Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRKM6F - BRASKEM - PNB N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 7,36 | 7,35 | -16,95% | 7,35 | 7,40 | 7,37 | 7,31 | 7,85 | 9 | 22.853 |
| 4/9/2025 | 8,16 | 8,85 | +20,41% | 8,16 | 8,85 | 8,73 | 7,40 | 7,85 | 2 | 5.241 |
| 3/9/2025 | 7,90 | 7,35 | -8,92% | 7,35 | 8,85 | 8,32 | 7,35 | 8,85 | 7 | 43.270 |
| 2/9/2025 | 8,07 | 8,07 | +1,00% | 8,06 | 8,07 | 8,06 | 7,34 | 7,90 | 6 | 46.805 |
| 1/9/2025 | 7,35 | 7,99 | +9,90% | 7,30 | 7,99 | 7,74 | 7,35 | 7,99 | 4 | 6.195 |
| 29/8/2025 | 7,27 | 7,27 | 0,00% | 7,27 | 7,27 | 7,27 | 7,30 | 8,54 | 1 | 727 |
| 28/8/2025 | 7,31 | 7,27 | 0,00% | 7,27 | 7,31 | 7,29 | 7,30 | 8,54 | 3 | 12.409 |
| 27/8/2025 | 7,75 | 7,27 | -0,14% | 7,27 | 7,75 | 7,40 | 7,32 | 7,60 | 5 | 15.545 |
| 26/8/2025 | 7,28 | 7,28 | -12,08% | 7,28 | 7,28 | 7,28 | 7,28 | 8,49 | 3 | 32.032 |
| 25/8/2025 | 8,28 | 8,28 | +0,12% | 8,28 | 8,28 | 8,28 | 7,28 | 8,25 | 2 | 9.936 |
| 22/8/2025 | 8,27 | 8,27 | +10,27% | 8,27 | 8,27 | 8,27 | 7,50 | 8,25 | 1 | 16.540 |
| 21/8/2025 | 8,27 | 7,50 | -9,42% | 7,50 | 8,27 | 7,68 | 7,50 | 8,25 | 4 | 13.056 |
| 20/8/2025 | 8,28 | 8,28 | +10,40% | 8,28 | 8,28 | 8,28 | 7,50 | 8,28 | 1 | 3.312 |
| 19/8/2025 | 7,50 | 7,50 | -8,20% | 7,50 | 7,50 | 7,50 | 7,31 | 7,50 | 3 | 5.250 |
| 18/8/2025 | 7,59 | 8,17 | +7,08% | 7,28 | 8,17 | 7,48 | 7,28 | 8,18 | 15 | 43.398 |
| 15/8/2025 | 7,52 | 7,63 | +0,53% | 7,52 | 7,85 | 7,64 | 7,63 | 9,94 | 4 | 4.589 |
| 14/8/2025 | 7,59 | 7,59 | -2,06% | 7,59 | 7,59 | 7,59 | 7,65 | 9,94 | 2 | 2.277 |
| 13/8/2025 | 7,75 | 7,75 | -12,33% | 7,75 | 7,75 | 7,75 | 7,74 | 9,93 | 1 | 10.850 |
| 12/8/2025 | 8,93 | 8,84 | 0,00% | 8,84 | 8,93 | 8,88 | 8,84 | 9,94 | 3 | 19.538 |
| 8/8/2025 | 8,84 | 8,84 | 0,00% | 8,84 | 8,84 | 8,84 | 7,75 | 9,94 | 1 | 884 |
| 7/8/2025 | 8,86 | 8,84 | -0,11% | 8,84 | 8,86 | 8,84 | 7,85 | 8,78 | 3 | 5.306 |
| 6/8/2025 | 8,85 | 8,85 | +16,45% | 8,85 | 8,85 | 8,85 | 7,86 | 8,80 | 3 | 8.850 |
| 5/8/2025 | 8,81 | 7,60 | -12,84% | 7,56 | 8,81 | 8,43 | 7,61 | 8,85 | 8 | 30.382 |
| 4/8/2025 | 7,59 | 8,72 | +16,11% | 7,59 | 8,72 | 7,96 | 7,80 | 9,95 | 3 | 2.390 |
| 1/8/2025 | 7,70 | 7,51 | -16,56% | 7,51 | 7,70 | 7,52 | 7,56 | 8,69 | 3 | 18.813 |
| 31/7/2025 | 8,81 | 9,00 | +3,21% | 8,70 | 9,00 | 8,94 | 7,66 | 8,72 | 4 | 8.049 |
| 30/7/2025 | 8,00 | 8,72 | +9,00% | 8,00 | 8,72 | 8,16 | 7,65 | 8,90 | 2 | 14.688 |
| 29/7/2025 | 7,31 | 8,00 | +9,89% | 7,31 | 8,60 | 8,19 | 8,00 | 8,72 | 14 | 88.536 |
| 28/7/2025 | 8,06 | 7,28 | -11,54% | 7,25 | 8,45 | 7,45 | 7,51 | 8,44 | 10 | 83.474 |
| 25/7/2025 | 8,23 | 8,23 | -3,18% | 8,23 | 8,23 | 8,23 | 7,26 | 8,50 | 1 | 14.814 |
| 24/7/2025 | 8,50 | 8,50 | +5,59% | 8,50 | 9,45 | 8,57 | 8,13 | 8,60 | 7 | 12.005 |
| 23/7/2025 | 8,60 | 8,05 | -6,40% | 8,01 | 9,50 | 8,26 | 8,05 | 9,39 | 14 | 57.868 |
| 22/7/2025 | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 7,67 | 9,50 | 5 | 14.620 |
| 21/7/2025 | 8,60 | 8,60 | +1,18% | 8,60 | 8,60 | 8,60 | 7,90 | 8,60 | 2 | 1.720 |
| 18/7/2025 | 7,80 | 8,50 | +8,01% | 7,80 | 8,50 | 8,17 | 8,00 | 9,85 | 14 | 97.340 |
| 17/7/2025 | 7,90 | 7,87 | +0,13% | 7,87 | 7,90 | 7,88 | 7,87 | 8,15 | 4 | 9.458 |
| 16/7/2025 | 8,03 | 7,86 | -4,15% | 7,86 | 8,03 | 7,90 | 7,86 | 8,47 | 3 | 5.536 |
| 15/7/2025 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 8,00 | 8,39 | 2 | 5.740 |
| 14/7/2025 | 8,10 | 8,00 | -10,21% | 8,00 | 8,90 | 8,29 | 8,00 | 8,35 | 9 | 33.174 |
| 11/7/2025 | 8,91 | 8,91 | -1,00% | 8,91 | 8,91 | 8,91 | 8,25 | 8,91 | 1 | 891 |
| 10/7/2025 | 9,00 | 9,00 | +8,17% | 9,00 | 9,00 | 9,00 | 8,25 | 8,91 | 2 | 6.300 |
| 9/7/2025 | 8,34 | 8,32 | 0,00% | 8,32 | 8,34 | 8,32 | 8,32 | 10,00 | 16 | 135.691 |
| 8/7/2025 | 8,31 | 8,32 | -33,97% | 8,31 | 8,32 | 8,31 | 8,32 | 12,49 | 6 | 53.202 |
| 7/7/2025 | 12,60 | 12,60 | -2,33% | 12,60 | 12,60 | 12,60 | 9,95 | 12,60 | 6 | 22.680 |
| 4/7/2025 | 9,19 | 12,90 | +40,98% | 9,19 | 12,99 | 10,43 | 8,59 | 12,89 | 32 | 117.955 |
| 3/7/2025 | 9,10 | 9,15 | +0,55% | 9,10 | 9,15 | 9,11 | 8,01 | 9,16 | 6 | 12.767 |
| 2/7/2025 | 9,09 | 9,10 | 0,00% | 8,01 | 9,10 | 8,70 | 8,01 | 9,10 | 14 | 32.206 |
| 1/7/2025 | 8,01 | 9,10 | +10,57% | 8,01 | 9,14 | 8,42 | 8,01 | 9,10 | 6 | 13.486 |
| 30/6/2025 | 8,21 | 8,23 | -10,45% | 8,21 | 8,23 | 8,22 | 8,23 | 9,58 | 3 | 2.466 |
| 27/6/2025 | 9,10 | 9,19 | +8,12% | 9,10 | 9,19 | 9,14 | 8,22 | 9,59 | 3 | 3.658 |
| 26/6/2025 | 8,48 | 8,50 | +0,24% | 8,20 | 9,10 | 8,82 | 8,50 | 9,10 | 27 | 267.298 |
| 25/6/2025 | 8,49 | 8,48 | -0,24% | 8,48 | 8,50 | 8,49 | 7,68 | 8,48 | 4 | 8.493 |
| 24/6/2025 | 8,45 | 8,50 | +6,25% | 8,45 | 8,50 | 8,46 | 8,00 | 8,49 | 3 | 2.540 |
| 23/6/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,45 | 2 | 4.800 |
| 20/6/2025 | 8,00 | 8,00 | -0,62% | 8,00 | 8,00 | 8,00 | 8,00 | 8,45 | 1 | 800 |
| 17/6/2025 | 8,06 | 8,05 | +14,84% | 8,05 | 8,06 | 8,05 | 8,05 | 8,45 | 9 | 112.739 |
| 13/6/2025 | 7,01 | 7,01 | -12,38% | 7,01 | 7,01 | 7,01 | 7,50 | 7,99 | 1 | 701 |
| 12/6/2025 | 7,73 | 8,00 | +4,58% | 7,73 | 8,00 | 7,97 | 7,61 | 8,00 | 5 | 7.173 |
| 11/6/2025 | 8,05 | 7,65 | -2,55% | 7,65 | 8,05 | 7,96 | 7,55 | 8,45 | 3 | 7.165 |
| 10/6/2025 | 7,66 | 7,85 | +1,29% | 7,66 | 7,85 | 7,81 | 7,67 | 8,29 | 2 | 12.503 |
| 9/6/2025 | 8,00 | 7,75 | -8,28% | 7,75 | 8,00 | 7,83 | 7,65 | 8,38 | 3 | 11.750 |
| 6/6/2025 | 8,00 | 8,45 | +14,65% | 8,00 | 8,45 | 8,09 | 7,85 | 8,35 | 2 | 4.045 |
| 5/6/2025 | 7,36 | 7,37 | +0,68% | 7,36 | 7,38 | 7,37 | 7,46 | 8,00 | 3 | 56.053 |
| 4/6/2025 | 8,00 | 7,32 | +0,27% | 7,31 | 8,00 | 7,63 | 8,00 | 8,39 | 6 | 16.792 |
| 3/6/2025 | 8,08 | 7,30 | -8,75% | 7,30 | 8,20 | 7,90 | 7,30 | 8,30 | 8 | 31.620 |
| 2/6/2025 | 6,75 | 8,00 | +17,99% | 6,70 | 8,06 | 7,57 | 7,50 | 8,19 | 22 | 71.195 |
| 30/5/2025 | 7,13 | 6,78 | -3,83% | 6,78 | 7,13 | 6,89 | 6,78 | 7,99 | 11 | 11.025 |
| 29/5/2025 | 7,05 | 7,05 | -0,84% | 7,02 | 7,05 | 7,04 | 7,02 | 8,50 | 5 | 14.097 |
| 26/5/2025 | 7,59 | 7,11 | +2,45% | 7,11 | 8,94 | 7,77 | 7,11 | 8,63 | 27 | 199.739 |
| 23/5/2025 | 6,91 | 6,94 | +0,43% | 6,91 | 6,94 | 6,92 | 6,95 | 7,55 | 2 | 1.385 |
| 21/5/2025 | 6,91 | 6,91 | -10,26% | 6,91 | 6,91 | 6,91 | 6,91 | 7,70 | 1 | 691 |
| 20/5/2025 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,00 | 7,70 | 1 | 770 |
| 19/5/2025 | 7,50 | 7,70 | +10,16% | 7,50 | 7,70 | 7,68 | 6,96 | 7,68 | 7 | 10.758 |
| 16/5/2025 | 7,18 | 6,99 | -6,80% | 6,99 | 7,40 | 7,15 | 6,96 | 7,68 | 15 | 79.456 |
| 14/5/2025 | 7,50 | 7,50 | -6,25% | 7,50 | 7,50 | 7,50 | 7,29 | 8,60 | 2 | 44.250 |
| 13/5/2025 | 7,50 | 8,00 | +6,52% | 7,17 | 8,00 | 7,58 | 7,50 | 8,89 | 4 | 46.243 |
| 12/5/2025 | 8,81 | 7,51 | -16,46% | 7,51 | 8,81 | 7,81 | 7,51 | 8,82 | 4 | 10.153 |
| 8/5/2025 | 7,50 | 8,99 | +25,73% | 7,50 | 9,00 | 8,78 | 7,16 | 8,99 | 4 | 18.447 |
| 7/5/2025 | 7,50 | 7,15 | -4,67% | 7,15 | 7,50 | 7,32 | 7,15 | 7,50 | 3 | 8.790 |
| 5/5/2025 | 7,56 | 7,50 | -0,79% | 7,50 | 7,56 | 7,51 | 7,25 | 7,50 | 2 | 3.006 |
| 29/4/2025 | 7,15 | 7,56 | -16,09% | 7,15 | 7,56 | 7,42 | 7,57 | 9,50 | 2 | 2.227 |
| 28/4/2025 | 9,01 | 9,01 | +21,76% | 9,01 | 9,01 | 9,01 | 7,15 | 9,10 | 3 | 5.406 |
| 25/4/2025 | 7,40 | 7,40 | +0,14% | 7,40 | 7,40 | 7,40 | 7,40 | 8,99 | 1 | 14.800 |
| 24/4/2025 | 7,07 | 7,39 | +5,57% | 7,07 | 7,39 | 7,35 | 7,00 | 9,50 | 2 | 7.358 |
| 23/4/2025 | 7,00 | 7,00 | +3,40% | 7,00 | 7,00 | 7,00 | 7,00 | 9,38 | 1 | 700 |
| 15/4/2025 | 6,77 | 6,77 | +3,99% | 6,77 | 6,77 | 6,77 | 6,76 | 9,49 | 1 | 677 |
| 14/4/2025 | 6,51 | 6,51 | -11,91% | 6,51 | 6,51 | 6,51 | 6,51 | 12,00 | 4 | 8.463 |
| 11/4/2025 | 7,39 | 7,39 | 0,00% | 7,39 | 7,40 | 7,39 | 7,56 | 8,99 | 3 | 36.951 |
| 10/4/2025 | 7,39 | 7,39 | -1,34% | 6,51 | 7,39 | 7,33 | 6,53 | 7,39 | 4 | 11.736 |
| 9/4/2025 | 6,49 | 7,49 | +14,88% | 6,49 | 7,49 | 6,68 | 6,90 | 7,49 | 11 | 77.519 |
| 8/4/2025 | 6,52 | 6,52 | -2,10% | 6,52 | 6,52 | 6,52 | 6,52 | 9,01 | 2 | 7.172 |
| 7/4/2025 | 7,75 | 6,66 | -14,06% | 6,66 | 7,75 | 6,72 | 6,66 | 7,75 | 6 | 42.394 |
| 27/3/2025 | 7,56 | 7,75 | +0,26% | 7,50 | 7,75 | 7,59 | 7,75 | 8,96 | 5 | 13.662 |
| 26/3/2025 | 7,73 | 7,73 | +13,68% | 7,73 | 7,73 | 7,73 | 7,73 | 8,95 | 1 | 773 |
| 25/3/2025 | 6,80 | 6,80 | -0,15% | 6,80 | 6,80 | 6,80 | 6,82 | 8,95 | 2 | 2.040 |
| 21/3/2025 | 6,81 | 6,81 | -12,13% | 6,81 | 6,81 | 6,81 | 6,80 | 8,95 | 1 | 4.767 |
| 20/3/2025 | 7,74 | 7,75 | +0,13% | 7,74 | 7,75 | 7,74 | 6,71 | 7,75 | 6 | 46.460 |
| 19/3/2025 | 7,74 | 7,74 | +16,04% | 7,74 | 7,74 | 7,74 | 7,71 | 7,74 | 3 | 7.740 |
| 18/3/2025 | 7,01 | 6,67 | -4,99% | 6,67 | 7,01 | 6,79 | 6,68 | 7,74 | 4 | 25.810 |
| 17/3/2025 | 7,02 | 7,02 | -8,36% | 7,02 | 7,02 | 7,02 | 7,01 | 7,74 | 1 | 702 |
| 14/3/2025 | 7,74 | 7,66 | +9,27% | 7,66 | 7,74 | 7,73 | 7,01 | 7,74 | 3 | 17.020 |
| 13/3/2025 | 7,01 | 7,01 | +4,94% | 7,01 | 7,01 | 7,01 | 7,10 | 7,74 | 2 | 49.771 |
| 12/3/2025 | 7,74 | 6,68 | +0,30% | 6,68 | 7,74 | 7,38 | 6,68 | 7,74 | 2 | 2.216 |
| 10/3/2025 | 6,66 | 6,66 | -0,15% | 6,66 | 6,66 | 6,66 | 7,75 | 8,95 | 1 | 1.332 |
| 7/3/2025 | 7,75 | 6,67 | -14,16% | 6,67 | 7,75 | 6,70 | 6,67 | 7,75 | 3 | 40.903 |
| 6/3/2025 | 7,77 | 7,77 | 0,00% | 7,77 | 7,77 | 7,77 | 6,67 | 7,77 | 1 | 777 |
| 5/3/2025 | 7,77 | 7,77 | +0,39% | 7,77 | 7,77 | 7,77 | 6,66 | 7,77 | 2 | 1.554 |
| 27/2/2025 | 7,69 | 7,74 | +10,57% | 7,69 | 7,74 | 7,73 | 7,00 | 7,75 | 3 | 11.605 |
| 26/2/2025 | 7,00 | 7,00 | -10,26% | 7,00 | 7,00 | 7,00 | 6,80 | 8,90 | 5 | 11.200 |
| 24/2/2025 | 7,01 | 7,80 | +3,31% | 7,01 | 7,99 | 7,60 | 7,06 | 7,80 | 7 | 11.413 |
| 20/2/2025 | 7,55 | 7,55 | -1,95% | 7,55 | 7,55 | 7,55 | 7,69 | 8,50 | 1 | 9.815 |
| 18/2/2025 | 7,70 | 7,70 | -5,29% | 7,70 | 7,70 | 7,70 | 7,70 | 8,35 | 1 | 24.640 |
| 17/2/2025 | 8,13 | 8,13 | -2,05% | 8,13 | 8,13 | 8,13 | 7,69 | 8,80 | 1 | 813 |
| 14/2/2025 | 7,43 | 8,30 | +6,41% | 7,43 | 8,30 | 8,22 | 7,50 | 8,30 | 5 | 18.086 |
| 12/2/2025 | 7,82 | 7,80 | -2,50% | 7,80 | 7,82 | 7,80 | 7,50 | 8,89 | 3 | 4.682 |
| 10/2/2025 | 8,79 | 8,00 | -11,11% | 8,00 | 8,79 | 8,21 | 7,51 | 8,00 | 6 | 18.074 |
| 7/2/2025 | 9,00 | 9,00 | +20,00% | 9,00 | 9,00 | 9,00 | 7,45 | 8,79 | 2 | 1.800 |
| 6/2/2025 | 7,49 | 7,50 | -6,25% | 7,49 | 7,50 | 7,49 | 7,50 | 9,00 | 4 | 23.999 |
| 5/2/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,44 | 9,00 | 1 | 40.800 |
| 4/2/2025 | 7,11 | 8,00 | +13,64% | 7,11 | 8,00 | 7,88 | 7,49 | 9,00 | 3 | 34.689 |
| 3/2/2025 | 8,03 | 7,04 | -17,08% | 7,02 | 8,03 | 7,79 | 7,04 | 9,95 | 6 | 17.141 |
| 31/1/2025 | 8,49 | 8,49 | +0,12% | 8,49 | 8,49 | 8,49 | 8,03 | 8,50 | 1 | 8.490 |
| 30/1/2025 | 8,04 | 8,48 | +4,69% | 8,03 | 8,48 | 8,09 | 8,03 | 8,45 | 5 | 6.475 |
| 29/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,11 | 8,54 | 1 | 810 |
| 28/1/2025 | 8,10 | 8,10 | +0,87% | 8,10 | 8,10 | 8,10 | 8,03 | 9,95 | 3 | 5.670 |
| 27/1/2025 | 8,03 | 8,03 | -0,37% | 8,03 | 8,03 | 8,03 | 8,13 | 9,95 | 1 | 803 |
| 24/1/2025 | 8,06 | 8,06 | +0,25% | 8,06 | 8,06 | 8,06 | 8,05 | 9,95 | 1 | 806 |
| 23/1/2025 | 8,21 | 8,04 | +0,25% | 8,04 | 8,21 | 8,14 | 8,03 | 9,95 | 3 | 6.517 |
| 22/1/2025 | 8,02 | 8,02 | -2,08% | 8,02 | 8,02 | 8,02 | 8,00 | 9,95 | 3 | 12.030 |
| 21/1/2025 | 8,11 | 8,19 | -14,69% | 8,11 | 8,20 | 8,18 | 8,22 | 9,05 | 9 | 33.546 |
| 20/1/2025 | 9,70 | 9,60 | -3,81% | 9,00 | 9,94 | 9,52 | 8,07 | 9,94 | 16 | 76.191 |
| 17/1/2025 | 7,99 | 9,98 | +34,86% | 7,99 | 10,00 | 8,92 | 8,01 | 9,99 | 14 | 66.911 |
| 16/1/2025 | 7,40 | 7,40 | -7,50% | 7,40 | 7,40 | 7,40 | 7,50 | 7,99 | 1 | 740 |
| 15/1/2025 | 7,99 | 8,00 | +14,29% | 7,99 | 8,00 | 7,99 | 7,99 | 8,00 | 6 | 42.348 |
| 14/1/2025 | 7,06 | 7,00 | -2,37% | 7,00 | 7,06 | 7,01 | 7,00 | 8,00 | 7 | 70.167 |
| 13/1/2025 | 7,06 | 7,17 | +1,56% | 7,06 | 7,40 | 7,23 | 7,17 | 7,40 | 9 | 47.738 |
| 10/1/2025 | 7,39 | 7,06 | +0,14% | 7,06 | 7,40 | 7,39 | 7,06 | 7,40 | 6 | 61.352 |
| 9/1/2025 | 7,49 | 7,05 | -7,11% | 7,05 | 7,49 | 7,08 | 7,05 | 7,40 | 9 | 29.058 |
| 8/1/2025 | 7,70 | 7,59 | +7,51% | 7,59 | 7,70 | 7,67 | 7,06 | 7,60 | 6 | 13.814 |
| 7/1/2025 | 7,05 | 7,06 | +0,14% | 7,05 | 7,09 | 7,07 | 7,06 | 7,70 | 5 | 14.149 |
| 6/1/2025 | 7,07 | 7,05 | +0,71% | 7,05 | 7,07 | 7,05 | 7,05 | 7,70 | 6 | 16.926 |
| 2/1/2025 | 7,89 | 7,00 | -11,39% | 7,00 | 7,89 | 7,33 | 7,00 | 7,40 | 15 | 94.645 |
| 30/12/2024 | 9,10 | 7,90 | -9,20% | 7,90 | 9,10 | 8,38 | 7,86 | 7,90 | 22 | 88.877 |
| 27/12/2024 | 8,02 | 8,70 | +0,69% | 8,02 | 8,70 | 8,66 | 8,01 | 9,18 | 8 | 26.004 |
| 26/12/2024 | 8,49 | 8,64 | -0,12% | 8,49 | 9,17 | 8,64 | 8,64 | 8,70 | 12 | 121.867 |
| 23/12/2024 | 8,95 | 8,65 | +6,79% | 8,65 | 8,95 | 8,92 | 8,01 | 8,70 | 4 | 29.453 |
| 20/12/2024 | 8,60 | 8,10 | -5,81% | 8,10 | 8,60 | 8,14 | 8,10 | 8,99 | 10 | 89.609 |
| 19/12/2024 | 8,85 | 8,60 | -2,82% | 8,60 | 9,28 | 8,67 | 8,60 | 9,30 | 5 | 11.274 |
| 18/12/2024 | 8,85 | 8,85 | -1,67% | 8,85 | 8,85 | 8,85 | 8,60 | 9,50 | 1 | 885 |
| 17/12/2024 | 9,41 | 9,00 | 0,00% | 9,00 | 9,41 | 9,27 | 9,00 | 9,37 | 6 | 53.789 |
| 16/12/2024 | 9,41 | 9,00 | -2,91% | 9,00 | 9,41 | 9,20 | 9,00 | 9,41 | 2 | 1.841 |
| 13/12/2024 | 8,60 | 9,27 | -1,90% | 8,60 | 9,44 | 9,34 | 9,01 | 9,41 | 6 | 147.714 |
| 12/12/2024 | 9,78 | 9,45 | -2,38% | 9,11 | 9,78 | 9,16 | 8,61 | 9,45 | 8 | 54.090 |
| 11/12/2024 | 9,21 | 9,68 | -0,10% | 9,21 | 9,70 | 9,59 | 9,21 | 9,70 | 3 | 4.797 |
| 10/12/2024 | 9,21 | 9,69 | +4,42% | 9,21 | 9,75 | 9,69 | 9,10 | 9,69 | 8 | 60.093 |
| 9/12/2024 | 9,25 | 9,28 | -0,43% | 9,25 | 9,63 | 9,57 | 9,21 | 9,28 | 12 | 55.561 |
| 6/12/2024 | 9,34 | 9,32 | +0,98% | 9,32 | 9,34 | 9,32 | 8,61 | 9,33 | 4 | 12.118 |
| 5/12/2024 | 9,25 | 9,23 | -0,22% | 8,60 | 9,60 | 9,16 | 8,72 | 9,99 | 12 | 60.481 |
| 4/12/2024 | 9,25 | 9,25 | +0,43% | 9,25 | 9,36 | 9,26 | 9,25 | 9,59 | 5 | 37.044 |
| 3/12/2024 | 9,23 | 9,21 | -0,11% | 9,21 | 9,23 | 9,22 | 9,11 | 9,70 | 3 | 6.459 |
| 2/12/2024 | 9,11 | 9,22 | +4,18% | 9,11 | 9,69 | 9,27 | 8,60 | 9,90 | 9 | 61.206 |
| 29/11/2024 | 10,00 | 8,85 | -11,50% | 8,85 | 10,00 | 8,86 | 8,85 | 9,95 | 13 | 209.303 |
| 28/11/2024 | 11,03 | 10,00 | -9,34% | 10,00 | 11,03 | 10,58 | 9,20 | 10,00 | 9 | 131.310 |
| 27/11/2024 | 11,04 | 11,03 | -0,09% | 11,03 | 11,04 | 11,03 | 11,03 | 11,26 | 3 | 112.596 |
| 25/11/2024 | 11,05 | 11,04 | -1,08% | 11,04 | 11,05 | 11,04 | 11,04 | 11,42 | 7 | 122.554 |
| 22/11/2024 | 11,03 | 11,16 | +1,09% | 11,03 | 11,16 | 11,04 | 11,05 | 11,48 | 5 | 8.837 |
| 21/11/2024 | 11,04 | 11,04 | 0,00% | 11,04 | 11,04 | 11,04 | 11,03 | 11,48 | 1 | 1.104 |
| 18/11/2024 | 11,06 | 11,04 | -8,15% | 11,04 | 11,79 | 11,49 | 11,03 | 11,49 | 6 | 14.942 |
| 14/11/2024 | 12,42 | 12,02 | +6,28% | 12,02 | 12,42 | 12,15 | 11,10 | 12,03 | 2 | 3.646 |
| 13/11/2024 | 11,11 | 11,31 | +1,89% | 11,11 | 12,53 | 11,51 | 11,31 | 12,05 | 3 | 4.606 |
| 12/11/2024 | 11,11 | 11,10 | +0,27% | 11,10 | 11,11 | 11,10 | 11,11 | 12,35 | 3 | 19.992 |
| 11/11/2024 | 11,07 | 11,07 | -5,06% | 11,07 | 11,07 | 11,07 | 11,06 | 12,48 | 1 | 2.214 |
| 8/11/2024 | 11,79 | 11,66 | 0,00% | 11,65 | 11,79 | 11,77 | 11,65 | 12,91 | 3 | 29.448 |
| 7/11/2024 | 12,45 | 11,66 | -6,04% | 11,66 | 12,45 | 11,74 | 11,66 | 13,99 | 15 | 128.042 |
| 6/11/2024 | 13,99 | 12,41 | -5,84% | 12,41 | 13,99 | 13,79 | 12,41 | 13,99 | 2 | 11.034 |
| 4/11/2024 | 13,18 | 13,18 | -2,37% | 13,18 | 13,18 | 13,18 | 12,41 | 13,18 | 2 | 3.954 |
| 1/11/2024 | 12,50 | 13,50 | +3,85% | 12,50 | 13,50 | 13,42 | 13,20 | 13,50 | 5 | 151.722 |
| 31/10/2024 | 13,50 | 13,00 | -7,08% | 13,00 | 13,50 | 13,25 | 13,00 | 13,50 | 2 | 2.650 |
| 30/10/2024 | 13,04 | 13,99 | +10,77% | 13,04 | 13,99 | 13,12 | 12,53 | 13,99 | 4 | 65.629 |
| 29/10/2024 | 12,63 | 12,63 | +1,04% | 12,63 | 12,63 | 12,63 | 12,53 | 12,91 | 3 | 3.789 |
| 28/10/2024 | 13,21 | 12,50 | -7,34% | 12,50 | 13,49 | 12,58 | 12,50 | 13,04 | 8 | 132.130 |
| 25/10/2024 | 12,63 | 13,49 | 0,00% | 12,63 | 13,49 | 13,06 | 12,34 | 13,49 | 2 | 2.612 |
| 24/10/2024 | 13,49 | 13,49 | +7,92% | 13,49 | 13,49 | 13,49 | 12,15 | 13,49 | 1 | 1.349 |
| 23/10/2024 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 12,15 | 13,49 | 1 | 8.750 |
| 21/10/2024 | 12,50 | 12,50 | -3,03% | 12,50 | 12,50 | 12,50 | 12,34 | 12,50 | 1 | 1.250 |
| 18/10/2024 | 12,89 | 12,89 | +3,12% | 12,89 | 12,89 | 12,89 | 12,05 | 13,49 | 1 | 11.601 |
| 17/10/2024 | 12,51 | 12,50 | -13,61% | 12,50 | 12,51 | 12,50 | 12,37 | 12,50 | 15 | 157.502 |
| 16/10/2024 | 13,64 | 14,47 | +7,19% | 12,96 | 14,47 | 13,11 | 12,98 | 13,69 | 7 | 64.284 |
| 14/10/2024 | 13,74 | 13,50 | -1,24% | 13,50 | 13,74 | 13,62 | 13,50 | 14,45 | 2 | 2.724 |
| 11/10/2024 | 13,10 | 13,67 | +4,67% | 13,10 | 13,67 | 13,52 | 13,10 | 14,47 | 2 | 5.411 |
| 10/10/2024 | 14,63 | 13,06 | -10,85% | 13,06 | 14,63 | 13,37 | 13,05 | 13,75 | 8 | 37.445 |
| 9/10/2024 | 14,48 | 14,65 | +3,90% | 14,48 | 14,65 | 14,60 | 13,13 | 14,65 | 3 | 5.843 |
| 8/10/2024 | 13,11 | 14,10 | +7,39% | 13,11 | 14,10 | 13,32 | 13,00 | 14,65 | 7 | 30.638 |
| 7/10/2024 | 13,13 | 13,13 | +1,31% | 13,13 | 13,13 | 13,13 | 13,01 | 13,13 | 2 | 2.626 |
| 3/10/2024 | 13,01 | 12,96 | -0,38% | 12,96 | 13,01 | 13,00 | 12,96 | 13,94 | 5 | 14.304 |
| 2/10/2024 | 13,01 | 13,01 | -15,24% | 13,01 | 13,01 | 13,01 | 13,01 | 14,01 | 6 | 52.040 |
| 30/9/2024 | 14,13 | 15,35 | +14,81% | 14,13 | 15,35 | 14,86 | 13,00 | 14,70 | 12 | 52.023 |
| 26/9/2024 | 13,13 | 13,37 | 0,00% | 13,13 | 13,37 | 13,36 | 12,31 | 13,37 | 4 | 54.793 |
| 25/9/2024 | 13,29 | 13,37 | +1,83% | 13,29 | 13,37 | 13,33 | 12,99 | 13,37 | 2 | 2.666 |
| 23/9/2024 | 13,13 | 13,13 | +1,00% | 13,13 | 13,13 | 13,13 | 13,13 | 13,37 | 1 | 1.313 |
| 20/9/2024 | 12,99 | 13,00 | +8,33% | 12,91 | 13,00 | 12,98 | 12,10 | 13,37 | 7 | 58.424 |
| 19/9/2024 | 13,02 | 12,00 | -8,40% | 12,00 | 13,41 | 12,07 | 12,00 | 13,99 | 28 | 243.841 |
| 18/9/2024 | 13,02 | 13,10 | -1,73% | 13,02 | 13,10 | 13,06 | 13,10 | 13,99 | 3 | 5.225 |
| 17/9/2024 | 13,51 | 13,33 | -3,34% | 13,33 | 13,51 | 13,43 | 13,01 | 13,78 | 4 | 9.405 |
| 16/9/2024 | 13,00 | 13,79 | +6,00% | 13,00 | 13,88 | 13,72 | 13,01 | 13,79 | 7 | 15.096 |
| 13/9/2024 | 13,61 | 13,01 | -4,48% | 13,00 | 13,95 | 13,45 | 13,02 | 13,93 | 22 | 141.316 |
| 12/9/2024 | 13,62 | 13,62 | -5,29% | 13,62 | 13,62 | 13,62 | 13,86 | 14,37 | 4 | 19.068 |
| 11/9/2024 | 14,40 | 14,38 | +0,35% | 14,38 | 14,40 | 14,39 | 13,86 | 14,36 | 2 | 2.878 |
| 10/9/2024 | 14,33 | 14,33 | +1,06% | 14,33 | 14,33 | 14,33 | 13,81 | 14,40 | 3 | 42.990 |
| 9/9/2024 | 14,35 | 14,18 | -1,18% | 13,53 | 14,40 | 14,28 | 13,51 | 14,34 | 10 | 77.124 |
| 6/9/2024 | 14,35 | 14,35 | 0,00% | 14,35 | 14,35 | 14,35 | 13,76 | 14,34 | 3 | 17.220 |
| 5/9/2024 | 14,35 | 14,35 | +2,94% | 14,35 | 14,35 | 14,35 | 13,53 | 14,35 | 2 | 8.610 |
| 3/9/2024 | 13,94 | 13,94 | -2,86% | 13,94 | 13,94 | 13,94 | 13,94 | 14,35 | 2 | 2.788 |
| 2/9/2024 | 14,35 | 14,35 | -0,35% | 13,97 | 14,40 | 14,24 | 13,56 | 14,35 | 7 | 105.445 |
| 30/8/2024 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 13,51 | 13,97 | 5 | 23.040 |
| 29/8/2024 | 14,40 | 14,40 | 0,00% | 14,39 | 14,40 | 14,39 | 13,49 | 14,40 | 5 | 47.518 |
| 28/8/2024 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 13,48 | 14,40 | 3 | 4.320 |
| 27/8/2024 | 14,40 | 14,40 | +0,98% | 14,40 | 14,40 | 14,40 | 13,48 | 14,40 | 2 | 2.880 |
| 26/8/2024 | 13,50 | 14,26 | +1,86% | 13,46 | 14,26 | 13,52 | 14,26 | 14,40 | 6 | 39.210 |
| 23/8/2024 | 14,00 | 14,00 | +3,93% | 14,00 | 14,00 | 14,00 | 13,97 | 14,35 | 2 | 2.800 |
| 22/8/2024 | 13,47 | 13,47 | -6,46% | 13,47 | 13,47 | 13,47 | 13,47 | 14,38 | 1 | 2.694 |
| 21/8/2024 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 13,47 | 14,40 | 1 | 14.400 |
| 20/8/2024 | 14,40 | 14,40 | +6,98% | 14,40 | 14,40 | 14,35 | 14,00 | 14,23 | 4 | 5.743 |
| 19/8/2024 | 13,46 | 13,46 | -0,30% | 13,46 | 13,46 | 13,46 | 13,46 | 14,50 | 1 | 8.076 |
| 16/8/2024 | 14,50 | 13,50 | 0,00% | 13,50 | 14,50 | 13,73 | 13,50 | 14,50 | 4 | 6.866 |
| 15/8/2024 | 13,47 | 13,50 | +0,22% | 13,47 | 13,50 | 13,48 | 13,47 | 14,50 | 2 | 31.011 |
| 14/8/2024 | 13,50 | 13,47 | 0,00% | 13,47 | 13,50 | 13,48 | 13,47 | 14,50 | 3 | 10.788 |
| 13/8/2024 | 13,47 | 13,47 | -0,59% | 13,47 | 14,50 | 13,58 | 13,47 | 14,50 | 6 | 33.968 |
| 12/8/2024 | 13,51 | 13,55 | +0,37% | 13,51 | 13,71 | 13,55 | 13,55 | 14,49 | 9 | 79.945 |
| 9/8/2024 | 13,49 | 13,50 | -0,30% | 13,49 | 13,50 | 13,49 | 13,49 | 13,55 | 6 | 10.799 |
| 8/8/2024 | 13,54 | 13,54 | +0,37% | 13,49 | 13,54 | 13,53 | 13,49 | 13,54 | 10 | 43.323 |
| 7/8/2024 | 13,55 | 13,49 | -0,44% | 13,49 | 13,55 | 13,52 | 13,49 | 13,54 | 2 | 6.763 |
| 6/8/2024 | 13,55 | 13,55 | +0,52% | 13,55 | 13,55 | 13,55 | 13,49 | 13,55 | 6 | 21.680 |
| 5/8/2024 | 13,48 | 13,48 | -0,15% | 13,48 | 13,50 | 13,48 | 13,40 | 13,48 | 10 | 110.542 |
| 2/8/2024 | 13,50 | 13,50 | +0,07% | 13,50 | 13,50 | 13,50 | 13,50 | 14,49 | 1 | 1.350 |
| 31/7/2024 | 13,49 | 13,49 | -0,07% | 13,49 | 13,49 | 13,49 | 13,49 | 14,49 | 6 | 138.947 |
| 30/7/2024 | 13,50 | 13,50 | -0,15% | 13,50 | 14,49 | 13,69 | 13,50 | 14,19 | 11 | 20.544 |
| 29/7/2024 | 13,52 | 13,52 | -1,02% | 13,52 | 13,52 | 13,52 | 13,80 | 14,49 | 1 | 2.704 |
| 25/7/2024 | 14,20 | 13,66 | -8,87% | 13,50 | 14,49 | 13,77 | 13,51 | 13,67 | 24 | 444.940 |
| 24/7/2024 | 14,99 | 14,99 | +4,75% | 14,99 | 14,99 | 14,99 | 13,83 | 14,99 | 1 | 1.499 |
| 23/7/2024 | 14,31 | 14,31 | -2,05% | 14,31 | 14,31 | 14,31 | 13,84 | 14,97 | 2 | 5.724 |
| 18/7/2024 | 14,61 | 14,61 | -2,40% | 14,61 | 14,61 | 14,61 | 13,83 | 14,97 | 1 | 2.922 |
| 17/7/2024 | 14,60 | 14,97 | +2,11% | 13,83 | 14,97 | 14,56 | 13,83 | 14,97 | 5 | 14.560 |
| 16/7/2024 | 14,66 | 14,66 | +6,15% | 14,66 | 14,97 | 14,78 | 14,06 | 14,60 | 7 | 44.364 |
| 15/7/2024 | 14,00 | 13,81 | -7,63% | 13,81 | 14,97 | 14,33 | 13,83 | 14,97 | 7 | 28.660 |
| 11/7/2024 | 14,06 | 14,95 | +6,25% | 13,79 | 14,99 | 14,08 | 14,07 | 14,94 | 11 | 92.942 |
| 10/7/2024 | 14,06 | 14,07 | -5,76% | 14,06 | 14,07 | 14,06 | 14,07 | 15,09 | 2 | 15.467 |
| 9/7/2024 | 14,93 | 14,93 | -0,27% | 14,93 | 14,93 | 14,93 | 14,11 | 15,09 | 2 | 2.986 |
| 8/7/2024 | 14,99 | 14,97 | -0,80% | 14,06 | 14,99 | 14,95 | 14,90 | 14,99 | 8 | 64.327 |
| 5/7/2024 | 14,77 | 15,09 | +7,33% | 14,06 | 15,09 | 14,50 | 14,25 | 15,09 | 6 | 113.140 |
| 4/7/2024 | 15,00 | 14,06 | -6,20% | 14,06 | 15,00 | 14,07 | 14,06 | 14,99 | 5 | 99.920 |
| 3/7/2024 | 14,99 | 14,99 | -2,60% | 14,99 | 14,99 | 14,99 | 14,07 | 14,99 | 1 | 1.499 |
| 2/7/2024 | 14,30 | 15,39 | +9,07% | 14,30 | 15,48 | 15,38 | 14,06 | 15,39 | 4 | 33.848 |
| 1/7/2024 | 14,06 | 14,11 | -2,82% | 14,06 | 15,48 | 14,22 | 14,11 | 15,48 | 6 | 29.870 |
| 28/6/2024 | 14,25 | 14,52 | +3,49% | 14,25 | 15,48 | 14,35 | 14,52 | 15,43 | 8 | 91.880 |
| 27/6/2024 | 14,95 | 14,03 | -6,47% | 14,03 | 14,95 | 14,78 | 14,06 | 14,93 | 6 | 16.260 |
| 26/6/2024 | 14,99 | 15,00 | +7,14% | 14,81 | 15,00 | 14,97 | 14,02 | 15,00 | 6 | 11.979 |
| 25/6/2024 | 14,70 | 14,00 | -9,68% | 14,00 | 14,70 | 14,14 | 14,00 | 15,00 | 3 | 7.070 |
| 24/6/2024 | 13,75 | 15,50 | +10,71% | 13,75 | 15,58 | 15,12 | 14,70 | 15,50 | 19 | 399.406 |
| 19/6/2024 | 14,00 | 14,00 | -0,71% | 14,00 | 14,00 | 14,00 | 13,75 | 13,99 | 2 | 2.800 |
| 18/6/2024 | 14,10 | 14,10 | 0,00% | 13,75 | 14,10 | 13,95 | 13,75 | 14,09 | 5 | 8.370 |
| 17/6/2024 | 13,88 | 14,10 | +0,71% | 13,85 | 14,10 | 13,96 | 13,75 | 14,10 | 4 | 20.949 |
| 14/6/2024 | 13,90 | 14,00 | -1,62% | 13,75 | 14,09 | 14,00 | 13,77 | 14,00 | 6 | 37.805 |
| 13/6/2024 | 14,23 | 14,23 | 0,00% | 14,23 | 14,23 | 14,23 | 13,90 | 14,25 | 2 | 15.653 |
| 12/6/2024 | 14,23 | 14,23 | +0,92% | 14,23 | 14,23 | 14,23 | 13,90 | 14,23 | 2 | 2.846 |
| 11/6/2024 | 14,10 | 14,10 | +1,44% | 14,10 | 14,10 | 14,10 | 13,90 | 14,23 | 1 | 2.820 |
| 10/6/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 13,90 | 13,90 | 14,25 | 2 | 13.900 |
| 7/6/2024 | 14,00 | 13,96 | -0,29% | 13,96 | 14,25 | 14,01 | 13,96 | 14,29 | 4 | 36.446 |
| 6/6/2024 | 14,00 | 14,00 | -1,75% | 14,00 | 14,49 | 14,04 | 14,00 | 14,40 | 3 | 15.449 |
| 5/6/2024 | 14,99 | 14,25 | +0,71% | 14,25 | 14,99 | 14,62 | 14,00 | 14,55 | 6 | 155.067 |
| 4/6/2024 | 14,25 | 14,15 | -1,05% | 14,00 | 14,25 | 14,14 | 14,00 | 14,57 | 8 | 171.120 |
| 3/6/2024 | 14,53 | 14,30 | -1,58% | 14,30 | 14,53 | 14,51 | 14,30 | 14,53 | 3 | 68.222 |
| 31/5/2024 | 15,20 | 14,53 | -1,16% | 14,53 | 15,20 | 14,83 | 14,53 | 15,20 | 3 | 16.318 |
| 29/5/2024 | 15,20 | 14,70 | -3,29% | 14,53 | 15,20 | 14,86 | 14,53 | 15,20 | 4 | 19.320 |
| 28/5/2024 | 15,20 | 15,20 | +4,68% | 15,20 | 15,20 | 15,20 | 14,53 | 15,29 | 2 | 9.120 |
| 27/5/2024 | 14,52 | 14,52 | -4,47% | 14,52 | 14,52 | 14,52 | 14,52 | 15,20 | 3 | 18.876 |
| 24/5/2024 | 15,20 | 15,20 | +2,70% | 15,20 | 15,20 | 15,20 | 14,52 | 15,20 | 2 | 77.520 |
| 23/5/2024 | 14,85 | 14,80 | -1,27% | 14,80 | 14,86 | 14,85 | 14,53 | 14,78 | 4 | 160.437 |
| 22/5/2024 | 15,79 | 14,99 | -5,01% | 14,99 | 15,79 | 15,06 | 14,52 | 15,29 | 2 | 16.569 |
| 21/5/2024 | 14,60 | 15,78 | +6,84% | 14,53 | 15,78 | 14,58 | 14,53 | 15,78 | 3 | 75.820 |
| 20/5/2024 | 14,88 | 14,77 | -1,14% | 14,77 | 14,95 | 14,89 | 14,60 | 15,48 | 5 | 107.253 |
| 17/5/2024 | 14,52 | 14,94 | +2,89% | 14,52 | 14,94 | 14,60 | 14,52 | 14,89 | 4 | 13.144 |
| 16/5/2024 | 14,52 | 14,52 | 0,00% | 14,52 | 14,52 | 14,52 | 14,52 | 14,94 | 3 | 5.808 |
| 15/5/2024 | 14,94 | 14,52 | -2,81% | 14,52 | 14,94 | 14,88 | 14,52 | 14,94 | 3 | 10.416 |
| 14/5/2024 | 14,69 | 14,94 | -0,33% | 14,41 | 14,94 | 14,62 | 14,52 | 14,94 | 10 | 74.587 |
| 13/5/2024 | 14,81 | 14,99 | +0,54% | 14,81 | 14,99 | 14,82 | 14,81 | 14,95 | 5 | 59.312 |
| 10/5/2024 | 14,91 | 14,91 | 0,00% | 14,91 | 14,91 | 14,91 | 14,91 | 15,84 | 5 | 26.838 |
| 9/5/2024 | 14,90 | 14,91 | +0,07% | 14,90 | 14,91 | 14,90 | 14,91 | 15,68 | 3 | 8.941 |
| 8/5/2024 | 15,28 | 14,90 | -2,68% | 14,90 | 15,28 | 15,23 | 14,90 | 15,28 | 4 | 13.714 |
| 7/5/2024 | 15,50 | 15,31 | +2,13% | 14,99 | 15,50 | 15,29 | 14,80 | 15,31 | 7 | 22.937 |
| 6/5/2024 | 14,80 | 14,99 | -3,23% | 14,80 | 15,00 | 14,96 | 14,51 | 14,98 | 7 | 109.241 |
| 3/5/2024 | 15,49 | 15,49 | +3,96% | 15,49 | 15,49 | 15,49 | 14,01 | 15,47 | 2 | 6.196 |
| 2/5/2024 | 15,00 | 14,90 | -0,33% | 13,90 | 15,00 | 14,67 | 14,01 | 14,90 | 10 | 117.425 |
| 30/4/2024 | 15,00 | 14,95 | -0,40% | 14,95 | 15,00 | 14,97 | 14,95 | 15,80 | 3 | 28.455 |
| 29/4/2024 | 15,19 | 15,01 | -0,92% | 14,91 | 15,19 | 14,97 | 14,91 | 15,89 | 5 | 193.115 |
| 26/4/2024 | 14,90 | 15,15 | +1,68% | 14,90 | 15,18 | 15,16 | 14,90 | 15,15 | 5 | 113.728 |
| 25/4/2024 | 14,90 | 14,90 | -0,27% | 14,90 | 14,90 | 14,90 | 14,90 | 15,18 | 2 | 8.940 |
| 24/4/2024 | 14,94 | 14,94 | +0,27% | 14,94 | 14,94 | 14,94 | 14,93 | 15,18 | 1 | 1.494 |
| 23/4/2024 | 14,90 | 14,90 | -2,49% | 14,90 | 14,90 | 14,90 | 15,18 | 15,35 | 2 | 5.960 |
| 18/4/2024 | 14,90 | 15,28 | +0,86% | 14,90 | 15,28 | 15,14 | 15,28 | 15,50 | 3 | 6.058 |
| 17/4/2024 | 15,33 | 15,15 | -5,02% | 15,15 | 15,95 | 15,16 | 14,90 | 15,15 | 4 | 80.393 |
| 16/4/2024 | 15,51 | 15,95 | +5,07% | 14,86 | 15,95 | 15,73 | 14,91 | 15,93 | 7 | 34.624 |
| 15/4/2024 | 15,18 | 15,18 | -4,83% | 15,18 | 15,18 | 15,18 | 15,18 | 15,94 | 1 | 10.626 |
| 12/4/2024 | 15,80 | 15,95 | +0,76% | 15,40 | 15,95 | 15,80 | 15,40 | 15,94 | 5 | 82.200 |
| 11/4/2024 | 15,18 | 15,83 | 0,00% | 14,85 | 15,84 | 15,70 | 15,30 | 15,80 | 10 | 188.412 |
| 10/4/2024 | 15,83 | 15,83 | +4,28% | 15,83 | 15,83 | 15,83 | 15,01 | 15,83 | 3 | 6.332 |
| 9/4/2024 | 15,18 | 15,18 | -3,98% | 15,18 | 15,18 | 15,18 | 15,82 | 15,83 | 5 | 18.216 |
| 8/4/2024 | 15,81 | 15,81 | +5,26% | 15,01 | 15,81 | 15,21 | 15,01 | 15,81 | 4 | 82.144 |
| 5/4/2024 | 15,15 | 15,02 | -0,07% | 15,02 | 15,84 | 15,25 | 15,05 | 15,84 | 4 | 6.103 |
| 4/4/2024 | 15,18 | 15,03 | -1,12% | 15,03 | 15,18 | 15,12 | 15,03 | 15,84 | 5 | 37.800 |
| 3/4/2024 | 15,03 | 15,20 | -0,07% | 15,03 | 15,20 | 15,07 | 15,19 | 15,84 | 2 | 21.110 |
| 2/4/2024 | 15,21 | 15,21 | -1,04% | 15,21 | 15,21 | 15,21 | 15,05 | 15,84 | 1 | 9.126 |
| 1/4/2024 | 15,19 | 15,37 | -3,88% | 15,19 | 15,37 | 15,19 | 15,37 | 15,94 | 3 | 44.069 |
| 28/3/2024 | 15,98 | 15,99 | +6,53% | 15,98 | 15,99 | 15,98 | 15,36 | 15,95 | 5 | 108.730 |
| 27/3/2024 | 15,97 | 15,01 | -5,06% | 15,01 | 15,99 | 15,96 | 15,01 | 15,98 | 8 | 196.407 |
| 26/3/2024 | 15,05 | 15,81 | +4,56% | 14,80 | 16,00 | 15,23 | 15,01 | 15,97 | 15 | 255.900 |
| 25/3/2024 | 15,99 | 15,12 | -5,50% | 15,12 | 16,39 | 15,52 | 15,12 | 17,00 | 16 | 257.637 |
| 22/3/2024 | 15,10 | 16,00 | +0,06% | 14,88 | 17,28 | 15,04 | 14,94 | 15,90 | 15 | 183.536 |
| 21/3/2024 | 15,99 | 15,99 | +6,53% | 15,01 | 15,99 | 15,38 | 15,08 | 15,90 | 5 | 86.134 |
| 20/3/2024 | 14,39 | 15,01 | +4,67% | 14,39 | 17,30 | 15,89 | 15,01 | 17,30 | 42 | 591.341 |
| 19/3/2024 | 14,85 | 14,34 | -3,17% | 13,30 | 15,84 | 14,71 | 14,50 | 15,28 | 18 | 94.204 |
| 18/3/2024 | 15,84 | 14,81 | -6,50% | 14,81 | 15,85 | 15,39 | 14,85 | 15,84 | 8 | 178.620 |
| 15/3/2024 | 15,52 | 15,84 | -0,06% | 14,80 | 15,92 | 15,14 | 14,81 | 15,84 | 17 | 171.174 |
| 14/3/2024 | 15,85 | 15,85 | +2,19% | 15,85 | 15,85 | 15,85 | 15,01 | 15,85 | 4 | 72.910 |
| 13/3/2024 | 15,85 | 15,51 | -2,45% | 15,51 | 15,85 | 15,82 | 15,00 | 15,51 | 10 | 170.954 |
| 12/3/2024 | 14,90 | 15,90 | +7,07% | 14,80 | 15,90 | 15,52 | 15,77 | 15,90 | 15 | 201.882 |
| 11/3/2024 | 14,83 | 14,85 | +0,34% | 14,72 | 14,85 | 14,78 | 14,80 | 15,89 | 12 | 39.931 |
| 8/3/2024 | 15,06 | 14,80 | -2,82% | 14,80 | 15,89 | 14,96 | 0,00 | 0,00 | 9 | 77.802 |
| 7/3/2024 | 15,23 | 15,23 | -2,06% | 15,23 | 15,23 | 15,23 | 15,23 | 15,90 | 2 | 9.138 |
| 6/3/2024 | 15,10 | 15,55 | +3,05% | 15,08 | 15,55 | 15,28 | 15,55 | 15,85 | 7 | 91.704 |
| 5/3/2024 | 15,07 | 15,09 | +0,07% | 15,07 | 15,25 | 15,11 | 15,27 | 15,55 | 6 | 15.119 |
| 4/3/2024 | 15,90 | 15,08 | -5,16% | 15,07 | 15,90 | 15,09 | 15,08 | 15,90 | 8 | 67.905 |
| 1/3/2024 | 15,06 | 15,90 | +3,25% | 15,06 | 15,90 | 15,60 | 15,06 | 15,90 | 8 | 124.844 |
| 29/2/2024 | 15,90 | 15,40 | 0,00% | 15,03 | 15,90 | 15,30 | 15,24 | 15,40 | 8 | 38.270 |
| 28/2/2024 | 15,40 | 15,40 | -1,41% | 15,39 | 15,40 | 15,39 | 15,39 | 15,40 | 7 | 76.997 |
| 27/2/2024 | 15,91 | 15,62 | -1,88% | 14,99 | 15,92 | 15,28 | 15,20 | 15,62 | 13 | 113.109 |
| 26/2/2024 | 15,45 | 15,92 | -0,31% | 15,45 | 15,95 | 15,91 | 15,10 | 15,92 | 7 | 95.511 |
| 23/2/2024 | 15,99 | 15,97 | +1,65% | 14,81 | 15,99 | 15,22 | 0,00 | 0,00 | 18 | 161.355 |
| 22/2/2024 | 14,41 | 15,71 | +1,35% | 14,41 | 15,90 | 15,83 | 15,05 | 15,71 | 15 | 156.763 |
| 21/2/2024 | 14,41 | 15,50 | +3,68% | 14,32 | 15,90 | 15,19 | 15,00 | 15,85 | 20 | 346.437 |
| 20/2/2024 | 15,48 | 14,95 | -3,49% | 14,41 | 15,48 | 14,74 | 14,41 | 15,49 | 14 | 218.278 |
| 19/2/2024 | 14,50 | 15,49 | +5,73% | 14,50 | 15,49 | 14,59 | 14,67 | 15,49 | 11 | 107.993 |
| 16/2/2024 | 14,62 | 14,65 | +0,14% | 14,61 | 15,90 | 15,21 | 14,65 | 15,89 | 16 | 208.506 |
| 15/2/2024 | 14,61 | 14,63 | +0,27% | 14,61 | 15,83 | 14,82 | 14,62 | 15,84 | 4 | 8.892 |
| 14/2/2024 | 14,59 | 14,59 | -7,89% | 14,59 | 15,84 | 14,79 | 14,60 | 15,84 | 4 | 8.879 |
| 9/2/2024 | 14,56 | 15,84 | -0,31% | 14,56 | 15,85 | 15,62 | 0,00 | 0,00 | 8 | 84.384 |
| 8/2/2024 | 14,99 | 15,89 | 0,00% | 14,67 | 15,89 | 15,17 | 14,68 | 15,70 | 10 | 157.795 |
| 7/2/2024 | 15,89 | 15,89 | 0,00% | 15,89 | 15,89 | 15,89 | 14,65 | 15,89 | 2 | 9.534 |
| 6/2/2024 | 14,54 | 15,89 | +2,38% | 14,54 | 15,94 | 15,42 | 14,61 | 15,90 | 5 | 15.427 |
| 5/2/2024 | 14,99 | 15,52 | -2,70% | 14,99 | 15,54 | 15,46 | 14,53 | 15,53 | 5 | 12.375 |
| 2/2/2024 | 14,65 | 15,95 | +7,77% | 14,53 | 15,95 | 14,74 | 14,60 | 15,95 | 7 | 35.384 |
| 1/2/2024 | 15,97 | 14,80 | -7,21% | 14,61 | 15,97 | 14,79 | 14,65 | 15,90 | 14 | 131.693 |
| 31/1/2024 | 15,17 | 15,95 | +5,28% | 15,11 | 15,95 | 15,45 | 15,05 | 15,96 | 4 | 15.452 |
| 30/1/2024 | 15,96 | 15,15 | -5,08% | 15,15 | 15,96 | 15,48 | 15,15 | 15,96 | 16 | 275.633 |
| 29/1/2024 | 15,11 | 15,96 | -0,13% | 15,11 | 15,96 | 15,69 | 15,15 | 15,95 | 6 | 69.043 |
| 26/1/2024 | 15,85 | 15,98 | +0,82% | 15,85 | 15,98 | 15,95 | 15,11 | 15,98 | 6 | 78.174 |
| 25/1/2024 | 15,84 | 15,85 | -0,75% | 15,84 | 15,85 | 15,84 | 15,11 | 15,85 | 3 | 4.754 |
| 24/1/2024 | 15,97 | 15,97 | +7,54% | 15,97 | 15,97 | 15,97 | 14,99 | 15,85 | 1 | 9.582 |
| 23/1/2024 | 15,98 | 14,85 | -7,01% | 14,85 | 15,98 | 14,97 | 14,85 | 15,97 | 14 | 58.409 |
| 22/1/2024 | 15,15 | 15,97 | -4,37% | 15,15 | 15,98 | 15,82 | 15,15 | 15,97 | 7 | 17.410 |
| 19/1/2024 | 15,55 | 16,70 | +5,03% | 14,86 | 16,70 | 16,14 | 15,15 | 16,55 | 17 | 130.762 |
| 18/1/2024 | 15,92 | 15,90 | -0,13% | 14,83 | 15,92 | 15,76 | 14,85 | 15,60 | 6 | 44.138 |
| 17/1/2024 | 14,80 | 15,92 | +7,71% | 14,80 | 15,92 | 15,16 | 14,80 | 15,50 | 5 | 25.777 |
| 16/1/2024 | 15,92 | 14,78 | -7,10% | 14,78 | 15,92 | 15,16 | 14,80 | 15,93 | 6 | 56.098 |
| 15/1/2024 | 15,91 | 15,91 | -0,50% | 14,78 | 15,93 | 15,10 | 14,90 | 15,92 | 24 | 374.581 |
| 12/1/2024 | 15,10 | 15,99 | +4,85% | 15,10 | 15,99 | 15,13 | 15,10 | 15,99 | 5 | 68.107 |
| 11/1/2024 | 15,26 | 15,25 | -15,18% | 15,21 | 15,30 | 15,24 | 15,22 | 15,25 | 12 | 195.124 |
| 10/1/2024 | 16,28 | 17,98 | +10,44% | 15,25 | 18,00 | 16,30 | 15,25 | 17,80 | 13 | 35.875 |
| 9/1/2024 | 15,21 | 16,28 | +7,11% | 15,20 | 16,30 | 15,30 | 15,22 | 16,28 | 10 | 119.392 |
| 8/1/2024 | 15,30 | 15,20 | -8,93% | 15,20 | 16,30 | 15,35 | 15,50 | 18,50 | 8 | 36.840 |
| 5/1/2024 | 15,51 | 16,69 | +7,61% | 15,51 | 16,75 | 16,63 | 16,69 | 18,99 | 7 | 289.368 |
| 4/1/2024 | 15,89 | 15,51 | -2,39% | 15,51 | 15,89 | 15,57 | 15,51 | 18,99 | 3 | 9.344 |
| 3/1/2024 | 15,70 | 15,89 | +3,32% | 15,00 | 19,60 | 17,63 | 15,72 | 15,89 | 34 | 275.112 |
| 2/1/2024 | 15,30 | 15,38 | -9,58% | 15,20 | 15,38 | 15,28 | 15,38 | 18,00 | 19 | 151.317 |
| 28/12/2023 | 15,21 | 17,01 | 0,00% | 15,21 | 18,00 | 16,93 | 17,01 | 18,00 | 7 | 55.870 |
| 27/12/2023 | 16,98 | 17,01 | +3,15% | 16,00 | 17,01 | 16,97 | 15,20 | 17,01 | 11 | 139.198 |
| 26/12/2023 | 16,29 | 16,49 | +3,19% | 15,50 | 16,49 | 16,24 | 15,01 | 17,00 | 27 | 347.658 |
| 22/12/2023 | 14,86 | 15,98 | +7,61% | 14,86 | 15,99 | 15,91 | 14,87 | 15,99 | 10 | 162.302 |
| 21/12/2023 | 14,99 | 14,85 | -4,19% | 14,70 | 15,99 | 15,07 | 14,99 | 15,99 | 13 | 107.009 |
| 20/12/2023 | 15,88 | 15,50 | -3,06% | 15,00 | 15,88 | 15,82 | 14,98 | 15,88 | 20 | 148.710 |
| 19/12/2023 | 15,00 | 15,99 | +8,92% | 15,00 | 15,99 | 15,94 | 15,00 | 15,99 | 6 | 31.881 |
| 18/12/2023 | 15,00 | 14,68 | -5,29% | 14,66 | 15,99 | 15,49 | 14,68 | 15,99 | 18 | 63.530 |
| 15/12/2023 | 15,51 | 15,50 | -0,06% | 14,62 | 15,51 | 15,11 | 14,66 | 15,51 | 13 | 93.733 |
| 14/12/2023 | 15,00 | 15,51 | +6,09% | 15,00 | 16,00 | 15,40 | 15,00 | 15,51 | 16 | 200.241 |
| 13/12/2023 | 15,24 | 14,62 | -7,99% | 14,54 | 16,00 | 15,12 | 14,63 | 15,99 | 17 | 182.977 |
| 12/12/2023 | 16,00 | 15,89 | +5,93% | 14,51 | 16,00 | 14,86 | 14,53 | 15,90 | 11 | 55.000 |
| 11/12/2023 | 15,30 | 15,00 | 0,00% | 14,51 | 16,18 | 15,57 | 14,88 | 16,00 | 17 | 334.854 |
| 8/12/2023 | 15,00 | 15,00 | +1,08% | 15,00 | 15,09 | 15,02 | 15,00 | 15,10 | 6 | 39.072 |
| 7/12/2023 | 14,85 | 14,84 | -6,61% | 14,50 | 15,21 | 14,72 | 14,50 | 15,50 | 33 | 247.372 |
| 6/12/2023 | 17,01 | 15,89 | -6,58% | 14,81 | 17,01 | 15,33 | 15,00 | 15,75 | 28 | 292.831 |
| 5/12/2023 | 15,30 | 17,01 | +13,40% | 15,28 | 17,01 | 15,56 | 14,85 | 17,01 | 29 | 205.481 |
| 4/12/2023 | 14,90 | 15,00 | +2,39% | 14,50 | 15,67 | 14,90 | 14,50 | 15,00 | 52 | 374.176 |
| 1/12/2023 | 15,48 | 14,65 | -11,48% | 14,00 | 16,99 | 15,07 | 14,60 | 14,65 | 95 | 1.184.609 |
| 30/11/2023 | 15,60 | 16,55 | +4,28% | 15,08 | 16,58 | 15,77 | 15,13 | 16,90 | 15 | 82.044 |
| 29/11/2023 | 15,40 | 15,87 | +2,99% | 15,01 | 18,20 | 16,03 | 15,51 | 16,55 | 29 | 598.156 |
| 28/11/2023 | 15,50 | 15,41 | -3,08% | 15,40 | 15,80 | 15,51 | 15,40 | 15,41 | 8 | 130.344 |
| 27/11/2023 | 17,50 | 15,90 | -3,64% | 15,90 | 17,50 | 16,55 | 15,50 | 15,90 | 6 | 61.249 |
| 24/11/2023 | 15,90 | 16,50 | +3,77% | 15,90 | 16,50 | 16,28 | 15,90 | 17,90 | 7 | 164.485 |
| 23/11/2023 | 15,89 | 15,90 | 0,00% | 15,01 | 15,90 | 15,60 | 15,90 | 16,50 | 8 | 79.576 |
| 22/11/2023 | 15,81 | 15,90 | +2,58% | 15,31 | 15,90 | 15,44 | 15,31 | 15,90 | 7 | 43.251 |
| 21/11/2023 | 15,89 | 15,50 | 0,00% | 15,50 | 15,90 | 15,88 | 15,50 | 15,90 | 9 | 133.471 |
| 20/11/2023 | 15,90 | 15,50 | -3,13% | 15,50 | 15,90 | 15,83 | 15,50 | 15,88 | 8 | 20.590 |
| 17/11/2023 | 15,90 | 16,00 | +7,96% | 15,80 | 18,22 | 16,72 | 15,51 | 15,93 | 30 | 192.307 |
| 16/11/2023 | 15,00 | 14,82 | -1,13% | 14,82 | 15,00 | 14,84 | 14,82 | 15,40 | 7 | 77.172 |
| 14/11/2023 | 15,25 | 14,99 | +0,27% | 14,99 | 15,48 | 15,19 | 14,99 | 15,43 | 11 | 60.796 |
| 13/11/2023 | 15,14 | 14,95 | -0,33% | 14,95 | 15,14 | 14,99 | 14,95 | 15,50 | 7 | 23.997 |
| 10/11/2023 | 15,89 | 15,00 | -6,25% | 14,52 | 15,89 | 14,93 | 14,69 | 15,48 | 13 | 77.643 |
| 9/11/2023 | 15,71 | 16,00 | +6,67% | 14,50 | 16,01 | 15,57 | 14,45 | 16,50 | 21 | 166.634 |
| 8/11/2023 | 14,98 | 15,00 | +0,07% | 13,97 | 15,00 | 14,59 | 14,10 | 15,00 | 54 | 480.158 |
| 7/11/2023 | 14,99 | 14,99 | 0,00% | 13,99 | 15,18 | 14,42 | 14,17 | 14,99 | 31 | 695.478 |
| 6/11/2023 | 14,93 | 14,99 | +3,88% | 14,75 | 14,99 | 14,90 | 14,20 | 14,99 | 6 | 29.800 |
| 3/11/2023 | 14,69 | 14,43 | +3,07% | 14,06 | 14,73 | 14,62 | 14,30 | 14,75 | 17 | 136.008 |
| 1/11/2023 | 14,92 | 14,00 | -5,28% | 14,00 | 14,92 | 14,11 | 14,00 | 14,55 | 20 | 357.005 |
| 31/10/2023 | 14,75 | 14,78 | -0,07% | 14,73 | 14,78 | 14,75 | 14,74 | 15,49 | 9 | 168.177 |
| 30/10/2023 | 14,91 | 14,79 | +5,72% | 14,03 | 14,91 | 14,73 | 14,25 | 14,75 | 8 | 61.907 |
| 27/10/2023 | 15,10 | 13,99 | -8,50% | 13,99 | 15,49 | 14,10 | 14,00 | 14,70 | 11 | 49.359 |
| 26/10/2023 | 15,89 | 15,29 | +4,01% | 13,99 | 15,89 | 14,31 | 14,00 | 15,29 | 22 | 379.478 |
| 25/10/2023 | 15,98 | 14,70 | -1,34% | 14,60 | 15,98 | 14,70 | 14,00 | 14,70 | 16 | 300.044 |
| 24/10/2023 | 15,99 | 14,90 | -0,67% | 14,80 | 15,99 | 14,94 | 14,80 | 15,30 | 11 | 79.227 |
| 23/10/2023 | 15,01 | 15,00 | -1,19% | 15,00 | 15,01 | 15,00 | 14,99 | 15,00 | 6 | 120.010 |
| 20/10/2023 | 15,38 | 15,18 | -0,46% | 15,00 | 15,99 | 15,16 | 14,99 | 15,18 | 14 | 277.441 |
| 19/10/2023 | 15,55 | 15,25 | -3,91% | 15,25 | 15,83 | 15,50 | 15,25 | 15,30 | 13 | 137.991 |
| 18/10/2023 | 15,99 | 15,87 | -0,81% | 15,14 | 15,99 | 15,67 | 15,32 | 15,96 | 8 | 161.452 |
| 17/10/2023 | 15,68 | 16,00 | 0,00% | 15,00 | 16,84 | 15,50 | 15,06 | 16,00 | 22 | 446.414 |
| 16/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,19 | 16,13 | 15,68 | 16,00 | 5 | 91.960 |
| 13/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,01 | 16,00 | 16,00 | 16,87 | 8 | 86.430 |
| 11/10/2023 | 16,99 | 16,00 | -5,27% | 15,65 | 16,99 | 16,07 | 16,00 | 16,95 | 14 | 250.705 |
| 10/10/2023 | 15,73 | 16,89 | +6,56% | 15,73 | 16,89 | 16,31 | 15,73 | 16,89 | 2 | 3.262 |
| 9/10/2023 | 16,02 | 15,85 | -3,94% | 15,85 | 16,98 | 16,07 | 15,86 | 16,98 | 14 | 327.983 |
| 6/10/2023 | 15,89 | 16,50 | +2,48% | 15,89 | 16,60 | 16,48 | 16,02 | 16,50 | 8 | 72.527 |
| 5/10/2023 | 16,00 | 16,10 | +1,26% | 16,00 | 17,00 | 16,28 | 15,95 | 16,10 | 30 | 731.143 |
| 4/10/2023 | 17,00 | 15,90 | -7,83% | 15,90 | 17,00 | 16,56 | 16,01 | 17,00 | 15 | 296.544 |
| 3/10/2023 | 17,10 | 17,25 | +1,47% | 16,95 | 17,70 | 17,21 | 16,95 | 17,25 | 10 | 36.147 |
| 2/10/2023 | 18,89 | 17,00 | -8,99% | 17,00 | 18,89 | 17,51 | 17,02 | 17,70 | 17 | 558.661 |
| 29/9/2023 | 19,49 | 18,68 | -1,63% | 15,90 | 19,49 | 17,26 | 18,68 | 18,99 | 16 | 117.375 |
| 28/9/2023 | 18,51 | 18,99 | +2,59% | 18,00 | 19,00 | 18,48 | 18,01 | 18,99 | 8 | 44.367 |
| 27/9/2023 | 18,51 | 18,51 | -9,62% | 18,51 | 18,51 | 18,51 | 18,51 | 20,29 | 2 | 24.063 |
| 26/9/2023 | 18,51 | 20,48 | +8,07% | 18,51 | 20,48 | 20,22 | 18,51 | 18,95 | 4 | 93.020 |
| 25/9/2023 | 19,10 | 18,95 | +1,23% | 18,95 | 19,10 | 18,96 | 18,51 | 19,00 | 9 | 47.410 |
| 22/9/2023 | 18,95 | 18,72 | -8,64% | 18,72 | 18,95 | 18,90 | 18,51 | 18,95 | 3 | 9.452 |
| 21/9/2023 | 20,49 | 20,49 | -0,53% | 20,49 | 20,50 | 20,49 | 18,51 | 20,24 | 3 | 6.148 |
| 20/9/2023 | 19,85 | 20,60 | +11,29% | 19,60 | 20,60 | 19,93 | 18,95 | 20,50 | 12 | 103.673 |
| 19/9/2023 | 18,96 | 18,51 | -2,42% | 18,51 | 18,96 | 18,77 | 18,51 | 19,99 | 3 | 95.751 |
| 18/9/2023 | 18,97 | 18,97 | -2,22% | 18,96 | 19,00 | 18,96 | 18,96 | 20,20 | 12 | 263.620 |
| 15/9/2023 | 20,19 | 19,40 | -3,96% | 18,95 | 20,19 | 18,99 | 18,96 | 19,40 | 7 | 205.172 |
| 14/9/2023 | 18,98 | 20,20 | +6,43% | 18,00 | 20,20 | 19,08 | 18,03 | 20,10 | 13 | 253.864 |
| 13/9/2023 | 19,99 | 18,98 | -1,40% | 18,98 | 20,00 | 19,91 | 18,98 | 19,76 | 7 | 73.673 |
| 12/9/2023 | 19,50 | 19,25 | -0,57% | 18,98 | 19,50 | 19,00 | 18,98 | 19,25 | 6 | 98.827 |
| 11/9/2023 | 18,99 | 19,36 | +0,31% | 18,98 | 19,36 | 18,99 | 18,98 | 19,50 | 5 | 157.652 |
| 8/9/2023 | 19,30 | 19,30 | +1,58% | 18,01 | 19,30 | 19,00 | 18,99 | 19,30 | 10 | 248.912 |
| 6/9/2023 | 18,79 | 19,00 | +1,01% | 18,59 | 19,00 | 18,82 | 17,02 | 19,15 | 6 | 190.096 |
| 5/9/2023 | 18,59 | 18,81 | +6,21% | 18,59 | 18,81 | 18,79 | 17,02 | 18,79 | 2 | 30.074 |
| 4/9/2023 | 18,73 | 17,71 | -4,01% | 17,01 | 18,73 | 17,53 | 17,71 | 18,50 | 15 | 61.379 |
| 1/9/2023 | 18,85 | 18,45 | -2,12% | 18,01 | 18,85 | 18,37 | 18,01 | 18,79 | 5 | 68.005 |
| 31/8/2023 | 18,99 | 18,85 | -0,68% | 18,85 | 18,99 | 18,89 | 18,03 | 18,75 | 6 | 13.227 |
| 30/8/2023 | 18,94 | 18,98 | +5,44% | 18,00 | 19,00 | 18,94 | 18,00 | 18,96 | 17 | 509.704 |
| 29/8/2023 | 18,73 | 18,00 | -3,90% | 17,52 | 18,95 | 18,36 | 17,51 | 18,89 | 31 | 466.574 |
| 28/8/2023 | 19,11 | 18,73 | 0,00% | 18,73 | 19,11 | 19,00 | 18,73 | 19,34 | 5 | 28.513 |
| 25/8/2023 | 19,50 | 18,73 | -1,42% | 18,51 | 19,50 | 18,96 | 18,73 | 19,34 | 6 | 28.450 |
| 24/8/2023 | 19,97 | 19,00 | -4,90% | 17,51 | 19,97 | 18,87 | 18,00 | 19,00 | 25 | 726.576 |
| 23/8/2023 | 19,27 | 19,98 | 0,00% | 19,27 | 19,98 | 19,88 | 19,50 | 19,74 | 6 | 29.828 |
| 22/8/2023 | 19,26 | 19,98 | +3,74% | 19,26 | 20,22 | 20,00 | 19,26 | 19,99 | 5 | 70.004 |
| 21/8/2023 | 20,35 | 19,26 | -3,60% | 19,25 | 20,35 | 19,73 | 19,25 | 19,68 | 19 | 329.605 |
| 18/8/2023 | 19,00 | 19,98 | +4,77% | 19,00 | 20,00 | 19,97 | 19,26 | 19,98 | 13 | 331.617 |
| 17/8/2023 | 20,69 | 19,07 | -2,21% | 19,07 | 20,69 | 19,40 | 19,07 | 20,50 | 13 | 195.962 |
| 16/8/2023 | 19,76 | 19,50 | +2,20% | 19,07 | 20,75 | 19,60 | 19,50 | 20,70 | 8 | 109.764 |
| 15/8/2023 | 19,99 | 19,08 | +0,05% | 19,08 | 20,00 | 19,85 | 19,08 | 20,74 | 7 | 117.136 |
| 14/8/2023 | 19,10 | 19,07 | -0,16% | 19,07 | 20,15 | 19,19 | 19,08 | 19,99 | 11 | 115.150 |
| 11/8/2023 | 19,76 | 19,10 | -8,31% | 19,08 | 20,79 | 19,79 | 19,11 | 20,20 | 10 | 57.393 |
| 10/8/2023 | 20,00 | 20,83 | +4,20% | 19,01 | 20,83 | 19,79 | 19,35 | 20,84 | 22 | 158.380 |
| 9/8/2023 | 21,49 | 19,99 | +0,20% | 19,01 | 21,49 | 19,83 | 19,09 | 21,30 | 23 | 370.974 |
| 8/8/2023 | 22,00 | 19,95 | -1,43% | 19,60 | 22,00 | 20,44 | 19,80 | 20,24 | 29 | 668.434 |
| 7/8/2023 | 20,74 | 20,24 | +2,48% | 19,56 | 21,00 | 20,14 | 20,48 | 21,34 | 28 | 588.353 |
| 4/8/2023 | 19,80 | 19,75 | -0,70% | 19,02 | 20,79 | 19,70 | 19,80 | 20,79 | 27 | 815.783 |
| 3/8/2023 | 19,78 | 19,89 | -2,93% | 19,78 | 21,00 | 20,07 | 19,80 | 20,00 | 21 | 375.403 |
| 2/8/2023 | 20,13 | 20,49 | +3,02% | 19,20 | 20,49 | 19,36 | 19,89 | 20,39 | 7 | 36.795 |
| 1/8/2023 | 19,06 | 19,89 | +4,57% | 19,06 | 19,89 | 19,52 | 19,54 | 19,89 | 9 | 64.421 |
| 31/7/2023 | 20,03 | 19,02 | -5,04% | 19,02 | 20,99 | 19,82 | 19,26 | 19,89 | 23 | 297.366 |
| 28/7/2023 | 20,50 | 20,03 | +0,05% | 20,03 | 21,06 | 20,93 | 20,03 | 21,05 | 14 | 81.659 |
| 27/7/2023 | 20,06 | 20,02 | -1,23% | 20,02 | 21,34 | 20,08 | 20,50 | 21,05 | 11 | 94.379 |
| 26/7/2023 | 20,03 | 20,27 | -3,43% | 20,03 | 20,27 | 20,21 | 20,51 | 21,34 | 5 | 78.837 |
| 25/7/2023 | 21,70 | 20,99 | -3,05% | 20,14 | 21,70 | 20,50 | 20,14 | 20,99 | 7 | 88.175 |
| 24/7/2023 | 20,03 | 21,65 | +2,17% | 20,03 | 22,00 | 21,42 | 20,03 | 21,65 | 22 | 576.275 |
| 21/7/2023 | 21,12 | 21,19 | +2,37% | 20,01 | 21,89 | 20,98 | 20,51 | 21,19 | 10 | 113.293 |
| 20/7/2023 | 20,01 | 20,70 | -2,13% | 20,01 | 22,00 | 21,30 | 20,02 | 20,70 | 19 | 562.566 |
| 19/7/2023 | 21,30 | 21,15 | -0,70% | 21,15 | 21,30 | 21,19 | 20,01 | 21,15 | 9 | 57.230 |
| 18/7/2023 | 21,00 | 21,30 | -3,84% | 20,01 | 22,08 | 20,56 | 20,03 | 21,30 | 21 | 215.923 |
| 17/7/2023 | 21,45 | 22,15 | -1,51% | 20,01 | 22,20 | 21,46 | 20,00 | 22,19 | 20 | 81.577 |
| 14/7/2023 | 19,30 | 22,49 | +11,61% | 19,26 | 22,98 | 21,80 | 20,01 | 22,49 | 15 | 255.144 |
| 13/7/2023 | 20,00 | 20,15 | -2,23% | 19,30 | 20,15 | 19,58 | 20,00 | 22,49 | 6 | 107.735 |
| 12/7/2023 | 19,34 | 20,61 | +6,46% | 19,03 | 22,00 | 20,97 | 20,61 | 21,95 | 26 | 805.554 |
| 11/7/2023 | 20,40 | 19,36 | -5,33% | 19,35 | 21,38 | 20,22 | 19,41 | 20,92 | 22 | 220.410 |
| 10/7/2023 | 20,20 | 20,45 | +0,15% | 20,00 | 20,58 | 20,20 | 19,96 | 21,34 | 24 | 189.884 |
| 7/7/2023 | 21,49 | 20,42 | -2,76% | 20,11 | 21,49 | 20,26 | 20,18 | 21,37 | 15 | 237.147 |
| 6/7/2023 | 20,32 | 21,00 | +3,24% | 20,00 | 21,48 | 20,34 | 20,03 | 21,00 | 27 | 191.249 |
| 5/7/2023 | 20,61 | 20,34 | -5,35% | 20,06 | 21,50 | 21,22 | 20,33 | 21,49 | 24 | 231.323 |
| 4/7/2023 | 21,20 | 21,49 | +0,89% | 20,00 | 21,50 | 21,27 | 20,61 | 21,49 | 29 | 1.046.934 |
| 3/7/2023 | 20,50 | 21,30 | -8,15% | 19,37 | 21,50 | 20,23 | 19,38 | 21,30 | 51 | 679.961 |
| 30/6/2023 | 21,10 | 23,19 | +9,91% | 21,10 | 23,30 | 22,02 | 21,50 | 23,29 | 16 | 196.064 |
| 29/6/2023 | 21,62 | 21,10 | -2,36% | 21,00 | 23,59 | 21,72 | 21,10 | 23,59 | 18 | 102.095 |
| 28/6/2023 | 21,02 | 21,61 | -4,76% | 21,02 | 23,67 | 22,07 | 21,62 | 23,66 | 23 | 282.617 |
| 27/6/2023 | 22,34 | 22,69 | -0,48% | 21,50 | 22,69 | 22,24 | 22,00 | 22,69 | 15 | 211.355 |
| 26/6/2023 | 22,60 | 22,80 | +3,64% | 22,00 | 22,80 | 22,49 | 21,90 | 22,80 | 16 | 161.940 |
| 23/6/2023 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,16 | 22,79 | 3 | 74.800 |
| 22/6/2023 | 22,01 | 22,00 | -0,05% | 21,00 | 22,16 | 22,04 | 22,16 | 22,79 | 8 | 191.749 |
| 21/6/2023 | 21,11 | 22,01 | -7,33% | 21,11 | 23,60 | 22,51 | 22,27 | 23,45 | 15 | 119.328 |
| 20/6/2023 | 21,13 | 23,75 | +3,26% | 21,13 | 23,75 | 22,93 | 22,01 | 23,67 | 30 | 612.338 |
| 19/6/2023 | 20,81 | 23,00 | +1,55% | 20,81 | 23,00 | 22,52 | 21,06 | 23,00 | 40 | 666.801 |
| 16/6/2023 | 22,50 | 22,65 | 0,00% | 20,81 | 22,78 | 22,47 | 22,40 | 22,98 | 35 | 681.051 |
| 15/6/2023 | 21,00 | 22,65 | +6,84% | 20,50 | 22,80 | 21,72 | 20,53 | 22,77 | 24 | 495.437 |
| 14/6/2023 | 20,90 | 21,20 | +5,89% | 20,20 | 22,98 | 21,89 | 20,50 | 21,20 | 15 | 177.312 |
| 13/6/2023 | 20,01 | 20,02 | -0,45% | 20,01 | 21,00 | 20,27 | 20,02 | 20,59 | 15 | 498.699 |
| 12/6/2023 | 20,00 | 20,11 | +1,67% | 20,00 | 22,99 | 21,14 | 20,11 | 21,99 | 82 | 2.497.076 |
| 9/6/2023 | 20,00 | 19,78 | -1,05% | 18,80 | 20,00 | 19,07 | 18,81 | 19,69 | 19 | 257.489 |
| 7/6/2023 | 19,40 | 19,99 | +2,78% | 19,00 | 20,50 | 19,77 | 19,01 | 20,00 | 17 | 527.908 |
| 6/6/2023 | 19,90 | 19,45 | -2,26% | 17,60 | 20,70 | 19,33 | 19,00 | 19,98 | 32 | 684.495 |
| 5/6/2023 | 19,53 | 19,90 | +4,19% | 19,07 | 20,90 | 19,43 | 19,07 | 20,05 | 18 | 491.612 |
| 2/6/2023 | 19,33 | 19,10 | -2,05% | 19,10 | 19,80 | 19,41 | 19,10 | 19,50 | 17 | 316.494 |
| 1/6/2023 | 20,09 | 19,50 | -2,74% | 19,23 | 20,09 | 19,67 | 19,46 | 20,99 | 8 | 110.176 |
| 31/5/2023 | 19,50 | 20,05 | -0,74% | 19,50 | 20,09 | 19,96 | 19,50 | 20,05 | 7 | 61.901 |
| 30/5/2023 | 19,50 | 20,20 | +3,48% | 19,20 | 20,20 | 19,45 | 19,20 | 20,05 | 10 | 140.110 |
| 29/5/2023 | 20,11 | 19,52 | -2,45% | 19,08 | 22,46 | 20,54 | 19,51 | 20,54 | 34 | 638.810 |
| 26/5/2023 | 21,00 | 20,01 | -4,71% | 20,01 | 21,00 | 20,76 | 20,01 | 21,00 | 8 | 35.304 |
| 25/5/2023 | 19,41 | 21,00 | -2,14% | 19,41 | 22,60 | 20,71 | 19,61 | 22,49 | 21 | 635.815 |
| 24/5/2023 | 20,20 | 21,46 | +4,68% | 19,07 | 22,70 | 20,08 | 19,50 | 21,46 | 13 | 184.807 |
| 23/5/2023 | 19,06 | 20,50 | +2,45% | 19,06 | 20,50 | 19,77 | 19,08 | 20,50 | 6 | 280.833 |
| 22/5/2023 | 20,00 | 20,01 | -1,91% | 19,90 | 20,01 | 20,00 | 20,00 | 22,00 | 18 | 324.000 |
| 19/5/2023 | 19,20 | 20,40 | +6,19% | 18,32 | 24,00 | 21,25 | 20,40 | 23,74 | 40 | 2.733.989 |
| 18/5/2023 | 19,21 | 19,21 | -3,95% | 19,21 | 19,21 | 19,21 | 19,20 | 19,21 | 7 | 101.813 |
| 17/5/2023 | 19,21 | 20,00 | +4,11% | 19,20 | 20,00 | 19,69 | 19,21 | 20,00 | 5 | 35.446 |
| 16/5/2023 | 19,21 | 19,21 | -6,25% | 19,21 | 19,21 | 19,21 | 19,21 | 22,21 | 3 | 46.104 |
| 15/5/2023 | 20,02 | 20,49 | -7,74% | 19,00 | 21,03 | 20,16 | 19,34 | 20,50 | 24 | 637.203 |
| 12/5/2023 | 20,12 | 22,21 | +9,14% | 20,12 | 22,21 | 20,71 | 20,11 | 22,21 | 8 | 157.445 |
| 11/5/2023 | 20,35 | 20,35 | -2,63% | 20,35 | 20,35 | 20,35 | 20,40 | 23,50 | 3 | 44.770 |
| 10/5/2023 | 20,12 | 20,90 | +1,75% | 20,12 | 24,29 | 21,54 | 20,90 | 24,00 | 21 | 286.575 |
| 9/5/2023 | 24,00 | 20,54 | -14,67% | 18,00 | 24,00 | 22,25 | 20,54 | 23,94 | 29 | 358.269 |
| 8/5/2023 | 20,08 | 24,07 | +9,91% | 20,07 | 25,45 | 22,77 | 24,07 | 25,43 | 52 | 968.025 |
| 5/5/2023 | 16,50 | 21,90 | +35,19% | 15,60 | 21,90 | 19,27 | 18,13 | 21,90 | 47 | 514.712 |
| 4/5/2023 | 17,80 | 16,20 | -5,15% | 16,20 | 17,80 | 16,41 | 16,20 | 17,80 | 5 | 13.135 |
| 3/5/2023 | 17,00 | 17,08 | +0,47% | 17,00 | 17,08 | 17,03 | 16,21 | 17,80 | 7 | 69.828 |
| 2/5/2023 | 18,59 | 17,00 | -8,11% | 17,00 | 18,95 | 17,19 | 17,20 | 17,99 | 15 | 189.194 |
| 28/4/2023 | 18,49 | 18,50 | +0,43% | 17,00 | 18,50 | 18,09 | 18,59 | 18,95 | 7 | 18.099 |
| 27/4/2023 | 17,90 | 18,42 | +7,09% | 17,90 | 18,42 | 18,10 | 17,90 | 18,50 | 7 | 27.157 |
| 26/4/2023 | 17,00 | 17,20 | -4,44% | 17,00 | 17,20 | 17,13 | 17,41 | 17,99 | 3 | 5.140 |
| 25/4/2023 | 17,00 | 18,00 | +5,88% | 17,00 | 18,00 | 17,60 | 17,00 | 17,99 | 2 | 8.800 |
| 24/4/2023 | 16,99 | 17,00 | +2,35% | 16,99 | 17,00 | 16,99 | 16,01 | 17,90 | 2 | 15.294 |
| 20/4/2023 | 16,80 | 16,61 | +1,90% | 16,61 | 17,99 | 16,71 | 16,61 | 18,00 | 6 | 45.142 |
| 19/4/2023 | 17,00 | 16,30 | -4,12% | 16,30 | 17,00 | 16,74 | 16,01 | 18,00 | 6 | 98.773 |
| 18/4/2023 | 18,90 | 17,00 | +2,72% | 17,00 | 18,90 | 18,30 | 17,00 | 18,00 | 7 | 47.603 |
| 17/4/2023 | 16,55 | 16,55 | +0,12% | 16,50 | 19,18 | 17,89 | 16,01 | 18,90 | 16 | 130.660 |
| 13/4/2023 | 16,70 | 16,53 | -4,17% | 16,53 | 16,70 | 16,65 | 16,52 | 18,50 | 6 | 61.620 |
| 12/4/2023 | 17,95 | 17,25 | -9,16% | 16,50 | 17,95 | 17,05 | 16,63 | 18,90 | 7 | 59.675 |
| 11/4/2023 | 17,99 | 18,99 | +16,50% | 17,00 | 18,99 | 18,02 | 17,00 | 19,00 | 10 | 73.885 |
| 10/4/2023 | 17,33 | 16,30 | -4,06% | 16,30 | 17,99 | 17,41 | 16,15 | 18,00 | 13 | 118.401 |
| 6/4/2023 | 16,50 | 16,99 | +6,12% | 16,50 | 16,99 | 16,70 | 16,99 | 17,00 | 8 | 98.575 |
| 5/4/2023 | 16,51 | 16,01 | +6,66% | 16,01 | 16,66 | 16,54 | 15,81 | 16,50 | 8 | 138.984 |
| 4/4/2023 | 16,52 | 15,01 | -10,97% | 15,01 | 16,89 | 16,33 | 15,00 | 16,60 | 10 | 83.290 |
| 3/4/2023 | 16,50 | 16,86 | +2,18% | 15,00 | 16,90 | 16,19 | 16,50 | 16,86 | 13 | 66.395 |
| 31/3/2023 | 16,90 | 16,50 | -2,94% | 14,00 | 16,90 | 16,03 | 16,50 | 16,90 | 30 | 246.904 |
| 30/3/2023 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,51 | 17,00 | 6 | 79.900 |
| 29/3/2023 | 17,00 | 17,00 | -7,00% | 17,00 | 18,99 | 18,79 | 17,00 | 18,00 | 12 | 135.355 |
| 28/3/2023 | 17,00 | 18,28 | -1,19% | 16,21 | 18,28 | 16,75 | 17,10 | 18,49 | 11 | 140.743 |
| 27/3/2023 | 16,01 | 18,50 | +19,35% | 16,01 | 20,00 | 17,88 | 17,00 | 18,50 | 30 | 175.234 |
| 24/3/2023 | 16,00 | 15,50 | -11,43% | 15,50 | 17,89 | 16,00 | 15,50 | 17,89 | 16 | 150.434 |
| 23/3/2023 | 17,99 | 17,50 | +6,00% | 16,50 | 17,99 | 17,27 | 16,50 | 17,94 | 5 | 34.545 |
| 22/3/2023 | 19,99 | 16,51 | -6,25% | 16,51 | 19,99 | 17,28 | 16,51 | 18,37 | 23 | 271.448 |
| 21/3/2023 | 17,61 | 17,61 | -2,17% | 17,61 | 17,61 | 17,61 | 17,61 | 19,99 | 1 | 17.610 |
| 20/3/2023 | 17,65 | 18,00 | +1,98% | 17,00 | 22,02 | 18,84 | 18,10 | 22,49 | 30 | 192.218 |
| 17/3/2023 | 17,64 | 17,65 | -1,94% | 17,64 | 19,00 | 17,96 | 17,65 | 19,00 | 9 | 37.724 |
| 16/3/2023 | 19,00 | 18,00 | -4,05% | 18,00 | 19,00 | 18,61 | 18,00 | 20,00 | 7 | 70.737 |
| 15/3/2023 | 19,00 | 18,76 | -1,26% | 18,76 | 19,00 | 18,81 | 18,76 | 19,99 | 3 | 33.864 |
| 14/3/2023 | 19,00 | 19,00 | -0,16% | 19,00 | 19,99 | 19,46 | 19,00 | 19,72 | 6 | 35.032 |
| 13/3/2023 | 20,00 | 19,03 | -5,65% | 19,01 | 20,00 | 19,32 | 19,02 | 19,76 | 4 | 30.923 |
| 10/3/2023 | 20,46 | 20,17 | +8,97% | 20,17 | 20,46 | 20,40 | 20,17 | 20,60 | 7 | 48.970 |
| 9/3/2023 | 18,52 | 18,51 | -9,84% | 18,51 | 18,55 | 18,51 | 18,51 | 20,00 | 6 | 35.177 |
| 8/3/2023 | 20,55 | 20,53 | -1,77% | 18,51 | 20,55 | 20,41 | 20,53 | 20,60 | 9 | 32.661 |
| 7/3/2023 | 20,90 | 20,90 | +0,24% | 20,80 | 20,90 | 20,88 | 18,90 | 20,60 | 3 | 12.530 |
| 6/3/2023 | 19,08 | 20,85 | +0,34% | 18,04 | 20,85 | 20,10 | 18,51 | 20,85 | 26 | 315.596 |
| 3/3/2023 | 18,32 | 20,78 | +22,16% | 17,70 | 20,79 | 18,90 | 18,69 | 20,90 | 18 | 124.757 |
| 2/3/2023 | 17,10 | 17,01 | -0,64% | 17,01 | 17,10 | 17,01 | 17,01 | 19,00 | 2 | 17.019 |
| 1/3/2023 | 19,50 | 17,12 | -12,21% | 17,12 | 20,85 | 18,13 | 17,01 | 18,30 | 28 | 304.596 |
| 28/2/2023 | 19,50 | 19,50 | +8,33% | 19,49 | 19,50 | 19,49 | 18,32 | 19,50 | 6 | 64.320 |
| 27/2/2023 | 18,34 | 18,00 | -1,85% | 18,00 | 18,34 | 18,20 | 18,00 | 19,50 | 5 | 9.101 |
| 24/2/2023 | 20,89 | 18,34 | -12,42% | 18,34 | 20,98 | 19,57 | 18,01 | 19,50 | 17 | 193.830 |
| 23/2/2023 | 19,11 | 20,94 | +13,13% | 18,51 | 20,95 | 19,78 | 18,60 | 20,90 | 15 | 128.605 |
| 22/2/2023 | 18,51 | 18,51 | -11,44% | 18,51 | 20,80 | 20,02 | 18,51 | 20,00 | 6 | 16.021 |
| 17/2/2023 | 21,19 | 20,90 | -0,48% | 18,61 | 21,19 | 20,36 | 18,60 | 20,89 | 7 | 18.329 |
| 16/2/2023 | 18,70 | 21,00 | +0,48% | 18,50 | 21,00 | 19,29 | 19,11 | 21,50 | 29 | 731.273 |
| 15/2/2023 | 20,90 | 20,90 | 0,00% | 19,05 | 20,99 | 20,65 | 19,05 | 20,90 | 8 | 80.562 |
| 14/2/2023 | 21,00 | 20,90 | +4,50% | 17,00 | 21,00 | 19,19 | 19,02 | 20,65 | 17 | 291.827 |
| 13/2/2023 | 20,01 | 20,00 | -0,05% | 18,00 | 20,99 | 19,25 | 20,00 | 20,98 | 22 | 238.737 |
| 10/2/2023 | 20,00 | 20,01 | -0,20% | 20,00 | 21,89 | 21,07 | 20,01 | 21,90 | 8 | 134.884 |
| 9/2/2023 | 20,10 | 20,05 | -5,96% | 20,05 | 20,10 | 20,07 | 20,01 | 20,10 | 4 | 34.120 |
| 8/2/2023 | 20,06 | 21,32 | +2,40% | 20,06 | 21,35 | 21,19 | 20,08 | 21,32 | 16 | 103.837 |
| 7/2/2023 | 21,97 | 20,82 | -5,32% | 20,37 | 21,97 | 21,12 | 20,37 | 21,37 | 21 | 547.231 |
| 6/2/2023 | 21,93 | 21,99 | +2,28% | 20,10 | 21,99 | 21,86 | 20,50 | 22,00 | 9 | 74.325 |
| 3/2/2023 | 21,44 | 21,50 | -0,83% | 20,10 | 21,50 | 21,40 | 20,50 | 21,98 | 7 | 85.603 |
| 2/2/2023 | 20,00 | 21,68 | +3,24% | 20,00 | 21,70 | 20,80 | 20,05 | 21,70 | 7 | 47.853 |
| 1/2/2023 | 19,20 | 21,00 | +7,69% | 19,10 | 21,20 | 20,66 | 19,98 | 21,50 | 8 | 61.980 |
| 31/1/2023 | 20,90 | 19,50 | +7,73% | 19,10 | 21,75 | 20,29 | 19,51 | 21,75 | 19 | 312.602 |
| 30/1/2023 | 21,99 | 18,10 | -15,46% | 18,00 | 21,99 | 20,45 | 19,40 | 20,90 | 17 | 253.697 |
| 27/1/2023 | 21,99 | 21,41 | +0,23% | 20,48 | 21,99 | 20,79 | 20,48 | 21,41 | 5 | 81.114 |
| 26/1/2023 | 22,00 | 21,36 | +1,33% | 18,00 | 22,99 | 20,36 | 20,00 | 20,03 | 30 | 498.914 |
| 25/1/2023 | 21,09 | 21,08 | -4,18% | 21,08 | 22,48 | 21,36 | 21,08 | 22,40 | 9 | 21.363 |
| 24/1/2023 | 20,80 | 22,00 | +5,77% | 19,30 | 22,02 | 21,38 | 20,45 | 23,00 | 33 | 314.357 |
| 23/1/2023 | 21,09 | 20,80 | -1,38% | 20,80 | 22,90 | 21,41 | 20,80 | 22,47 | 19 | 147.789 |
| 20/1/2023 | 22,90 | 21,09 | -7,30% | 21,09 | 22,90 | 22,74 | 21,09 | 22,88 | 9 | 56.852 |
| 19/1/2023 | 21,10 | 22,75 | -1,09% | 20,00 | 22,98 | 21,88 | 20,06 | 22,75 | 19 | 312.944 |
| 18/1/2023 | 22,80 | 23,00 | +2,27% | 21,31 | 24,74 | 22,70 | 21,35 | 23,00 | 25 | 301.968 |
| 17/1/2023 | 21,67 | 22,49 | +3,93% | 21,66 | 23,00 | 22,43 | 21,66 | 22,49 | 11 | 33.648 |
| 16/1/2023 | 22,20 | 21,64 | -2,52% | 21,64 | 24,95 | 22,96 | 21,64 | 23,00 | 9 | 80.378 |
| 13/1/2023 | 22,00 | 22,20 | +1,28% | 21,63 | 23,60 | 22,79 | 22,20 | 24,95 | 21 | 155.006 |
| 12/1/2023 | 23,47 | 21,92 | +0,97% | 21,89 | 25,00 | 22,95 | 21,91 | 23,84 | 27 | 1.214.493 |
| 11/1/2023 | 21,49 | 21,71 | -5,61% | 21,49 | 22,98 | 22,41 | 21,72 | 23,00 | 24 | 634.476 |
| 10/1/2023 | 23,65 | 23,00 | +4,07% | 21,50 | 23,99 | 22,58 | 21,52 | 22,98 | 38 | 639.149 |
| 9/1/2023 | 23,55 | 22,10 | -6,16% | 22,10 | 23,55 | 23,19 | 22,10 | 23,55 | 21 | 201.781 |
| 6/1/2023 | 24,39 | 23,55 | +0,08% | 23,50 | 24,40 | 23,81 | 23,00 | 23,55 | 14 | 176.200 |
| 5/1/2023 | 23,53 | 23,53 | -7,69% | 23,53 | 23,63 | 23,58 | 23,53 | 24,50 | 9 | 66.027 |
| 4/1/2023 | 24,80 | 25,49 | +8,47% | 23,51 | 25,49 | 24,45 | 23,55 | 25,45 | 10 | 129.596 |
| 3/1/2023 | 25,49 | 23,50 | -7,81% | 23,50 | 25,50 | 24,12 | 23,51 | 24,50 | 14 | 180.924 |
| 2/1/2023 | 25,48 | 25,49 | +0,39% | 25,39 | 25,49 | 25,46 | 25,39 | 25,50 | 6 | 17.822 |
| 29/12/2022 | 25,47 | 25,39 | +6,91% | 23,75 | 25,50 | 25,01 | 23,75 | 25,40 | 16 | 167.586 |
| 28/12/2022 | 24,61 | 23,75 | +0,08% | 23,75 | 26,50 | 24,78 | 23,76 | 26,46 | 11 | 190.871 |
| 27/12/2022 | 25,19 | 23,73 | -7,63% | 23,73 | 25,50 | 24,70 | 23,75 | 25,46 | 10 | 54.357 |
| 26/12/2022 | 25,81 | 25,69 | -1,42% | 24,55 | 26,00 | 25,00 | 23,95 | 25,69 | 11 | 70.016 |
| 23/12/2022 | 24,50 | 26,06 | +3,25% | 24,21 | 27,00 | 25,49 | 25,75 | 27,66 | 46 | 581.310 |
| 22/12/2022 | 23,76 | 25,24 | +6,36% | 23,70 | 26,97 | 24,11 | 23,76 | 27,00 | 23 | 248.399 |
| 21/12/2022 | 26,49 | 23,73 | +2,37% | 23,66 | 29,50 | 24,83 | 23,73 | 29,45 | 20 | 437.042 |
| 20/12/2022 | 26,70 | 23,18 | -10,85% | 23,18 | 26,70 | 23,34 | 23,46 | 26,50 | 2 | 49.030 |
| 19/12/2022 | 23,15 | 26,00 | +10,54% | 23,15 | 26,00 | 23,68 | 23,15 | 27,00 | 14 | 156.295 |
| 15/12/2022 | 27,30 | 23,52 | -15,49% | 23,50 | 27,30 | 24,52 | 23,80 | 27,00 | 20 | 431.608 |
| 14/12/2022 | 25,36 | 27,83 | -4,66% | 23,56 | 29,32 | 25,72 | 25,10 | 29,20 | 16 | 499.130 |
| 13/12/2022 | 29,59 | 29,19 | -1,22% | 29,15 | 29,59 | 29,45 | 25,35 | 29,19 | 8 | 32.405 |
| 12/12/2022 | 29,59 | 29,55 | 0,00% | 29,55 | 29,59 | 29,57 | 24,03 | 29,50 | 2 | 5.914 |
| 9/12/2022 | 29,20 | 29,55 | +1,55% | 29,19 | 29,55 | 29,26 | 25,47 | 29,56 | 5 | 76.093 |
| 8/12/2022 | 29,20 | 29,10 | +2,79% | 29,10 | 29,20 | 29,17 | 24,10 | 29,60 | 4 | 40.840 |
| 7/12/2022 | 29,64 | 28,31 | +4,54% | 26,00 | 29,64 | 28,67 | 26,00 | 29,60 | 14 | 160.603 |
| 6/12/2022 | 27,81 | 27,08 | -8,79% | 26,99 | 30,00 | 28,10 | 27,08 | 29,64 | 25 | 469.271 |
| 5/12/2022 | 23,12 | 29,69 | +23,45% | 23,12 | 29,69 | 28,51 | 27,06 | 29,69 | 56 | 1.702.577 |
| 2/12/2022 | 25,50 | 24,05 | -3,80% | 24,02 | 25,50 | 24,95 | 24,05 | 26,00 | 15 | 72.371 |
| 1/12/2022 | 25,98 | 25,00 | -3,77% | 23,58 | 25,98 | 24,88 | 23,51 | 25,45 | 28 | 604.788 |
| 30/11/2022 | 26,76 | 25,98 | -0,95% | 22,00 | 26,79 | 24,89 | 23,51 | 25,98 | 33 | 457.989 |
| 29/11/2022 | 27,05 | 26,23 | -1,06% | 25,05 | 27,05 | 25,68 | 26,54 | 27,99 | 21 | 177.222 |
| 28/11/2022 | 26,99 | 26,51 | -0,67% | 26,50 | 26,99 | 26,92 | 26,50 | 27,99 | 6 | 56.552 |
| 25/11/2022 | 27,40 | 26,69 | +2,22% | 25,00 | 27,41 | 26,34 | 26,69 | 27,99 | 40 | 1.080.170 |
| 24/11/2022 | 27,49 | 26,11 | -1,92% | 26,03 | 27,99 | 27,06 | 26,11 | 27,50 | 20 | 495.249 |
| 23/11/2022 | 27,00 | 26,62 | -4,89% | 26,01 | 27,49 | 26,94 | 26,63 | 27,50 | 25 | 350.349 |
| 22/11/2022 | 26,19 | 27,99 | +10,68% | 25,00 | 27,99 | 26,38 | 25,30 | 27,98 | 31 | 870.669 |
| 21/11/2022 | 27,16 | 25,29 | -12,79% | 25,29 | 29,00 | 25,93 | 25,29 | 28,00 | 32 | 653.560 |
| 18/11/2022 | 29,00 | 29,00 | +7,17% | 27,11 | 29,00 | 28,34 | 27,15 | 29,00 | 9 | 569.687 |
| 17/11/2022 | 27,02 | 27,06 | +0,19% | 27,02 | 29,00 | 27,48 | 27,05 | 28,89 | 20 | 472.715 |
| 16/11/2022 | 27,38 | 27,01 | -6,86% | 27,00 | 30,00 | 28,15 | 27,01 | 30,00 | 32 | 807.965 |
| 14/11/2022 | 27,97 | 29,00 | +5,45% | 26,01 | 29,43 | 28,07 | 27,10 | 28,95 | 45 | 611.975 |
| 11/11/2022 | 27,00 | 27,50 | +7,42% | 25,50 | 27,98 | 26,73 | 27,50 | 27,97 | 17 | 286.037 |
| 10/11/2022 | 26,30 | 25,60 | -3,03% | 23,53 | 27,98 | 25,66 | 25,70 | 27,94 | 28 | 379.837 |
| 9/11/2022 | 25,52 | 26,40 | +4,31% | 23,53 | 26,40 | 25,64 | 24,90 | 26,40 | 28 | 553.827 |
| 8/11/2022 | 23,01 | 25,31 | +14,47% | 23,01 | 25,31 | 24,55 | 25,31 | 25,90 | 28 | 549.974 |
| 7/11/2022 | 26,07 | 22,11 | -15,16% | 22,11 | 27,98 | 25,74 | 22,38 | 25,53 | 61 | 746.605 |
| 4/11/2022 | 27,99 | 26,06 | +0,23% | 26,01 | 27,99 | 27,51 | 26,06 | 27,97 | 18 | 200.858 |
| 3/11/2022 | 25,20 | 26,00 | +2,36% | 25,01 | 28,00 | 26,36 | 25,15 | 27,94 | 39 | 698.799 |
| 1/11/2022 | 27,26 | 25,40 | +4,31% | 25,09 | 28,39 | 26,82 | 25,39 | 27,49 | 35 | 321.939 |
| 31/10/2022 | 25,08 | 24,35 | +0,21% | 24,30 | 28,44 | 25,16 | 24,37 | 26,39 | 39 | 513.432 |
| 28/10/2022 | 25,07 | 24,30 | -6,18% | 24,30 | 28,50 | 26,25 | 23,82 | 28,00 | 21 | 320.265 |
| 27/10/2022 | 25,09 | 25,90 | -1,93% | 23,00 | 25,94 | 24,72 | 24,06 | 25,90 | 28 | 516.713 |
| 26/10/2022 | 25,51 | 26,41 | +1,58% | 24,10 | 26,96 | 25,37 | 24,36 | 26,87 | 39 | 850.105 |
| 25/10/2022 | 27,60 | 26,00 | -0,12% | 25,50 | 28,58 | 27,02 | 25,50 | 26,30 | 53 | 1.226.799 |
| 24/10/2022 | 28,34 | 26,03 | -8,18% | 26,03 | 32,56 | 29,37 | 27,60 | 29,49 | 57 | 1.727.266 |
| 21/10/2022 | 28,89 | 28,35 | +3,47% | 27,31 | 28,89 | 27,86 | 27,48 | 28,35 | 22 | 228.513 |
| 20/10/2022 | 28,47 | 27,40 | -3,83% | 27,30 | 28,90 | 27,85 | 27,30 | 28,90 | 27 | 548.778 |
| 19/10/2022 | 28,89 | 28,49 | -1,66% | 26,12 | 28,89 | 28,37 | 26,28 | 28,89 | 25 | 269.538 |
| 18/10/2022 | 29,50 | 28,97 | +4,21% | 26,01 | 29,50 | 27,46 | 26,29 | 28,87 | 37 | 846.029 |
| 17/10/2022 | 29,23 | 27,80 | -5,76% | 27,00 | 31,60 | 28,91 | 22,02 | 28,00 | 33 | 714.257 |
| 14/10/2022 | 30,00 | 29,50 | +2,93% | 29,01 | 34,00 | 30,38 | 29,17 | 29,50 | 54 | 1.929.200 |
| 13/10/2022 | 25,28 | 28,66 | +11,17% | 24,35 | 33,99 | 29,01 | 28,66 | 30,38 | 90 | 2.649.028 |
| 11/10/2022 | 22,28 | 25,78 | +22,35% | 22,28 | 27,04 | 25,06 | 24,88 | 25,78 | 101 | 2.188.566 |
| 10/10/2022 | 22,00 | 21,07 | -2,00% | 20,00 | 22,29 | 21,27 | 20,11 | 21,87 | 41 | 570.143 |
| 7/10/2022 | 22,00 | 21,50 | -2,27% | 20,02 | 22,00 | 20,82 | 20,51 | 21,40 | 32 | 299.924 |
| 6/10/2022 | 22,38 | 22,00 | -2,22% | 20,50 | 22,78 | 21,83 | 20,56 | 22,00 | 29 | 198.699 |
| 5/10/2022 | 21,50 | 22,50 | +4,75% | 19,16 | 22,78 | 20,94 | 21,00 | 22,00 | 44 | 343.531 |
| 4/10/2022 | 20,38 | 21,48 | +7,51% | 19,31 | 21,49 | 20,95 | 19,55 | 21,48 | 29 | 767.024 |
| 3/10/2022 | 19,95 | 19,98 | -0,05% | 19,01 | 21,49 | 20,38 | 19,98 | 21,24 | 36 | 546.378 |
| 30/9/2022 | 20,00 | 19,99 | +1,42% | 19,99 | 20,00 | 19,99 | 19,00 | 19,90 | 7 | 49.998 |
| 29/9/2022 | 21,60 | 19,71 | +3,79% | 18,10 | 21,60 | 19,19 | 18,53 | 19,80 | 27 | 429.951 |
| 28/9/2022 | 20,47 | 18,99 | +2,32% | 18,99 | 21,25 | 21,01 | 18,99 | 21,23 | 19 | 266.858 |
| 27/9/2022 | 19,50 | 18,56 | 0,00% | 18,55 | 20,90 | 19,55 | 18,56 | 20,79 | 16 | 91.928 |
| 26/9/2022 | 18,54 | 18,56 | -11,53% | 18,52 | 20,99 | 19,22 | 18,56 | 19,59 | 37 | 196.130 |
| 23/9/2022 | 20,89 | 20,98 | +15,85% | 18,10 | 21,00 | 19,47 | 18,52 | 20,98 | 43 | 522.002 |
| 22/9/2022 | 20,31 | 18,11 | -15,77% | 18,10 | 20,45 | 19,51 | 18,11 | 20,49 | 34 | 651.726 |
| 21/9/2022 | 21,36 | 21,50 | +4,37% | 19,80 | 21,59 | 20,97 | 19,83 | 21,50 | 21 | 117.456 |
| 20/9/2022 | 19,39 | 20,60 | +5,64% | 19,39 | 20,89 | 20,49 | 19,56 | 20,60 | 15 | 143.486 |
| 19/9/2022 | 21,30 | 19,50 | -5,48% | 18,01 | 21,36 | 20,11 | 19,50 | 20,77 | 84 | 840.948 |
| 16/9/2022 | 21,00 | 20,63 | -5,37% | 20,50 | 22,50 | 20,76 | 20,29 | 20,98 | 23 | 305.236 |
| 15/9/2022 | 21,78 | 21,80 | -0,09% | 20,30 | 22,78 | 21,31 | 20,63 | 22,00 | 41 | 812.161 |
| 14/9/2022 | 21,21 | 21,82 | -0,68% | 20,49 | 22,09 | 20,92 | 20,40 | 21,58 | 40 | 1.196.630 |
| 13/9/2022 | 21,52 | 21,97 | -3,64% | 21,50 | 22,80 | 21,69 | 21,52 | 21,97 | 21 | 273.403 |
| 12/9/2022 | 21,52 | 22,80 | -5,24% | 21,50 | 25,50 | 23,16 | 21,53 | 22,90 | 42 | 732.114 |
| 9/9/2022 | 22,40 | 24,06 | +7,41% | 21,60 | 24,06 | 22,94 | 24,05 | 24,08 | 21 | 185.847 |