24 | 20,24 | 20,24 | 19,95 | 20,75 | 1 | 202.400 |
| 23/6/2021 | 20,33 | 20,33 | +1,19% | 20,33 | 20,33 | 20,33 | 19,20 | 20,70 | 1 | 203.300 |
| 22/6/2021 | 20,14 | 20,09 | -0,30% | 20,09 | 20,14 | 20,11 | 17,50 | 20,73 | 5 | 3.217.900 |
| 21/6/2021 | 19,86 | 20,15 | +0,25% | 19,86 | 20,15 | 19,88 | 20,11 | 20,73 | 2 | 1.988.900 |
| 18/6/2021 | 19,76 | 20,10 | +0,50% | 19,76 | 20,10 | 19,93 | 20,10 | 20,70 | 2 | 398.600 |
| 17/6/2021 | 20,00 | 20,00 | -3,10% | 20,00 | 20,00 | 20,00 | 20,01 | 20,69 | 3 | 1.200.000 |
| 16/6/2021 | 20,39 | 20,64 | +3,20% | 20,00 | 20,64 | 20,27 | 20,64 | 20,75 | 5 | 3.041.900 |
| 15/6/2021 | 19,96 | 20,00 | -3,61% | 19,96 | 20,00 | 19,98 | 20,00 | 20,45 | 5 | 1.198.800 |
| 14/6/2021 | 20,49 | 20,75 | 0,00% | 20,49 | 20,75 | 20,59 | 20,20 | 20,62 | 3 | 1.853.200 |
| 10/6/2021 | 20,69 | 20,75 | +4,90% | 20,69 | 20,75 | 20,72 | 0,00 | 0,00 | 2 | 414.400 |
| 9/6/2021 | 19,79 | 19,78 | -0,50% | 19,78 | 19,79 | 19,78 | 19,80 | 20,78 | 3 | 1.780.700 |
| 8/6/2021 | 19,88 | 19,88 | +3,43% | 19,88 | 20,30 | 20,02 | 19,88 | 20,49 | 8 | 3.403.800 |
| 7/6/2021 | 19,22 | 19,22 | -5,27% | 19,22 | 19,22 | 19,22 | 19,22 | 19,85 | 1 | 192.200 |
| 4/6/2021 | 19,86 | 20,29 | +2,17% | 19,86 | 20,29 | 20,04 | 18,90 | 20,00 | 5 | 4.811.500 |
| 2/6/2021 | 19,86 | 19,86 | -0,45% | 19,86 | 19,86 | 19,86 | 18,90 | 19,86 | 1 | 198.600 |
| 1/6/2021 | 19,10 | 19,95 | +4,45% | 19,10 | 19,98 | 19,62 | 18,05 | 20,00 | 5 | 981.100 |
| 31/5/2021 | 19,10 | 19,10 | 0,00% | 19,10 | 19,10 | 19,10 | 18,47 | 21,70 | 3 | 1.146.000 |
| 28/5/2021 | 19,10 | 19,10 | +0,53% | 19,10 | 19,10 | 19,10 | 18,83 | 0,00 | 1 | 191.000 |
| 27/5/2021 | 19,00 | 19,00 | -0,73% | 19,00 | 19,00 | 19,00 | 19,00 | 19,50 | 1 | 190.000 |
| 26/5/2021 | 19,14 | 19,14 | +0,74% | 19,14 | 19,14 | 19,14 | 17,67 | 19,14 | 1 | 191.400 |
| 25/5/2021 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,46 | 19,00 | 3 | 760.000 |
| 24/5/2021 | 18,70 | 19,00 | +2,26% | 18,69 | 19,00 | 18,77 | 17,50 | 20,00 | 3 | 750.800 |
| 19/5/2021 | 18,54 | 18,58 | -1,01% | 18,54 | 18,70 | 18,63 | 18,50 | 18,70 | 3 | 745.200 |
| 18/5/2021 | 18,50 | 18,77 | 0,00% | 18,50 | 18,77 | 18,52 | 18,19 | 18,54 | 3 | 2.037.700 |
| 17/5/2021 | 18,77 | 18,77 | -0,11% | 18,77 | 18,77 | 18,77 | 18,03 | 18,50 | 1 | 187.700 |
| 14/5/2021 | 18,50 | 18,79 | +2,29% | 18,50 | 18,79 | 18,64 | 17,59 | 18,56 | 3 | 559.400 |
| 13/5/2021 | 18,38 | 18,37 | +3,38% | 18,36 | 18,38 | 18,37 | 17,03 | 18,30 | 4 | 734.900 |
| 12/5/2021 | 18,48 | 17,77 | -1,28% | 17,77 | 18,50 | 18,07 | 17,98 | 18,27 | 8 | 1.807.400 |
| 11/5/2021 | 17,40 | 18,00 | +2,56% | 17,34 | 18,50 | 18,02 | 17,64 | 18,48 | 9 | 1.621.800 |
| 7/5/2021 | 17,55 | 17,55 | -0,40% | 17,55 | 17,55 | 17,55 | 17,10 | 18,40 | 1 | 175.500 |
| 6/5/2021 | 17,62 | 17,62 | -2,06% | 17,62 | 17,62 | 17,62 | 17,10 | 17,77 | 1 | 176.200 |
| 4/5/2021 | 17,78 | 17,99 | +2,16% | 17,57 | 17,99 | 17,71 | 17,12 | 17,99 | 9 | 1.771.200 |
| 3/5/2021 | 18,28 | 17,61 | -4,81% | 17,61 | 18,28 | 17,76 | 16,25 | 18,10 | 6 | 1.421.500 |
| 30/4/2021 | 18,40 | 18,50 | 0,00% | 18,40 | 18,50 | 18,46 | 17,75 | 18,50 | 3 | 923.000 |
| 27/4/2021 | 18,49 | 18,50 | +2,95% | 18,49 | 18,50 | 18,49 | 17,76 | 18,50 | 2 | 369.900 |
| 23/4/2021 | 17,97 | 17,97 | 0,00% | 17,97 | 17,97 | 17,97 | 17,85 | 18,49 | 2 | 359.400 |
| 22/4/2021 | 17,97 | 17,97 | +1,18% | 17,97 | 17,97 | 17,97 | 17,79 | 18,49 | 1 | 179.700 |
| 20/4/2021 | 17,77 | 17,76 | +0,11% | 17,75 | 17,77 | 17,75 | 17,76 | 18,00 | 4 | 1.420.400 |
| 19/4/2021 | 17,80 | 17,74 | -2,58% | 17,39 | 17,85 | 17,57 | 17,74 | 18,48 | 7 | 2.812.300 |
| 13/4/2021 | 18,21 | 18,21 | -0,05% | 18,21 | 18,50 | 18,29 | 17,83 | 18,49 | 5 | 1.280.500 |
| 12/4/2021 | 18,76 | 18,22 | +0,33% | 18,22 | 18,76 | 18,49 | 18,22 | 18,53 | 2 | 369.800 |
| 9/4/2021 | 17,96 | 18,16 | -0,11% | 17,96 | 18,16 | 18,01 | 17,80 | 18,17 | 3 | 1.261.200 |
| 7/4/2021 | 17,86 | 18,18 | +0,39% | 17,86 | 18,20 | 17,99 | 17,80 | 18,18 | 5 | 899.600 |
| 6/4/2021 | 18,01 | 18,11 | -0,66% | 18,01 | 18,11 | 18,04 | 18,02 | 18,79 | 3 | 541.300 |
| 5/4/2021 | 18,56 | 18,23 | -1,78% | 18,23 | 19,00 | 18,70 | 18,00 | 18,70 | 8 | 1.870.300 |
| 1/4/2021 | 18,78 | 18,56 | -5,69% | 18,56 | 18,78 | 18,70 | 18,55 | 19,65 | 3 | 561.200 |
| 30/3/2021 | 19,68 | 19,68 | 0,00% | 19,68 | 19,68 | 19,68 | 18,31 | 19,67 | 1 | 196.800 |
| 29/3/2021 | 18,05 | 19,68 | +3,09% | 18,03 | 20,55 | 19,39 | 18,10 | 19,68 | 19 | 4.654.100 |
| 26/3/2021 | 18,03 | 19,09 | +1,76% | 18,03 | 19,15 | 18,98 | 18,11 | 19,15 | 7 | 2.658.000 |
| 24/3/2021 | 18,50 | 18,76 | -1,21% | 18,50 | 18,76 | 18,63 | 18,00 | 18,73 | 2 | 372.600 |
| 23/3/2021 | 18,00 | 18,99 | +5,50% | 18,00 | 19,00 | 18,48 | 17,43 | 18,76 | 9 | 2.218.100 |
| 22/3/2021 | 18,00 | 18,00 | -1,53% | 18,00 | 18,00 | 18,00 | 18,01 | 18,97 | 1 | 180.000 |
| 18/3/2021 | 18,49 | 18,28 | -1,14% | 17,99 | 18,49 | 18,28 | 18,28 | 18,49 | 8 | 1.463.000 |
| 17/3/2021 | 18,49 | 18,49 | +0,05% | 18,49 | 18,49 | 18,49 | 17,70 | 18,35 | 2 | 739.600 |
| 12/3/2021 | 18,48 | 18,48 | +2,50% | 18,48 | 18,48 | 18,48 | 17,51 | 18,49 | 7 | 1.848.000 |
| 11/3/2021 | 18,46 | 18,03 | +6,06% | 18,03 | 18,47 | 18,35 | 17,22 | 18,00 | 7 | 1.835.400 |
| 9/3/2021 | 17,02 | 17,00 | -1,79% | 17,00 | 17,02 | 17,01 | 17,02 | 18,36 | 2 | 340.200 |
| 8/3/2021 | 17,40 | 17,31 | -1,14% | 17,30 | 17,40 | 17,32 | 17,22 | 18,40 | 5 | 866.300 |
| 5/3/2021 | 18,99 | 17,51 | -7,65% | 17,51 | 19,02 | 18,03 | 17,51 | 18,10 | 26 | 4.689.600 |
| 4/3/2021 | 18,28 | 18,96 | +5,39% | 17,90 | 18,96 | 18,40 | 18,49 | 19,00 | 9 | 1.656.800 |
| 3/3/2021 | 17,30 | 17,99 | +3,33% | 16,91 | 17,99 | 17,31 | 17,20 | 18,24 | 5 | 865.900 |
| 2/3/2021 | 18,08 | 17,41 | -4,86% | 17,09 | 18,30 | 17,79 | 17,41 | 18,00 | 20 | 4.983.400 |
| 1/3/2021 | 18,00 | 18,30 | +7,71% | 18,00 | 18,30 | 18,10 | 17,43 | 18,27 | 3 | 543.000 |
| 26/2/2021 | 17,91 | 16,99 | -5,08% | 16,99 | 17,91 | 17,48 | 16,21 | 18,79 | 7 | 1.923.700 |
| 25/2/2021 | 18,00 | 17,90 | -0,33% | 17,41 | 19,02 | 18,50 | 17,00 | 18,77 | 22 | 5.922.300 |
| 24/2/2021 | 16,83 | 17,96 | +4,42% | 16,83 | 17,96 | 17,50 | 17,21 | 17,96 | 6 | 1.050.300 |
| 23/2/2021 | 18,00 | 17,20 | -5,49% | 17,20 | 18,00 | 17,58 | 16,12 | 18,60 | 9 | 1.582.700 |
| 22/2/2021 | 17,25 | 18,20 | +4,90% | 16,85 | 18,30 | 17,48 | 16,95 | 18,28 | 11 | 3.671.900 |
| 19/2/2021 | 18,33 | 17,35 | -8,64% | 17,20 | 18,33 | 17,78 | 17,22 | 18,27 | 48 | 14.051.300 |
| 18/2/2021 | 18,30 | 18,99 | +6,69% | 17,80 | 19,00 | 18,50 | 17,85 | 19,00 | 36 | 10.176.900 |
| 17/2/2021 | 18,77 | 17,80 | -5,12% | 17,48 | 18,90 | 17,90 | 17,79 | 18,35 | 47 | 10.741.300 |
| 12/2/2021 | 17,50 | 18,76 | +7,69% | 17,50 | 18,76 | 18,14 | 18,76 | 19,17 | 29 | 7.985.300 |
| 11/2/2021 | 17,02 | 17,42 | +8,20% | 16,83 | 19,19 | 18,00 | 17,41 | 18,45 | 144 | 40.690.800 |
| 10/2/2021 | 17,06 | 16,10 | -5,85% | 15,61 | 17,06 | 16,17 | 16,29 | 16,80 | 23 | 6.147.200 |
| 8/2/2021 | 17,11 | 17,10 | 0,00% | 17,10 | 17,11 | 17,10 | 17,10 | 17,24 | 3 | 1.197.100 |
| 4/2/2021 | 17,25 | 17,10 | -0,87% | 17,10 | 17,25 | 17,13 | 17,10 | 17,20 | 4 | 856.600 |
| 3/2/2021 | 17,05 | 17,25 | +1,47% | 17,05 | 17,29 | 17,21 | 17,05 | 17,25 | 4 | 688.400 |
| 2/2/2021 | 17,12 | 17,00 | -0,70% | 17,00 | 17,25 | 17,14 | 17,05 | 17,10 | 8 | 2.400.500 |
| 1/2/2021 | 17,22 | 17,12 | -3,82% | 17,10 | 17,22 | 17,19 | 17,03 | 17,20 | 11 | 2.235.800 |
| 29/1/2021 | 17,75 | 17,80 | -0,61% | 17,75 | 17,80 | 17,78 | 17,02 | 17,72 | 2 | 711.500 |
| 27/1/2021 | 17,65 | 17,91 | +1,19% | 17,65 | 17,91 | 17,71 | 17,00 | 17,99 | 5 | 2.126.000 |
| 26/1/2021 | 17,70 | 17,70 | +1,37% | 17,70 | 17,70 | 17,70 | 17,00 | 17,65 | 1 | 177.000 |
| 22/1/2021 | 17,46 | 17,46 | +1,22% | 17,46 | 17,46 | 17,46 | 17,00 | 17,70 | 1 | 174.600 |
| 21/1/2021 | 17,50 | 17,25 | -1,43% | 17,20 | 17,50 | 17,37 | 17,25 | 17,50 | 9 | 3.649.500 |
| 20/1/2021 | 17,20 | 17,50 | +2,94% | 17,20 | 18,99 | 17,95 | 17,50 | 17,99 | 57 | 16.335.500 |
| 19/1/2021 | 16,20 | 17,00 | +1,98% | 16,20 | 17,00 | 16,87 | 17,00 | 17,10 | 15 | 7.932.200 |
| 18/1/2021 | 16,58 | 16,67 | +1,71% | 16,58 | 16,67 | 16,61 | 16,30 | 16,87 | 5 | 1.495.000 |
| 15/1/2021 | 16,38 | 16,39 | +4,73% | 16,38 | 16,39 | 16,38 | 15,90 | 16,39 | 7 | 1.147.000 |
| 14/1/2021 | 16,40 | 15,65 | -3,93% | 15,65 | 16,40 | 16,16 | 15,65 | 16,49 | 13 | 3.557.300 |
| 13/1/2021 | 16,28 | 16,29 | +0,18% | 16,28 | 16,55 | 16,42 | 16,28 | 16,82 | 7 | 1.970.800 |
| 12/1/2021 | 16,25 | 16,26 | -1,16% | 16,25 | 16,32 | 16,28 | 15,50 | 16,65 | 4 | 651.400 |
| 11/1/2021 | 16,70 | 16,45 | -3,24% | 16,10 | 16,85 | 16,43 | 16,10 | 16,45 | 23 | 5.260.000 |
| 8/1/2021 | 17,01 | 17,00 | +3,03% | 16,70 | 18,20 | 17,27 | 16,01 | 16,90 | 19 | 3.454.800 |
| 7/1/2021 | 17,08 | 16,50 | -2,94% | 16,50 | 17,08 | 16,82 | 16,50 | 17,20 | 8 | 2.691.500 |
| 6/1/2021 | 16,47 | 17,00 | +0,65% | 16,30 | 17,66 | 17,06 | 16,71 | 17,04 | 50 | 10.920.900 |
| 5/1/2021 | 16,80 | 16,89 | +4,00% | 16,79 | 16,89 | 16,86 | 15,50 | 16,89 | 8 | 4.553.400 |
| 4/1/2021 | 16,22 | 16,24 | -1,58% | 16,22 | 16,63 | 16,25 | 16,00 | 17,00 | 12 | 4.552.400 |
| 30/12/2020 | 16,50 | 16,50 | +0,61% | 16,50 | 16,50 | 16,50 | 16,22 | 17,00 | 1 | 165.000 |
| 29/12/2020 | 16,40 | 16,40 | +1,23% | 16,40 | 16,40 | 16,40 | 16,40 | 17,00 | 1 | 164.000 |
| 28/12/2020 | 16,08 | 16,20 | +0,62% | 16,06 | 16,20 | 16,12 | 16,01 | 16,40 | 6 | 1.774.200 |
| 23/12/2020 | 17,40 | 16,10 | 0,00% | 16,10 | 17,61 | 16,60 | 16,10 | 16,50 | 21 | 4.482.400 |
| 21/12/2020 | 17,50 | 16,10 | -1,83% | 16,00 | 18,99 | 17,01 | 16,04 | 16,50 | 38 | 10.892.000 |
| 18/12/2020 | 16,50 | 16,40 | +0,92% | 16,40 | 16,90 | 16,57 | 16,40 | 16,80 | 7 | 2.321.000 |
| 17/12/2020 | 16,25 | 16,25 | +1,18% | 16,06 | 16,25 | 16,20 | 15,60 | 16,25 | 7 | 1.296.200 |
| 16/12/2020 | 16,06 | 16,06 | 0,00% | 16,06 | 16,06 | 16,06 | 15,60 | 16,50 | 2 | 803.000 |
| 15/12/2020 | 16,05 | 16,06 | -1,47% | 16,05 | 16,35 | 16,13 | 15,20 | 16,30 | 16 | 5.484.800 |
| 14/12/2020 | 16,50 | 16,30 | -1,21% | 16,30 | 16,50 | 16,46 | 16,30 | 16,80 | 2 | 988.000 |
| 11/12/2020 | 16,50 | 16,50 | 0,00% | 16,50 | 16,60 | 16,53 | 15,58 | 16,59 | 8 | 2.480.000 |
| 10/12/2020 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 15,30 | 16,88 | 2 | 330.000 |
| 9/12/2020 | 16,55 | 16,50 | -1,49% | 16,50 | 16,75 | 16,55 | 15,25 | 16,75 | 5 | 2.980.500 |
| 8/12/2020 | 16,75 | 16,75 | 0,00% | 16,75 | 16,75 | 16,75 | 16,40 | 16,55 | 1 | 335.000 |
| 7/12/2020 | 16,50 | 16,75 | +3,40% | 16,40 | 17,00 | 16,74 | 16,50 | 16,75 | 17 | 4.018.200 |
| 4/12/2020 | 16,45 | 16,20 | +0,62% | 16,11 | 16,45 | 16,21 | 16,20 | 16,33 | 12 | 3.568.200 |
| 3/12/2020 | 16,10 | 16,10 | -1,95% | 16,10 | 16,10 | 16,10 | 16,04 | 16,49 | 2 | 805.000 |
| 2/12/2020 | 16,39 | 16,42 | +2,31% | 16,39 | 16,42 | 16,40 | 15,91 | 16,49 | 6 | 1.476.400 |
| 1/12/2020 | 16,00 | 16,05 | +0,31% | 16,00 | 16,38 | 16,04 | 16,00 | 16,09 | 12 | 4.491.300 |
| 30/11/2020 | 16,52 | 16,00 | -1,72% | 16,00 | 16,52 | 16,37 | 15,96 | 16,42 | 4 | 1.637.700 |
| 27/11/2020 | 15,21 | 16,28 | +5,58% | 15,21 | 16,29 | 15,83 | 15,80 | 16,00 | 14 | 3.008.700 |
| 26/11/2020 | 15,43 | 15,42 | -1,15% | 15,42 | 15,43 | 15,42 | 15,25 | 15,80 | 3 | 462.700 |
| 25/11/2020 | 15,60 | 15,60 | -1,27% | 15,60 | 15,60 | 15,60 | 15,61 | 16,25 | 6 | 1.560.000 |
| 24/11/2020 | 16,60 | 15,80 | -0,63% | 15,62 | 16,60 | 15,94 | 15,71 | 16,70 | 9 | 1.435.000 |
| 23/11/2020 | 15,80 | 15,90 | +0,95% | 15,80 | 15,90 | 15,87 | 15,64 | 16,30 | 7 | 2.540.600 |
| 20/11/2020 | 16,00 | 15,75 | -2,72% | 15,75 | 16,27 | 15,94 | 15,75 | 15,99 | 13 | 3.188.500 |
| 19/11/2020 | 15,98 | 16,19 | -0,37% | 15,53 | 16,19 | 15,80 | 15,60 | 16,19 | 4 | 790.300 |
| 18/11/2020 | 15,51 | 16,25 | +1,56% | 15,51 | 16,25 | 15,54 | 15,51 | 16,09 | 13 | 4.973.500 |
| 17/11/2020 | 16,00 | 16,00 | +1,85% | 16,00 | 16,00 | 16,00 | 15,60 | 15,99 | 2 | 320.000 |
| 16/11/2020 | 15,98 | 15,71 | -1,07% | 15,71 | 15,98 | 15,95 | 15,71 | 16,20 | 8 | 1.755.100 |
| 13/11/2020 | 15,71 | 15,88 | -0,69% | 15,70 | 15,88 | 15,79 | 15,71 | 15,88 | 4 | 631.700 |
| 12/11/2020 | 16,49 | 15,99 | -0,31% | 15,99 | 16,49 | 16,08 | 15,00 | 16,10 | 11 | 2.251.800 |
| 11/11/2020 | 16,99 | 16,04 | -1,47% | 16,04 | 16,99 | 16,31 | 16,03 | 16,40 | 13 | 5.383.900 |
| 10/11/2020 | 17,01 | 16,28 | -5,40% | 16,00 | 17,01 | 16,27 | 16,28 | 17,23 | 6 | 1.627.300 |
| 9/11/2020 | 17,68 | 17,21 | -2,66% | 17,21 | 17,68 | 17,36 | 17,00 | 17,21 | 6 | 1.563.000 |
| 6/11/2020 | 18,50 | 17,68 | -3,34% | 17,00 | 18,50 | 17,59 | 17,68 | 17,70 | 28 | 9.674.500 |
| 5/11/2020 | 18,28 | 18,29 | +1,33% | 18,28 | 18,29 | 18,28 | 18,29 | 18,30 | 2 | 365.700 |
| 4/11/2020 | 18,05 | 18,05 | +0,28% | 18,05 | 18,05 | 18,05 | 18,00 | 18,45 | 2 | 361.000 |
| 3/11/2020 | 18,00 | 18,00 | -5,26% | 18,00 | 18,00 | 18,00 | 18,00 | 18,49 | 1 | 900.000 |
| 30/10/2020 | 19,00 | 19,00 | -4,52% | 19,00 | 19,00 | 19,00 | 18,00 | 19,75 | 2 | 1.900.000 |
| 29/10/2020 | 18,50 | 19,90 | +6,99% | 18,50 | 19,90 | 18,65 | 18,15 | 20,00 | 6 | 2.985.000 |
| 28/10/2020 | 18,00 | 18,60 | +2,76% | 17,70 | 18,90 | 18,32 | 18,00 | 18,60 | 14 | 6.964.100 |
| 26/10/2020 | 18,99 | 18,10 | -3,72% | 17,80 | 19,00 | 18,40 | 17,81 | 18,10 | 31 | 15.095.200 |
| 23/10/2020 | 18,90 | 18,80 | -0,42% | 18,60 | 18,90 | 18,77 | 18,80 | 18,99 | 10 | 6.947.000 |
| 22/10/2020 | 18,50 | 18,88 | -0,63% | 18,50 | 18,88 | 18,69 | 18,60 | 19,00 | 10 | 12.710.200 |
| 21/10/2020 | 18,75 | 19,00 | +2,70% | 18,75 | 19,10 | 19,02 | 18,75 | 19,00 | 4 | 4.185.000 |
| 20/10/2020 | 18,50 | 18,50 | +0,98% | 18,50 | 18,50 | 18,50 | 18,50 | 18,90 | 3 | 8.325.000 |
| 19/10/2020 | 18,30 | 18,32 | +0,38% | 18,30 | 18,50 | 18,32 | 18,32 | 18,50 | 11 | 4.398.700 |
| 16/10/2020 | 17,70 | 18,25 | -4,95% | 17,70 | 18,30 | 17,82 | 17,90 | 18,30 | 12 | 10.336.700 |
| 14/10/2020 | 18,20 | 19,20 | +7,87% | 18,20 | 19,30 | 19,07 | 17,81 | 19,10 | 10 | 6.675.000 |
| 13/10/2020 | 17,40 | 17,80 | +2,30% | 17,40 | 17,80 | 17,60 | 17,40 | 18,00 | 2 | 352.000 |
| 8/10/2020 | 17,50 | 17,40 | -3,87% | 17,40 | 17,80 | 17,55 | 0,00 | 17,99 | 15 | 5.267.500 |
| 7/10/2020 | 18,10 | 18,10 | +0,56% | 18,10 | 18,10 | 18,10 | 17,55 | 18,05 | 1 | 181.000 |
| 5/10/2020 | 18,05 | 18,00 | -0,06% | 18,00 | 18,05 | 18,00 | 17,50 | 18,00 | 9 | 5.040.800 |
| 1/10/2020 | 18,85 | 18,01 | -2,70% | 18,01 | 19,15 | 18,59 | 18,01 | 18,90 | 19 | 9.111.600 |
| 30/9/2020 | 18,60 | 18,51 | 0,00% | 18,51 | 18,60 | 18,52 | 9,81 | 18,85 | 3 | 1.111.500 |
| 29/9/2020 | 19,30 | 18,51 | -4,09% | 18,51 | 19,30 | 18,83 | 18,32 | 19,30 | 2 | 2.260.700 |
| 28/9/2020 | 19,30 | 19,30 | +1,58% | 19,30 | 19,30 | 19,30 | 16,00 | 19,30 | 3 | 579.000 |
| 25/9/2020 | 19,00 | 19,00 | -4,52% | 19,00 | 19,00 | 19,00 | 18,27 | 19,00 | 4 | 1.520.000 |
| 24/9/2020 | 19,90 | 19,90 | +2,05% | 19,90 | 19,90 | 19,90 | 16,00 | 19,90 | 1 | 597.000 |
| 23/9/2020 | 21,00 | 19,50 | -7,14% | 19,50 | 22,80 | 20,59 | 19,30 | 20,00 | 17 | 4.942.000 |
| 22/9/2020 | 19,30 | 21,00 | +10,53% | 19,30 | 21,00 | 19,77 | 19,30 | 21,99 | 5 | 1.384.000 |
| 21/9/2020 | 17,20 | 19,00 | 0,00% | 17,12 | 19,00 | 17,85 | 17,52 | 19,30 | 9 | 1.607.100 |
| 18/9/2020 | 18,39 | 19,00 | +3,32% | 17,55 | 19,50 | 18,46 | 17,55 | 19,10 | 12 | 2.585.500 |
| 17/9/2020 | 16,96 | 18,39 | +14,58% | 16,96 | 18,39 | 17,54 | 18,38 | 18,50 | 13 | 2.631.700 |
| 15/9/2020 | 16,05 | 16,05 | -1,17% | 16,05 | 16,05 | 16,05 | 16,00 | 16,59 | 1 | 160.500 |
| 14/9/2020 | 16,24 | 16,24 | +3,97% | 16,24 | 16,24 | 16,24 | 16,00 | 16,86 | 2 | 487.200 |
| 10/9/2020 | 16,40 | 15,62 | +0,13% | 15,62 | 16,50 | 16,04 | 15,60 | 16,00 | 18 | 6.097.000 |
| 8/9/2020 | 15,60 | 15,60 | -0,64% | 15,60 | 15,60 | 15,60 | 12,80 | 16,50 | 1 | 156.000 |
| 4/9/2020 | 15,80 | 15,70 | -1,88% | 15,50 | 16,70 | 16,03 | 15,81 | 16,50 | 24 | 8.977.600 |
| 3/9/2020 | 16,02 | 16,00 | 0,00% | 16,00 | 16,02 | 16,01 | 15,65 | 16,00 | 2 | 320.200 |
| 2/9/2020 | 16,99 | 16,00 | -3,03% | 16,00 | 17,10 | 16,62 | 15,90 | 16,43 | 26 | 15.126.500 |
| 31/8/2020 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,10 | 18,00 | 3 | 495.000 |
| 27/8/2020 | 17,34 | 16,50 | -2,71% | 16,50 | 17,40 | 17,08 | 14,00 | 16,80 | 3 | 512.400 |
| 26/8/2020 | 16,96 | 16,96 | +5,34% | 16,96 | 16,97 | 16,96 | 15,13 | 16,60 | 3 | 508.900 |
| 25/8/2020 | 15,55 | 16,10 | +0,63% | 15,55 | 16,43 | 15,95 | 9,81 | 16,42 | 10 | 1.595.600 |
| 24/8/2020 | 16,00 | 16,00 | -3,03% | 16,00 | 16,00 | 16,00 | 16,00 | 16,67 | 2 | 640.000 |
| 20/8/2020 | 16,50 | 16,50 | -1,20% | 16,50 | 16,50 | 16,50 | 14,15 | 16,45 | 1 | 165.000 |
| 18/8/2020 | 16,00 | 16,70 | +8,09% | 16,00 | 16,99 | 16,56 | 14,50 | 16,38 | 3 | 496.900 |
| 17/8/2020 | 14,69 | 15,45 | +5,10% | 14,69 | 15,71 | 15,39 | 13,73 | 15,50 | 4 | 615.600 |
| 13/8/2020 | 14,70 | 14,70 | -0,81% | 14,70 | 14,70 | 14,70 | 14,12 | 16,00 | 1 | 147.000 |
| 11/8/2020 | 14,66 | 14,82 | -4,39% | 14,66 | 14,82 | 14,74 | 14,30 | 15,48 | 2 | 294.800 |
| 10/8/2020 | 14,45 | 15,50 | +5,37% | 14,21 | 15,50 | 14,71 | 14,40 | 15,96 | 16 | 3.089.200 |
| 7/8/2020 | 15,70 | 14,71 | 0,00% | 14,41 | 15,80 | 15,23 | 14,70 | 14,96 | 33 | 13.555.300 |
| 6/8/2020 | 14,81 | 14,71 | -0,68% | 14,71 | 14,82 | 14,79 | 14,70 | 15,49 | 5 | 739.700 |
| 5/8/2020 | 15,28 | 14,81 | +2,07% | 14,60 | 15,85 | 15,03 | 14,70 | 15,80 | 105 | 37.577.300 |
| 4/8/2020 | 16,40 | 14,51 | -7,52% | 14,51 | 17,00 | 16,22 | 14,50 | 15,45 | 155 | 67.809.200 |
| 31/7/2020 | 17,49 | 15,69 | -4,33% | 15,69 | 17,49 | 16,58 | 15,05 | 16,40 | 24 | 6.136.400 |
| 23/7/2020 | 16,40 | 16,40 | 0,00% | 16,40 | 16,40 | 16,40 | 14,71 | 16,99 | 1 | 328.000 |
| 21/7/2020 | 16,40 | 16,40 | +1,23% | 16,40 | 16,40 | 16,40 | 15,52 | 16,90 | 2 | 820.000 |
| 20/7/2020 | 16,20 | 16,20 | -1,70% | 16,20 | 16,54 | 16,34 | 16,20 | 16,99 | 4 | 653.600 |
| 17/7/2020 | 16,47 | 16,48 | +3,00% | 16,47 | 16,48 | 16,47 | 16,20 | 16,46 | 2 | 329.500 |
| 16/7/2020 | 16,20 | 16,00 | -5,83% | 16,00 | 16,20 | 16,04 | 14,65 | 16,58 | 5 | 802.100 |
| 14/7/2020 | 16,22 | 16,99 | +0,06% | 16,00 | 16,99 | 16,28 | 16,05 | 16,99 | 15 | 2.442.500 |
| 13/7/2020 | 16,01 | 16,98 | -0,70% | 16,01 | 16,98 | 16,40 | 16,32 | 19,95 | 7 | 1.968.700 |
| 8/7/2020 | 17,51 | 17,10 | -2,34% | 17,10 | 17,51 | 17,24 | 17,10 | 18,00 | 3 | 517.300 |
| 7/7/2020 | 17,51 | 17,51 | -7,35% | 17,51 | 17,51 | 17,51 | 17,50 | 18,50 | 2 | 350.200 |
| 6/7/2020 | 19,87 | 18,90 | -4,88% | 18,90 | 20,00 | 19,57 | 18,02 | 19,50 | 6 | 1.174.500 |
| 3/7/2020 | 19,20 | 19,87 | +9,18% | 19,20 | 19,90 | 19,79 | 17,53 | 19,88 | 6 | 1.385.700 |
| 2/7/2020 | 18,49 | 18,20 | +3,41% | 18,20 | 18,49 | 18,46 | 15,13 | 18,20 | 11 | 4.615.000 |
| 1/7/2020 | 18,49 | 17,60 | +13,55% | 17,60 | 19,93 | 18,40 | 17,60 | 18,00 | 20 | 5.521.500 |
| 30/6/2020 | 15,57 | 15,50 | -4,91% | 15,50 | 15,61 | 15,54 | 14,00 | 15,99 | 4 | 932.800 |
| 29/6/2020 | 16,41 | 16,30 | +0,37% | 15,50 | 16,41 | 16,11 | 16,53 | 18,73 | 19 | 4.190.100 |
| 26/6/2020 | 19,99 | 16,24 | -2,75% | 16,24 | 25,00 | 21,04 | 15,20 | 23,00 | 54 | 15.785.600 |
| 25/6/2020 | 16,60 | 16,70 | +4,38% | 16,60 | 17,49 | 17,05 | 16,80 | 18,00 | 5 | 852.600 |
| 19/6/2020 | 14,70 | 16,00 | +1,91% | 14,70 | 16,10 | 15,82 | 14,75 | 17,50 | 5 | 1.108.000 |
| 18/6/2020 | 15,70 | 15,70 | -1,88% | 15,70 | 15,70 | 15,70 | 10,20 | 16,00 | 1 | 157.000 |
| 17/6/2020 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 11,00 | 17,50 | 1 | 160.000 |
| 16/6/2020 | 15,51 | 16,00 | -0,62% | 15,47 | 16,00 | 15,66 | 16,00 | 19,50 | 3 | 469.800 |
| 15/6/2020 | 16,10 | 16,10 | 0,00% | 16,10 | 16,10 | 16,10 | 10,20 | 16,00 | 1 | 322.000 |
| 12/6/2020 | 16,10 | 16,10 | +0,56% | 16,10 | 16,10 | 16,10 | 10,21 | 20,00 | 1 | 161.000 |
| 10/6/2020 | 15,30 | 16,01 | +6,73% | 15,30 | 16,01 | 15,96 | 10,21 | 16,40 | 14 | 24.738.100 |
| 9/6/2020 | 14,89 | 15,00 | +7,22% | 14,89 | 15,00 | 14,99 | 13,50 | 15,38 | 7 | 32.245.700 |
| 8/6/2020 | 13,74 | 13,99 | +2,87% | 13,74 | 13,99 | 13,82 | 13,35 | 14,50 | 2 | 414.700 |
| 5/6/2020 | 13,29 | 13,60 | -1,02% | 13,29 | 14,95 | 14,31 | 13,20 | 13,60 | 87 | 21.614.500 |
| 4/6/2020 | 13,00 | 13,74 | +7,34% | 13,00 | 13,74 | 13,39 | 12,54 | 13,70 | 3 | 669.700 |
| 3/6/2020 | 12,80 | 12,80 | +1,59% | 12,80 | 12,80 | 12,80 | 12,22 | 13,40 | 1 | 128.000 |
| 2/6/2020 | 12,50 | 12,60 | 0,00% | 12,50 | 12,60 | 12,52 | 12,40 | 12,60 | 4 | 501.000 |
| 28/5/2020 | 12,60 | 12,60 | +0,80% | 12,60 | 12,60 | 12,60 | 12,40 | 13,00 | 1 | 126.000 |
| 27/5/2020 | 12,40 | 12,50 | +5,93% | 12,40 | 12,50 | 12,48 | 12,00 | 13,20 | 4 | 2.622.400 |
| 26/5/2020 | 11,80 | 11,80 | -1,67% | 11,80 | 11,80 | 11,80 | 11,71 | 12,50 | 1 | 118.000 |
| 25/5/2020 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,36 | 12,49 | 1 | 120.000 |
| 20/5/2020 | 12,46 | 12,00 | -4,00% | 11,25 | 12,48 | 11,73 | 12,00 | 12,80 | 45 | 16.198.700 |
| 19/5/2020 | 12,38 | 12,50 | +4,17% | 12,38 | 12,50 | 12,42 | 11,51 | 12,45 | 3 | 869.800 |
| 18/5/2020 | 12,60 | 12,00 | -7,62% | 12,00 | 12,70 | 12,31 | 11,81 | 12,25 | 25 | 6.157.900 |
| 15/5/2020 | 13,00 | 12,99 | +15,98% | 12,55 | 13,00 | 12,96 | 12,55 | 12,99 | 11 | 1.944.000 |
| 14/5/2020 | 12,91 | 11,20 | -5,88% | 11,20 | 13,99 | 12,90 | 11,12 | 13,20 | 87 | 13.678.300 |
| 13/5/2020 | 12,04 | 11,90 | -14,94% | 11,90 | 12,30 | 12,02 | 11,61 | 14,30 | 9 | 1.563.600 |
| 11/5/2020 | 13,50 | 13,99 | +7,62% | 13,50 | 14,00 | 13,92 | 11,53 | 13,99 | 4 | 974.900 |
| 6/5/2020 | 14,00 | 13,00 | 0,00% | 13,00 | 14,00 | 13,50 | 10,60 | 13,90 | 2 | 270.000 |
| 5/5/2020 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,90 | 14,50 | 1 | 130.000 |
| 4/5/2020 | 13,00 | 13,00 | -0,38% | 13,00 | 13,00 | 13,00 | 12,80 | 13,05 | 2 | 260.000 |
| 29/4/2020 | 13,06 | 13,05 | -3,97% | 13,05 | 13,06 | 13,05 | 10,37 | 12,00 | 2 | 261.100 |
| 28/4/2020 | 13,50 | 13,59 | +0,67% | 13,10 | 13,99 | 13,47 | 13,50 | 15,51 | 31 | 8.760.000 |
| 27/4/2020 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,51 | 14,30 | 2 | 270.000 |
| 24/4/2020 | 14,68 | 13,50 | -4,12% | 13,50 | 15,00 | 14,17 | 13,26 | 14,10 | 42 | 17.005.500 |
| 23/4/2020 | 14,50 | 14,08 | 0,00% | 14,08 | 15,39 | 14,60 | 0,00 | 14,49 | 46 | 11.243.700 |
| 22/4/2020 | 15,15 | 14,08 | -11,94% | 14,05 | 15,25 | 14,79 | 14,08 | 15,30 | 40 | 8.579.000 |
| 20/4/2020 | 14,85 | 15,99 | 0,00% | 14,85 | 15,99 | 15,46 | 15,30 | 16,00 | 29 | 11.595.800 |
| 17/4/2020 | 14,82 | 15,99 | +0,57% | 14,80 | 15,99 | 15,49 | 15,16 | 15,99 | 185 | 96.992.000 |
| 16/4/2020 | 15,99 | 15,90 | +0,32% | 14,50 | 16,00 | 15,38 | 14,80 | 15,90 | 121 | 48.449.400 |
| 15/4/2020 | 14,50 | 15,85 | +5,67% | 13,50 | 15,90 | 15,10 | 14,72 | 16,00 | 128 | 68.565.200 |
| 14/4/2020 | 16,00 | 15,00 | -6,25% | 14,15 | 16,00 | 15,37 | 15,00 | 15,81 | 105 | 64.866.600 |
| 9/4/2020 | 16,00 | 16,00 | +32,23% | 15,00 | 16,00 | 15,92 | 6,10 | 16,00 | 10 | 2.230.000 |
| 8/4/2020 | 12,10 | 12,10 | +0,83% | 12,10 | 12,10 | 12,10 | 0,00 | 15,60 | 1 | 242.000 |
| 3/4/2020 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 0,00 | 15,50 | 1 | 1.920.000 |
| 26/3/2020 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 0,00 | 15,73 | 1 | 240.000 |
| 25/3/2020 | 12,00 | 12,00 | -6,98% | 12,00 | 12,00 | 12,00 | 0,00 | 15,50 | 1 | 120.000 |
| 23/3/2020 | 12,90 | 12,90 | 0,00% | 12,90 | 12,90 | 12,90 | 0,00 | 12,90 | 2 | 387.000 |
| 18/3/2020 | 11,81 | 12,90 | -3,01% | 11,81 | 12,90 | 12,35 | 11,80 | 15,30 | 2 | 247.100 |
| 16/3/2020 | 13,30 | 13,30 | 0,00% | 13,30 | 13,30 | 13,30 | 13,30 | 15,35 | 3 | 21.413.000 |
| 13/3/2020 | 13,30 | 13,30 | +0,23% | 13,30 | 13,30 | 13,30 | 13,30 | 15,50 | 2 | 1.064.000 |
| 12/3/2020 | 13,27 | 13,27 | -7,65% | 13,27 | 13,27 | 13,27 | 12,80 | 13,89 | 2 | 1.990.500 |
| 11/3/2020 | 13,64 | 14,37 | +2,64% | 13,64 | 14,37 | 13,90 | 13,70 | 14,03 | 3 | 417.200 |
| 10/3/2020 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 15,70 | 1 | 140.000 |
| 9/3/2020 | 14,01 | 14,00 | -3,98% | 14,00 | 14,01 | 14,00 | 14,00 | 15,70 | 5 | 1.120.100 |
| 6/3/2020 | 13,60 | 14,58 | -3,44% | 13,60 | 14,58 | 14,41 | 13,80 | 15,60 | 4 | 1.729.200 |
| 4/3/2020 | 15,50 | 15,10 | +1,68% | 15,01 | 15,50 | 15,24 | 14,85 | 15,50 | 4 | 762.100 |
| 3/3/2020 | 14,82 | 14,85 | -1,00% | 14,82 | 14,85 | 14,83 | 14,85 | 15,49 | 2 | 296.700 |
| 2/3/2020 | 15,50 | 15,00 | -1,96% | 14,90 | 15,78 | 15,09 | 14,90 | 15,79 | 16 | 4.377.200 |
| 28/2/2020 | 15,30 | 15,30 | -3,77% | 15,30 | 15,30 | 15,30 | 14,80 | 15,30 | 1 | 306.000 |
| 27/2/2020 | 15,90 | 15,90 | -0,63% | 15,90 | 15,90 | 15,90 | 14,85 | 15,59 | 2 | 318.000 |
| 26/2/2020 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 16,50 | 12 | 34.880.000 |
| 21/2/2020 | 15,45 | 16,00 | +5,61% | 15,45 | 16,00 | 15,99 | 15,00 | 16,00 | 22 | 51.332.800 |
| 12/2/2020 | 14,85 | 15,15 | +1,95% | 14,85 | 15,15 | 15,05 | 14,85 | 15,50 | 2 | 451.500 |
| 11/2/2020 | 14,02 | 14,86 | -7,13% | 14,02 | 14,86 | 14,29 | 14,86 | 15,80 | 6 | 857.400 |
| 10/2/2020 | 15,99 | 16,00 | 0,00% | 15,99 | 16,00 | 15,99 | 14,50 | 15,98 | 2 | 479.900 |
| 7/2/2020 | 14,80 | 16,00 | +8,77% | 13,60 | 16,00 | 14,70 | 14,10 | 16,00 | 7 | 1.764.000 |
| 6/2/2020 | 15,98 | 14,71 | -4,48% | 14,71 | 16,00 | 15,70 | 14,71 | 15,90 | 6 | 8.321.800 |
| 5/2/2020 | 15,40 | 15,40 | +5,12% | 15,40 | 15,40 | 15,40 | 13,90 | 15,90 | 1 | 154.000 |
| 4/2/2020 | 14,66 | 14,65 | +0,27% | 14,65 | 14,66 | 14,65 | 14,65 | 15,40 | 3 | 1.905.400 |
| 3/2/2020 | 14,61 | 14,61 | -0,07% | 14,61 | 14,61 | 14,61 | 14,63 | 15,30 | 1 | 146.100 |
| 31/1/2020 | 14,62 | 14,62 | 0,00% | 14,62 | 14,62 | 14,62 | 14,62 | 15,40 | 1 | 146.200 |
| 29/1/2020 | 14,62 | 14,62 | +0,14% | 14,62 | 14,62 | 14,62 | 14,62 | 15,28 | 1 | 146.200 |
| 27/1/2020 | 14,90 | 14,60 | -1,95% | 14,50 | 14,90 | 14,84 | 14,60 | 14,99 | 5 | 10.092.900 |
| 24/1/2020 | 13,60 | 14,89 | +9,49% | 13,60 | 14,89 | 14,81 | 13,61 | 14,89 | 7 | 2.518.400 |
| 22/1/2020 | 13,60 | 13,60 | -8,42% | 13,60 | 13,60 | 13,60 | 13,60 | 14,85 | 1 | 408.000 |