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.
BMIN3 - MERC INVEST - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 18,00 | 18,00 | +1,12% | 18,00 | 18,00 | 18,00 | 17,50 | 22,00 | 1 | 180.000 |
| 20/1/2025 | 17,80 | 17,80 | +3,97% | 17,80 | 17,80 | 17,80 | 17,50 | 18,48 | 1 | 178.000 |
| 16/1/2025 | 19,50 | 17,12 | -13,54% | 17,12 | 19,50 | 17,29 | 17,00 | 23,00 | 12 | 2.420.700 |
| 9/1/2025 | 19,80 | 19,80 | +1,54% | 19,80 | 19,80 | 19,80 | 19,50 | 23,00 | 2 | 594.000 |
| 11/12/2024 | 19,50 | 19,50 | 0,00% | 19,50 | 19,50 | 19,50 | 19,00 | 25,99 | 1 | 195.000 |
| 9/12/2024 | 19,50 | 19,50 | 0,00% | 19,50 | 19,50 | 19,50 | 19,00 | 25,99 | 1 | 195.000 |
| 6/12/2024 | 19,50 | 19,50 | +2,63% | 19,50 | 19,50 | 19,50 | 19,50 | 26,00 | 1 | 195.000 |
| 2/12/2024 | 20,00 | 19,00 | -8,21% | 19,00 | 20,00 | 19,83 | 18,50 | 23,50 | 3 | 1.190.000 |
| 11/11/2024 | 20,70 | 20,70 | -5,82% | 20,70 | 20,70 | 20,70 | 20,70 | 24,00 | 1 | 207.000 |
| 5/11/2024 | 21,98 | 21,98 | +7,22% | 21,98 | 21,98 | 21,98 | 20,50 | 26,00 | 1 | 219.800 |
| 25/10/2024 | 20,50 | 20,50 | -0,05% | 20,50 | 20,50 | 20,50 | 20,00 | 21,98 | 1 | 205.000 |
| 24/10/2024 | 20,51 | 20,51 | +5,18% | 20,51 | 20,51 | 20,51 | 20,52 | 21,98 | 1 | 205.100 |
| 11/9/2024 | 19,50 | 19,50 | +4,61% | 19,50 | 19,50 | 19,50 | 19,52 | 21,98 | 1 | 195.000 |
| 27/8/2024 | 18,64 | 18,64 | -4,99% | 18,64 | 18,64 | 18,64 | 18,50 | 22,00 | 3 | 1.118.400 |
| 1/8/2024 | 19,67 | 19,62 | 0,00% | 19,61 | 19,67 | 19,63 | 18,00 | 0,00 | 3 | 785.200 |
| 17/7/2024 | 19,62 | 19,62 | -1,90% | 19,62 | 19,62 | 19,62 | 19,61 | 23,60 | 1 | 196.200 |
| 25/6/2024 | 20,00 | 20,00 | -0,05% | 20,00 | 20,00 | 20,00 | 19,52 | 0,00 | 1 | 200.000 |
| 27/2/2024 | 20,01 | 20,01 | 0,00% | 20,01 | 20,01 | 20,01 | 19,71 | 24,99 | 1 | 200.100 |
| 26/2/2024 | 20,01 | 20,01 | +0,10% | 20,01 | 20,01 | 20,01 | 20,01 | 28,48 | 1 | 200.100 |
| 21/2/2024 | 19,99 | 19,99 | +3,52% | 19,99 | 19,99 | 19,99 | 19,99 | 21,99 | 2 | 599.700 |
| 20/2/2024 | 19,31 | 19,31 | -1,03% | 19,31 | 19,31 | 19,31 | 19,50 | 27,99 | 2 | 386.200 |
| 19/2/2024 | 19,51 | 19,51 | 0,00% | 19,51 | 19,51 | 19,51 | 19,51 | 28,49 | 1 | 195.100 |
| 16/2/2024 | 19,51 | 19,51 | +0,98% | 19,51 | 19,51 | 19,51 | 19,50 | 21,04 | 2 | 390.200 |
| 15/2/2024 | 19,32 | 19,32 | 0,00% | 19,32 | 19,32 | 19,32 | 19,30 | 28,49 | 1 | 193.200 |
| 14/2/2024 | 19,73 | 19,32 | -9,25% | 19,32 | 19,73 | 19,45 | 19,32 | 27,75 | 3 | 583.700 |
| 9/2/2024 | 19,73 | 21,29 | +7,96% | 19,73 | 21,29 | 20,25 | 0,00 | 0,00 | 3 | 607.600 |
| 8/2/2024 | 19,73 | 19,72 | -8,28% | 19,72 | 19,73 | 19,72 | 19,30 | 24,99 | 2 | 394.500 |
| 6/2/2024 | 22,80 | 21,50 | +7,50% | 21,50 | 23,70 | 22,63 | 21,02 | 24,50 | 7 | 2.716.200 |
| 5/2/2024 | 25,90 | 20,00 | -13,04% | 20,00 | 26,50 | 23,01 | 19,50 | 21,50 | 7 | 1.610.800 |
| 2/2/2024 | 27,99 | 23,00 | -22,03% | 23,00 | 27,99 | 25,36 | 23,00 | 26,99 | 9 | 2.789.600 |
| 31/1/2024 | 27,29 | 29,50 | +10,28% | 26,96 | 29,50 | 27,76 | 25,00 | 29,00 | 4 | 1.110.400 |
| 30/1/2024 | 33,01 | 26,75 | -18,94% | 26,75 | 40,36 | 34,61 | 26,19 | 39,50 | 27 | 10.385.600 |
| 29/1/2024 | 26,20 | 33,00 | +49,73% | 26,19 | 33,33 | 28,10 | 27,00 | 33,33 | 27 | 7.869.600 |
| 26/1/2024 | 22,00 | 22,04 | +10,14% | 22,00 | 24,00 | 22,54 | 22,02 | 24,00 | 16 | 3.832.100 |
| 23/1/2024 | 20,01 | 20,01 | +0,05% | 20,01 | 20,01 | 20,01 | 20,00 | 21,99 | 1 | 200.100 |
| 21/12/2023 | 20,00 | 20,00 | -2,91% | 20,00 | 20,01 | 20,00 | 19,50 | 23,00 | 3 | 600.100 |
| 20/12/2023 | 20,60 | 20,60 | 0,00% | 20,60 | 20,60 | 20,60 | 20,00 | 23,00 | 3 | 824.000 |
| 19/12/2023 | 20,61 | 20,60 | -0,87% | 20,60 | 20,61 | 20,60 | 20,00 | 23,00 | 2 | 412.100 |
| 14/12/2023 | 20,78 | 20,78 | -3,30% | 20,78 | 20,78 | 20,78 | 20,60 | 23,00 | 1 | 207.800 |
| 30/11/2023 | 20,01 | 21,49 | +7,45% | 20,01 | 22,58 | 21,36 | 20,00 | 23,98 | 3 | 640.800 |
| 23/11/2023 | 20,50 | 20,00 | -4,76% | 20,00 | 20,50 | 20,33 | 20,01 | 23,97 | 3 | 610.000 |
| 21/11/2023 | 21,00 | 21,00 | -0,62% | 21,00 | 21,00 | 21,00 | 20,01 | 23,88 | 2 | 420.000 |
| 20/11/2023 | 21,13 | 21,13 | -1,17% | 21,13 | 21,13 | 21,13 | 20,00 | 20,88 | 1 | 422.600 |
| 17/11/2023 | 21,52 | 21,38 | -10,47% | 20,74 | 21,52 | 21,17 | 21,13 | 23,86 | 6 | 1.270.300 |
| 9/11/2023 | 23,88 | 23,88 | -0,17% | 23,88 | 23,88 | 23,88 | 20,00 | 23,89 | 1 | 238.800 |
| 17/10/2023 | 23,92 | 23,92 | +6,79% | 23,92 | 23,92 | 23,92 | 20,00 | 23,87 | 1 | 239.200 |
| 13/9/2023 | 22,12 | 22,40 | -6,20% | 22,12 | 22,40 | 22,17 | 22,13 | 23,87 | 6 | 1.551.900 |
| 25/8/2023 | 23,88 | 23,88 | 0,00% | 23,88 | 23,88 | 23,88 | 19,00 | 24,49 | 2 | 477.600 |
| 24/8/2023 | 22,16 | 23,88 | +19,40% | 22,16 | 23,88 | 22,60 | 20,50 | 23,88 | 4 | 904.300 |
| 22/8/2023 | 20,00 | 20,00 | +8,11% | 20,00 | 20,00 | 20,00 | 20,00 | 22,21 | 2 | 400.000 |
| 14/8/2023 | 18,70 | 18,50 | 0,00% | 18,50 | 18,70 | 18,60 | 18,50 | 21,98 | 2 | 372.000 |
| 19/7/2023 | 18,50 | 18,50 | -0,27% | 18,50 | 18,50 | 18,50 | 18,50 | 19,88 | 1 | 185.000 |
| 18/7/2023 | 18,55 | 18,55 | -6,55% | 18,55 | 18,55 | 18,52 | 18,50 | 19,99 | 3 | 741.000 |
| 17/7/2023 | 19,85 | 19,85 | -8,74% | 19,85 | 19,85 | 19,85 | 16,03 | 22,79 | 3 | 595.500 |
| 30/6/2023 | 21,82 | 21,75 | +0,88% | 21,75 | 21,82 | 21,78 | 19,10 | 22,95 | 2 | 435.700 |
| 29/6/2023 | 21,30 | 21,56 | +9,22% | 21,30 | 21,56 | 21,38 | 19,10 | 21,71 | 3 | 641.600 |
| 28/6/2023 | 19,80 | 19,74 | -13,50% | 19,32 | 19,80 | 19,47 | 19,80 | 22,96 | 7 | 1.363.300 |
| 26/6/2023 | 22,82 | 22,82 | +0,26% | 22,82 | 22,82 | 22,82 | 21,22 | 22,82 | 2 | 456.400 |
| 23/6/2023 | 22,76 | 22,76 | -1,04% | 22,76 | 22,76 | 22,76 | 21,24 | 23,50 | 1 | 227.600 |
| 22/6/2023 | 23,53 | 23,00 | -15,90% | 22,76 | 25,39 | 23,89 | 23,00 | 23,50 | 10 | 3.106.100 |
| 20/6/2023 | 27,35 | 27,35 | -1,19% | 27,35 | 27,35 | 27,35 | 18,00 | 27,02 | 1 | 273.500 |
| 19/6/2023 | 23,72 | 27,68 | +15,29% | 23,72 | 27,68 | 25,88 | 25,00 | 28,50 | 38 | 11.388.600 |
| 16/6/2023 | 20,00 | 24,01 | +23,07% | 20,00 | 26,05 | 24,04 | 20,00 | 23,72 | 6 | 1.442.900 |
| 9/6/2023 | 21,99 | 19,51 | +2,31% | 19,51 | 21,99 | 21,16 | 18,26 | 25,99 | 3 | 634.800 |
| 7/6/2023 | 17,89 | 19,07 | -4,51% | 17,89 | 19,08 | 18,72 | 19,07 | 22,00 | 8 | 1.872.000 |
| 6/6/2023 | 17,88 | 19,97 | +14,05% | 17,88 | 19,97 | 18,57 | 16,50 | 19,98 | 3 | 557.300 |
| 1/6/2023 | 17,51 | 17,51 | -0,28% | 17,51 | 17,51 | 17,51 | 16,50 | 23,68 | 1 | 175.100 |
| 31/5/2023 | 17,14 | 17,56 | -3,68% | 17,13 | 17,56 | 17,24 | 16,50 | 20,00 | 7 | 1.207.200 |
| 25/5/2023 | 18,69 | 18,23 | -7,88% | 18,00 | 18,70 | 18,40 | 18,23 | 19,79 | 7 | 1.472.400 |
| 24/5/2023 | 19,79 | 19,79 | +16,07% | 19,79 | 19,79 | 19,79 | 15,55 | 19,00 | 1 | 197.900 |
| 22/5/2023 | 17,05 | 17,05 | 0,00% | 17,05 | 17,05 | 17,05 | 15,55 | 23,52 | 2 | 511.500 |
| 17/5/2023 | 17,51 | 17,05 | -3,13% | 17,05 | 17,51 | 17,24 | 16,50 | 17,05 | 7 | 1.207.100 |
| 11/5/2023 | 17,60 | 17,60 | +3,29% | 17,60 | 17,60 | 17,60 | 17,05 | 23,52 | 2 | 352.000 |
| 28/4/2023 | 18,01 | 17,04 | -5,80% | 16,00 | 18,01 | 17,13 | 17,24 | 24,99 | 6 | 1.199.500 |
| 26/4/2023 | 18,09 | 18,09 | +0,22% | 18,09 | 18,09 | 18,09 | 18,00 | 24,99 | 1 | 361.800 |
| 20/4/2023 | 18,05 | 18,05 | +9,73% | 18,05 | 18,05 | 18,05 | 15,05 | 24,99 | 1 | 180.500 |
| 22/3/2023 | 16,00 | 16,45 | -11,08% | 16,00 | 16,45 | 16,15 | 15,09 | 27,29 | 6 | 969.000 |
| 17/2/2023 | 19,79 | 18,50 | 0,00% | 18,50 | 19,80 | 19,15 | 16,20 | 24,90 | 4 | 766.000 |
| 14/2/2023 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 16,20 | 20,00 | 1 | 185.000 |
| 9/2/2023 | 18,51 | 18,50 | -11,86% | 18,50 | 18,51 | 18,50 | 16,20 | 20,99 | 3 | 555.200 |
| 2/2/2023 | 20,99 | 20,99 | +13,46% | 20,99 | 20,99 | 20,99 | 16,20 | 24,89 | 1 | 209.900 |
| 31/1/2023 | 19,00 | 18,50 | 0,00% | 18,50 | 19,00 | 18,80 | 0,00 | 26,52 | 3 | 940.000 |
| 4/1/2023 | 18,50 | 18,50 | -2,63% | 18,50 | 18,50 | 18,50 | 17,00 | 18,98 | 2 | 370.000 |
| 2/1/2023 | 19,00 | 19,00 | -2,56% | 19,00 | 19,00 | 19,00 | 17,00 | 18,98 | 1 | 570.000 |
| 9/11/2022 | 19,50 | 19,50 | -4,88% | 19,50 | 19,50 | 19,50 | 18,00 | 24,95 | 1 | 195.000 |
| 5/10/2022 | 20,50 | 20,50 | +3,54% | 20,50 | 20,50 | 20,50 | 20,50 | 26,61 | 2 | 410.000 |
| 2/9/2022 | 19,80 | 19,80 | -0,05% | 19,80 | 19,80 | 19,80 | 19,60 | 22,50 | 1 | 198.000 |
| 1/9/2022 | 21,98 | 19,81 | +4,26% | 19,81 | 21,98 | 20,89 | 19,80 | 22,50 | 2 | 417.900 |
| 19/8/2022 | 19,00 | 19,00 | -3,85% | 19,00 | 19,00 | 19,00 | 0,00 | 26,92 | 1 | 190.000 |
| 20/6/2022 | 20,00 | 19,76 | -1,20% | 19,76 | 20,00 | 19,88 | 0,00 | 26,90 | 2 | 397.600 |
| 10/6/2022 | 20,00 | 20,00 | +0,45% | 20,00 | 20,00 | 20,00 | 0,00 | 26,90 | 1 | 200.000 |
| 13/5/2022 | 19,91 | 19,91 | -0,45% | 19,91 | 19,91 | 19,91 | 19,80 | 26,90 | 1 | 199.100 |
| 11/4/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 26,60 | 1 | 200.000 |
| 8/4/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 24,00 | 1 | 200.000 |
| 6/4/2022 | 20,00 | 20,00 | -0,74% | 20,00 | 20,00 | 20,00 | 19,00 | 23,00 | 1 | 200.000 |
| 11/3/2022 | 20,20 | 20,15 | -8,41% | 20,15 | 20,20 | 20,17 | 20,00 | 23,00 | 2 | 403.500 |
| 10/3/2022 | 23,00 | 22,00 | -4,35% | 22,00 | 27,60 | 25,00 | 22,20 | 24,99 | 9 | 3.001.000 |
| 9/3/2022 | 20,01 | 23,00 | +15,00% | 20,01 | 23,00 | 22,00 | 20,00 | 23,00 | 3 | 660.100 |
| 21/2/2022 | 23,97 | 20,00 | 0,00% | 20,00 | 24,67 | 22,51 | 20,00 | 22,48 | 8 | 1.801.300 |
| 18/2/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 0,00 | 0,00 | 2 | 400.000 |
| 15/2/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 23,98 | 2 | 400.000 |
| 14/2/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 23,98 | 2 | 400.000 |
| 8/2/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 23,90 | 4 | 800.000 |
| 4/2/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 23,00 | 2 | 400.000 |
| 25/1/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,00 | 23,98 | 1 | 200.000 |
| 24/1/2022 | 20,00 | 20,00 | -8,26% | 20,00 | 20,00 | 20,00 | 20,00 | 23,98 | 1 | 200.000 |
| 21/1/2022 | 21,80 | 21,80 | 0,00% | 21,80 | 21,80 | 21,80 | 21,80 | 24,67 | 1 | 218.000 |
| 20/1/2022 | 21,56 | 21,80 | -12,73% | 21,56 | 22,01 | 21,80 | 21,72 | 24,67 | 6 | 1.308.300 |
| 19/11/2021 | 24,98 | 24,98 | -0,08% | 24,98 | 24,98 | 24,98 | 19,00 | 26,99 | 1 | 249.800 |
| 8/11/2021 | 21,50 | 25,00 | +21,95% | 21,50 | 26,68 | 24,32 | 19,50 | 25,00 | 6 | 1.702.800 |
| 3/11/2021 | 20,50 | 20,50 | +4,06% | 20,50 | 20,50 | 20,50 | 17,67 | 20,50 | 2 | 410.000 |
| 29/10/2021 | 19,22 | 19,70 | -11,46% | 19,22 | 19,70 | 19,31 | 17,55 | 20,70 | 9 | 1.931.600 |
| 24/9/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 15,00 | 25,00 | 1 | 222.500 |
| 20/9/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,20 | 25,00 | 1 | 222.500 |
| 2/9/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,25 | 25,00 | 1 | 222.500 |
| 26/8/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,20 | 25,00 | 1 | 222.500 |
| 24/8/2021 | 22,20 | 22,25 | +0,23% | 22,20 | 22,25 | 22,22 | 22,25 | 25,00 | 2 | 444.500 |
| 20/8/2021 | 22,20 | 22,20 | 0,00% | 22,20 | 22,20 | 22,20 | 22,20 | 25,00 | 1 | 222.000 |
| 19/8/2021 | 22,25 | 22,20 | -0,22% | 22,20 | 22,90 | 22,29 | 22,20 | 25,00 | 5 | 2.006.500 |
| 17/8/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,25 | 22,90 | 3 | 1.780.000 |
| 16/8/2021 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,25 | 22,90 | 1 | 222.500 |
| 13/8/2021 | 22,25 | 22,25 | -2,03% | 22,25 | 22,25 | 22,25 | 22,25 | 22,65 | 6 | 1.780.000 |
| 5/8/2021 | 22,71 | 22,71 | 0,00% | 22,71 | 22,71 | 22,71 | 22,30 | 24,00 | 1 | 227.100 |
| 23/7/2021 | 22,30 | 22,71 | -1,26% | 22,30 | 22,71 | 22,33 | 22,70 | 24,00 | 7 | 2.903.100 |
| 16/7/2021 | 23,00 | 23,00 | -2,17% | 23,00 | 23,00 | 23,00 | 23,01 | 25,00 | 1 | 230.000 |
| 5/7/2021 | 24,89 | 23,51 | -2,04% | 23,51 | 24,89 | 24,66 | 24,00 | 26,00 | 3 | 1.479.600 |
| 2/7/2021 | 24,00 | 24,00 | +4,35% | 24,00 | 24,00 | 24,00 | 22,30 | 24,78 | 3 | 1.200.000 |
| 24/6/2021 | 23,00 | 23,00 | +2,86% | 23,00 | 23,00 | 23,00 | 22,40 | 23,80 | 1 | 230.000 |
| 23/6/2021 | 22,70 | 22,36 | +0,27% | 22,36 | 22,70 | 22,53 | 22,35 | 22,69 | 2 | 450.600 |
| 22/6/2021 | 22,31 | 22,30 | -0,04% | 22,30 | 22,31 | 22,30 | 22,30 | 22,70 | 2 | 1.115.400 |
| 18/6/2021 | 22,31 | 22,31 | +0,04% | 22,31 | 22,31 | 22,31 | 22,31 | 22,99 | 1 | 223.100 |
| 17/6/2021 | 22,70 | 22,30 | -1,02% | 22,30 | 22,70 | 22,52 | 22,30 | 24,00 | 4 | 901.000 |
| 14/6/2021 | 22,80 | 22,53 | -1,18% | 22,53 | 22,80 | 22,74 | 22,54 | 24,53 | 2 | 1.137.300 |
| 10/6/2021 | 22,80 | 22,80 | +0,57% | 22,80 | 22,80 | 22,80 | 0,00 | 0,00 | 1 | 228.000 |
| 9/6/2021 | 22,95 | 22,67 | -2,41% | 22,67 | 22,95 | 22,74 | 22,70 | 24,30 | 2 | 909.600 |
| 8/6/2021 | 23,23 | 23,23 | -5,18% | 23,23 | 23,23 | 23,23 | 22,30 | 23,98 | 2 | 464.600 |
| 4/6/2021 | 23,00 | 24,50 | +1,70% | 23,00 | 24,50 | 23,50 | 22,30 | 24,20 | 9 | 2.585.400 |
| 2/6/2021 | 25,14 | 24,09 | -3,02% | 23,11 | 25,14 | 23,88 | 23,78 | 24,80 | 14 | 5.016.800 |
| 1/6/2021 | 26,76 | 24,84 | -6,05% | 24,51 | 26,76 | 25,80 | 24,83 | 26,44 | 5 | 1.806.100 |
| 31/5/2021 | 26,16 | 26,44 | +1,07% | 24,00 | 26,44 | 25,14 | 25,27 | 26,42 | 18 | 5.280.200 |
| 28/5/2021 | 24,50 | 26,16 | +9,00% | 24,50 | 34,90 | 30,12 | 26,00 | 28,00 | 159 | 64.166.600 |
| 27/5/2021 | 23,00 | 24,00 | +11,21% | 23,00 | 24,00 | 23,52 | 22,00 | 24,50 | 9 | 2.822.800 |
| 24/5/2021 | 21,58 | 21,58 | 0,00% | 21,58 | 21,58 | 21,58 | 21,58 | 23,00 | 1 | 215.800 |
| 19/5/2021 | 21,15 | 21,58 | +2,03% | 21,15 | 21,58 | 21,29 | 21,00 | 24,00 | 3 | 638.800 |
| 18/5/2021 | 21,15 | 21,15 | -3,86% | 21,15 | 21,15 | 21,15 | 21,15 | 24,00 | 1 | 211.500 |
| 12/5/2021 | 23,99 | 22,00 | -1,39% | 22,00 | 24,00 | 22,78 | 21,00 | 23,00 | 10 | 4.328.800 |
| 5/5/2021 | 22,31 | 22,31 | 0,00% | 22,31 | 22,31 | 22,31 | 22,30 | 23,00 | 1 | 223.100 |
| 4/5/2021 | 22,74 | 22,31 | -1,89% | 22,31 | 24,00 | 22,47 | 22,31 | 24,00 | 13 | 5.169.900 |
| 3/5/2021 | 22,30 | 22,74 | +1,97% | 22,30 | 22,74 | 22,52 | 22,30 | 22,74 | 2 | 450.400 |
| 27/4/2021 | 22,30 | 22,30 | 0,00% | 22,30 | 22,30 | 22,30 | 22,30 | 24,00 | 2 | 1.115.000 |
| 26/4/2021 | 22,40 | 22,30 | -0,45% | 22,30 | 22,40 | 22,34 | 22,30 | 23,00 | 3 | 893.600 |
| 12/4/2021 | 23,00 | 22,40 | +0,40% | 22,40 | 23,00 | 22,70 | 22,30 | 23,90 | 2 | 454.000 |
| 8/4/2021 | 22,31 | 22,31 | 0,00% | 22,31 | 22,31 | 22,31 | 22,31 | 23,00 | 1 | 223.100 |
| 7/4/2021 | 22,31 | 22,31 | 0,00% | 22,31 | 22,31 | 22,31 | 22,31 | 22,90 | 1 | 223.100 |
| 6/4/2021 | 22,31 | 22,31 | -0,04% | 22,31 | 22,31 | 22,31 | 22,31 | 22,90 | 2 | 446.200 |
| 29/3/2021 | 22,32 | 22,32 | -1,33% | 22,32 | 22,32 | 22,32 | 22,31 | 23,00 | 1 | 669.600 |
| 26/3/2021 | 22,62 | 22,62 | -5,75% | 22,62 | 22,62 | 22,62 | 22,61 | 23,90 | 1 | 226.200 |
| 25/3/2021 | 23,10 | 24,00 | +3,90% | 23,10 | 24,00 | 23,55 | 22,31 | 23,90 | 2 | 471.000 |
| 24/3/2021 | 23,00 | 23,10 | +3,49% | 23,00 | 23,10 | 23,09 | 22,31 | 23,00 | 6 | 2.309.000 |
| 23/3/2021 | 22,31 | 22,32 | +0,09% | 22,31 | 22,32 | 22,31 | 22,31 | 23,00 | 2 | 446.300 |
| 22/3/2021 | 22,35 | 22,30 | -0,22% | 22,30 | 22,35 | 22,32 | 22,31 | 23,00 | 2 | 446.500 |
| 18/3/2021 | 22,36 | 22,35 | 0,00% | 22,35 | 22,36 | 22,35 | 22,35 | 23,10 | 2 | 447.100 |
| 16/3/2021 | 22,35 | 22,35 | -0,67% | 22,35 | 22,35 | 22,35 | 22,35 | 23,10 | 1 | 223.500 |
| 12/3/2021 | 22,30 | 22,50 | +5,63% | 22,30 | 22,50 | 22,38 | 22,30 | 23,10 | 3 | 671.500 |
| 9/3/2021 | 21,30 | 21,30 | +0,24% | 21,30 | 21,30 | 21,30 | 21,01 | 22,45 | 1 | 213.000 |
| 8/3/2021 | 21,25 | 21,25 | -8,01% | 21,25 | 21,25 | 21,25 | 21,25 | 22,78 | 1 | 212.500 |
| 2/3/2021 | 23,10 | 23,10 | 0,00% | 23,10 | 23,10 | 23,10 | 21,50 | 23,45 | 1 | 231.000 |
| 1/3/2021 | 23,10 | 23,10 | -4,11% | 23,10 | 23,10 | 23,10 | 23,10 | 23,80 | 2 | 462.000 |
| 26/2/2021 | 22,20 | 24,09 | +6,08% | 22,20 | 24,30 | 23,61 | 23,20 | 24,10 | 63 | 24.085.900 |
| 25/2/2021 | 25,00 | 22,71 | -5,38% | 22,71 | 26,50 | 24,23 | 22,71 | 23,99 | 20 | 6.786.800 |
| 24/2/2021 | 23,50 | 24,00 | +5,73% | 23,00 | 27,49 | 25,11 | 23,00 | 24,00 | 27 | 7.533.500 |
| 18/2/2021 | 22,70 | 22,70 | +3,37% | 22,70 | 22,70 | 22,70 | 20,51 | 23,50 | 1 | 227.000 |
| 17/2/2021 | 22,23 | 21,96 | -2,40% | 21,96 | 22,23 | 22,09 | 21,45 | 23,00 | 2 | 441.900 |
| 11/2/2021 | 22,28 | 22,50 | -0,22% | 22,28 | 22,50 | 22,39 | 22,10 | 27,60 | 2 | 447.800 |
| 9/2/2021 | 24,47 | 22,55 | -6,82% | 22,55 | 24,47 | 23,06 | 22,51 | 24,40 | 7 | 1.614.300 |
| 8/2/2021 | 22,82 | 24,20 | +7,32% | 21,28 | 24,49 | 22,85 | 21,01 | 23,48 | 5 | 1.142.900 |
| 5/2/2021 | 23,40 | 22,55 | -1,74% | 22,55 | 24,50 | 23,90 | 21,60 | 24,50 | 9 | 2.151.700 |
| 4/2/2021 | 22,00 | 22,95 | +11,41% | 22,00 | 24,35 | 23,14 | 19,81 | 23,00 | 12 | 3.008.500 |
| 3/2/2021 | 20,60 | 20,60 | 0,00% | 20,60 | 20,60 | 20,60 | 19,83 | 21,50 | 1 | 206.000 |
| 2/2/2021 | 20,60 | 20,60 | +3,00% | 20,60 | 20,60 | 20,60 | 19,81 | 20,60 | 1 | 206.000 |
| 29/1/2021 | 20,60 | 20,00 | -6,15% | 20,00 | 20,60 | 20,24 | 19,81 | 21,00 | 5 | 1.012.000 |
| 21/1/2021 | 22,50 | 21,31 | +0,76% | 21,21 | 22,50 | 21,84 | 20,50 | 22,45 | 34 | 7.428.100 |
| 20/1/2021 | 21,15 | 21,15 | -1,12% | 21,15 | 21,15 | 21,15 | 20,50 | 22,50 | 1 | 211.500 |
| 19/1/2021 | 22,53 | 21,39 | -3,91% | 20,62 | 22,53 | 21,21 | 21,10 | 21,50 | 9 | 1.909.300 |
| 18/1/2021 | 21,09 | 22,26 | +4,26% | 21,09 | 22,50 | 21,99 | 20,50 | 23,00 | 12 | 2.859.100 |
| 15/1/2021 | 21,70 | 21,35 | -1,16% | 21,35 | 21,70 | 21,51 | 20,50 | 22,00 | 4 | 860.500 |
| 14/1/2021 | 21,65 | 21,60 | -2,70% | 21,60 | 21,65 | 21,62 | 21,00 | 22,00 | 2 | 432.500 |
| 13/1/2021 | 21,60 | 22,20 | 0,00% | 21,60 | 22,20 | 21,90 | 20,50 | 22,90 | 2 | 438.000 |
| 11/1/2021 | 23,00 | 22,20 | -5,21% | 22,20 | 23,00 | 22,67 | 21,70 | 22,50 | 4 | 907.000 |
| 8/1/2021 | 24,01 | 23,42 | -2,42% | 22,52 | 24,01 | 23,30 | 23,00 | 23,79 | 14 | 3.263.300 |
| 7/1/2021 | 23,14 | 24,00 | -9,43% | 23,00 | 24,79 | 23,75 | 23,60 | 24,29 | 25 | 6.651.400 |
| 6/1/2021 | 27,00 | 26,50 | -0,93% | 25,05 | 35,42 | 31,03 | 25,53 | 28,09 | 67 | 27.933.700 |
| 5/1/2021 | 20,90 | 26,75 | +33,82% | 20,90 | 27,00 | 25,25 | 23,50 | 26,78 | 40 | 10.605.700 |
| 4/1/2021 | 19,99 | 19,99 | 0,00% | 19,99 | 19,99 | 19,99 | 19,01 | 21,80 | 1 | 199.900 |
| 30/12/2020 | 19,33 | 19,99 | -2,49% | 19,33 | 19,99 | 19,77 | 19,99 | 20,60 | 3 | 593.100 |
| 28/12/2020 | 20,50 | 20,50 | +2,50% | 20,50 | 20,50 | 20,50 | 19,03 | 21,67 | 1 | 205.000 |
| 18/12/2020 | 20,40 | 20,00 | +0,25% | 20,00 | 20,40 | 20,23 | 19,03 | 20,90 | 3 | 607.000 |
| 3/12/2020 | 19,95 | 19,95 | +2,31% | 19,95 | 19,95 | 19,95 | 18,51 | 20,00 | 1 | 199.500 |
| 16/11/2020 | 20,80 | 19,50 | -7,05% | 19,31 | 20,80 | 19,96 | 19,55 | 20,68 | 24 | 4.792.400 |
| 11/11/2020 | 21,00 | 20,98 | +13,41% | 20,98 | 21,00 | 20,99 | 19,06 | 20,70 | 7 | 2.939.700 |
| 6/11/2020 | 18,50 | 18,50 | -4,15% | 18,50 | 18,50 | 18,50 | 18,50 | 19,50 | 1 | 555.000 |
| 29/10/2020 | 19,99 | 19,30 | +4,04% | 18,55 | 19,99 | 19,28 | 18,22 | 20,00 | 5 | 1.349.800 |
| 28/10/2020 | 19,00 | 18,55 | -4,38% | 18,55 | 19,00 | 18,77 | 18,31 | 19,10 | 2 | 375.500 |
| 27/10/2020 | 19,40 | 19,40 | +0,41% | 19,40 | 19,40 | 19,40 | 19,00 | 20,00 | 1 | 388.000 |
| 26/10/2020 | 20,00 | 19,32 | -3,40% | 19,32 | 21,50 | 20,58 | 19,20 | 21,00 | 37 | 27.794.800 |
| 23/10/2020 | 20,00 | 20,00 | +3,09% | 19,70 | 21,53 | 20,63 | 19,05 | 21,00 | 31 | 15.066.500 |
| 22/10/2020 | 20,80 | 19,40 | +0,05% | 19,30 | 21,50 | 20,38 | 19,05 | 20,00 | 45 | 28.340.100 |
| 21/10/2020 | 19,30 | 19,39 | -5,87% | 19,30 | 19,39 | 19,34 | 19,38 | 21,50 | 2 | 386.900 |
| 15/10/2020 | 20,00 | 20,60 | +8,42% | 20,00 | 20,60 | 20,47 | 20,60 | 21,50 | 5 | 1.638.000 |
| 9/10/2020 | 19,00 | 19,00 | -0,26% | 19,00 | 19,00 | 19,00 | 19,00 | 20,97 | 1 | 190.000 |
| 5/10/2020 | 19,10 | 19,05 | -2,86% | 19,05 | 19,10 | 19,07 | 18,80 | 20,00 | 2 | 381.500 |
| 30/9/2020 | 19,90 | 19,61 | -1,95% | 19,61 | 21,50 | 20,54 | 19,01 | 20,90 | 41 | 19.720.500 |
| 24/9/2020 | 20,00 | 20,00 | -1,96% | 20,00 | 20,00 | 20,00 | 19,80 | 21,00 | 2 | 400.000 |
| 23/9/2020 | 20,40 | 20,40 | 0,00% | 20,40 | 20,40 | 20,40 | 19,01 | 21,00 | 1 | 204.000 |
| 21/9/2020 | 20,40 | 20,40 | 0,00% | 20,40 | 20,40 | 20,40 | 19,00 | 20,40 | 1 | 204.000 |
| 18/9/2020 | 19,80 | 20,40 | -5,12% | 19,70 | 20,40 | 19,85 | 19,70 | 23,00 | 6 | 1.191.400 |
| 17/9/2020 | 21,50 | 21,50 | 0,00% | 21,50 | 21,50 | 21,50 | 20,02 | 23,00 | 1 | 430.000 |
| 15/9/2020 | 21,00 | 21,50 | -0,83% | 21,00 | 23,00 | 21,83 | 20,28 | 22,99 | 3 | 655.000 |
| 14/9/2020 | 21,49 | 21,68 | +8,35% | 21,40 | 21,80 | 21,56 | 21,02 | 24,00 | 7 | 1.725.000 |
| 11/9/2020 | 21,84 | 20,01 | -1,04% | 19,70 | 21,84 | 20,52 | 19,70 | 21,00 | 14 | 2.873.500 |
| 10/9/2020 | 21,30 | 20,22 | -1,65% | 19,50 | 21,30 | 20,37 | 20,21 | 21,18 | 13 | 2.648.300 |
| 9/9/2020 | 21,50 | 20,56 | +0,05% | 20,56 | 22,00 | 21,31 | 19,20 | 21,50 | 19 | 4.689.000 |
| 8/9/2020 | 21,99 | 20,55 | -2,14% | 20,50 | 21,99 | 21,05 | 20,51 | 21,99 | 26 | 6.316.600 |
| 4/9/2020 | 22,50 | 21,00 | -2,33% | 21,00 | 22,50 | 21,57 | 20,13 | 21,90 | 8 | 1.726.200 |
| 3/9/2020 | 23,49 | 21,50 | -4,44% | 21,50 | 23,60 | 22,92 | 21,01 | 22,80 | 25 | 9.400.800 |
| 2/9/2020 | 24,99 | 22,50 | -5,06% | 22,49 | 25,00 | 23,49 | 20,50 | 22,90 | 33 | 11.278.000 |
| 1/9/2020 | 23,78 | 23,70 | +3,45% | 22,92 | 23,78 | 23,33 | 22,92 | 23,70 | 4 | 933.200 |
| 31/8/2020 | 24,00 | 22,91 | -0,43% | 22,91 | 26,00 | 24,62 | 22,90 | 24,90 | 49 | 20.188.700 |
| 28/8/2020 | 24,22 | 23,01 | -16,84% | 23,01 | 24,22 | 24,02 | 23,00 | 27,00 | 7 | 1.681.600 |
| 27/8/2020 | 21,90 | 27,67 | +36,64% | 21,00 | 32,00 | 25,96 | 26,00 | 31,00 | 34 | 9.607.300 |
| 26/8/2020 | 19,00 | 20,25 | +4,33% | 18,00 | 22,85 | 21,61 | 20,00 | 22,00 | 58 | 15.563.700 |
| 25/8/2020 | 21,89 | 19,41 | +0,26% | 19,41 | 21,89 | 20,58 | 19,05 | 21,50 | 42 | 29.852.300 |
| 24/8/2020 | 19,36 | 19,36 | +0,05% | 19,36 | 19,36 | 19,36 | 19,00 | 21,50 | 1 | 193.600 |
| 18/8/2020 | 20,89 | 19,35 | +1,84% | 19,35 | 20,89 | 20,26 | 19,36 | 20,50 | 54 | 30.195.400 |
| 17/8/2020 | 19,01 | 19,00 | -0,05% | 19,00 | 19,01 | 19,00 | 18,51 | 20,79 | 3 | 760.100 |
| 13/8/2020 | 20,12 | 19,01 | -5,42% | 19,01 | 20,12 | 19,56 | 19,00 | 22,00 | 2 | 391.300 |
| 12/8/2020 | 20,10 | 20,10 | -4,29% | 20,10 | 20,10 | 20,10 | 19,51 | 21,90 | 1 | 201.000 |
| 11/8/2020 | 21,01 | 21,00 | -2,33% | 21,00 | 21,01 | 21,00 | 19,05 | 21,80 | 2 | 420.100 |
| 10/8/2020 | 22,80 | 21,50 | +1,90% | 21,50 | 22,80 | 22,10 | 20,40 | 22,79 | 6 | 1.326.000 |
| 7/8/2020 | 21,22 | 21,10 | -0,47% | 21,10 | 22,99 | 21,82 | 19,20 | 22,99 | 6 | 1.528.000 |
| 6/8/2020 | 23,00 | 21,20 | -2,62% | 20,80 | 23,00 | 22,02 | 20,83 | 22,50 | 69 | 30.608.600 |
| 5/8/2020 | 22,00 | 21,77 | +5,63% | 20,50 | 22,01 | 21,41 | 19,25 | 21,80 | 39 | 10.492.000 |
| 4/8/2020 | 20,61 | 20,61 | +0,05% | 20,61 | 20,61 | 20,61 | 19,16 | 22,50 | 1 | 206.100 |
| 3/8/2020 | 21,89 | 20,60 | +7,80% | 20,50 | 22,00 | 21,43 | 20,55 | 22,00 | 15 | 4.072.500 |
| 31/7/2020 | 20,98 | 19,11 | -0,47% | 19,11 | 20,98 | 20,10 | 19,11 | 20,57 | 28 | 7.639.200 |
| 30/7/2020 | 19,30 | 19,20 | -2,54% | 19,20 | 21,49 | 20,51 | 19,20 | 20,50 | 103 | 26.260.600 |
| 29/7/2020 | 19,51 | 19,70 | +1,70% | 19,51 | 19,99 | 19,77 | 19,70 | 20,48 | 5 | 988.600 |
| 28/7/2020 | 20,10 | 19,37 | -3,63% | 19,10 | 21,80 | 20,74 | 19,31 | 20,00 | 250 | 85.876.500 |
| 27/7/2020 | 20,10 | 20,10 | -3,60% | 20,10 | 20,10 | 20,10 | 19,07 | 20,10 | 1 | 201.000 |
| 24/7/2020 | 22,20 | 20,85 | -3,07% | 19,50 | 23,20 | 21,19 | 20,40 | 22,00 | 193 | 133.120.600 |
| 23/7/2020 | 21,00 | 21,51 | +8,47% | 20,53 | 24,00 | 22,61 | 21,50 | 22,69 | 47 | 17.639.300 |
| 21/7/2020 | 19,83 | 19,83 | +1,43% | 19,83 | 19,83 | 19,83 | 19,83 | 22,20 | 1 | 198.300 |
| 20/7/2020 | 19,55 | 19,55 | +0,26% | 19,55 | 19,55 | 19,55 | 19,55 | 21,80 | 1 | 195.500 |
| 17/7/2020 | 19,50 | 19,50 | -5,80% | 19,50 | 19,50 | 19,50 | 19,81 | 22,40 | 1 | 195.000 |
| 14/7/2020 | 20,50 | 20,70 | -3,94% | 20,50 | 20,70 | 20,60 | 20,51 | 22,90 | 2 | 412.000 |
| 13/7/2020 | 21,53 | 21,55 | +3,61% | 21,53 | 23,45 | 22,09 | 20,50 | 22,90 | 5 | 1.104.800 |
| 10/7/2020 | 20,51 | 20,80 | +1,46% | 20,50 | 21,51 | 20,80 | 20,80 | 21,33 | 11 | 4.161.400 |
| 9/7/2020 | 20,50 | 20,50 | -2,38% | 20,50 | 20,50 | 20,50 | 20,30 | 21,64 | 1 | 410.000 |
| 8/7/2020 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,80 | 21,44 | 4 | 1.260.000 |
| 7/7/2020 | 21,00 | 21,00 | -0,14% | 21,00 | 22,00 | 21,25 | 20,50 | 21,45 | 4 | 850.000 |
| 6/7/2020 | 23,00 | 21,03 | -4,41% | 20,77 | 23,00 | 21,81 | 21,03 | 23,99 | 15 | 3.707.800 |
| 3/7/2020 | 22,50 | 22,00 | -2,18% | 22,00 | 22,50 | 22,25 | 20,78 | 23,00 | 2 | 445.000 |
| 2/7/2020 | 22,49 | 22,49 | -0,04% | 22,49 | 22,49 | 22,49 | 20,81 | 22,49 | 2 | 449.800 |
| 1/7/2020 | 22,50 | 22,50 | +5,24% | 22,50 | 22,50 | 22,50 | 20,81 | 23,75 | 3 | 675.000 |
| 30/6/2020 | 22,50 | 21,38 | -8,44% | 21,38 | 22,50 | 22,16 | 21,00 | 21,39 | 16 | 3.990.400 |
| 26/6/2020 | 25,70 | 23,35 | -9,14% | 22,71 | 25,70 | 23,84 | 23,35 | 24,00 | 13 | 3.099.400 |
| 25/6/2020 | 27,00 | 25,70 | +38,92% | 25,70 | 37,00 | 33,90 | 23,20 | 33,00 | 112 | 46.106.400 |
| 24/6/2020 | 18,50 | 18,50 | -6,33% | 18,50 | 18,50 | 18,50 | 18,50 | 19,75 | 1 | 185.000 |
| 22/6/2020 | 20,50 | 19,75 | +3,95% | 19,75 | 20,50 | 19,97 | 18,20 | 19,75 | 4 | 799.000 |
| 19/6/2020 | 19,00 | 19,00 | +3,20% | 19,00 | 19,00 | 19,00 | 18,20 | 20,00 | 1 | 190.000 |
| 18/6/2020 | 19,40 | 18,41 | -5,59% | 18,40 | 19,40 | 18,75 | 18,50 | 19,45 | 4 | 1.125.100 |
| 16/6/2020 | 20,00 | 19,50 | +0,26% | 19,50 | 20,00 | 19,83 | 18,31 | 19,94 | 3 | 1.190.000 |
| 8/6/2020 | 18,02 | 19,45 | +5,14% | 18,02 | 19,45 | 19,21 | 18,20 | 22,84 | 3 | 1.152.700 |
| 5/6/2020 | 19,60 | 18,50 | 0,00% | 18,30 | 19,64 | 18,97 | 17,05 | 19,55 | 63 | 15.177.200 |
| 4/6/2020 | 17,70 | 18,50 | +4,52% | 17,70 | 19,60 | 18,92 | 16,00 | 18,65 | 33 | 24.786.700 |
| 2/6/2020 | 19,00 | 17,70 | -8,39% | 17,50 | 19,00 | 18,29 | 17,90 | 18,95 | 19 | 3.476.000 |
| 29/5/2020 | 18,00 | 19,32 | +13,78% | 17,00 | 20,00 | 19,19 | 16,08 | 19,33 | 78 | 27.444.100 |
| 27/5/2020 | 16,98 | 16,98 | +4,24% | 16,98 | 16,98 | 16,98 | 16,00 | 17,00 | 1 | 169.800 |
| 26/5/2020 | 17,98 | 16,29 | -4,18% | 16,29 | 18,00 | 17,13 | 16,28 | 17,50 | 87 | 23.644.200 |
| 22/5/2020 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,00 | 18,09 | 1 | 170.000 |
| 21/5/2020 | 17,00 | 17,00 | +4,29% | 17,00 | 17,00 | 17,00 | 16,00 | 18,08 | 2 | 340.000 |
| 18/5/2020 | 16,30 | 16,30 | +0,56% | 16,30 | 16,30 | 16,30 | 16,20 | 17,30 | 1 | 163.000 |
| 15/5/2020 | 19,00 | 16,21 | -4,65% | 16,21 | 20,40 | 18,19 | 16,20 | 18,99 | 169 | 50.388.200 |
| 12/5/2020 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,50 | 20,00 | 1 | 170.000 |
| 11/5/2020 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 23,40 | 1 | 170.000 |
| 8/5/2020 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 18,00 | 1 | 170.000 |
| 7/5/2020 | 18,20 | 17,00 | -6,59% | 17,00 | 18,20 | 17,60 | 17,00 | 19,30 | 3 | 704.000 |
| 6/5/2020 | 18,00 | 18,20 | +4,30% | 17,10 | 19,00 | 17,84 | 17,15 | 18,30 | 11 | 2.676.000 |
| 5/5/2020 | 17,70 | 17,45 | -0,29% | 16,55 | 17,70 | 17,13 | 16,20 | 17,00 | 34 | 10.109.700 |
| 4/5/2020 | 17,80 | 17,50 | +4,17% | 16,70 | 17,90 | 17,36 | 15,00 | 18,00 | 18 | 3.125.500 |
| 30/4/2020 | 17,10 | 16,80 | -1,18% | 16,80 | 17,80 | 17,14 | 16,51 | 21,00 | 5 | 857.000 |
| 29/4/2020 | 18,50 | 17,00 | -5,56% | 17,00 | 18,50 | 17,54 | 17,00 | 18,00 | 10 | 1.754.000 |
| 28/4/2020 | 17,51 | 18,00 | 0,00% | 17,51 | 18,00 | 17,75 | 17,21 | 20,00 | 2 | 355.100 |
| 16/4/2020 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 17,50 | 21,00 | 1 | 180.000 |
| 15/4/2020 | 18,00 | 18,00 | -0,55% | 18,00 | 18,00 | 18,00 | 18,02 | 19,10 | 2 | 360.000 |
| 9/4/2020 | 18,10 | 18,10 | -4,74% | 18,10 | 18,10 | 18,10 | 18,00 | 20,00 | 1 | 181.000 |
| 8/4/2020 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 17,50 | 20,00 | 1 | 190.000 |
| 1/4/2020 | 20,00 | 20,00 | -6,54% | 20,00 | 20,00 | 20,00 | 17,50 | 21,42 | 1 | 200.000 |
| 31/3/2020 | 21,44 | 21,40 | +4,90% | 21,00 | 21,44 | 21,31 | 20,00 | 21,00 | 4 | 852.400 |
| 30/3/2020 | 24,00 | 20,40 | -13,56% | 19,00 | 24,00 | 21,37 | 19,60 | 20,40 | 31 | 7.267.600 |
| 27/3/2020 | 25,00 | 23,60 | -12,92% | 23,01 | 27,00 | 24,64 | 23,56 | 27,52 | 53 | 16.511.100 |
| 26/3/2020 | 25,00 | 27,10 | +2,50% | 22,01 | 27,15 | 24,94 | 24,00 | 27,20 | 45 | 12.473.600 |
| 25/3/2020 | 27,00 | 26,44 | -5,23% | 20,06 | 27,50 | 24,35 | 23,01 | 26,45 | 45 | 19.242.600 |
| 24/3/2020 | 20,98 | 27,90 | +16,25% | 17,05 | 28,90 | 24,08 | 18,21 | 27,00 | 42 | 11.321.700 |
| 2/3/2020 | 22,99 | 24,00 | +17,07% | 22,99 | 24,20 | 23,57 | 22,00 | 25,90 | 17 | 4.242.800 |
| 10/2/2020 | 20,50 | 20,50 | -2,84% | 20,50 | 20,50 | 20,50 | 20,00 | 23,50 | 1 | 205.000 |
| 7/2/2020 | 21,11 | 21,10 | -0,99% | 21,10 | 21,97 | 21,39 | 20,50 | 24,19 | 3 | 641.800 |
| 5/2/2020 | 22,51 | 21,31 | +2,06% | 21,31 | 24,99 | 23,05 | 21,21 | 24,35 | 10 | 2.305.200 |
| 4/2/2020 | 20,89 | 20,88 | +4,40% | 20,88 | 20,89 | 20,88 | 20,00 | 20,88 | 2 | 417.700 |
| 3/2/2020 | 20,46 | 20,00 | -2,25% | 20,00 | 20,46 | 20,23 | 18,71 | 22,50 | 4 | 809.300 |
| 31/1/2020 | 20,46 | 20,46 | -13,74% | 20,46 | 20,46 | 20,46 | 20,45 | 24,00 | 1 | 204.600 |
| 28/1/2020 | 23,72 | 23,72 | 0,00% | 23,72 | 23,72 | 23,72 | 23,72 | 25,60 | 6 | 2.134.800 |
| 27/1/2020 | 22,49 | 23,72 | -4,43% | 22,10 | 23,72 | 22,89 | 22,10 | 23,79 | 12 | 3.205.300 |
| 24/1/2020 | 25,90 | 24,82 | -17,27% | 24,81 | 26,32 | 25,75 | 24,81 | 26,19 | 16 | 4.120.800 |
| 23/1/2020 | 35,03 | 30,00 | -9,64% | 25,00 | 43,11 | 33,59 | 25,52 | 30,05 | 106 | 37.961.900 |
| 22/1/2020 | 25,50 | 33,20 | +100,00% | 25,50 | 33,20 | 29,48 | 33,20 | 40,00 | 42 | 14.743.000 |