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: 2 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.
BSLI3 - BRB BANCO - ON EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 10,07 | 9,50 | -5,00% | 9,22 | 10,07 | 9,46 | 9,45 | 9,50 | 67 | 21.968.200 |
| 5/9/2025 | 10,39 | 10,00 | -1,96% | 10,00 | 10,39 | 10,08 | 9,89 | 10,00 | 56 | 13.418.400 |
| 4/9/2025 | 10,67 | 10,20 | -5,47% | 8,72 | 10,67 | 9,75 | 10,02 | 10,20 | 251 | 61.263.700 |
| 3/9/2025 | 9,93 | 10,79 | +9,21% | 9,93 | 10,79 | 10,19 | 10,20 | 10,79 | 97 | 24.257.200 |
| 2/9/2025 | 9,50 | 9,88 | +4,33% | 9,50 | 10,05 | 9,84 | 9,75 | 9,93 | 78 | 12.305.400 |
| 1/9/2025 | 8,90 | 9,47 | +13,01% | 8,80 | 9,69 | 9,18 | 9,20 | 9,48 | 137 | 30.120.000 |
| 29/8/2025 | 8,79 | 8,38 | -1,99% | 8,38 | 8,80 | 8,62 | 8,38 | 8,50 | 8 | 1.207.800 |
| 28/8/2025 | 8,60 | 8,55 | 0,00% | 8,55 | 8,60 | 8,57 | 8,55 | 8,77 | 5 | 1.629.600 |
| 27/8/2025 | 8,88 | 8,55 | -0,58% | 8,55 | 8,88 | 8,61 | 8,35 | 8,79 | 17 | 2.843.400 |
| 26/8/2025 | 8,56 | 8,60 | -1,60% | 8,56 | 8,60 | 8,57 | 8,60 | 8,84 | 2 | 257.200 |
| 25/8/2025 | 8,99 | 8,74 | -1,47% | 8,73 | 9,00 | 8,83 | 8,70 | 8,88 | 13 | 2.738.800 |
| 22/8/2025 | 8,75 | 8,87 | +6,48% | 8,60 | 9,33 | 8,88 | 8,60 | 8,88 | 28 | 4.617.800 |
| 21/8/2025 | 9,00 | 8,33 | -4,80% | 8,15 | 9,00 | 8,44 | 8,33 | 8,55 | 43 | 7.351.400 |
| 20/8/2025 | 9,31 | 8,75 | -4,89% | 8,70 | 11,11 | 9,87 | 8,65 | 8,75 | 226 | 45.620.400 |
| 19/8/2025 | 8,71 | 9,20 | +5,75% | 8,70 | 9,23 | 9,03 | 8,88 | 9,20 | 25 | 5.332.000 |
| 18/8/2025 | 9,29 | 8,70 | 0,00% | 8,33 | 9,34 | 8,96 | 8,55 | 9,15 | 40 | 7.534.100 |
| 15/8/2025 | 8,27 | 8,70 | +4,57% | 8,27 | 8,70 | 8,48 | 8,40 | 8,69 | 2 | 169.700 |
| 14/8/2025 | 8,24 | 8,32 | +1,09% | 8,24 | 8,90 | 8,50 | 8,26 | 8,90 | 11 | 1.105.600 |
| 13/8/2025 | 8,61 | 8,23 | -4,75% | 8,18 | 8,61 | 8,28 | 8,24 | 8,78 | 4 | 497.200 |
| 12/8/2025 | 8,66 | 8,64 | -0,12% | 8,64 | 8,99 | 8,74 | 8,63 | 8,99 | 13 | 1.311.800 |
| 11/8/2025 | 9,10 | 8,65 | -3,35% | 8,65 | 9,48 | 9,02 | 8,62 | 9,00 | 11 | 1.715.300 |
| 8/8/2025 | 8,70 | 8,95 | +2,87% | 8,70 | 9,50 | 9,05 | 8,90 | 9,10 | 38 | 6.248.200 |
| 7/8/2025 | 8,23 | 8,70 | +5,71% | 8,22 | 8,80 | 8,54 | 8,04 | 8,67 | 8 | 939.700 |
| 6/8/2025 | 8,10 | 8,23 | -0,24% | 8,09 | 8,50 | 8,26 | 8,22 | 8,50 | 13 | 2.975.300 |
| 5/8/2025 | 8,25 | 8,25 | -0,36% | 8,08 | 8,30 | 8,22 | 8,08 | 8,26 | 12 | 1.233.500 |
| 4/8/2025 | 8,20 | 8,28 | +1,10% | 8,20 | 8,98 | 8,60 | 8,22 | 8,28 | 46 | 5.849.500 |
| 1/8/2025 | 8,00 | 8,19 | -3,65% | 7,90 | 8,19 | 8,09 | 8,06 | 8,20 | 7 | 1.132.900 |
| 31/7/2025 | 8,50 | 8,50 | +5,99% | 8,50 | 8,50 | 8,50 | 8,04 | 8,43 | 2 | 255.000 |
| 30/7/2025 | 8,15 | 8,02 | -1,60% | 8,02 | 9,00 | 8,56 | 8,02 | 8,19 | 82 | 13.622.700 |
| 29/7/2025 | 8,00 | 8,15 | +5,98% | 8,00 | 8,39 | 8,23 | 8,11 | 8,32 | 12 | 1.564.000 |
| 28/7/2025 | 7,69 | 7,69 | -8,34% | 7,69 | 7,69 | 7,69 | 7,90 | 8,38 | 1 | 76.900 |
| 24/7/2025 | 8,04 | 8,39 | -0,12% | 8,04 | 8,39 | 8,15 | 8,01 | 8,37 | 3 | 244.700 |
| 23/7/2025 | 8,26 | 8,40 | +9,38% | 8,24 | 8,40 | 8,32 | 7,70 | 8,41 | 14 | 5.910.500 |
| 22/7/2025 | 7,80 | 7,68 | -0,26% | 7,68 | 7,80 | 7,74 | 7,54 | 8,24 | 3 | 309.900 |
| 21/7/2025 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,53 | 8,26 | 1 | 154.000 |
| 18/7/2025 | 7,75 | 7,70 | -0,52% | 7,70 | 7,75 | 7,72 | 7,70 | 7,75 | 5 | 927.500 |
| 17/7/2025 | 7,74 | 7,74 | 0,00% | 7,74 | 7,74 | 7,74 | 7,75 | 7,90 | 1 | 154.800 |
| 16/7/2025 | 7,95 | 7,74 | 0,00% | 7,74 | 7,95 | 7,74 | 7,70 | 7,90 | 5 | 851.600 |
| 15/7/2025 | 7,97 | 7,74 | -3,13% | 7,71 | 7,97 | 7,77 | 7,73 | 7,93 | 5 | 388.800 |
| 14/7/2025 | 7,82 | 7,99 | -1,24% | 7,78 | 7,99 | 7,82 | 7,62 | 7,92 | 6 | 625.700 |
| 11/7/2025 | 7,92 | 8,09 | +2,15% | 7,92 | 8,09 | 7,97 | 7,79 | 8,02 | 2 | 239.300 |
| 10/7/2025 | 7,92 | 7,92 | -0,88% | 7,92 | 7,92 | 7,92 | 7,79 | 7,92 | 2 | 158.400 |
| 9/7/2025 | 8,00 | 7,99 | +1,27% | 7,72 | 8,00 | 7,85 | 7,75 | 7,99 | 3 | 314.300 |
| 8/7/2025 | 8,20 | 7,89 | -4,83% | 7,89 | 8,30 | 8,06 | 7,85 | 8,19 | 8 | 1.532.000 |
| 7/7/2025 | 8,10 | 8,29 | +7,24% | 7,73 | 8,29 | 8,20 | 8,01 | 8,30 | 30 | 6.724.000 |
| 4/7/2025 | 8,00 | 7,73 | -6,87% | 7,60 | 8,00 | 7,87 | 7,72 | 8,09 | 6 | 1.023.900 |
| 3/7/2025 | 8,29 | 8,30 | +3,75% | 8,29 | 8,30 | 8,29 | 7,75 | 8,25 | 2 | 165.900 |
| 2/7/2025 | 8,00 | 8,00 | -0,37% | 8,00 | 8,00 | 8,00 | 7,61 | 8,29 | 1 | 80.000 |
| 30/6/2025 | 8,05 | 8,03 | -4,06% | 7,50 | 8,05 | 7,81 | 7,56 | 8,03 | 12 | 1.250.500 |
| 27/6/2025 | 8,36 | 8,37 | +4,76% | 8,36 | 8,65 | 8,45 | 7,74 | 8,38 | 8 | 1.014.100 |
| 26/6/2025 | 7,99 | 7,99 | +4,86% | 7,99 | 7,99 | 7,99 | 7,71 | 8,00 | 1 | 79.900 |
| 25/6/2025 | 8,30 | 7,62 | -0,78% | 7,62 | 8,30 | 7,81 | 7,62 | 8,29 | 3 | 547.000 |
| 24/6/2025 | 7,82 | 7,68 | -1,66% | 7,68 | 7,82 | 7,79 | 7,62 | 8,42 | 5 | 623.600 |
| 23/6/2025 | 8,50 | 7,81 | -5,10% | 7,67 | 8,50 | 7,95 | 7,80 | 8,05 | 16 | 1.909.600 |
| 18/6/2025 | 8,65 | 8,23 | +2,75% | 8,10 | 8,65 | 8,40 | 8,23 | 8,56 | 28 | 3.108.100 |
| 17/6/2025 | 7,99 | 8,01 | +6,09% | 7,99 | 9,23 | 8,64 | 8,00 | 8,50 | 54 | 6.825.800 |
| 16/6/2025 | 7,55 | 7,55 | +0,13% | 7,55 | 7,55 | 7,55 | 7,51 | 7,79 | 1 | 75.500 |
| 13/6/2025 | 7,60 | 7,54 | -3,58% | 7,54 | 7,60 | 7,55 | 7,54 | 7,80 | 5 | 1.889.300 |
| 10/6/2025 | 7,82 | 7,82 | +0,26% | 7,82 | 7,82 | 7,82 | 7,51 | 8,00 | 2 | 1.016.600 |
| 9/6/2025 | 7,80 | 7,80 | 0,00% | 7,80 | 7,80 | 7,80 | 7,82 | 8,00 | 1 | 156.000 |
| 6/6/2025 | 7,80 | 7,80 | 0,00% | 7,80 | 7,80 | 7,80 | 7,70 | 8,04 | 1 | 78.000 |
| 5/6/2025 | 7,80 | 7,80 | +4,70% | 7,80 | 8,07 | 7,90 | 7,48 | 7,99 | 16 | 2.767.200 |
| 4/6/2025 | 7,57 | 7,45 | -0,67% | 7,45 | 7,57 | 7,49 | 7,41 | 7,60 | 3 | 224.700 |
| 3/6/2025 | 7,70 | 7,50 | -3,23% | 7,50 | 7,70 | 7,60 | 7,51 | 8,04 | 2 | 152.000 |
| 2/6/2025 | 7,48 | 7,75 | +3,47% | 7,48 | 7,79 | 7,65 | 7,75 | 7,99 | 17 | 2.831.200 |
| 30/5/2025 | 7,39 | 7,49 | +2,18% | 7,39 | 7,50 | 7,47 | 7,34 | 7,50 | 6 | 1.120.800 |
| 29/5/2025 | 7,50 | 7,33 | -2,91% | 7,33 | 7,62 | 7,44 | 7,33 | 7,60 | 7 | 818.500 |
| 28/5/2025 | 7,79 | 7,55 | -3,21% | 7,40 | 7,80 | 7,58 | 7,48 | 7,70 | 17 | 1.516.900 |
| 27/5/2025 | 7,82 | 7,80 | 0,00% | 7,80 | 7,82 | 7,81 | 7,71 | 7,80 | 2 | 156.200 |
| 26/5/2025 | 7,77 | 7,80 | 0,00% | 7,77 | 7,80 | 7,79 | 7,67 | 7,87 | 3 | 233.700 |
| 23/5/2025 | 7,80 | 7,80 | 0,00% | 7,80 | 7,89 | 7,81 | 7,77 | 7,80 | 6 | 624.900 |
| 22/5/2025 | 7,86 | 7,80 | -1,39% | 7,80 | 7,92 | 7,82 | 7,80 | 7,90 | 6 | 626.300 |
| 21/5/2025 | 7,96 | 7,91 | -0,50% | 7,90 | 7,96 | 7,94 | 7,90 | 7,95 | 12 | 3.733.900 |
| 20/5/2025 | 7,95 | 7,95 | -0,25% | 7,95 | 7,97 | 7,95 | 7,95 | 8,08 | 6 | 477.400 |
| 19/5/2025 | 7,91 | 7,97 | +0,13% | 7,91 | 8,04 | 7,96 | 7,95 | 8,00 | 15 | 3.026.200 |
| 16/5/2025 | 7,99 | 7,96 | -1,12% | 7,93 | 8,19 | 7,99 | 7,96 | 8,00 | 11 | 1.518.800 |
| 15/5/2025 | 7,94 | 8,05 | +0,63% | 7,94 | 8,05 | 8,04 | 8,06 | 8,19 | 7 | 1.126.000 |
| 14/5/2025 | 8,01 | 8,00 | 0,00% | 8,00 | 8,22 | 8,05 | 7,90 | 8,00 | 28 | 4.833.100 |
| 13/5/2025 | 8,15 | 8,00 | -2,44% | 8,00 | 8,49 | 8,09 | 8,00 | 8,15 | 57 | 10.037.900 |
| 12/5/2025 | 8,21 | 8,20 | +2,24% | 8,20 | 8,89 | 8,51 | 8,20 | 8,21 | 48 | 7.067.100 |
| 9/5/2025 | 8,22 | 8,02 | -2,43% | 8,01 | 8,28 | 8,12 | 8,02 | 8,59 | 18 | 2.276.300 |
| 8/5/2025 | 8,33 | 8,22 | -0,96% | 8,16 | 8,94 | 8,36 | 8,23 | 8,31 | 20 | 3.598.200 |
| 7/5/2025 | 8,44 | 8,30 | -2,12% | 8,05 | 8,44 | 8,21 | 8,10 | 8,35 | 13 | 1.396.300 |
| 6/5/2025 | 8,45 | 8,48 | -0,24% | 8,35 | 8,59 | 8,51 | 8,32 | 8,49 | 11 | 1.277.800 |
| 5/5/2025 | 8,62 | 8,50 | -1,96% | 8,31 | 8,62 | 8,50 | 8,31 | 8,50 | 10 | 1.020.100 |
| 2/5/2025 | 8,32 | 8,67 | -2,36% | 8,31 | 8,79 | 8,65 | 8,53 | 8,68 | 13 | 4.413.900 |
| 29/4/2025 | 8,95 | 8,88 | -0,78% | 8,80 | 8,95 | 8,88 | 8,81 | 8,88 | 15 | 10.755.900 |
| 28/4/2025 | 8,88 | 8,95 | +0,56% | 8,88 | 8,96 | 8,92 | 8,88 | 8,94 | 11 | 1.427.400 |
| 25/4/2025 | 8,98 | 8,90 | -0,89% | 8,89 | 9,09 | 9,02 | 8,90 | 9,01 | 18 | 3.429.400 |
| 24/4/2025 | 9,00 | 8,98 | -1,21% | 8,91 | 9,08 | 9,04 | 8,92 | 9,08 | 22 | 11.854.800 |
| 23/4/2025 | 9,15 | 9,09 | 0,00% | 8,75 | 9,22 | 9,03 | 8,94 | 9,10 | 72 | 33.082.800 |
| 22/4/2025 | 8,90 | 9,09 | +1,00% | 8,89 | 9,22 | 9,06 | 8,82 | 9,10 | 31 | 8.970.600 |
| 17/4/2025 | 9,24 | 9,00 | -0,22% | 8,86 | 9,24 | 9,13 | 9,00 | 9,10 | 23 | 11.141.600 |
| 16/4/2025 | 9,07 | 9,02 | -1,96% | 8,80 | 9,16 | 8,97 | 9,02 | 9,19 | 47 | 13.819.500 |
| 15/4/2025 | 9,23 | 9,20 | -1,39% | 8,90 | 9,43 | 9,04 | 8,92 | 9,20 | 37 | 6.508.900 |
| 14/4/2025 | 9,69 | 9,33 | -3,01% | 8,80 | 10,00 | 9,24 | 9,33 | 9,34 | 70 | 12.762.700 |
| 11/4/2025 | 9,52 | 9,62 | +1,05% | 8,75 | 10,00 | 9,46 | 9,04 | 9,63 | 65 | 12.589.500 |
| 10/4/2025 | 10,01 | 9,52 | -4,61% | 9,35 | 11,71 | 10,35 | 9,50 | 9,52 | 122 | 36.550.100 |
| 9/4/2025 | 9,80 | 9,98 | +0,10% | 9,25 | 10,00 | 9,56 | 9,98 | 10,00 | 58 | 11.854.400 |
| 8/4/2025 | 9,80 | 9,97 | +3,85% | 9,20 | 11,00 | 10,15 | 9,23 | 9,89 | 98 | 21.318.900 |
| 7/4/2025 | 10,76 | 9,60 | -11,93% | 8,60 | 10,83 | 9,50 | 9,20 | 9,60 | 296 | 46.091.700 |
| 4/4/2025 | 11,16 | 10,90 | -3,54% | 9,50 | 11,16 | 10,47 | 9,00 | 10,90 | 31 | 6.703.700 |
| 3/4/2025 | 11,79 | 11,30 | -3,50% | 10,24 | 12,90 | 11,01 | 10,99 | 11,47 | 324 | 92.782.600 |
| 2/4/2025 | 12,90 | 11,71 | -14,77% | 11,50 | 15,80 | 13,36 | 11,50 | 11,71 | 384 | 138.063.900 |
| 1/4/2025 | 12,50 | 13,74 | 0,00% | 12,50 | 27,45 | 15,39 | 13,72 | 13,74 | 466 | 354.904.900 |
| 31/3/2025 | 7,53 | 13,74 | +83,44% | 7,53 | 14,98 | 13,69 | 13,52 | 13,75 | 281 | 173.325.500 |
| 28/3/2025 | 7,49 | 7,49 | -3,23% | 6,92 | 7,49 | 7,44 | 7,49 | 7,74 | 4 | 893.000 |
| 26/3/2025 | 7,74 | 7,74 | +0,52% | 7,74 | 7,74 | 7,74 | 6,92 | 7,74 | 1 | 77.400 |
| 25/3/2025 | 7,73 | 7,70 | +6,94% | 7,21 | 7,74 | 7,55 | 6,92 | 7,72 | 6 | 453.200 |
| 24/3/2025 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 6,92 | 7,74 | 1 | 72.000 |
| 21/3/2025 | 7,20 | 7,20 | -0,41% | 7,20 | 7,20 | 7,20 | 6,91 | 7,23 | 1 | 72.000 |
| 20/3/2025 | 7,23 | 7,23 | 0,00% | 7,23 | 7,23 | 7,23 | 7,10 | 7,22 | 1 | 72.300 |
| 19/3/2025 | 7,23 | 7,23 | 0,00% | 7,22 | 7,23 | 7,22 | 6,91 | 7,23 | 3 | 1.011.700 |
| 18/3/2025 | 7,19 | 7,23 | 0,00% | 7,19 | 7,23 | 7,19 | 6,91 | 7,23 | 3 | 1.439.900 |
| 14/3/2025 | 7,10 | 7,23 | +1,83% | 7,10 | 7,23 | 7,19 | 7,23 | 7,73 | 4 | 1.222.400 |
| 10/3/2025 | 7,23 | 7,10 | -1,39% | 6,80 | 7,23 | 6,92 | 6,90 | 7,22 | 13 | 2.285.100 |
| 7/3/2025 | 7,20 | 7,20 | -0,28% | 7,19 | 7,20 | 7,19 | 7,19 | 7,20 | 3 | 935.900 |
| 28/2/2025 | 6,97 | 7,22 | +3,00% | 6,97 | 7,22 | 7,09 | 7,07 | 7,23 | 2 | 141.900 |
| 27/2/2025 | 7,22 | 7,01 | -1,27% | 7,01 | 7,23 | 7,06 | 0,00 | 7,23 | 9 | 1.272.100 |
| 26/2/2025 | 7,23 | 7,10 | -0,84% | 7,10 | 7,23 | 7,13 | 7,01 | 7,06 | 5 | 1.212.200 |
| 25/2/2025 | 7,20 | 7,16 | -0,56% | 7,16 | 7,20 | 7,19 | 7,10 | 7,16 | 4 | 431.600 |
| 24/2/2025 | 7,30 | 7,20 | -1,37% | 7,20 | 7,30 | 7,29 | 7,20 | 7,23 | 3 | 875.000 |
| 21/2/2025 | 7,20 | 7,30 | +0,97% | 6,83 | 7,40 | 7,25 | 7,30 | 7,40 | 11 | 2.248.700 |
| 20/2/2025 | 7,31 | 7,23 | -1,09% | 7,23 | 7,40 | 7,28 | 7,20 | 7,23 | 13 | 2.475.700 |
| 19/2/2025 | 7,40 | 7,31 | -6,52% | 7,31 | 7,40 | 7,35 | 7,31 | 7,39 | 2 | 147.100 |
| 18/2/2025 | 7,82 | 7,82 | 0,00% | 7,82 | 7,82 | 7,82 | 7,34 | 8,17 | 2 | 547.400 |
| 17/2/2025 | 7,82 | 7,82 | +5,68% | 7,30 | 7,82 | 7,76 | 7,30 | 8,15 | 7 | 776.800 |
| 14/2/2025 | 7,40 | 7,40 | +1,37% | 7,40 | 7,40 | 7,40 | 7,30 | 7,40 | 1 | 74.000 |
| 12/2/2025 | 7,34 | 7,30 | -3,95% | 7,30 | 7,34 | 7,31 | 7,30 | 7,88 | 3 | 438.600 |
| 10/2/2025 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,30 | 7,60 | 1 | 76.000 |
| 7/2/2025 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,30 | 7,60 | 3 | 836.000 |
| 6/2/2025 | 7,60 | 7,60 | -6,06% | 7,60 | 7,60 | 7,60 | 7,36 | 7,60 | 1 | 152.000 |
| 5/2/2025 | 7,42 | 8,09 | +9,47% | 7,42 | 8,09 | 7,75 | 7,40 | 7,99 | 2 | 155.100 |
| 4/2/2025 | 7,61 | 7,39 | -16,50% | 7,39 | 7,61 | 7,50 | 7,39 | 8,20 | 2 | 150.000 |
| 3/2/2025 | 8,84 | 8,85 | 0,00% | 8,84 | 8,85 | 8,84 | 7,35 | 8,50 | 5 | 1.592.800 |
| 31/1/2025 | 7,40 | 8,85 | +7,93% | 7,30 | 8,85 | 7,63 | 7,40 | 9,00 | 21 | 1.985.500 |
| 30/1/2025 | 7,35 | 8,20 | +5,53% | 7,34 | 8,78 | 7,64 | 7,34 | 8,00 | 23 | 3.898.300 |
| 27/1/2025 | 7,77 | 7,77 | +3,74% | 7,77 | 7,77 | 7,77 | 7,35 | 7,77 | 1 | 77.700 |
| 23/1/2025 | 7,49 | 7,49 | 0,00% | 7,49 | 7,49 | 7,49 | 7,34 | 7,49 | 1 | 74.900 |
| 22/1/2025 | 7,50 | 7,49 | -4,95% | 7,49 | 7,50 | 7,49 | 7,34 | 7,84 | 2 | 149.900 |
| 16/1/2025 | 7,88 | 7,88 | 0,00% | 7,88 | 7,88 | 7,88 | 7,41 | 7,89 | 3 | 788.000 |
| 14/1/2025 | 7,88 | 7,88 | +2,60% | 7,88 | 7,88 | 7,88 | 7,34 | 7,88 | 1 | 78.800 |
| 10/1/2025 | 7,68 | 7,68 | -1,66% | 7,68 | 7,68 | 7,68 | 7,34 | 7,88 | 1 | 307.200 |
| 9/1/2025 | 7,81 | 7,81 | -0,26% | 7,81 | 7,81 | 7,81 | 7,51 | 7,89 | 1 | 78.100 |
| 8/1/2025 | 7,86 | 7,83 | +0,13% | 7,83 | 7,86 | 7,83 | 7,83 | 7,94 | 6 | 1.018.500 |
| 6/1/2025 | 7,82 | 7,82 | -2,25% | 7,82 | 7,82 | 7,82 | 7,81 | 7,96 | 1 | 78.200 |
| 2/1/2025 | 8,10 | 8,10 | +1,50% | 8,10 | 8,10 | 8,10 | 7,81 | 8,10 | 2 | 243.000 |
| 30/12/2024 | 7,98 | 7,98 | -0,13% | 7,98 | 7,98 | 7,98 | 7,81 | 7,98 | 2 | 159.600 |
| 18/12/2024 | 7,99 | 7,99 | -0,13% | 7,99 | 7,99 | 7,99 | 7,43 | 7,98 | 2 | 799.000 |
| 17/12/2024 | 8,00 | 8,00 | +0,63% | 8,00 | 8,00 | 8,00 | 7,61 | 7,99 | 2 | 160.000 |
| 13/12/2024 | 8,10 | 7,95 | +1,53% | 7,95 | 8,10 | 8,02 | 7,95 | 8,10 | 2 | 160.500 |
| 12/12/2024 | 7,83 | 7,83 | -2,13% | 7,83 | 7,83 | 7,83 | 7,80 | 8,10 | 1 | 78.300 |
| 11/12/2024 | 7,82 | 8,00 | -2,44% | 7,82 | 8,00 | 7,95 | 7,82 | 8,20 | 8 | 1.510.600 |
| 10/12/2024 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 7,84 | 8,20 | 1 | 82.000 |
| 9/12/2024 | 8,01 | 8,00 | 0,00% | 7,91 | 8,01 | 7,95 | 7,50 | 8,00 | 5 | 1.908.400 |
| 6/12/2024 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,91 | 8,10 | 5 | 880.000 |
| 5/12/2024 | 7,81 | 8,30 | -2,12% | 7,81 | 8,43 | 8,11 | 7,91 | 8,36 | 6 | 486.800 |
| 3/12/2024 | 8,48 | 8,48 | +4,56% | 8,48 | 8,48 | 8,48 | 8,03 | 8,45 | 1 | 84.800 |
| 2/12/2024 | 8,86 | 8,11 | -2,99% | 8,11 | 8,86 | 8,48 | 8,03 | 8,75 | 2 | 169.700 |
| 28/11/2024 | 8,86 | 8,36 | -1,65% | 8,36 | 8,86 | 8,67 | 8,31 | 8,36 | 3 | 260.200 |
| 27/11/2024 | 8,86 | 8,50 | 0,00% | 8,50 | 8,86 | 8,68 | 8,03 | 8,42 | 2 | 347.200 |
| 21/11/2024 | 8,50 | 8,50 | -4,28% | 8,49 | 8,69 | 8,54 | 8,03 | 8,86 | 4 | 341.800 |
| 19/11/2024 | 8,88 | 8,88 | +4,47% | 8,88 | 8,88 | 8,88 | 8,50 | 9,00 | 1 | 88.800 |
| 18/11/2024 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,49 | 9,23 | 1 | 255.000 |
| 14/11/2024 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,70 | 2 | 340.200 |
| 13/11/2024 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,89 | 3 | 255.100 |
| 12/11/2024 | 8,54 | 8,50 | -1,16% | 8,50 | 8,54 | 8,52 | 8,50 | 8,70 | 8 | 3.667.800 |
| 11/11/2024 | 9,22 | 8,60 | -2,60% | 8,60 | 9,22 | 8,80 | 8,51 | 8,60 | 7 | 616.200 |
| 8/11/2024 | 8,51 | 8,83 | +1,38% | 8,51 | 8,83 | 8,67 | 8,50 | 9,23 | 2 | 173.400 |
| 7/11/2024 | 8,72 | 8,71 | -1,69% | 8,71 | 8,72 | 8,71 | 8,50 | 8,71 | 3 | 522.700 |
| 5/11/2024 | 8,86 | 8,86 | -4,01% | 8,86 | 8,86 | 8,86 | 8,71 | 9,20 | 1 | 88.600 |
| 4/11/2024 | 9,23 | 9,23 | +0,44% | 9,23 | 9,23 | 9,23 | 8,80 | 9,20 | 1 | 92.300 |
| 1/11/2024 | 8,86 | 9,19 | -0,86% | 8,86 | 9,19 | 9,02 | 8,81 | 9,20 | 2 | 180.500 |
| 31/10/2024 | 8,87 | 9,27 | +4,16% | 8,87 | 9,27 | 9,07 | 8,87 | 9,29 | 2 | 181.400 |
| 30/10/2024 | 9,20 | 8,90 | -4,30% | 8,90 | 9,20 | 8,94 | 8,86 | 9,00 | 5 | 536.800 |
| 29/10/2024 | 8,96 | 9,30 | +6,04% | 8,96 | 9,30 | 9,25 | 8,90 | 9,20 | 6 | 1.574.100 |
| 25/10/2024 | 8,76 | 8,77 | -1,02% | 8,75 | 8,77 | 8,76 | 8,77 | 9,21 | 5 | 3.243.200 |
| 24/10/2024 | 9,16 | 8,86 | -1,56% | 8,86 | 9,16 | 8,91 | 8,54 | 9,09 | 3 | 534.700 |
| 22/10/2024 | 9,17 | 9,00 | -1,85% | 8,85 | 9,17 | 8,93 | 8,86 | 9,09 | 6 | 804.400 |
| 21/10/2024 | 9,20 | 9,17 | +0,66% | 9,17 | 9,20 | 9,18 | 8,85 | 9,17 | 2 | 183.700 |
| 18/10/2024 | 9,05 | 9,11 | +1,22% | 9,05 | 9,11 | 9,10 | 8,85 | 9,11 | 3 | 1.821.400 |
| 17/10/2024 | 9,06 | 9,00 | -2,28% | 9,00 | 9,06 | 9,01 | 8,99 | 9,05 | 4 | 1.352.700 |
| 16/10/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,32 | 9,58 | 1 | 92.100 |
| 15/10/2024 | 9,21 | 9,21 | -0,22% | 9,21 | 9,21 | 9,21 | 9,05 | 9,58 | 1 | 276.300 |
| 10/10/2024 | 9,23 | 9,23 | -4,05% | 9,23 | 9,23 | 9,23 | 9,22 | 9,62 | 2 | 184.600 |
| 9/10/2024 | 9,62 | 9,62 | +0,10% | 9,62 | 9,62 | 9,62 | 9,62 | 9,99 | 1 | 192.400 |
| 8/10/2024 | 9,61 | 9,61 | 0,00% | 9,61 | 9,61 | 9,61 | 9,08 | 9,62 | 2 | 192.200 |
| 7/10/2024 | 9,61 | 9,61 | +4,34% | 9,61 | 9,61 | 9,61 | 9,22 | 9,61 | 1 | 96.100 |
| 4/10/2024 | 9,21 | 9,21 | -4,16% | 9,21 | 9,21 | 9,21 | 9,21 | 9,61 | 1 | 184.200 |
| 25/9/2024 | 9,61 | 9,61 | +4,23% | 9,61 | 9,61 | 9,61 | 9,61 | 9,62 | 1 | 192.200 |
| 24/9/2024 | 9,22 | 9,22 | 0,00% | 9,22 | 9,22 | 9,22 | 9,22 | 9,61 | 1 | 92.200 |
| 20/9/2024 | 9,25 | 9,22 | -0,32% | 9,22 | 9,25 | 9,23 | 9,25 | 9,61 | 3 | 461.900 |
| 19/9/2024 | 9,31 | 9,25 | -1,80% | 9,25 | 9,31 | 9,26 | 9,25 | 10,01 | 4 | 926.600 |
| 17/9/2024 | 9,40 | 9,42 | -1,98% | 9,40 | 9,42 | 9,41 | 9,42 | 9,62 | 5 | 659.200 |
| 16/9/2024 | 9,50 | 9,61 | -0,72% | 9,50 | 9,61 | 9,60 | 9,61 | 10,01 | 4 | 2.209.200 |
| 13/9/2024 | 9,60 | 9,68 | -3,39% | 9,57 | 9,68 | 9,58 | 9,68 | 9,80 | 6 | 1.438.400 |
| 12/9/2024 | 9,59 | 10,02 | +0,70% | 9,59 | 10,02 | 9,61 | 9,58 | 9,95 | 3 | 1.730.500 |
| 11/9/2024 | 9,62 | 9,95 | -0,40% | 9,62 | 9,98 | 9,88 | 9,59 | 9,95 | 7 | 988.000 |
| 10/9/2024 | 9,99 | 9,99 | -1,28% | 9,99 | 9,99 | 9,99 | 9,62 | 9,70 | 1 | 399.600 |
| 5/9/2024 | 10,00 | 10,12 | -2,22% | 10,00 | 10,12 | 10,09 | 9,90 | 10,35 | 3 | 1.312.000 |
| 4/9/2024 | 10,35 | 10,35 | -0,48% | 10,35 | 10,35 | 10,35 | 9,62 | 10,34 | 1 | 103.500 |
| 3/9/2024 | 10,40 | 10,40 | -0,29% | 10,40 | 10,40 | 10,40 | 9,63 | 10,35 | 1 | 104.000 |
| 26/8/2024 | 10,44 | 10,43 | -4,14% | 10,01 | 10,44 | 10,26 | 10,00 | 10,44 | 3 | 513.300 |
| 23/8/2024 | 10,88 | 10,88 | 0,00% | 10,88 | 10,88 | 10,88 | 10,88 | 11,00 | 2 | 217.600 |
| 21/8/2024 | 10,85 | 10,88 | 0,00% | 10,85 | 10,88 | 10,86 | 10,44 | 11,00 | 2 | 217.300 |
| 20/8/2024 | 10,44 | 10,88 | -1,09% | 10,44 | 10,88 | 10,58 | 10,44 | 10,88 | 2 | 317.600 |
| 19/8/2024 | 10,00 | 11,00 | +9,78% | 10,00 | 11,00 | 10,44 | 10,44 | 11,00 | 15 | 2.506.700 |
| 16/8/2024 | 10,02 | 10,02 | -4,02% | 10,02 | 10,02 | 10,02 | 9,80 | 10,00 | 1 | 200.400 |
| 15/8/2024 | 10,45 | 10,44 | -4,48% | 10,44 | 10,45 | 10,44 | 10,02 | 10,65 | 2 | 313.300 |
| 14/8/2024 | 9,63 | 10,93 | +9,08% | 9,63 | 10,95 | 10,59 | 10,44 | 10,92 | 6 | 847.200 |
| 13/8/2024 | 9,41 | 10,02 | +2,24% | 9,41 | 10,02 | 9,85 | 9,62 | 10,23 | 6 | 788.300 |
| 9/8/2024 | 9,80 | 9,80 | -2,10% | 9,80 | 9,80 | 9,80 | 9,23 | 10,01 | 1 | 98.000 |
| 1/8/2024 | 10,01 | 10,01 | +4,16% | 10,01 | 10,01 | 10,01 | 9,51 | 10,01 | 2 | 200.200 |
| 30/7/2024 | 9,57 | 9,61 | +0,31% | 9,57 | 9,61 | 9,59 | 9,61 | 10,01 | 2 | 479.700 |
| 29/7/2024 | 9,64 | 9,58 | -4,30% | 9,58 | 9,64 | 9,60 | 9,57 | 10,01 | 3 | 288.000 |
| 26/7/2024 | 10,01 | 10,01 | +2,25% | 10,01 | 10,01 | 10,01 | 9,58 | 10,01 | 1 | 100.100 |
| 23/7/2024 | 10,01 | 9,79 | -0,51% | 9,38 | 10,01 | 9,71 | 9,23 | 10,01 | 4 | 388.600 |
| 18/7/2024 | 9,59 | 9,84 | +2,61% | 9,59 | 9,84 | 9,71 | 9,23 | 9,99 | 2 | 194.300 |
| 17/7/2024 | 9,69 | 9,59 | -4,00% | 9,59 | 9,69 | 9,64 | 9,59 | 9,99 | 5 | 578.700 |
| 16/7/2024 | 9,73 | 9,99 | -0,20% | 9,60 | 9,99 | 9,80 | 9,63 | 10,00 | 4 | 392.000 |
| 15/7/2024 | 9,60 | 10,01 | -0,10% | 9,60 | 10,01 | 9,91 | 9,60 | 9,99 | 4 | 892.000 |
| 8/7/2024 | 10,02 | 10,02 | +0,30% | 10,02 | 10,02 | 10,02 | 9,55 | 10,02 | 1 | 100.200 |
| 5/7/2024 | 9,99 | 9,99 | -0,10% | 9,99 | 10,00 | 9,99 | 9,55 | 10,00 | 3 | 299.800 |
| 4/7/2024 | 9,60 | 10,00 | +0,30% | 9,60 | 10,00 | 9,91 | 9,60 | 10,00 | 4 | 495.900 |
| 3/7/2024 | 9,97 | 9,97 | +3,85% | 9,97 | 9,97 | 9,97 | 9,54 | 9,99 | 1 | 99.700 |
| 2/7/2024 | 9,60 | 9,60 | -4,10% | 9,59 | 10,00 | 9,64 | 9,60 | 9,99 | 6 | 1.543.700 |
| 1/7/2024 | 9,29 | 10,01 | +5,37% | 9,29 | 10,02 | 9,70 | 9,61 | 10,01 | 9 | 1.164.400 |
| 28/6/2024 | 9,58 | 9,50 | +3,15% | 9,50 | 9,58 | 9,55 | 9,22 | 9,59 | 2 | 286.600 |
| 27/6/2024 | 9,23 | 9,21 | -3,05% | 9,21 | 9,59 | 9,26 | 9,20 | 9,58 | 5 | 833.400 |
| 25/6/2024 | 9,30 | 9,50 | +2,15% | 9,30 | 9,59 | 9,41 | 9,31 | 9,50 | 9 | 2.166.300 |
| 24/6/2024 | 9,45 | 9,30 | -1,48% | 9,30 | 9,45 | 9,40 | 9,23 | 9,30 | 4 | 658.600 |
| 21/6/2024 | 9,44 | 9,44 | -0,11% | 9,44 | 9,44 | 9,44 | 9,20 | 9,45 | 1 | 94.400 |
| 20/6/2024 | 9,45 | 9,45 | +2,72% | 9,45 | 9,45 | 9,45 | 9,20 | 9,40 | 2 | 189.000 |
| 18/6/2024 | 9,20 | 9,20 | -0,11% | 9,20 | 9,20 | 9,20 | 9,20 | 9,58 | 2 | 184.000 |
| 17/6/2024 | 9,20 | 9,21 | 0,00% | 9,20 | 9,21 | 9,20 | 9,20 | 9,21 | 3 | 276.200 |
| 14/6/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,22 | 9,58 | 1 | 92.100 |
| 13/6/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,21 | 9,79 | 1 | 92.100 |
| 12/6/2024 | 9,31 | 9,21 | -0,97% | 9,21 | 9,31 | 9,24 | 9,21 | 9,30 | 5 | 1.202.100 |
| 11/6/2024 | 9,31 | 9,30 | +0,32% | 9,30 | 9,31 | 9,30 | 9,30 | 9,50 | 3 | 279.100 |
| 10/6/2024 | 9,80 | 9,27 | -6,36% | 9,25 | 9,80 | 9,32 | 9,26 | 9,78 | 7 | 1.119.500 |
| 6/6/2024 | 9,90 | 9,90 | -23,43% | 9,90 | 9,90 | 9,90 | 9,26 | 10,01 | 1 | 99.000 |
| 4/6/2024 | 9,60 | 9,90 | +3,13% | 9,26 | 9,90 | 9,50 | 9,27 | 10,01 | 4 | 380.200 |
| 3/6/2024 | 9,60 | 9,60 | -3,03% | 9,60 | 9,60 | 9,60 | 9,65 | 10,00 | 2 | 192.000 |
| 31/5/2024 | 9,98 | 9,90 | -1,00% | 9,90 | 9,98 | 9,93 | 9,80 | 10,38 | 3 | 297.900 |
| 29/5/2024 | 10,01 | 10,00 | -1,67% | 10,00 | 10,01 | 10,00 | 10,00 | 10,38 | 2 | 300.100 |
| 28/5/2024 | 10,39 | 10,17 | +1,70% | 10,11 | 10,39 | 10,17 | 10,01 | 10,38 | 5 | 508.900 |
| 27/5/2024 | 10,25 | 10,00 | -2,44% | 10,00 | 10,25 | 10,02 | 9,90 | 10,87 | 11 | 3.910.100 |
| 24/5/2024 | 10,25 | 10,25 | +0,99% | 10,25 | 10,30 | 10,28 | 10,09 | 10,50 | 4 | 822.500 |
| 23/5/2024 | 10,75 | 10,15 | -7,73% | 10,11 | 10,75 | 10,26 | 10,15 | 10,85 | 18 | 3.593.600 |
| 22/5/2024 | 11,60 | 11,00 | -4,35% | 11,00 | 11,60 | 11,10 | 11,00 | 11,78 | 20 | 3.777.300 |
| 21/5/2024 | 12,28 | 11,50 | -10,16% | 11,50 | 12,80 | 12,02 | 11,65 | 12,00 | 21 | 3.848.900 |
| 20/5/2024 | 12,00 | 12,80 | -1,01% | 12,00 | 15,80 | 13,48 | 12,80 | 13,67 | 182 | 32.780.500 |
| 17/5/2024 | 10,45 | 12,93 | +25,05% | 10,45 | 13,97 | 12,87 | 12,78 | 13,49 | 314 | 57.280.800 |
| 16/5/2024 | 10,43 | 10,34 | -0,86% | 10,27 | 10,43 | 10,41 | 10,34 | 10,43 | 43 | 6.562.800 |
| 15/5/2024 | 10,42 | 10,43 | -0,19% | 10,42 | 10,43 | 10,42 | 10,15 | 10,43 | 4 | 938.400 |
| 14/5/2024 | 10,34 | 10,45 | +2,96% | 10,34 | 10,45 | 10,42 | 10,44 | 10,45 | 7 | 1.458.900 |
| 13/5/2024 | 10,15 | 10,15 | +1,50% | 10,15 | 10,15 | 10,15 | 10,00 | 10,40 | 1 | 1.928.500 |
| 9/5/2024 | 10,00 | 10,00 | +1,01% | 10,00 | 10,35 | 10,07 | 10,00 | 10,35 | 4 | 503.500 |
| 7/5/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,22 | 10,00 | 1 | 99.000 |
| 6/5/2024 | 9,82 | 9,90 | +0,81% | 9,82 | 9,90 | 9,86 | 9,22 | 9,99 | 2 | 197.200 |
| 3/5/2024 | 9,81 | 9,82 | -0,81% | 9,81 | 9,82 | 9,81 | 9,29 | 9,75 | 3 | 294.500 |
| 30/4/2024 | 9,75 | 9,90 | +1,33% | 9,75 | 9,90 | 9,82 | 9,22 | 9,82 | 2 | 196.500 |
| 29/4/2024 | 9,31 | 9,77 | 0,00% | 9,21 | 9,77 | 9,44 | 9,31 | 9,91 | 18 | 5.100.000 |
| 24/4/2024 | 9,77 | 9,77 | -1,41% | 9,77 | 9,77 | 9,77 | 9,25 | 9,89 | 2 | 195.400 |
| 16/4/2024 | 9,91 | 9,91 | +7,14% | 9,91 | 9,91 | 9,91 | 9,26 | 9,91 | 1 | 99.100 |
| 15/4/2024 | 9,50 | 9,25 | -2,73% | 9,24 | 9,50 | 9,29 | 9,24 | 9,57 | 7 | 929.700 |
| 12/4/2024 | 9,91 | 9,51 | 0,00% | 9,51 | 9,91 | 9,57 | 9,26 | 9,50 | 2 | 574.600 |
| 11/4/2024 | 9,27 | 9,51 | 0,00% | 9,27 | 9,51 | 9,48 | 9,27 | 9,51 | 3 | 758.400 |
| 10/4/2024 | 9,30 | 9,51 | -0,21% | 9,30 | 9,51 | 9,40 | 9,24 | 9,51 | 2 | 188.100 |
| 9/4/2024 | 9,52 | 9,53 | +0,21% | 9,42 | 9,53 | 9,49 | 9,51 | 9,53 | 11 | 1.708.300 |
| 8/4/2024 | 10,28 | 9,51 | -7,67% | 9,50 | 10,28 | 9,66 | 9,00 | 9,51 | 27 | 8.212.300 |
| 5/4/2024 | 10,95 | 10,30 | -1,90% | 10,30 | 11,21 | 10,58 | 10,31 | 10,79 | 14 | 2.223.300 |
| 4/4/2024 | 10,50 | 10,50 | -3,23% | 10,50 | 10,96 | 10,52 | 10,49 | 10,50 | 8 | 2.419.600 |
| 3/4/2024 | 10,95 | 10,85 | -1,45% | 10,50 | 11,00 | 10,86 | 10,48 | 10,85 | 12 | 2.064.000 |
| 2/4/2024 | 11,01 | 11,01 | -4,43% | 11,00 | 11,01 | 11,00 | 10,92 | 11,01 | 8 | 2.090.800 |
| 28/3/2024 | 11,01 | 11,52 | 0,00% | 11,01 | 11,52 | 11,26 | 11,06 | 11,52 | 2 | 225.300 |
| 27/3/2024 | 11,52 | 11,52 | +4,73% | 11,52 | 11,52 | 11,52 | 11,01 | 11,52 | 1 | 115.200 |
| 26/3/2024 | 11,01 | 11,00 | 0,00% | 11,00 | 11,01 | 11,00 | 11,00 | 11,52 | 4 | 1.100.100 |
| 22/3/2024 | 11,24 | 11,00 | -2,14% | 11,00 | 11,24 | 11,17 | 11,00 | 11,50 | 11 | 1.452.300 |
| 19/3/2024 | 11,52 | 11,24 | 0,00% | 11,24 | 11,52 | 11,39 | 11,24 | 11,53 | 4 | 455.800 |
| 18/3/2024 | 11,24 | 11,24 | -4,42% | 11,23 | 11,24 | 11,23 | 11,24 | 11,52 | 4 | 561.800 |
| 8/3/2024 | 11,76 | 11,76 | +5,00% | 11,76 | 11,76 | 11,76 | 0,00 | 0,00 | 1 | 117.600 |
| 6/3/2024 | 11,78 | 11,20 | -1,84% | 11,19 | 11,78 | 11,27 | 11,20 | 11,78 | 8 | 1.352.600 |
| 4/3/2024 | 11,35 | 11,41 | 0,00% | 11,10 | 11,41 | 11,28 | 11,20 | 11,41 | 10 | 1.354.500 |
| 1/3/2024 | 11,45 | 11,41 | -1,21% | 11,41 | 11,45 | 11,43 | 11,34 | 12,25 | 15 | 3.317.400 |
| 29/2/2024 | 12,05 | 11,55 | -4,94% | 11,54 | 12,05 | 11,73 | 11,33 | 11,55 | 15 | 2.346.700 |
| 28/2/2024 | 12,20 | 12,15 | -0,98% | 12,15 | 12,20 | 12,18 | 12,16 | 12,20 | 5 | 852.900 |
| 27/2/2024 | 12,30 | 12,27 | -1,76% | 12,27 | 12,30 | 12,27 | 12,27 | 12,30 | 5 | 982.100 |
| 26/2/2024 | 12,27 | 12,49 | -1,26% | 12,26 | 12,49 | 12,31 | 11,30 | 12,48 | 5 | 615.700 |
| 20/2/2024 | 12,40 | 12,65 | -0,78% | 12,28 | 12,65 | 12,43 | 12,36 | 12,65 | 3 | 497.300 |
| 19/2/2024 | 12,75 | 12,75 | -0,08% | 12,75 | 12,75 | 12,75 | 12,50 | 12,98 | 1 | 127.500 |
| 16/2/2024 | 12,76 | 12,76 | -0,62% | 12,61 | 12,76 | 12,72 | 12,60 | 12,76 | 6 | 1.017.800 |
| 9/2/2024 | 12,84 | 12,84 | +1,99% | 12,60 | 12,84 | 12,82 | 0,00 | 0,00 | 5 | 2.437.100 |
| 8/2/2024 | 12,84 | 12,59 | -8,10% | 12,40 | 12,84 | 12,58 | 12,45 | 13,20 | 9 | 1.258.600 |
| 7/2/2024 | 13,29 | 13,70 | +7,11% | 13,29 | 13,80 | 13,58 | 12,81 | 13,70 | 12 | 1.901.900 |
| 6/2/2024 | 12,80 | 12,79 | -3,98% | 12,79 | 12,80 | 12,79 | 12,79 | 13,29 | 5 | 639.600 |
| 5/2/2024 | 12,79 | 13,32 | -2,77% | 12,63 | 13,32 | 12,84 | 12,80 | 13,83 | 8 | 1.027.200 |
| 2/2/2024 | 13,31 | 13,70 | +2,85% | 13,31 | 13,87 | 13,57 | 12,79 | 13,86 | 5 | 678.900 |
| 1/2/2024 | 13,87 | 13,32 | +4,06% | 13,32 | 13,88 | 13,69 | 12,79 | 13,59 | 3 | 410.700 |
| 31/1/2024 | 12,93 | 12,80 | -0,31% | 12,80 | 12,93 | 12,84 | 12,80 | 13,87 | 8 | 1.156.400 |
| 30/1/2024 | 14,24 | 12,84 | -9,89% | 12,84 | 14,24 | 14,15 | 12,84 | 13,20 | 19 | 11.042.400 |
| 29/1/2024 | 13,10 | 14,25 | +7,87% | 13,10 | 14,28 | 13,81 | 13,32 | 14,24 | 23 | 3.730.200 |
| 26/1/2024 | 13,21 | 13,21 | +4,76% | 13,21 | 13,21 | 13,21 | 12,61 | 13,21 | 1 | 132.100 |
| 25/1/2024 | 13,31 | 12,61 | +0,08% | 12,61 | 13,31 | 12,71 | 12,61 | 13,30 | 5 | 889.800 |
| 24/1/2024 | 13,14 | 12,60 | -3,08% | 12,53 | 13,14 | 12,67 | 12,55 | 13,09 | 5 | 633.600 |
| 16/1/2024 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,35 | 13,30 | 1 | 130.000 |
| 10/1/2024 | 13,01 | 13,00 | -1,07% | 13,00 | 13,01 | 13,00 | 12,35 | 13,31 | 4 | 520.100 |
| 9/1/2024 | 13,14 | 13,14 | 0,00% | 13,14 | 13,14 | 13,14 | 13,14 | 13,31 | 1 | 131.400 |
| 5/1/2024 | 13,30 | 13,14 | +2,82% | 13,14 | 13,30 | 13,18 | 12,78 | 13,28 | 4 | 527.300 |
| 4/1/2024 | 13,33 | 12,78 | -7,86% | 12,26 | 13,33 | 12,79 | 12,41 | 13,32 | 9 | 1.535.500 |
| 3/1/2024 | 13,88 | 13,87 | +4,13% | 13,87 | 14,28 | 14,16 | 13,32 | 13,70 | 6 | 991.400 |
| 2/1/2024 | 12,39 | 13,32 | +4,23% | 12,39 | 13,32 | 12,65 | 12,79 | 13,32 | 5 | 885.700 |
| 28/12/2023 | 12,49 | 12,78 | -2,89% | 12,49 | 13,32 | 12,76 | 12,78 | 13,32 | 6 | 765.900 |
| 27/12/2023 | 13,15 | 13,16 | +1,31% | 13,15 | 13,19 | 13,16 | 12,35 | 13,16 | 3 | 395.000 |
| 26/12/2023 | 12,99 | 12,99 | +1,88% | 12,99 | 12,99 | 12,99 | 12,53 | 13,00 | 1 | 129.900 |
| 22/12/2023 | 12,89 | 12,75 | +3,66% | 12,75 | 12,89 | 12,79 | 12,42 | 12,75 | 3 | 383.900 |
| 21/12/2023 | 13,36 | 12,30 | -7,93% | 12,30 | 13,40 | 12,96 | 12,45 | 13,32 | 18 | 3.241.300 |
| 20/12/2023 | 13,36 | 13,36 | -0,89% | 13,36 | 13,36 | 13,36 | 13,35 | 14,25 | 1 | 133.600 |
| 19/12/2023 | 13,71 | 13,48 | -1,61% | 13,48 | 14,30 | 13,92 | 13,35 | 14,28 | 8 | 1.113.600 |
| 18/12/2023 | 13,71 | 13,70 | -4,20% | 13,70 | 13,71 | 13,70 | 13,70 | 14,20 | 2 | 274.100 |
| 15/12/2023 | 14,30 | 14,30 | +4,38% | 14,30 | 14,30 | 14,30 | 13,71 | 14,30 | 1 | 143.000 |
| 14/12/2023 | 13,70 | 13,70 | +0,22% | 13,70 | 13,70 | 13,70 | 13,70 | 14,32 | 1 | 137.000 |
| 11/12/2023 | 13,67 | 13,67 | 0,00% | 13,67 | 13,67 | 13,67 | 13,31 | 14,43 | 1 | 136.700 |
| 5/12/2023 | 14,40 | 13,67 | +1,11% | 13,35 | 14,43 | 14,11 | 13,68 | 14,41 | 6 | 846.800 |
| 4/12/2023 | 13,52 | 13,52 | 0,00% | 13,52 | 13,52 | 13,52 | 13,31 | 14,43 | 1 | 270.400 |
| 28/11/2023 | 13,88 | 13,52 | +3,21% | 13,52 | 13,88 | 13,70 | 13,32 | 13,52 | 2 | 274.000 |
| 27/11/2023 | 13,66 | 13,10 | -9,03% | 13,07 | 13,87 | 13,39 | 13,10 | 13,88 | 17 | 2.679.800 |
| 24/11/2023 | 14,08 | 14,40 | -0,55% | 13,80 | 14,48 | 14,05 | 13,54 | 14,46 | 13 | 2.388.800 |
| 22/11/2023 | 13,83 | 14,48 | -0,07% | 13,83 | 14,48 | 14,15 | 13,55 | 14,49 | 3 | 566.200 |
| 14/11/2023 | 14,49 | 14,49 | +8,22% | 14,49 | 14,49 | 14,49 | 13,10 | 14,46 | 2 | 724.500 |
| 13/11/2023 | 12,69 | 13,39 | -1,40% | 12,69 | 13,39 | 12,86 | 12,81 | 14,50 | 4 | 514.600 |
| 10/11/2023 | 14,29 | 13,58 | -4,97% | 13,58 | 14,29 | 13,93 | 12,73 | 14,50 | 2 | 278.700 |
| 9/11/2023 | 14,28 | 14,29 | 0,00% | 14,28 | 14,29 | 14,28 | 14,29 | 14,30 | 3 | 428.500 |
| 8/11/2023 | 14,29 | 14,29 | +5,07% | 14,29 | 14,29 | 14,29 | 13,61 | 14,29 | 1 | 142.900 |
| 7/11/2023 | 13,60 | 13,60 | 0,00% | 13,60 | 13,60 | 13,60 | 13,03 | 13,60 | 2 | 272.000 |
| 6/11/2023 | 13,01 | 13,60 | -6,08% | 13,01 | 13,60 | 13,30 | 13,03 | 14,34 | 2 | 266.100 |
| 27/10/2023 | 14,48 | 14,48 | +7,50% | 14,48 | 14,48 | 14,48 | 12,63 | 14,30 | 1 | 144.800 |
| 26/10/2023 | 13,47 | 13,47 | +6,23% | 13,47 | 13,47 | 13,47 | 12,63 | 13,40 | 1 | 134.700 |
| 23/10/2023 | 12,69 | 12,68 | +0,56% | 12,68 | 12,69 | 12,68 | 12,61 | 13,79 | 2 | 253.700 |
| 19/10/2023 | 13,65 | 12,61 | -0,08% | 12,61 | 13,65 | 12,75 | 12,60 | 13,65 | 6 | 893.100 |
| 18/10/2023 | 12,62 | 12,62 | -7,14% | 12,62 | 12,62 | 12,62 | 12,60 | 14,20 | 1 | 126.200 |
| 16/10/2023 | 14,10 | 13,59 | -1,38% | 13,59 | 14,10 | 13,76 | 13,59 | 14,00 | 3 | 412.900 |
| 11/10/2023 | 13,78 | 13,78 | -1,50% | 13,78 | 13,78 | 13,78 | 12,76 | 13,75 | 1 | 137.800 |
| 10/10/2023 | 13,99 | 13,99 | +7,53% | 13,99 | 13,99 | 13,99 | 12,61 | 13,99 | 1 | 139.900 |
| 9/10/2023 | 13,01 | 13,01 | -7,07% | 13,01 | 13,01 | 13,01 | 13,00 | 13,80 | 5 | 780.600 |
| 2/10/2023 | 14,00 | 14,00 | -1,41% | 14,00 | 14,00 | 14,00 | 12,48 | 14,00 | 3 | 420.000 |
| 29/9/2023 | 14,20 | 14,20 | +4,41% | 14,20 | 14,20 | 14,20 | 12,33 | 14,20 | 1 | 142.000 |
| 27/9/2023 | 14,51 | 13,60 | -1,45% | 13,60 | 14,51 | 13,83 | 12,33 | 13,90 | 4 | 553.300 |
| 26/9/2023 | 14,20 | 13,80 | -10,80% | 13,80 | 14,20 | 14,00 | 12,34 | 14,20 | 4 | 560.100 |
| 25/9/2023 | 15,47 | 15,47 | +6,69% | 15,47 | 15,47 | 15,47 | 12,33 | 15,42 | 1 | 154.700 |
| 22/9/2023 | 15,29 | 14,50 | -1,83% | 14,50 | 15,29 | 14,89 | 12,27 | 14,50 | 2 | 297.900 |
| 20/9/2023 | 14,77 | 14,77 | 0,00% | 14,77 | 14,77 | 14,77 | 12,71 | 14,76 | 1 | 147.700 |