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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMIN4 - MERC INVEST - PN
| 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 | +8,63% | 17,70 | 18,00 | 17,95 | 16,50 | 17,99 | 4 | 1.257.000 |
| 20/1/2025 | 16,50 | 16,57 | -7,94% | 16,50 | 16,57 | 16,51 | 16,50 | 18,00 | 3 | 825.700 |
| 17/1/2025 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,50 | 18,00 | 1 | 180.000 |
| 15/1/2025 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,55 | 18,00 | 1 | 540.000 |
| 14/1/2025 | 18,00 | 18,00 | +0,11% | 18,00 | 18,00 | 18,00 | 17,08 | 18,00 | 1 | 360.000 |
| 13/1/2025 | 17,98 | 17,98 | +0,50% | 17,98 | 17,98 | 17,98 | 17,02 | 18,00 | 1 | 179.800 |
| 9/1/2025 | 17,89 | 17,89 | +5,86% | 17,89 | 17,89 | 17,89 | 16,90 | 18,30 | 1 | 357.800 |
| 8/1/2025 | 16,90 | 16,90 | +0,06% | 16,90 | 16,90 | 16,90 | 16,89 | 19,00 | 1 | 169.000 |
| 6/1/2025 | 16,90 | 16,89 | 0,00% | 16,89 | 16,90 | 16,89 | 16,90 | 19,00 | 2 | 675.700 |
| 3/1/2025 | 16,89 | 16,89 | -0,06% | 16,89 | 16,89 | 16,89 | 16,40 | 18,75 | 1 | 168.900 |
| 2/1/2025 | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 16,50 | 19,00 | 1 | 169.000 |
| 30/12/2024 | 16,90 | 16,90 | -0,12% | 16,90 | 16,90 | 16,90 | 16,36 | 18,95 | 1 | 1.690.000 |
| 27/12/2024 | 16,40 | 16,92 | -0,18% | 16,40 | 16,92 | 16,74 | 16,50 | 16,90 | 3 | 502.200 |
| 23/12/2024 | 16,95 | 16,95 | +4,63% | 16,95 | 16,95 | 16,95 | 16,95 | 17,20 | 4 | 678.000 |
| 20/12/2024 | 16,20 | 16,20 | -0,61% | 16,20 | 16,20 | 16,20 | 16,20 | 16,89 | 1 | 162.000 |
| 19/12/2024 | 16,20 | 16,30 | +0,62% | 16,20 | 16,30 | 16,26 | 16,15 | 16,30 | 2 | 488.000 |
| 18/12/2024 | 16,20 | 16,20 | +0,93% | 16,20 | 16,20 | 16,20 | 16,15 | 16,95 | 1 | 162.000 |
| 12/12/2024 | 16,30 | 16,05 | -6,69% | 16,05 | 16,30 | 16,13 | 16,00 | 17,10 | 7 | 1.613.400 |
| 6/12/2024 | 16,55 | 17,20 | +7,50% | 16,55 | 17,20 | 16,87 | 16,20 | 18,00 | 4 | 675.000 |
| 2/12/2024 | 16,50 | 16,00 | -0,93% | 16,00 | 16,50 | 16,15 | 16,00 | 17,90 | 4 | 969.000 |
| 27/11/2024 | 16,15 | 16,15 | +0,31% | 16,15 | 16,15 | 16,15 | 16,20 | 17,87 | 1 | 161.500 |
| 19/11/2024 | 16,10 | 16,10 | 0,00% | 16,10 | 16,10 | 16,10 | 16,10 | 17,90 | 1 | 161.000 |
| 13/11/2024 | 16,10 | 16,10 | +0,63% | 16,10 | 16,10 | 16,10 | 16,10 | 17,90 | 2 | 322.000 |
| 11/11/2024 | 16,10 | 16,00 | -0,31% | 16,00 | 16,10 | 16,04 | 16,10 | 17,90 | 7 | 1.604.500 |
| 7/11/2024 | 16,05 | 16,05 | -2,13% | 16,05 | 16,05 | 16,05 | 16,10 | 17,85 | 1 | 160.500 |
| 28/10/2024 | 16,40 | 16,40 | -0,49% | 16,40 | 16,40 | 16,40 | 16,25 | 18,50 | 3 | 1.476.000 |
| 24/10/2024 | 16,48 | 16,48 | +1,67% | 16,48 | 16,48 | 16,48 | 16,30 | 17,80 | 1 | 164.800 |
| 23/10/2024 | 16,05 | 16,21 | -7,37% | 16,05 | 16,33 | 16,28 | 16,20 | 16,48 | 9 | 1.628.800 |
| 21/10/2024 | 17,50 | 17,50 | +0,06% | 17,50 | 17,50 | 17,50 | 16,30 | 17,50 | 4 | 1.750.000 |
| 15/10/2024 | 16,99 | 17,49 | +2,88% | 16,99 | 17,49 | 17,03 | 16,83 | 18,00 | 4 | 2.724.800 |
| 8/10/2024 | 17,00 | 17,00 | +5,46% | 17,00 | 17,00 | 17,00 | 16,12 | 17,00 | 1 | 680.000 |
| 7/10/2024 | 16,12 | 16,12 | 0,00% | 16,12 | 16,12 | 16,12 | 16,13 | 17,00 | 1 | 161.200 |
| 4/10/2024 | 16,12 | 16,12 | -3,24% | 16,12 | 16,12 | 16,12 | 16,19 | 17,00 | 1 | 161.200 |
| 3/10/2024 | 16,00 | 16,66 | +0,97% | 16,00 | 16,66 | 16,16 | 16,10 | 17,00 | 4 | 646.600 |
| 26/9/2024 | 16,40 | 16,50 | +0,61% | 16,40 | 16,50 | 16,42 | 16,40 | 17,70 | 2 | 1.314.000 |
| 25/9/2024 | 16,30 | 16,40 | +0,61% | 16,30 | 16,40 | 16,36 | 16,25 | 16,40 | 3 | 982.000 |
| 23/9/2024 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 16,30 | 17,50 | 2 | 652.000 |
| 20/9/2024 | 16,30 | 16,30 | -1,21% | 16,30 | 16,30 | 16,30 | 16,30 | 17,30 | 2 | 652.000 |
| 19/9/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 17,70 | 1 | 165.000 |
| 17/9/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 17,85 | 1 | 165.000 |
| 16/9/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,30 | 17,85 | 2 | 495.000 |
| 12/9/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,00 | 17,70 | 1 | 165.000 |
| 5/9/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 17,75 | 1 | 165.000 |
| 4/9/2024 | 16,50 | 16,50 | +3,13% | 16,50 | 16,50 | 16,50 | 15,99 | 17,99 | 2 | 1.815.000 |
| 28/8/2024 | 16,00 | 16,00 | -4,19% | 16,00 | 16,00 | 16,00 | 16,00 | 16,90 | 1 | 160.000 |
| 27/8/2024 | 16,70 | 16,70 | 0,00% | 16,70 | 16,70 | 16,70 | 16,00 | 16,70 | 1 | 167.000 |
| 26/8/2024 | 16,70 | 16,70 | -0,30% | 16,70 | 16,70 | 16,70 | 16,00 | 16,65 | 1 | 167.000 |
| 23/8/2024 | 16,75 | 16,75 | -0,83% | 16,75 | 16,75 | 16,75 | 16,00 | 16,60 | 1 | 167.500 |
| 22/8/2024 | 16,94 | 16,89 | +5,56% | 16,89 | 16,94 | 16,91 | 16,00 | 16,70 | 2 | 338.300 |
| 15/8/2024 | 15,64 | 16,00 | +2,89% | 15,64 | 16,00 | 15,83 | 15,64 | 17,00 | 2 | 1.742.000 |
| 6/8/2024 | 15,55 | 15,55 | +1,17% | 15,55 | 15,55 | 15,55 | 15,42 | 17,20 | 1 | 155.500 |
| 5/8/2024 | 15,37 | 15,37 | -3,94% | 15,37 | 15,37 | 15,37 | 15,55 | 16,50 | 1 | 461.100 |
| 31/7/2024 | 16,00 | 16,00 | -3,79% | 16,00 | 16,01 | 16,00 | 16,00 | 16,50 | 4 | 1.600.200 |
| 29/7/2024 | 16,67 | 16,63 | -4,97% | 16,63 | 16,67 | 16,65 | 16,00 | 16,63 | 3 | 499.700 |
| 25/7/2024 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 15,65 | 17,45 | 2 | 350.000 |
| 24/7/2024 | 15,60 | 17,50 | +12,18% | 15,60 | 17,99 | 16,75 | 15,60 | 17,49 | 10 | 3.015.100 |
| 19/7/2024 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 15,30 | 16,11 | 1 | 780.000 |
| 17/7/2024 | 15,60 | 15,60 | +1,30% | 15,60 | 15,60 | 15,60 | 15,45 | 16,11 | 2 | 468.000 |
| 15/7/2024 | 15,61 | 15,40 | -1,35% | 15,40 | 15,61 | 15,45 | 15,40 | 16,11 | 2 | 618.100 |
| 5/7/2024 | 15,61 | 15,61 | 0,00% | 15,61 | 15,61 | 15,61 | 15,30 | 16,11 | 1 | 156.100 |
| 4/7/2024 | 15,36 | 15,61 | +1,63% | 15,36 | 15,61 | 15,48 | 15,36 | 15,61 | 2 | 309.700 |
| 3/7/2024 | 15,36 | 15,36 | -0,97% | 15,36 | 15,36 | 15,36 | 15,48 | 16,11 | 1 | 153.600 |
| 28/6/2024 | 15,51 | 15,51 | +1,37% | 15,51 | 15,51 | 15,51 | 15,51 | 16,10 | 2 | 620.400 |
| 21/6/2024 | 15,51 | 15,30 | -2,86% | 15,30 | 15,51 | 15,35 | 15,38 | 16,11 | 2 | 614.100 |
| 20/6/2024 | 15,75 | 15,75 | +3,28% | 15,75 | 15,75 | 15,75 | 15,51 | 16,25 | 1 | 157.500 |
| 18/6/2024 | 15,33 | 15,25 | -3,17% | 15,25 | 15,33 | 15,29 | 15,26 | 16,29 | 2 | 1.529.000 |
| 14/6/2024 | 15,75 | 15,75 | -0,25% | 15,75 | 15,75 | 15,75 | 15,30 | 16,59 | 2 | 945.000 |
| 11/6/2024 | 15,79 | 15,79 | 0,00% | 15,79 | 15,79 | 15,79 | 15,30 | 16,59 | 1 | 157.900 |
| 5/6/2024 | 15,79 | 15,79 | +2,53% | 15,79 | 15,79 | 15,79 | 15,20 | 16,00 | 1 | 157.900 |
| 3/6/2024 | 15,72 | 15,40 | -2,04% | 15,40 | 15,72 | 15,56 | 15,20 | 16,00 | 2 | 311.200 |
| 28/5/2024 | 15,80 | 15,72 | +0,77% | 15,72 | 15,80 | 15,74 | 15,38 | 15,99 | 3 | 629.600 |
| 27/5/2024 | 16,00 | 15,60 | -3,70% | 15,60 | 16,00 | 15,71 | 15,60 | 16,10 | 2 | 1.100.000 |
| 24/5/2024 | 16,20 | 16,20 | +6,58% | 16,20 | 16,20 | 16,20 | 15,50 | 16,15 | 1 | 162.000 |
| 23/5/2024 | 15,30 | 15,20 | -1,94% | 15,20 | 15,30 | 15,27 | 15,21 | 15,68 | 3 | 611.000 |
| 22/5/2024 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 15,30 | 16,00 | 1 | 930.000 |
| 21/5/2024 | 15,50 | 15,50 | +0,65% | 15,50 | 15,50 | 15,50 | 15,30 | 15,80 | 1 | 155.000 |
| 20/5/2024 | 15,40 | 15,40 | -3,08% | 15,40 | 15,40 | 15,40 | 15,20 | 15,67 | 1 | 770.000 |
| 15/5/2024 | 15,30 | 15,89 | +4,33% | 15,30 | 15,89 | 15,74 | 15,30 | 15,79 | 3 | 629.600 |
| 9/5/2024 | 15,23 | 15,23 | +0,07% | 15,23 | 15,23 | 15,23 | 15,23 | 15,99 | 1 | 152.300 |
| 8/5/2024 | 15,22 | 15,22 | +0,13% | 15,22 | 15,22 | 15,22 | 15,22 | 15,99 | 1 | 152.200 |
| 3/5/2024 | 15,20 | 15,20 | -0,85% | 15,20 | 15,20 | 15,20 | 15,20 | 15,99 | 1 | 304.000 |
| 2/5/2024 | 15,25 | 15,33 | +0,86% | 15,25 | 15,33 | 15,28 | 15,31 | 15,98 | 4 | 1.070.100 |
| 30/4/2024 | 15,21 | 15,20 | 0,00% | 15,20 | 15,21 | 15,20 | 15,20 | 15,96 | 3 | 1.368.100 |
| 29/4/2024 | 15,20 | 15,20 | -3,68% | 15,20 | 15,20 | 15,20 | 15,20 | 15,69 | 1 | 152.000 |
| 25/4/2024 | 15,20 | 15,78 | -0,13% | 15,20 | 15,78 | 15,49 | 15,20 | 15,79 | 2 | 309.800 |
| 24/4/2024 | 15,90 | 15,80 | -1,25% | 15,80 | 15,90 | 15,88 | 15,17 | 15,80 | 5 | 953.000 |
| 23/4/2024 | 16,00 | 16,00 | +7,38% | 16,00 | 16,00 | 16,00 | 15,00 | 15,88 | 1 | 160.000 |
| 19/4/2024 | 14,90 | 14,90 | -1,32% | 14,90 | 14,90 | 14,90 | 14,90 | 15,69 | 1 | 149.000 |
| 18/4/2024 | 16,00 | 15,10 | 0,00% | 15,10 | 16,00 | 15,87 | 15,10 | 15,99 | 3 | 1.111.000 |
| 16/4/2024 | 15,10 | 15,10 | 0,00% | 15,10 | 15,10 | 15,10 | 14,61 | 15,79 | 1 | 151.000 |
| 15/4/2024 | 15,40 | 15,10 | -1,76% | 15,10 | 15,40 | 15,29 | 14,51 | 15,37 | 3 | 611.600 |
| 12/4/2024 | 15,60 | 15,37 | +0,46% | 15,37 | 15,60 | 15,48 | 15,37 | 15,88 | 2 | 309.700 |
| 8/4/2024 | 15,31 | 15,30 | -4,20% | 15,30 | 15,31 | 15,30 | 15,30 | 15,95 | 3 | 765.100 |
| 5/4/2024 | 15,97 | 15,97 | -0,13% | 15,97 | 15,97 | 15,97 | 15,38 | 15,98 | 1 | 319.400 |
| 2/4/2024 | 15,99 | 15,99 | +2,83% | 15,99 | 15,99 | 15,99 | 15,21 | 15,99 | 1 | 159.900 |
| 1/4/2024 | 16,00 | 15,55 | -2,81% | 15,41 | 16,00 | 15,57 | 15,16 | 15,99 | 5 | 1.246.000 |
| 28/3/2024 | 16,00 | 16,00 | +2,89% | 16,00 | 16,00 | 16,00 | 15,43 | 15,98 | 1 | 320.000 |
| 25/3/2024 | 15,55 | 15,55 | -2,81% | 15,55 | 15,55 | 15,55 | 15,55 | 15,99 | 1 | 466.500 |
| 22/3/2024 | 15,88 | 16,00 | +0,69% | 15,79 | 16,00 | 15,86 | 15,41 | 16,50 | 3 | 634.600 |
| 21/3/2024 | 16,00 | 15,89 | -1,61% | 15,89 | 16,00 | 15,92 | 15,51 | 15,88 | 4 | 636.900 |
| 20/3/2024 | 16,15 | 16,15 | -0,92% | 16,15 | 16,15 | 16,15 | 15,41 | 16,15 | 2 | 323.000 |
| 15/3/2024 | 16,30 | 16,30 | +0,99% | 16,30 | 16,30 | 16,30 | 15,66 | 16,30 | 1 | 163.000 |
| 14/3/2024 | 16,14 | 16,14 | -0,98% | 16,14 | 16,14 | 16,14 | 16,20 | 16,45 | 1 | 322.800 |
| 13/3/2024 | 16,40 | 16,30 | -0,61% | 16,30 | 16,40 | 16,35 | 15,60 | 16,50 | 2 | 327.000 |
| 12/3/2024 | 16,40 | 16,40 | -0,18% | 16,40 | 16,40 | 16,40 | 15,68 | 16,60 | 1 | 164.000 |
| 11/3/2024 | 16,43 | 16,43 | -0,06% | 16,43 | 16,43 | 16,42 | 15,57 | 16,40 | 2 | 492.600 |
| 4/3/2024 | 15,61 | 16,44 | +0,86% | 15,61 | 16,44 | 16,02 | 15,62 | 16,49 | 2 | 320.500 |
| 1/3/2024 | 16,49 | 16,30 | -2,16% | 15,37 | 16,49 | 16,34 | 15,65 | 16,45 | 17 | 5.231.200 |
| 29/2/2024 | 15,83 | 16,66 | +5,11% | 15,83 | 16,66 | 15,91 | 15,36 | 16,64 | 12 | 2.546.500 |
| 28/2/2024 | 15,85 | 15,85 | +3,73% | 15,85 | 15,85 | 15,85 | 15,20 | 15,84 | 5 | 1.109.500 |
| 27/2/2024 | 15,30 | 15,28 | -1,42% | 15,28 | 15,30 | 15,29 | 15,30 | 15,49 | 3 | 1.223.400 |
| 23/2/2024 | 15,70 | 15,50 | -1,90% | 15,31 | 15,90 | 15,75 | 0,00 | 0,00 | 17 | 6.458.100 |
| 22/2/2024 | 15,74 | 15,80 | +0,64% | 15,74 | 15,80 | 15,78 | 15,50 | 15,79 | 4 | 1.104.900 |
| 21/2/2024 | 15,70 | 15,70 | +5,30% | 15,70 | 15,70 | 15,70 | 15,21 | 15,75 | 2 | 314.000 |
| 20/2/2024 | 15,20 | 14,91 | -3,50% | 14,61 | 15,20 | 14,90 | 15,01 | 15,73 | 8 | 1.788.700 |
| 19/2/2024 | 15,35 | 15,45 | -2,77% | 15,30 | 15,45 | 15,38 | 15,20 | 15,45 | 4 | 615.500 |
| 16/2/2024 | 15,89 | 15,89 | +6,57% | 15,89 | 15,89 | 15,89 | 15,00 | 15,75 | 1 | 158.900 |
| 15/2/2024 | 15,80 | 14,91 | -25,26% | 14,91 | 15,80 | 15,17 | 14,91 | 15,90 | 15 | 2.428.600 |
| 9/2/2024 | 15,00 | 15,35 | +2,33% | 15,00 | 15,40 | 15,18 | 0,00 | 0,00 | 10 | 2.429.200 |
| 8/2/2024 | 15,28 | 15,00 | -1,83% | 15,00 | 15,28 | 15,21 | 14,99 | 15,20 | 7 | 2.586.000 |
| 7/2/2024 | 15,27 | 15,28 | +2,55% | 15,27 | 16,69 | 15,55 | 15,15 | 15,50 | 52 | 18.197.100 |
| 6/2/2024 | 14,52 | 14,90 | +2,62% | 14,52 | 15,20 | 14,80 | 14,73 | 14,92 | 21 | 4.145.600 |
| 5/2/2024 | 15,51 | 14,52 | -6,32% | 14,20 | 16,30 | 14,84 | 14,51 | 15,00 | 143 | 38.142.800 |
| 2/2/2024 | 17,01 | 15,50 | -16,13% | 15,31 | 17,69 | 16,18 | 15,35 | 16,00 | 136 | 44.677.200 |
| 1/2/2024 | 17,49 | 18,48 | +5,24% | 16,30 | 18,50 | 17,11 | 17,15 | 18,40 | 36 | 10.442.800 |
| 31/1/2024 | 17,85 | 17,56 | -11,98% | 16,50 | 18,16 | 17,23 | 17,55 | 18,39 | 55 | 11.374.800 |
| 30/1/2024 | 25,90 | 19,95 | -21,76% | 19,95 | 29,99 | 26,13 | 19,21 | 19,95 | 229 | 84.425.400 |
| 29/1/2024 | 19,10 | 25,50 | +35,64% | 19,10 | 26,50 | 23,28 | 25,50 | 26,50 | 302 | 140.625.900 |
| 26/1/2024 | 17,60 | 18,80 | +15,34% | 17,60 | 20,00 | 18,90 | 18,80 | 19,90 | 136 | 53.508.700 |
| 23/1/2024 | 16,30 | 16,30 | -1,81% | 16,30 | 16,30 | 16,30 | 15,65 | 16,50 | 1 | 163.000 |
| 18/1/2024 | 16,60 | 16,60 | -0,48% | 16,60 | 16,60 | 16,60 | 15,65 | 16,60 | 1 | 166.000 |
| 17/1/2024 | 15,95 | 16,68 | +6,24% | 15,95 | 16,68 | 16,41 | 15,65 | 16,60 | 3 | 492.300 |
| 16/1/2024 | 15,70 | 15,70 | 0,00% | 15,70 | 15,70 | 15,70 | 15,65 | 15,95 | 1 | 157.000 |
| 10/1/2024 | 15,70 | 15,70 | -3,09% | 15,70 | 15,70 | 15,70 | 15,80 | 16,00 | 1 | 157.000 |
| 8/1/2024 | 16,10 | 16,20 | -0,61% | 16,10 | 16,20 | 16,18 | 15,65 | 16,80 | 3 | 971.000 |
| 5/1/2024 | 16,30 | 16,30 | +0,18% | 16,30 | 16,30 | 16,30 | 16,30 | 16,43 | 1 | 326.000 |
| 4/1/2024 | 16,27 | 16,27 | -0,97% | 16,27 | 16,27 | 16,27 | 16,01 | 16,28 | 1 | 162.700 |
| 28/12/2023 | 16,20 | 16,43 | +1,42% | 16,20 | 16,43 | 16,36 | 15,65 | 16,89 | 3 | 1.636.100 |
| 27/12/2023 | 16,43 | 16,20 | 0,00% | 16,20 | 16,43 | 16,23 | 16,20 | 16,43 | 3 | 974.300 |
| 26/12/2023 | 16,20 | 16,20 | 0,00% | 16,20 | 16,20 | 16,20 | 15,50 | 16,43 | 1 | 162.000 |
| 22/12/2023 | 16,42 | 16,20 | -0,49% | 16,20 | 16,42 | 16,30 | 16,00 | 16,30 | 4 | 652.000 |
| 21/12/2023 | 16,28 | 16,28 | 0,00% | 16,28 | 16,28 | 16,28 | 15,50 | 16,28 | 1 | 162.800 |
| 20/12/2023 | 16,28 | 16,28 | +1,81% | 16,28 | 16,28 | 16,28 | 15,90 | 16,43 | 1 | 162.800 |
| 19/12/2023 | 15,99 | 15,99 | 0,00% | 15,99 | 15,99 | 15,99 | 15,01 | 16,00 | 1 | 319.800 |
| 18/12/2023 | 15,89 | 15,99 | +3,83% | 15,85 | 15,99 | 15,90 | 15,01 | 15,99 | 4 | 954.300 |
| 14/12/2023 | 15,89 | 15,40 | -3,08% | 15,40 | 15,89 | 15,64 | 14,96 | 15,89 | 2 | 312.900 |
| 6/12/2023 | 15,89 | 15,89 | +5,93% | 15,89 | 15,89 | 15,89 | 14,90 | 16,44 | 1 | 158.900 |
| 4/12/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 16,49 | 3 | 3.000.000 |
| 1/12/2023 | 15,00 | 15,00 | +1,28% | 15,00 | 15,00 | 15,00 | 14,81 | 16,00 | 4 | 900.000 |
| 30/11/2023 | 14,90 | 14,81 | -1,27% | 14,81 | 15,00 | 14,92 | 14,76 | 15,00 | 11 | 3.133.800 |
| 29/11/2023 | 14,90 | 15,00 | 0,00% | 14,90 | 15,00 | 14,95 | 14,81 | 15,00 | 2 | 1.047.000 |
| 28/11/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,81 | 16,00 | 2 | 600.000 |
| 27/11/2023 | 15,00 | 15,00 | +0,67% | 15,00 | 15,00 | 15,00 | 14,89 | 15,00 | 2 | 600.000 |
| 24/11/2023 | 14,91 | 14,90 | -0,67% | 14,90 | 14,91 | 14,90 | 14,81 | 15,20 | 3 | 894.200 |
| 23/11/2023 | 15,00 | 15,00 | 0,00% | 14,93 | 15,00 | 14,96 | 14,81 | 15,00 | 6 | 1.496.400 |
| 22/11/2023 | 15,01 | 15,00 | -3,54% | 15,00 | 15,01 | 15,00 | 14,81 | 15,90 | 4 | 1.050.100 |
| 21/11/2023 | 15,55 | 15,55 | -1,89% | 15,55 | 15,55 | 15,55 | 15,01 | 15,90 | 2 | 466.500 |
| 17/11/2023 | 15,85 | 15,85 | 0,00% | 15,85 | 15,85 | 15,85 | 14,34 | 15,85 | 3 | 475.500 |
| 16/11/2023 | 15,85 | 15,85 | -0,31% | 15,85 | 15,85 | 15,85 | 14,35 | 15,85 | 1 | 158.500 |
| 9/11/2023 | 15,90 | 15,90 | +1,27% | 14,85 | 15,90 | 15,36 | 15,03 | 15,90 | 4 | 1.075.800 |
| 6/11/2023 | 15,70 | 15,70 | -0,63% | 15,70 | 15,70 | 15,70 | 15,03 | 15,98 | 1 | 471.000 |
| 3/11/2023 | 15,98 | 15,80 | -1,19% | 15,80 | 15,99 | 15,92 | 15,03 | 15,99 | 6 | 955.500 |
| 18/10/2023 | 15,99 | 15,99 | -0,06% | 15,99 | 15,99 | 15,99 | 15,00 | 15,99 | 2 | 319.800 |
| 10/10/2023 | 16,00 | 16,00 | -2,44% | 16,00 | 16,00 | 16,00 | 14,85 | 16,00 | 1 | 160.000 |
| 28/9/2023 | 16,40 | 16,40 | -0,55% | 16,40 | 16,40 | 16,40 | 14,82 | 16,45 | 1 | 164.000 |
| 27/9/2023 | 16,20 | 16,49 | +3,71% | 16,20 | 16,49 | 16,34 | 14,81 | 16,15 | 2 | 326.900 |
| 25/9/2023 | 15,90 | 15,90 | -0,63% | 15,90 | 15,90 | 15,85 | 14,80 | 15,80 | 2 | 317.000 |
| 22/9/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 17,60 | 2 | 480.000 |
| 15/9/2023 | 15,90 | 16,00 | 0,00% | 15,90 | 16,00 | 15,98 | 15,03 | 16,50 | 4 | 799.000 |
| 14/9/2023 | 15,70 | 16,00 | +1,27% | 15,49 | 16,00 | 15,73 | 15,02 | 16,00 | 3 | 471.900 |
| 12/9/2023 | 15,80 | 15,80 | +8,37% | 14,76 | 16,00 | 15,85 | 14,79 | 15,80 | 18 | 5.707.100 |
| 6/9/2023 | 14,20 | 14,58 | -2,80% | 14,20 | 14,90 | 14,56 | 14,50 | 15,49 | 3 | 436.800 |
| 5/9/2023 | 15,00 | 15,00 | +2,04% | 15,00 | 15,00 | 15,00 | 14,80 | 15,49 | 1 | 150.000 |
| 4/9/2023 | 14,99 | 14,70 | -1,93% | 14,70 | 14,99 | 14,81 | 14,13 | 14,99 | 3 | 740.800 |
| 1/9/2023 | 14,99 | 14,99 | +1,97% | 14,99 | 14,99 | 14,99 | 14,70 | 15,50 | 1 | 749.500 |
| 31/8/2023 | 14,69 | 14,70 | +3,52% | 14,69 | 14,70 | 14,71 | 14,70 | 14,79 | 3 | 1.029.800 |
| 30/8/2023 | 14,18 | 14,20 | +1,14% | 14,18 | 14,20 | 14,19 | 14,22 | 14,69 | 3 | 567.800 |
| 28/8/2023 | 14,15 | 14,04 | -0,28% | 14,02 | 15,20 | 14,15 | 14,07 | 14,70 | 10 | 3.964.300 |
| 21/8/2023 | 14,08 | 14,08 | -1,19% | 14,08 | 14,08 | 14,08 | 14,02 | 15,30 | 1 | 140.800 |
| 18/8/2023 | 13,80 | 14,25 | +0,14% | 13,80 | 14,25 | 13,87 | 14,26 | 15,30 | 13 | 3.329.300 |
| 14/8/2023 | 14,23 | 14,23 | -7,60% | 14,23 | 14,23 | 14,23 | 14,30 | 15,40 | 1 | 142.300 |
| 10/8/2023 | 15,40 | 15,40 | +7,69% | 15,40 | 15,40 | 15,40 | 14,35 | 15,70 | 1 | 154.000 |
| 9/8/2023 | 15,51 | 14,30 | -1,45% | 14,23 | 15,51 | 14,57 | 14,22 | 15,50 | 4 | 583.100 |
| 8/8/2023 | 14,51 | 14,51 | 0,00% | 14,51 | 14,51 | 14,51 | 14,30 | 15,51 | 1 | 145.100 |
| 28/7/2023 | 14,51 | 14,51 | +3,50% | 14,51 | 14,51 | 14,51 | 14,20 | 15,30 | 1 | 145.100 |
| 20/7/2023 | 14,10 | 14,02 | -1,20% | 14,02 | 14,10 | 14,04 | 14,10 | 15,50 | 2 | 421.400 |
| 17/7/2023 | 14,19 | 14,19 | -0,77% | 14,18 | 14,19 | 14,18 | 14,20 | 15,30 | 5 | 3.404.700 |
| 12/7/2023 | 14,15 | 14,30 | -4,67% | 14,00 | 14,30 | 14,06 | 14,06 | 14,80 | 21 | 6.893.500 |
| 11/7/2023 | 14,03 | 15,00 | 0,00% | 14,00 | 15,00 | 14,41 | 14,03 | 14,99 | 19 | 6.200.100 |
| 10/7/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,22 | 15,50 | 1 | 2.100.000 |
| 4/7/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 16,49 | 4 | 600.000 |
| 3/7/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 17,00 | 1 | 150.000 |
| 30/6/2023 | 15,00 | 15,00 | +9,65% | 15,00 | 15,00 | 15,00 | 13,59 | 15,00 | 2 | 750.000 |
| 29/6/2023 | 14,02 | 13,68 | -2,36% | 13,68 | 14,02 | 13,96 | 13,80 | 14,99 | 9 | 2.095.100 |
| 28/6/2023 | 14,21 | 14,01 | -4,04% | 14,00 | 15,00 | 14,22 | 14,01 | 14,99 | 21 | 5.690.100 |
| 27/6/2023 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,21 | 17,00 | 1 | 146.000 |
| 26/6/2023 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,61 | 14,39 | 14,60 | 3 | 1.608.000 |
| 21/6/2023 | 14,60 | 14,60 | +2,10% | 14,60 | 14,60 | 14,60 | 14,12 | 16,88 | 1 | 146.000 |
| 20/6/2023 | 15,20 | 14,30 | -6,54% | 14,30 | 15,20 | 14,75 | 14,29 | 14,60 | 2 | 295.000 |
| 19/6/2023 | 15,99 | 15,30 | +2,07% | 15,30 | 16,59 | 15,53 | 15,30 | 16,47 | 6 | 2.019.800 |
| 16/6/2023 | 14,99 | 14,99 | -1,32% | 14,99 | 14,99 | 14,99 | 14,98 | 16,80 | 1 | 2.098.600 |
| 15/6/2023 | 15,12 | 15,19 | +7,73% | 14,71 | 15,98 | 15,38 | 14,99 | 15,01 | 9 | 1.538.500 |
| 14/6/2023 | 13,99 | 14,10 | +7,55% | 13,99 | 14,17 | 14,03 | 13,20 | 14,85 | 5 | 1.263.500 |
| 13/6/2023 | 13,11 | 13,11 | 0,00% | 13,11 | 13,11 | 13,11 | 13,15 | 13,99 | 1 | 655.500 |
| 12/6/2023 | 13,59 | 13,11 | +0,77% | 13,01 | 14,00 | 13,52 | 13,10 | 13,97 | 14 | 3.652.600 |
| 7/6/2023 | 13,01 | 13,01 | -4,34% | 13,01 | 13,01 | 13,01 | 13,10 | 13,59 | 2 | 260.200 |
| 31/5/2023 | 13,60 | 13,60 | +7,17% | 13,60 | 13,60 | 13,60 | 12,64 | 13,57 | 1 | 136.000 |
| 24/5/2023 | 12,91 | 12,69 | -1,78% | 12,69 | 12,91 | 12,83 | 12,72 | 13,58 | 3 | 385.100 |
| 22/5/2023 | 12,92 | 12,92 | -0,08% | 12,92 | 12,92 | 12,92 | 12,66 | 13,79 | 1 | 129.200 |
| 19/5/2023 | 12,93 | 12,93 | -0,46% | 12,93 | 12,93 | 12,93 | 12,69 | 13,97 | 1 | 129.300 |
| 17/5/2023 | 13,00 | 12,99 | -0,08% | 12,99 | 13,00 | 12,99 | 12,68 | 13,00 | 2 | 519.700 |
| 15/5/2023 | 12,69 | 13,00 | +4,42% | 12,69 | 13,99 | 13,61 | 12,63 | 13,30 | 22 | 4.085.600 |
| 12/5/2023 | 12,30 | 12,45 | -1,97% | 12,20 | 12,45 | 12,25 | 12,11 | 12,45 | 5 | 1.470.700 |
| 11/5/2023 | 12,70 | 12,70 | -2,91% | 12,70 | 12,70 | 12,70 | 12,33 | 12,69 | 1 | 254.000 |
| 10/5/2023 | 13,08 | 13,08 | +6,95% | 13,08 | 13,08 | 13,08 | 12,30 | 12,96 | 1 | 130.800 |
| 9/5/2023 | 12,23 | 12,23 | +1,07% | 12,23 | 12,23 | 12,23 | 12,30 | 13,29 | 1 | 122.300 |
| 5/5/2023 | 12,10 | 12,10 | -2,26% | 12,10 | 12,10 | 12,10 | 12,10 | 12,71 | 1 | 242.000 |
| 28/4/2023 | 12,38 | 12,38 | +1,23% | 12,38 | 12,38 | 12,38 | 12,07 | 12,94 | 1 | 123.800 |
| 27/4/2023 | 12,41 | 12,23 | 0,00% | 12,23 | 12,41 | 12,26 | 12,05 | 13,19 | 5 | 735.600 |
| 26/4/2023 | 12,41 | 12,23 | 0,00% | 12,23 | 12,41 | 12,36 | 12,41 | 12,98 | 3 | 494.400 |
| 20/4/2023 | 12,80 | 12,23 | -4,82% | 12,23 | 12,80 | 12,51 | 12,22 | 13,58 | 2 | 250.300 |
| 18/4/2023 | 13,52 | 12,85 | -4,96% | 12,56 | 13,52 | 13,12 | 12,61 | 13,59 | 4 | 787.700 |
| 17/4/2023 | 13,52 | 13,52 | +0,15% | 13,52 | 13,52 | 13,52 | 12,21 | 13,52 | 1 | 270.400 |
| 14/4/2023 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 12,50 | 13,50 | 4 | 540.000 |
| 6/4/2023 | 13,50 | 13,50 | +4,09% | 13,50 | 13,50 | 13,50 | 12,03 | 14,50 | 1 | 135.000 |
| 5/4/2023 | 12,64 | 12,97 | +10,10% | 12,40 | 12,97 | 12,55 | 12,33 | 13,00 | 14 | 2.134.100 |
| 4/4/2023 | 12,49 | 11,78 | -0,76% | 11,71 | 12,99 | 12,40 | 11,77 | 12,90 | 9 | 1.612.200 |
| 3/4/2023 | 12,49 | 11,87 | +0,59% | 11,87 | 12,49 | 12,18 | 11,90 | 12,49 | 2 | 243.600 |
| 30/3/2023 | 12,08 | 11,80 | -2,32% | 11,80 | 12,08 | 12,01 | 11,80 | 12,78 | 4 | 840.900 |
| 28/3/2023 | 12,06 | 12,08 | -0,17% | 12,06 | 12,11 | 12,08 | 12,08 | 12,98 | 5 | 725.100 |
| 27/3/2023 | 12,12 | 12,10 | +0,83% | 12,10 | 12,12 | 12,11 | 12,10 | 13,15 | 3 | 363.300 |
| 23/3/2023 | 12,52 | 12,00 | -11,76% | 12,00 | 12,52 | 12,26 | 12,00 | 13,00 | 4 | 490.400 |
| 22/3/2023 | 12,64 | 13,60 | +7,59% | 12,64 | 13,60 | 12,96 | 12,31 | 13,63 | 2 | 388.800 |
| 21/3/2023 | 12,52 | 12,64 | -7,60% | 12,50 | 12,64 | 12,58 | 12,64 | 13,00 | 11 | 2.641.900 |
| 20/3/2023 | 13,67 | 13,68 | +0,74% | 13,67 | 13,68 | 13,67 | 12,51 | 13,67 | 6 | 1.504.500 |
| 16/3/2023 | 13,59 | 13,58 | -0,15% | 13,58 | 13,59 | 13,58 | 12,58 | 13,88 | 3 | 407.600 |
| 14/3/2023 | 13,60 | 13,60 | -0,07% | 13,60 | 13,60 | 13,60 | 12,30 | 14,20 | 8 | 1.088.000 |
| 13/3/2023 | 14,01 | 13,61 | -10,40% | 13,61 | 14,01 | 13,87 | 13,61 | 13,96 | 3 | 416.300 |
| 10/3/2023 | 14,79 | 15,19 | +2,01% | 14,00 | 15,39 | 14,99 | 15,19 | 15,40 | 26 | 4.349.600 |
| 9/3/2023 | 14,00 | 14,89 | +6,43% | 13,99 | 14,89 | 14,17 | 13,23 | 14,88 | 13 | 2.267.700 |
| 8/3/2023 | 13,96 | 13,99 | +2,42% | 13,96 | 14,00 | 13,97 | 12,76 | 14,19 | 4 | 559.100 |
| 27/2/2023 | 13,66 | 13,66 | +1,94% | 13,66 | 13,66 | 13,66 | 12,31 | 13,98 | 1 | 136.600 |
| 24/2/2023 | 13,40 | 13,40 | +4,69% | 13,40 | 13,40 | 13,40 | 12,08 | 13,50 | 1 | 134.000 |
| 17/2/2023 | 13,25 | 12,80 | +6,14% | 12,80 | 13,50 | 13,18 | 12,60 | 13,48 | 3 | 395.500 |
| 16/2/2023 | 12,06 | 12,06 | -1,55% | 12,06 | 12,06 | 12,06 | 12,05 | 13,45 | 1 | 120.600 |
| 15/2/2023 | 12,25 | 12,25 | -5,77% | 12,25 | 12,25 | 12,25 | 12,00 | 13,50 | 3 | 367.500 |
| 31/1/2023 | 13,00 | 13,00 | -3,63% | 13,00 | 13,00 | 13,00 | 12,62 | 13,40 | 1 | 260.000 |
| 27/1/2023 | 13,49 | 13,49 | -0,15% | 13,49 | 13,49 | 13,49 | 12,63 | 13,50 | 1 | 269.800 |
| 17/1/2023 | 13,51 | 13,51 | -3,50% | 13,51 | 13,51 | 13,51 | 12,74 | 14,25 | 2 | 675.500 |
| 12/1/2023 | 14,00 | 14,00 | +5,34% | 14,00 | 14,00 | 14,00 | 13,19 | 13,99 | 1 | 140.000 |
| 11/1/2023 | 13,29 | 13,29 | 0,00% | 13,29 | 13,29 | 13,29 | 13,21 | 13,45 | 1 | 132.900 |
| 10/1/2023 | 13,30 | 13,29 | +0,15% | 13,29 | 13,30 | 13,29 | 12,64 | 13,30 | 2 | 1.063.300 |
| 4/1/2023 | 13,27 | 13,27 | 0,00% | 13,27 | 13,27 | 13,27 | 12,70 | 13,64 | 1 | 398.100 |
| 2/1/2023 | 13,27 | 13,27 | 0,00% | 13,27 | 13,27 | 13,27 | 12,47 | 13,64 | 2 | 265.400 |
| 29/12/2022 | 13,28 | 13,27 | +1,22% | 13,27 | 13,28 | 13,27 | 13,30 | 13,74 | 2 | 398.200 |
| 28/12/2022 | 12,99 | 13,11 | +0,92% | 12,99 | 13,11 | 13,05 | 13,11 | 13,72 | 2 | 522.000 |
| 26/12/2022 | 12,99 | 12,99 | 0,00% | 12,99 | 12,99 | 12,99 | 12,30 | 13,39 | 1 | 129.900 |
| 15/12/2022 | 12,70 | 12,99 | +1,48% | 12,70 | 12,99 | 12,79 | 12,50 | 13,23 | 3 | 383.900 |
| 14/12/2022 | 12,80 | 12,80 | -1,54% | 12,80 | 12,80 | 12,80 | 12,50 | 13,29 | 1 | 128.000 |
| 5/12/2022 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,50 | 13,76 | 1 | 130.000 |
| 28/11/2022 | 13,00 | 13,00 | -2,26% | 13,00 | 13,00 | 13,00 | 12,56 | 13,98 | 1 | 390.000 |
| 18/11/2022 | 13,30 | 13,30 | +8,57% | 13,30 | 13,30 | 13,30 | 12,33 | 13,22 | 1 | 133.000 |
| 17/11/2022 | 12,86 | 12,25 | -5,77% | 12,25 | 12,86 | 12,79 | 12,30 | 13,76 | 5 | 1.279.500 |
| 11/11/2022 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,75 | 13,00 | 1 | 260.000 |
| 10/11/2022 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,71 | 13,96 | 1 | 130.000 |
| 9/11/2022 | 13,00 | 13,00 | -0,99% | 13,00 | 13,00 | 13,00 | 12,80 | 13,30 | 1 | 130.000 |
| 8/11/2022 | 13,00 | 13,13 | 0,00% | 13,00 | 13,13 | 13,06 | 12,90 | 14,05 | 2 | 261.300 |
| 1/11/2022 | 13,13 | 13,13 | +2,90% | 13,13 | 13,13 | 13,13 | 13,13 | 13,94 | 1 | 131.300 |
| 31/10/2022 | 12,76 | 12,76 | 0,00% | 12,76 | 12,76 | 12,76 | 13,13 | 13,62 | 1 | 127.600 |
| 28/10/2022 | 12,76 | 12,76 | -2,82% | 12,76 | 12,76 | 12,76 | 13,20 | 13,93 | 1 | 127.600 |
| 21/10/2022 | 13,13 | 13,13 | -2,74% | 13,13 | 13,13 | 13,13 | 13,16 | 13,79 | 1 | 131.300 |
| 19/10/2022 | 13,50 | 13,50 | -1,46% | 13,50 | 13,50 | 13,50 | 13,31 | 14,29 | 1 | 135.000 |
| 13/10/2022 | 13,88 | 13,70 | +4,26% | 13,70 | 13,88 | 13,76 | 13,31 | 13,82 | 3 | 412.800 |
| 11/10/2022 | 13,20 | 13,14 | -6,74% | 13,14 | 13,20 | 13,16 | 13,15 | 13,99 | 2 | 394.800 |
| 7/10/2022 | 14,09 | 14,09 | -0,07% | 14,09 | 14,09 | 14,09 | 13,21 | 14,28 | 2 | 281.800 |
| 5/10/2022 | 13,99 | 14,10 | +2,10% | 13,99 | 14,10 | 14,05 | 13,31 | 13,99 | 2 | 702.800 |
| 4/10/2022 | 13,98 | 13,81 | -3,83% | 13,81 | 13,98 | 13,89 | 13,27 | 13,80 | 2 | 277.900 |
| 21/9/2022 | 14,44 | 14,36 | +7,49% | 13,88 | 14,44 | 14,14 | 13,40 | 14,38 | 4 | 565.800 |
| 19/9/2022 | 13,36 | 13,36 | +0,38% | 13,36 | 13,36 | 13,36 | 13,40 | 14,18 | 1 | 133.600 |
| 14/9/2022 | 13,50 | 13,31 | -1,55% | 13,31 | 13,50 | 13,42 | 13,31 | 13,99 | 4 | 671.200 |
| 13/9/2022 | 14,34 | 13,52 | +1,20% | 13,52 | 14,34 | 14,05 | 13,50 | 13,99 | 4 | 562.300 |
| 12/9/2022 | 13,51 | 13,36 | -1,04% | 13,35 | 13,51 | 13,39 | 13,36 | 13,92 | 5 | 1.205.400 |
| 8/9/2022 | 13,36 | 13,50 | -3,50% | 13,36 | 13,50 | 13,43 | 13,50 | 13,99 | 2 | 268.600 |
| 5/9/2022 | 13,99 | 13,99 | +3,63% | 13,99 | 13,99 | 13,99 | 13,29 | 13,82 | 1 | 139.900 |
| 1/9/2022 | 13,50 | 13,50 | +1,20% | 13,50 | 13,50 | 13,50 | 13,06 | 13,99 | 1 | 405.000 |
| 30/8/2022 | 13,34 | 13,34 | -1,19% | 13,34 | 13,34 | 13,34 | 13,14 | 13,34 | 1 | 266.800 |
| 29/8/2022 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,11 | 14,17 | 4 | 1.215.000 |
| 24/8/2022 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,11 | 14,08 | 1 | 135.000 |
| 23/8/2022 | 13,50 | 13,50 | -1,39% | 13,50 | 13,50 | 13,50 | 13,12 | 13,75 | 2 | 405.000 |
| 22/8/2022 | 13,77 | 13,69 | -1,86% | 13,59 | 13,77 | 13,64 | 13,05 | 13,65 | 5 | 818.500 |
| 19/8/2022 | 12,91 | 13,95 | +6,90% | 12,91 | 13,95 | 13,61 | 12,87 | 13,89 | 6 | 816.600 |
| 18/8/2022 | 13,05 | 13,05 | -5,09% | 13,05 | 13,05 | 13,05 | 13,06 | 13,99 | 1 | 522.000 |
| 16/8/2022 | 13,29 | 13,75 | +3,46% | 13,29 | 13,75 | 13,53 | 13,40 | 13,79 | 3 | 812.000 |
| 12/8/2022 | 13,29 | 13,29 | -1,56% | 13,29 | 13,29 | 13,29 | 12,80 | 14,29 | 1 | 132.900 |
| 11/8/2022 | 13,30 | 13,50 | +1,50% | 13,30 | 13,50 | 13,43 | 13,30 | 14,13 | 3 | 403.000 |
| 10/8/2022 | 12,85 | 13,30 | +2,31% | 12,85 | 13,44 | 13,08 | 13,25 | 13,85 | 8 | 1.047.100 |
| 9/8/2022 | 12,77 | 13,00 | +1,01% | 12,77 | 13,00 | 12,80 | 13,00 | 13,93 | 4 | 768.500 |
| 4/8/2022 | 13,44 | 12,87 | -2,50% | 12,87 | 13,44 | 13,03 | 12,76 | 13,94 | 7 | 912.300 |
| 3/8/2022 | 13,60 | 13,20 | -3,58% | 12,71 | 13,60 | 13,05 | 12,75 | 14,12 | 4 | 522.200 |
| 29/7/2022 | 13,01 | 13,69 | +1,41% | 13,01 | 13,69 | 13,46 | 13,13 | 14,25 | 3 | 403.900 |
| 26/7/2022 | 13,50 | 13,50 | -0,15% | 13,50 | 13,50 | 13,50 | 13,02 | 14,39 | 1 | 135.000 |
| 25/7/2022 | 13,52 | 13,52 | -0,07% | 13,52 | 13,52 | 13,52 | 13,00 | 13,79 | 4 | 540.800 |
| 22/7/2022 | 13,53 | 13,53 | -0,29% | 13,53 | 13,53 | 13,53 | 13,52 | 14,58 | 1 | 135.300 |
| 11/7/2022 | 13,57 | 13,57 | -1,17% | 13,57 | 13,57 | 13,57 | 13,00 | 13,41 | 1 | 135.700 |
| 8/7/2022 | 13,73 | 13,73 | -1,22% | 13,73 | 13,73 | 13,73 | 12,62 | 13,73 | 1 | 137.300 |
| 4/7/2022 | 13,90 | 13,90 | 0,00% | 13,90 | 13,90 | 13,90 | 13,22 | 14,29 | 1 | 139.000 |
| 1/7/2022 | 13,90 | 13,90 | 0,00% | 13,90 | 13,90 | 13,90 | 13,20 | 13,89 | 1 | 139.000 |
| 30/6/2022 | 13,93 | 13,90 | -0,50% | 13,90 | 13,93 | 13,91 | 13,22 | 13,93 | 3 | 417.300 |
| 28/6/2022 | 13,97 | 13,97 | -0,21% | 13,97 | 13,97 | 13,97 | 13,30 | 13,98 | 1 | 139.700 |
| 27/6/2022 | 14,00 | 14,00 | +3,55% | 14,00 | 14,00 | 14,00 | 13,56 | 13,97 | 1 | 140.000 |
| 24/6/2022 | 13,52 | 13,52 | -1,17% | 13,52 | 13,52 | 13,52 | 13,45 | 13,72 | 2 | 270.400 |
| 22/6/2022 | 13,67 | 13,68 | 0,00% | 13,67 | 13,68 | 13,67 | 13,41 | 14,19 | 2 | 410.200 |
| 17/6/2022 | 13,68 | 13,68 | -1,65% | 13,68 | 13,68 | 13,68 | 13,50 | 14,19 | 1 | 136.800 |
| 14/6/2022 | 13,90 | 13,91 | -3,00% | 13,90 | 13,91 | 13,90 | 13,68 | 14,37 | 2 | 417.100 |
| 3/6/2022 | 14,34 | 14,34 | -1,10% | 14,34 | 14,34 | 14,34 | 13,90 | 14,48 | 1 | 143.400 |
| 27/5/2022 | 14,54 | 14,50 | -0,28% | 14,50 | 14,54 | 14,52 | 13,81 | 14,55 | 2 | 290.400 |
| 26/5/2022 | 14,58 | 14,54 | -0,68% | 14,54 | 14,58 | 14,56 | 13,95 | 14,54 | 2 | 291.200 |
| 23/5/2022 | 14,82 | 14,64 | +4,35% | 14,50 | 14,82 | 14,66 | 13,81 | 14,65 | 4 | 586.500 |
| 19/5/2022 | 14,15 | 14,03 | -1,13% | 14,03 | 14,15 | 14,08 | 14,01 | 14,73 | 6 | 1.126.700 |
| 13/5/2022 | 14,16 | 14,19 | -2,61% | 14,15 | 14,45 | 14,23 | 14,01 | 14,44 | 13 | 1.850.300 |
| 12/5/2022 | 14,16 | 14,57 | +0,48% | 14,16 | 14,57 | 14,36 | 14,15 | 15,13 | 2 | 287.300 |
| 6/5/2022 | 14,06 | 14,50 | -2,62% | 14,06 | 14,50 | 14,10 | 14,07 | 14,84 | 3 | 1.269.800 |
| 29/4/2022 | 14,90 | 14,89 | -0,07% | 14,89 | 14,90 | 14,89 | 14,01 | 15,19 | 2 | 297.900 |
| 20/4/2022 | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 14,30 | 15,38 | 1 | 447.000 |
| 14/4/2022 | 14,92 | 14,90 | 0,00% | 14,90 | 14,92 | 14,90 | 14,90 | 15,19 | 5 | 745.300 |
| 13/4/2022 | 15,17 | 14,90 | -4,97% | 14,00 | 15,29 | 14,73 | 14,45 | 15,15 | 27 | 4.421.000 |
| 12/4/2022 | 15,17 | 15,68 | +1,29% | 15,17 | 15,77 | 15,35 | 15,18 | 15,45 | 6 | 921.300 |
| 11/4/2022 | 15,49 | 15,48 | +0,98% | 15,48 | 15,49 | 15,48 | 15,15 | 15,49 | 2 | 309.700 |
| 8/4/2022 | 15,41 | 15,33 | -2,85% | 15,33 | 15,69 | 15,47 | 15,35 | 15,73 | 5 | 773.600 |
| 7/4/2022 | 15,78 | 15,78 | +0,57% | 15,78 | 15,78 | 15,78 | 15,36 | 15,78 | 1 | 157.800 |
| 6/4/2022 | 15,50 | 15,69 | -0,19% | 15,49 | 15,69 | 15,53 | 15,20 | 15,68 | 7 | 1.398.300 |
| 5/4/2022 | 15,56 | 15,72 | -3,97% | 15,54 | 15,74 | 15,56 | 15,59 | 15,74 | 18 | 4.826.600 |
| 4/4/2022 | 16,37 | 16,37 | -0,12% | 16,37 | 16,37 | 16,37 | 15,91 | 16,37 | 1 | 163.700 |
| 30/3/2022 | 16,39 | 16,39 | +4,39% | 16,39 | 16,39 | 16,39 | 15,80 | 16,19 | 1 | 163.900 |
| 28/3/2022 | 15,70 | 15,70 | -4,09% | 15,70 | 15,70 | 15,70 | 15,85 | 16,59 | 1 | 157.000 |
| 25/3/2022 | 15,43 | 16,37 | -0,73% | 15,43 | 16,37 | 15,96 | 15,76 | 16,38 | 4 | 638.400 |
| 23/3/2022 | 16,49 | 16,49 | +3,06% | 16,49 | 16,49 | 16,49 | 15,55 | 16,09 | 1 | 164.900 |
| 22/3/2022 | 16,01 | 16,00 | +0,50% | 16,00 | 16,01 | 16,00 | 15,60 | 17,11 | 4 | 640.100 |
| 21/3/2022 | 15,46 | 15,92 | -3,22% | 15,40 | 16,18 | 15,60 | 15,58 | 15,99 | 16 | 2.964.000 |
| 17/3/2022 | 16,45 | 16,45 | +2,05% | 16,45 | 16,45 | 16,45 | 15,61 | 16,29 | 1 | 329.000 |
| 16/3/2022 | 15,81 | 16,12 | +0,75% | 15,43 | 16,12 | 15,74 | 15,71 | 16,12 | 8 | 1.259.600 |
| 15/3/2022 | 16,15 | 16,00 | -0,93% | 16,00 | 16,15 | 16,10 | 15,66 | 16,00 | 3 | 483.000 |
| 14/3/2022 | 16,17 | 16,15 | +0,12% | 16,15 | 16,17 | 16,15 | 16,15 | 16,59 | 5 | 807.900 |
| 11/3/2022 | 16,39 | 16,13 | -0,43% | 16,13 | 16,39 | 16,26 | 16,15 | 16,45 | 4 | 650.400 |
| 10/3/2022 | 16,30 | 16,20 | -0,55% | 16,20 | 16,33 | 16,25 | 16,02 | 16,33 | 6 | 975.300 |
| 9/3/2022 | 16,24 | 16,29 | +1,81% | 16,20 | 16,30 | 16,25 | 16,06 | 16,30 | 5 | 812.600 |
| 8/3/2022 | 16,66 | 16,00 | -3,73% | 16,00 | 16,66 | 16,20 | 15,90 | 16,15 | 37 | 6.481.000 |
| 7/3/2022 | 17,01 | 16,62 | -4,10% | 16,60 | 17,10 | 16,91 | 16,34 | 17,15 | 9 | 2.198.400 |
| 4/3/2022 | 18,20 | 17,33 | -9,12% | 16,61 | 18,20 | 17,18 | 17,34 | 17,69 | 43 | 10.313.000 |
| 3/3/2022 | 18,70 | 19,07 | +1,98% | 18,60 | 19,90 | 19,19 | 19,07 | 19,70 | 73 | 30.524.500 |
| 2/3/2022 | 18,45 | 18,70 | +1,36% | 18,15 | 19,49 | 18,51 | 18,70 | 18,75 | 43 | 21.287.700 |
| 25/2/2022 | 17,16 | 18,45 | +7,71% | 17,16 | 19,80 | 18,19 | 17,51 | 18,45 | 34 | 12.733.400 |
| 24/2/2022 | 16,98 | 17,13 | +0,76% | 16,98 | 17,90 | 17,11 | 17,10 | 17,13 | 21 | 6.333.300 |
| 23/2/2022 | 17,00 | 17,00 | -0,18% | 17,00 | 17,00 | 17,00 | 16,70 | 17,00 | 2 | 340.000 |
| 22/2/2022 | 17,45 | 17,03 | +0,77% | 16,90 | 17,49 | 17,19 | 16,90 | 17,03 | 9 | 1.719.900 |
| 21/2/2022 | 17,10 | 16,90 | -1,17% | 16,90 | 17,34 | 17,08 | 16,65 | 16,92 | 8 | 1.708.400 |
| 18/2/2022 | 17,10 | 17,10 | 0,00% | 17,05 | 17,15 | 17,11 | 0,00 | 0,00 | 17 | 4.449.500 |
| 17/2/2022 | 17,15 | 17,10 | +0,18% | 17,00 | 17,15 | 17,03 | 16,95 | 17,29 | 12 | 2.726.100 |
| 16/2/2022 | 17,79 | 17,07 | -1,33% | 17,07 | 17,79 | 17,30 | 17,07 | 17,38 | 13 | 3.979.000 |
| 15/2/2022 | 17,56 | 17,30 | -0,57% | 17,30 | 17,88 | 17,46 | 17,25 | 17,96 | 17 | 6.810.400 |
| 14/2/2022 | 17,61 | 17,40 | -3,87% | 17,34 | 17,61 | 17,48 | 17,50 | 17,98 | 22 | 6.118.100 |
| 11/2/2022 | 17,53 | 18,10 | +3,31% | 17,52 | 18,10 | 17,71 | 17,70 | 18,47 | 9 | 2.834.900 |
| 10/2/2022 | 18,00 | 17,52 | +0,06% | 17,52 | 18,10 | 17,72 | 17,52 | 18,08 | 14 | 3.367.600 |
| 9/2/2022 | 19,00 | 17,51 | -5,30% | 17,51 | 19,00 | 17,72 | 17,51 | 18,14 | 15 | 4.076.500 |
| 8/2/2022 | 18,20 | 18,49 | +2,21% | 17,78 | 18,50 | 18,05 | 17,96 | 19,49 | 13 | 4.332.600 |
| 7/2/2022 | 17,95 | 18,09 | -3,78% | 17,42 | 18,30 | 17,68 | 17,70 | 18,10 | 15 | 4.068.600 |
| 4/2/2022 | 17,66 | 18,80 | +0,53% | 17,50 | 18,80 | 17,81 | 18,15 | 19,70 | 12 | 2.315.900 |
| 1/2/2022 | 18,70 | 18,70 | +2,19% | 18,70 | 18,70 | 18,70 | 18,40 | 19,80 | 2 | 374.000 |
| 31/1/2022 | 19,89 | 18,30 | +0,49% | 17,56 | 23,28 | 20,44 | 18,20 | 18,78 | 44 | 10.018.600 |
| 26/1/2022 | 18,79 | 18,21 | -3,14% | 18,00 | 19,88 | 18,82 | 18,35 | 18,88 | 6 | 1.129.600 |
| 24/1/2022 | 18,80 | 18,80 | +6,21% | 18,80 | 18,99 | 18,86 | 18,80 | 20,90 | 3 | 565.900 |