Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BSLI4 - BRB BANCO - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,71 | 7,94 | -0,75% | 7,55 | 7,94 | 7,69 | 7,56 | 7,92 | 4 | 307.600 |
| 14/1/2025 | 7,95 | 8,00 | +1,27% | 7,95 | 8,00 | 7,98 | 7,80 | 8,37 | 2 | 1.197.500 |
| 9/1/2025 | 7,90 | 7,90 | -6,62% | 7,90 | 7,90 | 7,90 | 7,80 | 8,48 | 2 | 316.000 |
| 6/1/2025 | 8,37 | 8,46 | +0,83% | 8,37 | 8,46 | 8,41 | 7,36 | 8,46 | 2 | 168.300 |
| 3/1/2025 | 8,39 | 8,39 | -0,94% | 8,39 | 8,39 | 8,39 | 7,38 | 8,40 | 3 | 251.700 |
| 2/1/2025 | 8,17 | 8,47 | +4,31% | 8,17 | 8,47 | 8,32 | 7,38 | 8,41 | 2 | 166.400 |
| 27/12/2024 | 8,12 | 8,12 | 0,00% | 8,12 | 8,12 | 8,12 | 7,35 | 8,53 | 1 | 81.200 |
| 26/12/2024 | 8,12 | 8,12 | +4,77% | 8,12 | 8,12 | 8,12 | 7,75 | 8,65 | 1 | 81.200 |
| 19/12/2024 | 7,75 | 7,75 | +1,97% | 7,75 | 7,75 | 7,75 | 7,53 | 8,34 | 1 | 77.500 |
| 18/12/2024 | 7,20 | 7,60 | -5,00% | 7,20 | 7,60 | 7,34 | 7,62 | 8,39 | 9 | 881.100 |
| 17/12/2024 | 8,00 | 8,00 | +1,01% | 8,00 | 8,00 | 8,00 | 7,72 | 8,30 | 4 | 640.000 |
| 16/12/2024 | 7,93 | 7,92 | -6,38% | 7,91 | 8,00 | 7,96 | 7,92 | 8,00 | 5 | 477.600 |
| 13/12/2024 | 8,50 | 8,46 | +2,17% | 8,02 | 8,50 | 8,10 | 8,03 | 8,46 | 10 | 1.053.700 |
| 10/12/2024 | 8,28 | 8,28 | +2,86% | 8,28 | 8,28 | 8,28 | 8,28 | 8,49 | 1 | 82.800 |
| 9/12/2024 | 8,05 | 8,05 | -4,96% | 8,05 | 8,05 | 8,05 | 8,05 | 8,45 | 1 | 80.500 |
| 5/12/2024 | 8,47 | 8,47 | -0,35% | 8,47 | 8,47 | 8,47 | 8,07 | 8,48 | 1 | 84.700 |
| 4/12/2024 | 8,46 | 8,50 | +0,35% | 8,46 | 8,50 | 8,47 | 8,01 | 8,50 | 4 | 847.500 |
| 2/12/2024 | 8,47 | 8,47 | +1,68% | 8,47 | 8,47 | 8,47 | 8,20 | 8,47 | 2 | 169.400 |
| 28/11/2024 | 8,83 | 8,33 | +4,00% | 8,33 | 8,83 | 8,69 | 8,03 | 8,70 | 6 | 608.400 |
| 27/11/2024 | 8,01 | 8,01 | -1,84% | 8,01 | 8,01 | 8,01 | 8,02 | 8,39 | 1 | 80.100 |
| 25/11/2024 | 8,21 | 8,16 | -7,69% | 8,16 | 8,21 | 8,18 | 8,16 | 8,44 | 2 | 163.700 |
| 22/11/2024 | 8,84 | 8,84 | -0,11% | 8,84 | 8,84 | 8,84 | 8,04 | 8,80 | 1 | 88.400 |
| 21/11/2024 | 8,81 | 8,85 | 0,00% | 8,81 | 8,85 | 8,83 | 8,02 | 8,82 | 3 | 883.900 |
| 19/11/2024 | 8,38 | 8,85 | -4,01% | 8,38 | 8,85 | 8,41 | 8,04 | 8,85 | 7 | 1.345.700 |
| 14/11/2024 | 7,77 | 8,38 | +3,71% | 7,77 | 8,38 | 8,22 | 7,80 | 8,38 | 4 | 329.100 |
| 13/11/2024 | 8,08 | 8,08 | -1,70% | 8,07 | 8,08 | 8,07 | 7,63 | 8,67 | 6 | 565.400 |
| 12/11/2024 | 8,86 | 8,22 | +0,24% | 8,22 | 8,86 | 8,47 | 8,22 | 8,50 | 4 | 339.000 |
| 8/11/2024 | 8,20 | 8,20 | -5,53% | 8,20 | 8,20 | 8,20 | 8,22 | 8,64 | 1 | 82.000 |
| 6/11/2024 | 8,64 | 8,68 | +2,12% | 8,64 | 9,19 | 8,78 | 8,67 | 8,99 | 7 | 790.200 |
| 5/11/2024 | 9,00 | 8,50 | -24,04% | 8,40 | 9,00 | 8,47 | 8,35 | 8,50 | 11 | 1.102.000 |
| 1/11/2024 | 9,31 | 9,22 | -0,86% | 9,22 | 9,31 | 9,29 | 9,01 | 9,49 | 4 | 557.400 |
| 31/10/2024 | 9,50 | 9,30 | -8,73% | 9,30 | 9,50 | 9,38 | 9,33 | 9,97 | 6 | 1.690.000 |
| 30/10/2024 | 9,99 | 10,19 | +2,00% | 9,50 | 10,19 | 9,67 | 9,52 | 10,17 | 7 | 677.300 |
| 29/10/2024 | 9,01 | 9,99 | +11,62% | 9,01 | 10,49 | 9,89 | 9,33 | 10,00 | 19 | 1.978.500 |
| 28/10/2024 | 8,95 | 8,95 | -0,56% | 8,95 | 8,95 | 8,95 | 8,95 | 9,24 | 1 | 268.500 |
| 24/10/2024 | 9,01 | 9,00 | -1,64% | 9,00 | 9,01 | 9,00 | 8,50 | 9,18 | 2 | 1.170.100 |
| 23/10/2024 | 8,90 | 9,15 | -0,44% | 8,90 | 9,15 | 9,02 | 8,88 | 9,14 | 2 | 180.500 |
| 22/10/2024 | 8,64 | 9,19 | +1,10% | 8,64 | 9,20 | 9,15 | 8,86 | 9,19 | 8 | 1.556.500 |
| 21/10/2024 | 9,25 | 9,09 | -0,76% | 9,09 | 9,25 | 9,13 | 8,97 | 9,19 | 4 | 365.400 |
| 18/10/2024 | 9,05 | 9,16 | 0,00% | 9,05 | 9,16 | 9,06 | 8,51 | 9,98 | 5 | 1.088.200 |
| 17/10/2024 | 9,16 | 9,16 | -3,48% | 9,16 | 9,16 | 9,14 | 9,16 | 9,74 | 5 | 1.006.000 |
| 16/10/2024 | 9,49 | 9,49 | +3,15% | 9,49 | 9,49 | 9,49 | 8,78 | 9,28 | 1 | 94.900 |
| 15/10/2024 | 8,97 | 9,20 | +6,48% | 8,97 | 9,20 | 9,03 | 9,02 | 9,20 | 10 | 1.535.100 |
| 14/10/2024 | 8,52 | 8,64 | -4,00% | 8,52 | 8,89 | 8,62 | 8,64 | 8,89 | 7 | 1.035.400 |
| 11/10/2024 | 9,00 | 9,00 | -5,06% | 9,00 | 9,00 | 9,00 | 8,70 | 9,13 | 5 | 630.000 |
| 8/10/2024 | 9,48 | 9,48 | +0,85% | 9,48 | 9,48 | 9,48 | 8,70 | 9,39 | 1 | 189.600 |
| 4/10/2024 | 8,68 | 9,40 | +8,55% | 8,68 | 9,40 | 9,31 | 8,70 | 9,69 | 11 | 1.024.200 |
| 2/10/2024 | 9,02 | 8,66 | -10,54% | 8,66 | 9,02 | 8,72 | 8,54 | 9,49 | 5 | 523.200 |
| 24/9/2024 | 9,68 | 9,68 | +4,76% | 9,68 | 9,68 | 9,68 | 9,03 | 9,63 | 1 | 96.800 |
| 23/9/2024 | 9,31 | 9,24 | -1,07% | 9,24 | 9,34 | 9,30 | 9,01 | 9,72 | 7 | 2.325.200 |
| 20/9/2024 | 9,34 | 9,34 | +0,43% | 9,34 | 9,34 | 9,34 | 9,31 | 9,63 | 2 | 934.000 |
| 19/9/2024 | 9,33 | 9,30 | -0,11% | 9,30 | 9,37 | 9,32 | 9,31 | 9,46 | 11 | 2.798.600 |
| 18/9/2024 | 9,35 | 9,31 | 0,00% | 9,31 | 9,35 | 9,32 | 9,31 | 9,35 | 3 | 279.700 |
| 17/9/2024 | 9,32 | 9,31 | -1,90% | 9,31 | 9,49 | 9,37 | 9,31 | 9,48 | 3 | 281.200 |
| 16/9/2024 | 9,49 | 9,49 | 0,00% | 9,49 | 9,49 | 9,49 | 9,35 | 9,49 | 3 | 284.700 |
| 13/9/2024 | 9,49 | 9,49 | 0,00% | 9,49 | 9,49 | 9,49 | 9,39 | 9,49 | 2 | 284.700 |
| 12/9/2024 | 9,49 | 9,49 | -0,11% | 9,49 | 9,49 | 9,49 | 9,33 | 9,49 | 1 | 94.900 |
| 11/9/2024 | 9,50 | 9,50 | -0,52% | 9,50 | 9,50 | 9,50 | 9,33 | 9,59 | 1 | 95.000 |
| 10/9/2024 | 9,57 | 9,55 | -0,10% | 9,55 | 9,57 | 9,56 | 9,51 | 9,78 | 3 | 286.800 |
| 9/9/2024 | 9,64 | 9,56 | +0,10% | 9,56 | 9,64 | 9,62 | 9,51 | 9,79 | 4 | 384.800 |
| 6/9/2024 | 9,55 | 9,55 | +0,53% | 9,55 | 9,55 | 9,55 | 9,55 | 9,74 | 1 | 95.500 |
| 5/9/2024 | 9,52 | 9,50 | -4,81% | 9,50 | 9,52 | 9,50 | 9,57 | 9,73 | 2 | 950.200 |
| 30/8/2024 | 9,48 | 9,98 | +0,50% | 9,48 | 9,98 | 9,73 | 9,48 | 9,96 | 2 | 194.600 |
| 29/8/2024 | 9,94 | 9,93 | +4,53% | 9,93 | 9,94 | 9,93 | 9,54 | 9,88 | 6 | 1.490.900 |
| 28/8/2024 | 9,56 | 9,50 | -0,52% | 9,50 | 9,94 | 9,61 | 9,50 | 9,95 | 5 | 576.800 |
| 27/8/2024 | 9,38 | 9,55 | -1,34% | 9,36 | 9,55 | 9,46 | 9,40 | 9,86 | 7 | 1.135.400 |
| 26/8/2024 | 9,50 | 9,68 | +2,65% | 9,36 | 9,68 | 9,51 | 9,36 | 9,68 | 3 | 285.400 |
| 23/8/2024 | 9,84 | 9,43 | -3,28% | 9,22 | 9,84 | 9,44 | 9,42 | 9,59 | 19 | 2.360.700 |
| 22/8/2024 | 9,98 | 9,75 | -2,21% | 9,75 | 9,98 | 9,79 | 9,41 | 9,96 | 4 | 587.700 |
| 21/8/2024 | 9,85 | 9,97 | +0,50% | 9,85 | 10,00 | 9,87 | 9,48 | 9,89 | 4 | 1.283.200 |
| 19/8/2024 | 9,80 | 9,92 | +1,12% | 9,80 | 9,92 | 9,85 | 9,46 | 9,94 | 4 | 689.600 |
| 16/8/2024 | 9,81 | 9,81 | +2,19% | 9,81 | 9,81 | 9,81 | 9,43 | 9,78 | 1 | 98.100 |
| 15/8/2024 | 9,65 | 9,60 | -3,71% | 9,60 | 9,65 | 9,61 | 9,41 | 9,80 | 3 | 673.000 |
| 14/8/2024 | 9,97 | 9,97 | -0,70% | 9,97 | 9,97 | 9,97 | 9,65 | 9,97 | 1 | 199.400 |
| 13/8/2024 | 9,47 | 10,04 | +3,93% | 9,46 | 10,04 | 9,56 | 9,52 | 9,97 | 4 | 573.600 |
| 12/8/2024 | 9,66 | 9,66 | +0,52% | 9,66 | 9,66 | 9,66 | 9,65 | 10,06 | 2 | 289.800 |
| 9/8/2024 | 10,32 | 9,61 | +0,63% | 9,60 | 10,32 | 9,68 | 9,61 | 10,02 | 6 | 871.700 |
| 8/8/2024 | 10,00 | 9,55 | -4,50% | 9,55 | 10,00 | 9,67 | 9,56 | 10,32 | 8 | 2.710.300 |
| 7/8/2024 | 9,64 | 10,00 | -1,48% | 9,64 | 10,09 | 9,91 | 10,00 | 10,10 | 3 | 297.300 |
| 6/8/2024 | 9,99 | 10,15 | +1,60% | 9,56 | 10,15 | 10,02 | 9,72 | 10,09 | 10 | 2.305.800 |
| 2/8/2024 | 9,52 | 9,99 | -0,10% | 9,52 | 9,99 | 9,67 | 9,54 | 9,99 | 2 | 290.300 |
| 1/8/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,61 | 10,00 | 1 | 200.000 |
| 30/7/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,51 | 10,44 | 1 | 100.000 |
| 26/7/2024 | 10,28 | 10,00 | -1,19% | 10,00 | 10,28 | 10,09 | 9,82 | 10,39 | 2 | 302.800 |
| 23/7/2024 | 10,12 | 10,12 | +1,20% | 10,12 | 10,12 | 10,12 | 9,81 | 10,45 | 1 | 101.200 |
| 22/7/2024 | 10,20 | 10,00 | -1,38% | 10,00 | 10,20 | 10,11 | 10,00 | 10,24 | 3 | 303.300 |
| 18/7/2024 | 10,33 | 10,14 | +3,47% | 10,14 | 10,33 | 10,24 | 9,79 | 10,34 | 3 | 307.400 |
| 17/7/2024 | 10,01 | 9,80 | -4,85% | 9,80 | 10,01 | 9,90 | 9,81 | 10,41 | 4 | 990.600 |
| 16/7/2024 | 10,29 | 10,30 | +0,49% | 10,29 | 10,30 | 10,29 | 9,98 | 10,35 | 4 | 823.900 |
| 15/7/2024 | 10,30 | 10,25 | -1,44% | 10,22 | 10,30 | 10,25 | 9,91 | 10,30 | 6 | 717.700 |
| 11/7/2024 | 10,40 | 10,40 | +2,87% | 10,40 | 10,40 | 10,40 | 10,01 | 10,49 | 1 | 104.000 |
| 10/7/2024 | 10,12 | 10,11 | -2,79% | 10,11 | 10,12 | 10,11 | 10,11 | 10,39 | 2 | 202.300 |
| 8/7/2024 | 10,60 | 10,40 | +2,87% | 10,40 | 10,60 | 10,52 | 10,14 | 10,59 | 4 | 420.900 |
| 5/7/2024 | 10,01 | 10,11 | -3,81% | 10,00 | 10,60 | 10,20 | 10,05 | 10,57 | 13 | 2.143.100 |
| 4/7/2024 | 12,00 | 10,51 | -5,49% | 10,51 | 12,00 | 11,07 | 10,00 | 12,00 | 7 | 885.800 |
| 3/7/2024 | 9,75 | 11,12 | +5,00% | 9,75 | 11,12 | 11,05 | 11,12 | 12,95 | 16 | 2.432.500 |
| 1/7/2024 | 10,76 | 10,59 | +2,92% | 10,01 | 10,76 | 10,45 | 9,76 | 10,58 | 3 | 313.600 |
| 28/6/2024 | 10,29 | 10,29 | 0,00% | 10,29 | 10,29 | 10,29 | 9,42 | 10,30 | 1 | 102.900 |
| 26/6/2024 | 9,78 | 10,29 | -0,10% | 9,78 | 10,29 | 10,03 | 9,79 | 10,29 | 2 | 200.700 |
| 25/6/2024 | 10,24 | 10,30 | 0,00% | 10,24 | 10,30 | 10,27 | 9,14 | 10,34 | 3 | 410.900 |
| 24/6/2024 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,46 | 10,38 | 1 | 103.000 |
| 21/6/2024 | 10,60 | 10,30 | -2,55% | 10,16 | 10,60 | 10,46 | 9,51 | 10,59 | 5 | 1.255.600 |
| 18/6/2024 | 9,61 | 10,57 | +10,10% | 9,61 | 10,57 | 10,22 | 9,51 | 10,89 | 8 | 1.125.200 |
| 17/6/2024 | 9,60 | 9,60 | -4,00% | 9,60 | 9,60 | 9,60 | 9,51 | 10,34 | 1 | 96.000 |
| 12/6/2024 | 10,03 | 10,00 | -5,57% | 10,00 | 10,03 | 10,01 | 9,63 | 10,35 | 3 | 300.300 |
| 11/6/2024 | 10,03 | 10,59 | +1,24% | 10,03 | 10,59 | 10,31 | 10,00 | 10,49 | 2 | 206.200 |
| 7/6/2024 | 10,46 | 10,46 | -0,10% | 10,46 | 10,46 | 10,46 | 10,02 | 10,59 | 1 | 104.600 |
| 6/6/2024 | 10,48 | 10,47 | -41,93% | 10,47 | 10,48 | 10,47 | 10,02 | 10,47 | 2 | 209.500 |
| 3/6/2024 | 10,71 | 10,71 | -0,19% | 10,71 | 10,71 | 10,71 | 10,12 | 10,71 | 1 | 107.100 |
| 31/5/2024 | 10,68 | 10,73 | -34,85% | 10,10 | 10,73 | 10,60 | 10,01 | 10,73 | 6 | 636.000 |
| 28/5/2024 | 10,34 | 10,69 | +6,79% | 10,00 | 10,69 | 10,27 | 10,00 | 10,69 | 4 | 513.800 |
| 27/5/2024 | 11,59 | 10,01 | -13,63% | 10,01 | 11,59 | 10,35 | 10,01 | 10,99 | 11 | 1.346.400 |
| 24/5/2024 | 11,59 | 11,59 | +3,57% | 11,59 | 11,59 | 11,59 | 10,72 | 13,89 | 1 | 115.900 |
| 23/5/2024 | 13,36 | 11,19 | -15,16% | 11,19 | 13,36 | 11,98 | 10,75 | 12,99 | 8 | 958.800 |
| 22/5/2024 | 13,12 | 13,19 | -5,79% | 13,10 | 14,20 | 13,31 | 13,85 | 14,74 | 6 | 799.000 |
| 21/5/2024 | 15,01 | 14,00 | -6,67% | 14,00 | 15,01 | 14,61 | 13,12 | 17,84 | 16 | 2.484.400 |
| 20/5/2024 | 15,77 | 15,00 | -16,81% | 15,00 | 22,59 | 18,55 | 15,00 | 15,67 | 80 | 24.680.500 |
| 17/5/2024 | 12,50 | 18,03 | +63,91% | 12,30 | 19,77 | 15,34 | 17,00 | 18,03 | 238 | 49.403.800 |
| 16/5/2024 | 10,00 | 11,00 | +8,91% | 10,00 | 12,47 | 11,50 | 11,55 | 11,99 | 56 | 6.903.100 |
| 15/5/2024 | 10,06 | 10,10 | +5,32% | 10,06 | 10,17 | 10,10 | 9,20 | 10,10 | 10 | 1.818.500 |
| 14/5/2024 | 9,22 | 9,59 | -1,44% | 9,22 | 10,09 | 9,58 | 9,65 | 10,07 | 10 | 1.917.400 |
| 13/5/2024 | 9,87 | 9,73 | -1,82% | 9,73 | 9,87 | 9,78 | 9,20 | 9,99 | 3 | 293.400 |
| 10/5/2024 | 9,91 | 9,91 | -0,40% | 9,91 | 9,91 | 9,91 | 9,20 | 9,92 | 1 | 99.100 |
| 9/5/2024 | 9,95 | 9,95 | +0,10% | 9,95 | 9,95 | 9,95 | 9,21 | 9,95 | 2 | 199.000 |
| 6/5/2024 | 9,94 | 9,94 | +0,40% | 9,94 | 9,94 | 9,94 | 9,71 | 9,95 | 2 | 198.800 |
| 3/5/2024 | 9,91 | 9,90 | -0,70% | 9,90 | 9,93 | 9,91 | 9,76 | 9,94 | 4 | 396.600 |
| 2/5/2024 | 10,10 | 9,97 | +2,47% | 9,70 | 10,10 | 9,92 | 9,77 | 9,95 | 3 | 297.700 |
| 30/4/2024 | 9,25 | 9,73 | -2,31% | 9,21 | 9,73 | 9,29 | 9,27 | 9,73 | 10 | 1.393.500 |
| 29/4/2024 | 9,96 | 9,96 | -0,10% | 9,50 | 9,97 | 9,81 | 9,50 | 9,96 | 15 | 1.766.500 |
| 26/4/2024 | 9,76 | 9,97 | -0,10% | 9,76 | 9,97 | 9,83 | 9,00 | 9,97 | 3 | 294.900 |
| 25/4/2024 | 9,60 | 9,98 | +4,39% | 9,60 | 10,35 | 9,96 | 9,03 | 10,32 | 6 | 697.800 |
| 24/4/2024 | 9,51 | 9,56 | -4,21% | 9,50 | 9,56 | 9,52 | 9,56 | 9,96 | 7 | 1.142.600 |
| 23/4/2024 | 9,51 | 9,98 | -0,80% | 9,51 | 9,98 | 9,67 | 9,51 | 9,99 | 3 | 290.100 |
| 22/4/2024 | 10,06 | 10,06 | -0,30% | 10,06 | 10,06 | 10,06 | 9,51 | 9,98 | 1 | 100.600 |
| 19/4/2024 | 10,09 | 10,09 | -1,75% | 10,09 | 10,09 | 10,09 | 9,80 | 9,99 | 1 | 100.900 |
| 15/4/2024 | 9,60 | 10,27 | -0,10% | 9,60 | 10,27 | 9,93 | 9,60 | 10,27 | 2 | 198.700 |
| 11/4/2024 | 10,29 | 10,28 | -1,06% | 9,51 | 10,29 | 9,82 | 9,64 | 10,26 | 5 | 491.200 |
| 9/4/2024 | 10,40 | 10,39 | -4,59% | 10,39 | 10,40 | 10,39 | 9,55 | 10,71 | 2 | 207.900 |
| 5/4/2024 | 10,99 | 10,89 | +7,29% | 10,89 | 10,99 | 10,94 | 10,42 | 10,89 | 5 | 547.200 |
| 4/4/2024 | 10,20 | 10,15 | -1,84% | 10,00 | 10,20 | 10,14 | 8,02 | 10,20 | 9 | 1.116.000 |
| 3/4/2024 | 10,14 | 10,34 | +3,19% | 10,00 | 10,34 | 10,08 | 6,10 | 10,33 | 13 | 1.412.100 |
| 2/4/2024 | 10,01 | 10,02 | -7,48% | 9,99 | 10,11 | 10,02 | 10,12 | 10,44 | 9 | 1.303.400 |
| 1/4/2024 | 10,31 | 10,83 | -1,46% | 10,31 | 10,83 | 10,40 | 10,59 | 10,79 | 11 | 2.184.900 |
| 27/3/2024 | 10,99 | 10,99 | -1,08% | 10,99 | 10,99 | 10,99 | 10,50 | 10,99 | 1 | 109.900 |
| 26/3/2024 | 10,53 | 11,11 | -0,80% | 10,53 | 11,11 | 10,64 | 10,54 | 11,11 | 16 | 3.407.300 |
| 25/3/2024 | 11,12 | 11,20 | +6,46% | 11,12 | 11,20 | 11,17 | 10,57 | 11,38 | 2 | 335.200 |
| 22/3/2024 | 11,19 | 10,52 | -5,99% | 10,52 | 11,19 | 10,94 | 10,50 | 11,15 | 6 | 656.700 |
| 21/3/2024 | 11,19 | 11,19 | +0,27% | 11,19 | 11,19 | 11,19 | 10,52 | 11,19 | 1 | 111.900 |
| 20/3/2024 | 10,85 | 11,16 | -0,27% | 10,85 | 11,16 | 11,05 | 10,50 | 11,16 | 3 | 331.700 |
| 18/3/2024 | 11,19 | 11,19 | +0,36% | 11,19 | 11,19 | 11,19 | 10,50 | 11,17 | 1 | 111.900 |
| 14/3/2024 | 11,16 | 11,15 | -0,27% | 11,15 | 11,17 | 11,15 | 10,90 | 11,47 | 4 | 557.900 |
| 13/3/2024 | 11,19 | 11,18 | -0,36% | 11,18 | 11,19 | 11,18 | 10,60 | 11,18 | 2 | 223.700 |
| 12/3/2024 | 11,11 | 11,22 | 0,00% | 11,11 | 11,22 | 11,15 | 10,52 | 11,41 | 3 | 334.500 |
| 11/3/2024 | 10,90 | 11,22 | +6,76% | 10,90 | 11,22 | 11,10 | 10,50 | 11,06 | 5 | 666.200 |
| 8/3/2024 | 10,90 | 10,51 | -3,75% | 10,51 | 11,49 | 10,76 | 0,00 | 0,00 | 15 | 4.200.200 |
| 7/3/2024 | 11,01 | 10,92 | -0,36% | 10,92 | 11,01 | 10,96 | 10,92 | 11,49 | 3 | 438.500 |
| 6/3/2024 | 11,00 | 10,96 | -4,61% | 10,96 | 11,30 | 11,02 | 11,00 | 11,48 | 6 | 772.000 |
| 4/3/2024 | 11,49 | 11,49 | 0,00% | 11,49 | 11,49 | 11,49 | 10,95 | 11,48 | 1 | 114.900 |
| 1/3/2024 | 11,35 | 11,49 | +0,70% | 11,35 | 11,49 | 11,37 | 10,90 | 11,49 | 2 | 795.900 |
| 29/2/2024 | 11,60 | 11,41 | -2,65% | 11,26 | 11,60 | 11,41 | 10,90 | 11,41 | 9 | 1.369.700 |
| 26/2/2024 | 11,72 | 11,72 | +2,36% | 11,72 | 11,72 | 11,72 | 11,35 | 11,67 | 1 | 117.200 |
| 22/2/2024 | 11,45 | 11,45 | -0,87% | 11,45 | 11,45 | 11,45 | 11,45 | 11,69 | 1 | 114.500 |
| 21/2/2024 | 11,55 | 11,55 | 0,00% | 11,55 | 11,55 | 11,55 | 11,31 | 11,69 | 1 | 115.500 |
| 20/2/2024 | 11,22 | 11,55 | +2,03% | 11,22 | 11,55 | 11,31 | 11,31 | 11,67 | 4 | 565.900 |
| 19/2/2024 | 11,32 | 11,32 | -2,92% | 11,32 | 11,32 | 11,32 | 11,32 | 11,74 | 1 | 226.400 |
| 16/2/2024 | 11,31 | 11,66 | -0,68% | 11,25 | 11,66 | 11,47 | 11,32 | 11,65 | 6 | 688.300 |
| 15/2/2024 | 11,85 | 11,74 | +0,86% | 11,74 | 11,85 | 11,82 | 11,33 | 11,77 | 3 | 472.900 |
| 9/2/2024 | 11,64 | 11,64 | 0,00% | 11,64 | 11,64 | 11,64 | 0,00 | 0,00 | 2 | 465.600 |
| 8/2/2024 | 11,84 | 11,64 | -1,69% | 11,64 | 11,86 | 11,81 | 11,41 | 11,88 | 7 | 827.300 |
| 7/2/2024 | 11,84 | 11,84 | +5,43% | 11,84 | 11,84 | 11,84 | 11,55 | 11,84 | 1 | 118.400 |
| 6/2/2024 | 11,84 | 11,23 | -5,95% | 11,23 | 11,93 | 11,70 | 11,42 | 12,09 | 11 | 1.287.900 |
| 5/2/2024 | 11,80 | 11,94 | -0,50% | 11,80 | 11,94 | 11,89 | 11,78 | 12,34 | 2 | 356.800 |
| 2/2/2024 | 11,67 | 12,00 | -0,33% | 11,61 | 12,03 | 11,88 | 11,64 | 12,36 | 12 | 1.663.900 |
| 1/2/2024 | 12,00 | 12,04 | +3,35% | 12,00 | 12,10 | 12,03 | 11,67 | 12,04 | 5 | 721.900 |
| 31/1/2024 | 12,11 | 11,65 | -5,74% | 11,60 | 12,21 | 11,91 | 11,33 | 11,99 | 24 | 3.455.200 |
| 30/1/2024 | 12,96 | 12,36 | -4,70% | 12,02 | 14,00 | 12,84 | 12,35 | 12,84 | 48 | 9.120.200 |
| 29/1/2024 | 12,11 | 12,97 | +8,99% | 12,10 | 13,04 | 12,57 | 11,84 | 13,00 | 21 | 2.640.700 |
| 26/1/2024 | 11,60 | 11,90 | -7,32% | 11,60 | 12,10 | 11,70 | 11,90 | 12,19 | 8 | 936.000 |
| 25/1/2024 | 12,84 | 12,84 | +7,81% | 12,84 | 12,84 | 12,84 | 11,56 | 12,69 | 1 | 128.400 |
| 24/1/2024 | 11,99 | 11,91 | +3,75% | 11,91 | 12,05 | 11,99 | 11,61 | 12,69 | 11 | 1.559.600 |
| 23/1/2024 | 11,48 | 11,48 | -2,71% | 11,48 | 11,48 | 11,48 | 11,61 | 11,99 | 1 | 114.800 |
| 22/1/2024 | 11,73 | 11,80 | +0,17% | 11,70 | 11,80 | 11,74 | 11,62 | 11,98 | 6 | 704.800 |
| 19/1/2024 | 11,79 | 11,78 | +0,51% | 11,78 | 11,79 | 11,78 | 11,77 | 11,96 | 2 | 235.700 |
| 18/1/2024 | 11,74 | 11,72 | -1,92% | 10,92 | 11,86 | 11,55 | 11,61 | 11,97 | 11 | 1.386.200 |
| 17/1/2024 | 11,91 | 11,95 | -0,42% | 11,78 | 12,01 | 11,89 | 11,12 | 12,08 | 13 | 2.021.500 |
| 16/1/2024 | 12,02 | 12,00 | +0,17% | 12,00 | 12,05 | 12,02 | 11,91 | 12,10 | 3 | 360.700 |
| 15/1/2024 | 12,01 | 11,98 | +0,67% | 11,98 | 12,01 | 11,99 | 11,90 | 12,05 | 3 | 359.900 |
| 12/1/2024 | 12,03 | 11,90 | -0,67% | 11,90 | 12,03 | 11,98 | 11,90 | 12,10 | 6 | 839.100 |
| 11/1/2024 | 12,22 | 11,98 | -1,88% | 11,98 | 12,23 | 12,12 | 11,91 | 12,14 | 5 | 606.300 |
| 10/1/2024 | 12,20 | 12,21 | -0,08% | 12,20 | 12,21 | 12,20 | 11,90 | 12,21 | 2 | 244.100 |
| 9/1/2024 | 12,20 | 12,22 | +1,41% | 12,20 | 12,22 | 12,21 | 12,05 | 12,49 | 3 | 366.300 |
| 8/1/2024 | 12,05 | 12,05 | +0,33% | 12,05 | 12,05 | 12,05 | 12,06 | 12,21 | 1 | 120.500 |
| 5/1/2024 | 11,90 | 12,01 | -2,28% | 11,90 | 12,33 | 12,01 | 12,00 | 12,30 | 6 | 841.200 |
| 4/1/2024 | 12,29 | 12,29 | 0,00% | 12,29 | 12,79 | 12,34 | 12,29 | 12,79 | 19 | 4.072.700 |
| 2/1/2024 | 11,86 | 12,29 | +1,82% | 11,86 | 12,29 | 12,07 | 11,86 | 12,29 | 2 | 241.500 |
| 26/12/2023 | 12,64 | 12,07 | +0,58% | 12,07 | 12,64 | 12,26 | 11,00 | 12,64 | 3 | 367.800 |
| 21/12/2023 | 12,25 | 12,00 | -0,41% | 12,00 | 12,25 | 12,13 | 11,02 | 12,59 | 9 | 1.577.900 |
| 20/12/2023 | 12,05 | 12,05 | -5,04% | 12,05 | 12,06 | 12,05 | 11,70 | 12,79 | 9 | 1.205.400 |
| 19/12/2023 | 12,69 | 12,69 | -0,78% | 12,69 | 12,69 | 12,69 | 12,06 | 12,69 | 2 | 380.700 |
| 18/12/2023 | 12,29 | 12,79 | +2,81% | 12,08 | 12,79 | 12,36 | 12,01 | 12,79 | 4 | 494.500 |
| 15/12/2023 | 12,00 | 12,44 | +3,67% | 12,00 | 12,44 | 12,18 | 12,00 | 12,89 | 4 | 1.096.900 |
| 14/12/2023 | 12,00 | 12,00 | +2,65% | 11,99 | 12,00 | 11,99 | 11,69 | 12,00 | 4 | 719.900 |
| 12/12/2023 | 11,69 | 11,69 | +4,84% | 11,69 | 11,69 | 11,69 | 11,69 | 12,66 | 3 | 350.700 |
| 6/12/2023 | 11,15 | 11,15 | -4,78% | 11,15 | 11,15 | 11,15 | 11,69 | 12,79 | 1 | 223.000 |
| 5/12/2023 | 11,70 | 11,71 | +0,09% | 11,70 | 11,71 | 11,70 | 11,70 | 12,69 | 7 | 819.600 |
| 4/12/2023 | 11,70 | 11,70 | -2,99% | 11,70 | 11,70 | 11,70 | 11,74 | 12,79 | 1 | 234.000 |
| 30/11/2023 | 12,15 | 12,06 | -8,43% | 11,85 | 12,75 | 12,16 | 12,06 | 12,79 | 69 | 16.425.300 |
| 28/11/2023 | 13,17 | 13,17 | 0,00% | 13,17 | 13,17 | 13,17 | 11,92 | 13,01 | 1 | 131.700 |
| 27/11/2023 | 12,78 | 13,17 | +4,03% | 11,75 | 13,50 | 12,54 | 11,42 | 13,24 | 26 | 3.387.400 |
| 24/11/2023 | 11,66 | 12,66 | +9,23% | 11,66 | 12,79 | 12,10 | 11,68 | 12,70 | 27 | 3.631.200 |
| 23/11/2023 | 11,59 | 11,59 | -0,09% | 11,59 | 11,59 | 11,59 | 11,36 | 11,71 | 1 | 115.900 |
| 21/11/2023 | 11,69 | 11,60 | -1,28% | 11,60 | 11,69 | 11,63 | 11,50 | 11,70 | 2 | 348.900 |
| 20/11/2023 | 11,74 | 11,75 | +0,09% | 11,60 | 11,75 | 11,65 | 11,37 | 11,89 | 3 | 582.900 |
| 17/11/2023 | 11,50 | 11,74 | +3,44% | 11,50 | 11,74 | 11,58 | 11,42 | 11,74 | 2 | 347.400 |
| 16/11/2023 | 11,36 | 11,35 | -1,73% | 11,35 | 11,36 | 11,35 | 11,36 | 11,74 | 2 | 340.600 |
| 14/11/2023 | 11,55 | 11,55 | 0,00% | 11,55 | 11,55 | 11,55 | 11,36 | 11,79 | 1 | 231.000 |
| 9/11/2023 | 11,55 | 11,55 | +0,87% | 11,55 | 11,55 | 11,55 | 11,36 | 11,69 | 1 | 115.500 |
| 8/11/2023 | 11,30 | 11,45 | +1,33% | 11,30 | 11,45 | 11,36 | 11,36 | 11,76 | 3 | 568.000 |
| 6/11/2023 | 11,30 | 11,30 | -2,92% | 11,30 | 11,30 | 11,30 | 11,32 | 11,47 | 4 | 565.000 |
| 3/11/2023 | 11,63 | 11,64 | +3,37% | 11,27 | 11,65 | 11,52 | 11,35 | 11,62 | 7 | 922.200 |
| 1/11/2023 | 11,69 | 11,26 | -1,83% | 11,26 | 11,69 | 11,41 | 11,28 | 11,69 | 3 | 342.500 |
| 30/10/2023 | 11,47 | 11,47 | +1,06% | 11,47 | 11,47 | 11,47 | 11,32 | 11,64 | 1 | 114.700 |
| 27/10/2023 | 11,32 | 11,35 | -0,09% | 11,32 | 11,35 | 11,33 | 11,33 | 11,45 | 2 | 226.700 |
| 26/10/2023 | 11,36 | 11,36 | -4,86% | 11,36 | 11,36 | 11,36 | 11,38 | 11,73 | 1 | 113.600 |
| 19/10/2023 | 11,30 | 11,94 | +5,57% | 11,30 | 11,94 | 11,62 | 11,23 | 11,83 | 3 | 464.800 |
| 18/10/2023 | 11,31 | 11,31 | 0,00% | 11,31 | 11,48 | 11,36 | 11,30 | 11,96 | 3 | 341.000 |
| 16/10/2023 | 11,14 | 11,31 | -3,33% | 11,14 | 11,35 | 11,23 | 11,30 | 11,98 | 5 | 673.900 |
| 11/10/2023 | 11,40 | 11,70 | -3,31% | 11,40 | 11,90 | 11,58 | 11,54 | 11,79 | 6 | 811.000 |
| 3/10/2023 | 12,10 | 12,10 | +4,94% | 12,10 | 12,10 | 12,10 | 10,02 | 12,00 | 1 | 121.000 |
| 2/10/2023 | 11,53 | 11,53 | -2,29% | 11,53 | 11,53 | 11,53 | 11,00 | 12,11 | 1 | 115.300 |
| 29/9/2023 | 12,07 | 11,80 | -2,24% | 11,80 | 12,08 | 11,96 | 10,22 | 11,79 | 4 | 598.300 |
| 27/9/2023 | 12,06 | 12,07 | +2,55% | 12,06 | 12,07 | 12,06 | 10,10 | 11,85 | 2 | 241.300 |
| 26/9/2023 | 11,77 | 11,77 | 0,00% | 11,77 | 11,77 | 11,77 | 10,17 | 12,07 | 1 | 117.700 |
| 22/9/2023 | 12,89 | 11,77 | -1,75% | 11,63 | 12,89 | 12,06 | 10,10 | 11,89 | 4 | 482.400 |
| 21/9/2023 | 11,61 | 11,98 | -0,08% | 11,60 | 11,98 | 11,75 | 11,04 | 11,99 | 5 | 587.900 |
| 20/9/2023 | 11,99 | 11,99 | -2,84% | 11,99 | 11,99 | 11,99 | 11,60 | 11,99 | 1 | 119.900 |
| 19/9/2023 | 12,34 | 12,34 | 0,00% | 12,34 | 12,34 | 12,34 | 10,90 | 12,34 | 1 | 123.400 |
| 18/9/2023 | 11,96 | 12,34 | +3,87% | 11,96 | 12,34 | 12,05 | 11,51 | 12,43 | 4 | 482.200 |
| 15/9/2023 | 11,86 | 11,88 | +2,95% | 11,86 | 11,88 | 11,87 | 11,15 | 11,88 | 5 | 593.800 |
| 13/9/2023 | 11,47 | 11,54 | +0,87% | 11,47 | 11,54 | 11,50 | 11,15 | 11,88 | 2 | 230.100 |
| 12/9/2023 | 11,44 | 11,44 | -4,67% | 11,44 | 11,44 | 11,55 | 11,50 | 11,85 | 2 | 231.000 |
| 6/9/2023 | 11,77 | 12,00 | +5,26% | 11,77 | 12,03 | 11,91 | 11,44 | 11,99 | 8 | 1.429.500 |
| 5/9/2023 | 11,76 | 11,40 | -5,00% | 11,40 | 11,76 | 11,58 | 11,40 | 11,95 | 2 | 231.600 |
| 4/9/2023 | 11,76 | 12,00 | +7,53% | 11,60 | 12,00 | 11,84 | 11,25 | 12,04 | 9 | 1.540.100 |
| 1/9/2023 | 11,16 | 11,16 | -6,14% | 11,16 | 11,16 | 11,16 | 11,17 | 11,51 | 1 | 111.600 |
| 28/8/2023 | 11,46 | 11,89 | +3,57% | 11,30 | 11,89 | 11,48 | 11,12 | 11,89 | 5 | 574.100 |
| 25/8/2023 | 10,85 | 11,48 | -0,35% | 10,85 | 11,48 | 11,24 | 11,30 | 11,89 | 3 | 337.200 |
| 24/8/2023 | 11,52 | 11,52 | 0,00% | 11,52 | 11,52 | 11,52 | 10,84 | 11,52 | 2 | 1.152.000 |
| 17/8/2023 | 11,52 | 11,52 | +0,09% | 11,52 | 11,52 | 11,52 | 10,52 | 11,89 | 2 | 345.600 |
| 16/8/2023 | 11,52 | 11,51 | -3,76% | 11,51 | 11,52 | 11,51 | 11,48 | 11,88 | 2 | 230.300 |
| 14/8/2023 | 11,96 | 11,96 | -0,17% | 11,96 | 11,96 | 11,96 | 11,05 | 11,96 | 1 | 119.600 |
| 11/8/2023 | 11,99 | 11,98 | +5,92% | 11,98 | 11,99 | 11,97 | 11,75 | 11,96 | 3 | 359.300 |
| 10/8/2023 | 12,14 | 11,31 | -6,99% | 11,19 | 12,14 | 11,44 | 11,31 | 11,97 | 14 | 1.831.100 |
| 9/8/2023 | 12,17 | 12,16 | +5,56% | 12,16 | 12,17 | 12,16 | 11,53 | 12,16 | 2 | 243.300 |
| 1/8/2023 | 11,13 | 11,52 | -5,26% | 11,13 | 12,19 | 11,71 | 11,52 | 11,99 | 7 | 937.300 |
| 31/7/2023 | 11,99 | 12,16 | +1,93% | 11,99 | 12,16 | 12,06 | 11,12 | 12,15 | 5 | 603.100 |
| 28/7/2023 | 12,00 | 11,93 | -3,71% | 11,93 | 12,00 | 11,98 | 11,81 | 12,16 | 4 | 599.300 |
| 26/7/2023 | 12,20 | 12,39 | -0,48% | 12,20 | 12,39 | 12,32 | 11,65 | 12,38 | 2 | 369.800 |
| 25/7/2023 | 12,94 | 12,45 | +0,16% | 12,30 | 12,95 | 12,57 | 12,22 | 12,49 | 6 | 879.900 |
| 24/7/2023 | 12,43 | 12,43 | 0,00% | 12,43 | 12,43 | 12,43 | 12,15 | 12,41 | 1 | 124.300 |
| 21/7/2023 | 12,86 | 12,43 | +3,58% | 12,43 | 12,86 | 12,66 | 12,14 | 12,68 | 3 | 379.800 |
| 19/7/2023 | 12,28 | 12,00 | -2,28% | 12,00 | 12,28 | 12,14 | 12,00 | 12,76 | 2 | 242.800 |
| 18/7/2023 | 12,18 | 12,28 | +0,99% | 11,99 | 12,28 | 12,09 | 12,01 | 12,28 | 4 | 604.500 |
| 17/7/2023 | 12,16 | 12,16 | 0,00% | 12,16 | 12,16 | 12,16 | 12,17 | 12,94 | 1 | 121.600 |
| 14/7/2023 | 12,16 | 12,16 | +0,08% | 12,16 | 12,16 | 12,16 | 12,17 | 12,39 | 2 | 364.800 |
| 12/7/2023 | 12,39 | 12,15 | -1,94% | 12,10 | 12,39 | 12,26 | 12,17 | 12,39 | 5 | 735.700 |
| 6/7/2023 | 12,39 | 12,39 | +0,08% | 12,39 | 12,39 | 12,39 | 12,11 | 12,39 | 1 | 123.900 |
| 5/7/2023 | 12,14 | 12,38 | +0,73% | 12,14 | 12,38 | 12,22 | 12,09 | 12,39 | 2 | 366.600 |
| 4/7/2023 | 11,90 | 12,29 | -0,81% | 11,90 | 12,29 | 12,09 | 11,90 | 12,29 | 2 | 241.900 |
| 3/7/2023 | 12,28 | 12,39 | +6,99% | 12,28 | 12,39 | 12,31 | 11,90 | 12,79 | 3 | 492.500 |
| 30/6/2023 | 11,90 | 11,58 | -6,54% | 11,58 | 11,90 | 11,71 | 11,50 | 12,29 | 8 | 1.054.300 |
| 29/6/2023 | 11,87 | 12,39 | +1,14% | 11,50 | 12,40 | 11,88 | 11,55 | 12,36 | 8 | 1.425.700 |
| 28/6/2023 | 12,25 | 12,25 | -5,41% | 12,25 | 12,25 | 12,25 | 12,00 | 12,25 | 1 | 122.500 |
| 27/6/2023 | 12,00 | 12,95 | +5,71% | 12,00 | 12,95 | 12,47 | 12,07 | 12,79 | 2 | 249.500 |
| 23/6/2023 | 12,26 | 12,25 | -7,13% | 12,25 | 12,41 | 12,25 | 12,14 | 12,20 | 7 | 1.102.900 |
| 22/6/2023 | 12,11 | 13,19 | +8,83% | 12,11 | 13,19 | 12,34 | 12,00 | 13,19 | 4 | 617.300 |
| 20/6/2023 | 11,82 | 12,12 | -1,14% | 11,82 | 12,12 | 11,96 | 11,96 | 12,23 | 5 | 718.100 |
| 19/6/2023 | 12,26 | 12,26 | -0,24% | 12,26 | 12,26 | 12,26 | 11,82 | 12,25 | 1 | 122.600 |
| 16/6/2023 | 12,37 | 12,29 | -0,73% | 12,00 | 12,37 | 12,21 | 11,91 | 12,25 | 4 | 610.500 |
| 15/6/2023 | 12,11 | 12,38 | +0,98% | 11,78 | 12,38 | 11,95 | 11,80 | 12,39 | 7 | 956.700 |
| 14/6/2023 | 12,26 | 12,26 | -1,29% | 12,26 | 12,26 | 12,26 | 12,01 | 12,26 | 1 | 122.600 |
| 13/6/2023 | 12,53 | 12,42 | +0,32% | 11,86 | 12,53 | 12,14 | 11,77 | 12,42 | 5 | 971.900 |
| 12/6/2023 | 11,45 | 12,38 | +1,48% | 11,45 | 12,53 | 12,20 | 11,83 | 12,99 | 10 | 1.220.900 |
| 9/6/2023 | 12,05 | 12,20 | +1,16% | 12,05 | 12,20 | 12,12 | 11,82 | 12,04 | 2 | 242.500 |
| 6/6/2023 | 12,06 | 12,06 | +2,99% | 12,06 | 12,06 | 12,06 | 11,72 | 12,09 | 1 | 120.600 |
| 2/6/2023 | 11,85 | 11,71 | -1,51% | 11,71 | 11,85 | 11,74 | 11,50 | 11,99 | 2 | 469.800 |
| 1/6/2023 | 11,89 | 11,89 | 0,00% | 11,53 | 11,89 | 11,71 | 11,56 | 12,39 | 6 | 702.700 |
| 31/5/2023 | 11,90 | 11,89 | -2,22% | 11,89 | 11,90 | 11,89 | 11,53 | 11,89 | 4 | 475.900 |
| 30/5/2023 | 11,40 | 12,16 | -0,33% | 11,39 | 12,16 | 11,58 | 11,38 | 12,17 | 3 | 463.500 |
| 29/5/2023 | 11,59 | 12,20 | -1,53% | 11,59 | 12,20 | 11,67 | 11,62 | 12,04 | 2 | 817.400 |
| 26/5/2023 | 12,39 | 12,39 | +2,82% | 12,39 | 12,39 | 12,39 | 11,54 | 12,33 | 1 | 123.900 |
| 25/5/2023 | 12,05 | 12,05 | +1,77% | 12,05 | 12,05 | 12,05 | 11,84 | 12,03 | 1 | 120.500 |
| 24/5/2023 | 11,84 | 11,84 | +1,28% | 11,70 | 12,33 | 12,03 | 11,52 | 11,84 | 17 | 2.528.000 |
| 23/5/2023 | 12,55 | 11,69 | -13,41% | 11,52 | 13,00 | 12,31 | 11,56 | 11,79 | 64 | 15.884.700 |
| 22/5/2023 | 11,85 | 13,50 | +5,47% | 11,85 | 13,50 | 12,91 | 11,90 | 13,49 | 13 | 3.617.100 |
| 19/5/2023 | 11,10 | 12,80 | +18,52% | 11,10 | 12,80 | 11,64 | 11,80 | 12,78 | 10 | 1.397.300 |
| 17/5/2023 | 11,27 | 10,80 | -0,74% | 10,80 | 11,44 | 11,14 | 10,81 | 11,11 | 21 | 3.453.800 |
| 16/5/2023 | 11,15 | 10,88 | -2,42% | 10,88 | 11,15 | 11,05 | 10,05 | 11,14 | 3 | 331.700 |
| 15/5/2023 | 11,15 | 11,15 | -1,24% | 11,15 | 11,15 | 11,15 | 10,88 | 11,14 | 1 | 111.500 |
| 12/5/2023 | 11,19 | 11,29 | +0,89% | 11,19 | 11,29 | 11,24 | 10,95 | 11,19 | 2 | 224.800 |
| 10/5/2023 | 11,19 | 11,19 | -1,67% | 11,19 | 11,19 | 11,19 | 10,91 | 11,09 | 2 | 335.700 |
| 8/5/2023 | 11,38 | 11,38 | +4,40% | 11,38 | 11,38 | 11,38 | 10,90 | 11,25 | 1 | 113.800 |
| 4/5/2023 | 10,90 | 10,90 | -2,59% | 10,90 | 10,90 | 10,90 | 10,88 | 11,38 | 1 | 109.000 |
| 28/4/2023 | 11,19 | 11,19 | +0,81% | 11,19 | 11,19 | 11,19 | 10,91 | 11,20 | 1 | 111.900 |
| 27/4/2023 | 11,10 | 11,10 | -2,55% | 11,10 | 11,10 | 11,10 | 11,10 | 11,39 | 1 | 333.000 |
| 26/4/2023 | 11,01 | 11,39 | -0,87% | 11,01 | 11,39 | 11,20 | 10,91 | 11,25 | 2 | 224.000 |
| 14/4/2023 | 11,49 | 11,49 | +3,98% | 11,49 | 11,49 | 11,49 | 11,07 | 11,49 | 1 | 114.900 |
| 13/4/2023 | 11,49 | 11,05 | -3,83% | 11,05 | 11,49 | 11,27 | 11,05 | 11,49 | 2 | 225.400 |
| 12/4/2023 | 11,55 | 11,49 | -0,78% | 11,49 | 11,55 | 11,52 | 11,01 | 11,49 | 3 | 345.700 |
| 11/4/2023 | 10,88 | 11,58 | +5,75% | 10,88 | 11,58 | 11,23 | 10,86 | 11,55 | 2 | 224.600 |
| 6/4/2023 | 11,01 | 10,95 | -1,17% | 10,90 | 11,01 | 10,95 | 10,88 | 11,59 | 3 | 438.100 |
| 5/4/2023 | 11,08 | 11,08 | -0,36% | 11,08 | 11,08 | 11,08 | 11,01 | 11,59 | 1 | 221.600 |
| 4/4/2023 | 11,12 | 11,12 | -0,27% | 11,12 | 11,12 | 11,12 | 11,08 | 11,59 | 1 | 111.200 |
| 30/3/2023 | 11,15 | 11,15 | +0,09% | 11,13 | 11,15 | 11,14 | 11,12 | 11,59 | 4 | 445.700 |
| 28/3/2023 | 11,14 | 11,14 | -0,71% | 11,14 | 11,14 | 11,14 | 11,13 | 11,63 | 1 | 111.400 |
| 27/3/2023 | 11,22 | 11,22 | +0,81% | 11,22 | 11,22 | 11,22 | 11,13 | 11,66 | 1 | 112.200 |
| 24/3/2023 | 11,13 | 11,13 | -0,63% | 11,13 | 11,13 | 11,13 | 11,13 | 11,59 | 1 | 222.600 |
| 23/3/2023 | 11,50 | 11,20 | -3,11% | 11,20 | 11,50 | 11,41 | 11,20 | 11,67 | 4 | 456.700 |
| 15/3/2023 | 11,70 | 11,56 | -0,43% | 11,56 | 11,70 | 11,59 | 11,52 | 11,89 | 3 | 347.800 |
| 14/3/2023 | 11,55 | 11,61 | -2,93% | 11,55 | 11,61 | 11,60 | 11,55 | 11,65 | 3 | 348.100 |
| 13/3/2023 | 11,56 | 11,96 | +0,59% | 11,50 | 11,96 | 11,60 | 11,53 | 11,95 | 8 | 1.508.400 |
| 10/3/2023 | 11,89 | 11,89 | -0,92% | 11,89 | 11,89 | 11,89 | 11,60 | 12,89 | 3 | 356.700 |
| 8/3/2023 | 11,85 | 12,00 | +1,27% | 11,85 | 12,00 | 11,93 | 11,61 | 11,99 | 7 | 955.100 |
| 7/3/2023 | 11,85 | 11,85 | -0,34% | 11,85 | 11,85 | 11,85 | 11,50 | 11,99 | 3 | 355.500 |
| 6/3/2023 | 11,89 | 11,89 | +3,39% | 11,89 | 11,89 | 11,89 | 11,25 | 11,99 | 1 | 118.900 |
| 3/3/2023 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,52 | 11,89 | 1 | 115.000 |
| 2/3/2023 | 11,50 | 11,50 | -0,43% | 11,50 | 11,50 | 11,50 | 11,51 | 11,89 | 1 | 115.000 |
| 28/2/2023 | 11,75 | 11,55 | -1,79% | 11,51 | 11,75 | 11,60 | 11,51 | 11,97 | 7 | 812.600 |
| 23/2/2023 | 12,39 | 11,76 | -2,00% | 11,74 | 12,39 | 11,96 | 11,75 | 12,21 | 3 | 358.900 |
| 22/2/2023 | 12,03 | 12,00 | -0,83% | 12,00 | 12,03 | 12,01 | 12,00 | 12,49 | 3 | 360.500 |
| 16/2/2023 | 12,10 | 12,10 | 0,00% | 12,10 | 12,10 | 12,10 | 12,10 | 12,48 | 2 | 242.000 |
| 15/2/2023 | 12,11 | 12,10 | -3,12% | 12,10 | 12,16 | 12,11 | 12,02 | 12,48 | 5 | 605.800 |
| 14/2/2023 | 12,56 | 12,49 | -3,92% | 12,00 | 12,56 | 12,19 | 12,10 | 12,69 | 10 | 1.341.700 |
| 13/2/2023 | 13,00 | 13,00 | +2,12% | 13,00 | 13,00 | 13,00 | 12,64 | 13,29 | 1 | 130.000 |
| 10/2/2023 | 12,73 | 12,73 | +0,08% | 12,73 | 12,73 | 12,73 | 12,71 | 13,32 | 1 | 127.300 |
| 8/2/2023 | 12,72 | 12,72 | -2,15% | 12,72 | 12,72 | 12,72 | 12,72 | 13,00 | 2 | 254.400 |
| 6/2/2023 | 13,00 | 13,00 | -1,52% | 13,00 | 13,00 | 13,00 | 12,70 | 13,19 | 2 | 260.000 |
| 3/2/2023 | 13,20 | 13,20 | +5,52% | 13,20 | 13,20 | 13,20 | 12,70 | 13,60 | 1 | 132.000 |
| 2/2/2023 | 13,72 | 12,51 | -10,00% | 12,51 | 13,72 | 13,17 | 12,70 | 13,60 | 6 | 922.200 |
| 31/1/2023 | 13,20 | 13,90 | +5,22% | 13,20 | 13,90 | 13,55 | 13,26 | 13,90 | 4 | 813.000 |
| 30/1/2023 | 14,24 | 13,21 | -7,30% | 13,21 | 14,39 | 13,97 | 12,95 | 14,00 | 16 | 3.214.800 |
| 27/1/2023 | 14,25 | 14,25 | -0,35% | 14,25 | 14,25 | 14,25 | 12,90 | 14,30 | 2 | 427.500 |
| 26/1/2023 | 14,30 | 14,30 | +0,70% | 14,30 | 14,30 | 14,30 | 13,00 | 14,29 | 1 | 286.000 |
| 24/1/2023 | 14,38 | 14,20 | +2,16% | 13,35 | 14,38 | 14,03 | 13,00 | 14,20 | 4 | 561.300 |
| 23/1/2023 | 13,89 | 13,90 | 0,00% | 13,89 | 13,90 | 13,89 | 13,36 | 13,73 | 5 | 972.800 |
| 20/1/2023 | 13,98 | 13,90 | +2,96% | 13,50 | 13,98 | 13,82 | 13,35 | 13,73 | 7 | 1.105.600 |
| 18/1/2023 | 13,77 | 13,50 | -2,53% | 13,50 | 13,77 | 13,59 | 13,00 | 13,50 | 2 | 407.700 |
| 17/1/2023 | 13,50 | 13,85 | 0,00% | 13,50 | 13,85 | 13,67 | 13,16 | 13,85 | 2 | 273.500 |
| 16/1/2023 | 13,00 | 13,85 | +1,91% | 12,50 | 13,85 | 13,03 | 12,66 | 13,67 | 15 | 2.085.700 |
| 13/1/2023 | 13,59 | 13,59 | +4,54% | 13,59 | 13,59 | 13,59 | 12,40 | 13,59 | 1 | 135.900 |
| 12/1/2023 | 13,34 | 13,00 | -3,70% | 13,00 | 13,94 | 13,28 | 12,37 | 13,85 | 7 | 1.195.800 |
| 11/1/2023 | 13,25 | 13,50 | -6,70% | 13,25 | 13,98 | 13,44 | 13,50 | 14,25 | 6 | 806.600 |
| 9/1/2023 | 13,00 | 14,47 | +18,61% | 13,00 | 14,47 | 13,24 | 13,20 | 14,45 | 12 | 2.384.400 |
| 6/1/2023 | 12,20 | 12,20 | -7,58% | 12,20 | 12,20 | 12,20 | 12,23 | 13,10 | 2 | 244.000 |
| 5/1/2023 | 13,20 | 13,20 | +1,46% | 13,20 | 13,20 | 13,20 | 12,47 | 13,20 | 2 | 264.000 |
| 4/1/2023 | 12,50 | 13,01 | -9,59% | 12,50 | 13,01 | 12,75 | 13,00 | 13,20 | 6 | 765.100 |
| 28/12/2022 | 14,39 | 14,39 | +5,04% | 14,39 | 14,39 | 14,39 | 12,61 | 14,39 | 1 | 143.900 |
| 23/12/2022 | 13,77 | 13,70 | +7,87% | 13,68 | 13,77 | 13,71 | 13,68 | 14,34 | 7 | 1.234.700 |
| 22/12/2022 | 14,39 | 12,70 | -8,57% | 12,61 | 14,39 | 13,06 | 12,70 | 14,37 | 9 | 1.176.000 |
| 21/12/2022 | 13,60 | 13,89 | -3,88% | 13,60 | 13,89 | 13,74 | 12,65 | 13,69 | 2 | 274.900 |
| 20/12/2022 | 14,65 | 14,45 | +7,92% | 14,45 | 14,65 | 14,55 | 12,80 | 14,25 | 2 | 291.000 |
| 19/12/2022 | 13,39 | 13,39 | 0,00% | 13,39 | 13,39 | 13,39 | 12,60 | 14,55 | 4 | 535.600 |
| 15/12/2022 | 12,15 | 13,39 | +6,69% | 12,15 | 13,39 | 12,97 | 12,60 | 13,69 | 2 | 389.300 |
| 14/12/2022 | 12,55 | 12,55 | -0,40% | 12,55 | 12,55 | 12,55 | 12,55 | 13,87 | 1 | 125.500 |
| 12/12/2022 | 12,79 | 12,60 | -2,70% | 12,60 | 12,79 | 12,69 | 12,61 | 14,79 | 2 | 253.900 |
| 6/12/2022 | 13,55 | 12,95 | +2,78% | 12,95 | 13,61 | 13,33 | 12,90 | 13,98 | 12 | 2.000.500 |
| 30/11/2022 | 12,70 | 12,60 | -1,95% | 12,50 | 12,70 | 12,60 | 12,60 | 13,09 | 4 | 504.000 |
| 29/11/2022 | 12,66 | 12,85 | -1,00% | 12,66 | 12,85 | 12,69 | 12,65 | 13,77 | 10 | 1.777.100 |
| 24/11/2022 | 12,84 | 12,98 | -0,15% | 12,84 | 12,98 | 12,91 | 12,51 | 13,53 | 2 | 258.200 |
| 23/11/2022 | 12,99 | 13,00 | +1,72% | 12,99 | 13,00 | 12,99 | 12,62 | 13,39 | 2 | 389.800 |
| 22/11/2022 | 12,55 | 12,78 | -0,23% | 12,50 | 12,78 | 12,61 | 12,55 | 12,99 | 3 | 378.300 |
| 21/11/2022 | 13,50 | 12,81 | -1,46% | 12,81 | 13,50 | 13,12 | 12,80 | 13,49 | 5 | 787.300 |
| 18/11/2022 | 13,00 | 13,00 | -2,84% | 13,00 | 13,01 | 13,00 | 12,90 | 13,35 | 3 | 390.100 |
| 17/11/2022 | 13,40 | 13,38 | +2,84% | 13,38 | 13,40 | 13,39 | 13,00 | 13,32 | 3 | 401.800 |
| 16/11/2022 | 13,00 | 13,01 | -3,63% | 13,00 | 13,01 | 13,00 | 13,01 | 13,49 | 2 | 260.100 |
| 14/11/2022 | 12,85 | 13,50 | +2,27% | 12,85 | 13,50 | 13,17 | 12,85 | 13,89 | 4 | 790.500 |
| 10/11/2022 | 13,25 | 13,20 | -0,38% | 13,20 | 13,25 | 13,23 | 12,52 | 13,49 | 7 | 1.720.500 |
| 9/11/2022 | 13,71 | 13,25 | -3,36% | 13,25 | 13,72 | 13,41 | 13,20 | 13,25 | 9 | 2.012.100 |
| 7/11/2022 | 13,72 | 13,71 | 0,00% | 13,71 | 13,72 | 13,71 | 13,45 | 14,12 | 2 | 274.300 |
| 4/11/2022 | 14,20 | 13,71 | -3,45% | 13,71 | 14,20 | 13,90 | 13,70 | 14,19 | 9 | 1.946.500 |
| 3/11/2022 | 13,92 | 14,20 | +3,27% | 13,92 | 14,30 | 14,21 | 13,99 | 14,20 | 7 | 1.563.100 |
| 1/11/2022 | 13,75 | 13,75 | -4,18% | 13,75 | 13,75 | 13,75 | 13,95 | 14,99 | 1 | 137.500 |
| 31/10/2022 | 14,31 | 14,35 | 0,00% | 13,70 | 14,35 | 14,07 | 13,49 | 14,68 | 8 | 2.393.300 |
| 26/10/2022 | 14,35 | 14,35 | +0,07% | 14,35 | 14,35 | 14,35 | 14,35 | 14,79 | 1 | 143.500 |
| 25/10/2022 | 14,80 | 14,34 | -0,21% | 14,34 | 14,80 | 14,64 | 14,31 | 14,79 | 2 | 439.400 |
| 24/10/2022 | 14,32 | 14,37 | +0,42% | 14,32 | 14,37 | 14,34 | 14,31 | 14,89 | 2 | 573.800 |
| 21/10/2022 | 14,02 | 14,31 | -4,60% | 14,01 | 14,93 | 14,46 | 14,30 | 14,68 | 10 | 1.590.600 |
| 20/10/2022 | 15,45 | 15,00 | +6,38% | 15,00 | 15,45 | 15,22 | 14,27 | 14,95 | 2 | 304.500 |
| 19/10/2022 | 14,10 | 14,10 | 0,00% | 14,00 | 14,80 | 14,25 | 14,10 | 14,69 | 7 | 1.710.000 |
| 18/10/2022 | 14,60 | 14,10 | -4,60% | 14,10 | 14,60 | 14,40 | 14,10 | 14,59 | 3 | 1.008.000 |
| 14/10/2022 | 14,75 | 14,78 | +0,20% | 14,75 | 14,78 | 14,75 | 14,75 | 14,85 | 6 | 2.508.100 |
| 13/10/2022 | 14,10 | 14,75 | +0,41% | 14,10 | 14,75 | 14,57 | 13,80 | 14,75 | 4 | 582.900 |
| 11/10/2022 | 14,68 | 14,69 | -0,20% | 14,68 | 14,69 | 14,68 | 14,00 | 14,80 | 3 | 440.600 |
| 10/10/2022 | 14,58 | 14,72 | +2,51% | 14,55 | 14,77 | 14,62 | 13,60 | 14,75 | 5 | 877.600 |
| 6/10/2022 | 14,84 | 14,36 | +1,13% | 14,10 | 14,84 | 14,46 | 13,62 | 14,59 | 5 | 867.700 |
| 5/10/2022 | 13,90 | 14,20 | -4,57% | 13,90 | 14,37 | 14,14 | 14,00 | 14,39 | 8 | 1.414.100 |
| 3/10/2022 | 13,83 | 14,88 | +10,06% | 13,83 | 14,88 | 14,35 | 13,81 | 14,59 | 2 | 287.100 |
| 30/9/2022 | 13,52 | 13,52 | -3,36% | 13,52 | 13,52 | 13,52 | 13,51 | 14,38 | 1 | 135.200 |
| 28/9/2022 | 14,00 | 13,99 | -1,76% | 13,99 | 14,00 | 13,99 | 13,70 | 13,99 | 2 | 279.900 |
| 27/9/2022 | 13,70 | 14,24 | +4,17% | 13,70 | 14,24 | 13,94 | 13,80 | 14,09 | 3 | 1.255.000 |
| 26/9/2022 | 13,90 | 13,67 | -2,70% | 13,67 | 13,90 | 13,82 | 13,21 | 13,99 | 2 | 414.700 |
| 23/9/2022 | 13,99 | 14,05 | +1,22% | 13,99 | 14,05 | 14,03 | 13,60 | 14,09 | 2 | 561.400 |
| 22/9/2022 | 13,60 | 13,88 | +2,06% | 13,42 | 13,99 | 13,67 | 13,43 | 13,99 | 11 | 2.735.900 |
| 21/9/2022 | 13,60 | 13,60 | -4,56% | 13,60 | 13,60 | 13,60 | 13,76 | 15,29 | 1 | 136.000 |
| 20/9/2022 | 14,81 | 14,25 | +1,42% | 14,25 | 14,81 | 14,54 | 13,70 | 14,59 | 3 | 436.200 |
| 19/9/2022 | 14,05 | 14,05 | -2,90% | 14,05 | 14,05 | 14,05 | 14,04 | 14,74 | 1 | 140.500 |
| 16/9/2022 | 15,47 | 14,47 | -3,60% | 14,21 | 15,47 | 14,46 | 14,47 | 14,69 | 12 | 1.880.600 |
| 15/9/2022 | 15,46 | 15,01 | -1,77% | 14,50 | 15,46 | 14,89 | 14,67 | 15,02 | 10 | 1.787.400 |
| 14/9/2022 | 15,19 | 15,28 | -0,65% | 14,78 | 15,34 | 15,13 | 14,76 | 15,29 | 7 | 1.513.600 |
| 13/9/2022 | 14,94 | 15,38 | +0,13% | 14,50 | 15,74 | 14,95 | 14,00 | 15,39 | 23 | 3.739.200 |
| 12/9/2022 | 14,53 | 15,36 | -8,57% | 14,53 | 16,20 | 15,21 | 15,60 | 15,99 | 42 | 8.369.800 |
| 9/9/2022 | 14,60 | 16,80 | +16,02% | 14,42 | 17,00 | 15,86 | 15,18 | 16,75 | 66 | 16.503.000 |
| 8/9/2022 | 14,50 | 14,48 | -0,14% | 14,48 | 14,66 | 14,50 | 13,70 | 14,48 | 10 | 1.595.300 |
| 6/9/2022 | 14,00 | 14,50 | +2,11% | 14,00 | 14,50 | 14,16 | 14,01 | 14,50 | 3 | 425.000 |
| 5/9/2022 | 14,38 | 14,20 | -1,25% | 14,20 | 14,38 | 14,23 | 14,01 | 14,39 | 5 | 1.707.600 |
| 2/9/2022 | 13,90 | 14,38 | +2,13% | 13,90 | 14,38 | 14,24 | 13,75 | 14,38 | 5 | 712.300 |
| 1/9/2022 | 13,65 | 14,08 | +3,15% | 13,65 | 14,08 | 13,95 | 13,89 | 14,08 | 4 | 558.000 |
| 31/8/2022 | 14,00 | 13,65 | -4,55% | 13,65 | 14,00 | 13,80 | 13,65 | 14,00 | 13 | 2.070.000 |
| 29/8/2022 | 14,30 | 14,30 | +2,14% | 14,30 | 14,30 | 14,30 | 13,83 | 14,20 | 1 | 143.000 |
| 26/8/2022 | 14,00 | 14,00 | -1,41% | 14,00 | 14,00 | 14,00 | 13,81 | 14,30 | 1 | 140.000 |
| 25/8/2022 | 14,31 | 14,20 | -1,73% | 14,20 | 14,31 | 14,25 | 13,70 | 14,20 | 2 | 285.100 |
| 24/8/2022 | 13,50 | 14,45 | +1,76% | 13,50 | 14,45 | 13,89 | 13,82 | 14,29 | 4 | 555.600 |
| 23/8/2022 | 14,39 | 14,20 | 0,00% | 14,20 | 14,39 | 14,29 | 13,50 | 14,20 | 2 | 285.900 |
| 22/8/2022 | 14,00 | 14,20 | -1,53% | 14,00 | 14,20 | 14,13 | 13,05 | 14,38 | 3 | 423.900 |
| 19/8/2022 | 13,60 | 14,42 | +6,03% | 13,60 | 14,42 | 14,01 | 13,30 | 14,19 | 2 | 280.200 |
| 18/8/2022 | 13,60 | 13,60 | +0,74% | 13,60 | 13,60 | 13,60 | 13,23 | 14,00 | 2 | 680.000 |
| 17/8/2022 | 13,50 | 13,50 | -3,57% | 13,50 | 13,51 | 13,50 | 13,50 | 13,99 | 4 | 675.100 |
| 15/8/2022 | 14,45 | 14,00 | -3,45% | 14,00 | 14,50 | 14,17 | 13,60 | 14,45 | 4 | 1.134.000 |
| 12/8/2022 | 14,86 | 14,50 | +5,30% | 14,50 | 14,86 | 14,68 | 13,50 | 14,49 | 2 | 293.600 |
| 11/8/2022 | 13,74 | 13,77 | +1,40% | 13,61 | 13,77 | 13,72 | 13,40 | 13,77 | 5 | 1.784.500 |
| 10/8/2022 | 13,60 | 13,58 | +0,30% | 13,58 | 14,28 | 13,74 | 13,50 | 13,74 | 7 | 961.800 |
| 9/8/2022 | 14,89 | 13,54 | -1,88% | 13,54 | 14,89 | 14,02 | 13,12 | 13,93 | 4 | 560.900 |
| 8/8/2022 | 14,06 | 13,80 | -6,76% | 13,05 | 14,06 | 13,47 | 13,30 | 14,00 | 52 | 14.551.100 |
| 5/8/2022 | 14,80 | 14,80 | -1,33% | 14,80 | 14,80 | 14,80 | 14,00 | 14,75 | 1 | 148.000 |
| 3/8/2022 | 14,50 | 15,00 | 0,00% | 14,50 | 15,00 | 14,72 | 11,02 | 14,50 | 3 | 589.000 |
| 2/8/2022 | 13,82 | 15,00 | +8,46% | 13,65 | 15,00 | 13,89 | 13,65 | 14,99 | 5 | 2.222.600 |
| 1/8/2022 | 14,39 | 13,83 | +0,95% | 13,83 | 14,40 | 14,15 | 13,51 | 14,39 | 4 | 566.200 |
| 29/7/2022 | 13,80 | 13,70 | -4,79% | 13,70 | 13,80 | 13,73 | 13,00 | 14,00 | 3 | 412.000 |
| 28/7/2022 | 13,83 | 14,39 | +2,79% | 13,83 | 14,39 | 14,01 | 13,51 | 14,37 | 2 | 420.500 |
| 27/7/2022 | 13,95 | 14,00 | -9,50% | 13,66 | 14,00 | 13,95 | 0,00 | 14,48 | 13 | 2.372.900 |
| 22/7/2022 | 15,47 | 15,47 | -0,19% | 15,47 | 15,47 | 15,47 | 8,05 | 15,05 | 1 | 154.700 |
| 20/7/2022 | 15,61 | 15,50 | +10,71% | 15,50 | 15,61 | 15,55 | 8,00 | 15,30 | 2 | 311.100 |
| 19/7/2022 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 8,50 | 15,72 | 1 | 140.000 |
| 15/7/2022 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 12,50 | 14,50 | 1 | 140.000 |
| 14/7/2022 | 15,00 | 14,00 | -6,67% | 14,00 | 15,00 | 14,50 | 13,50 | 14,99 | 2 | 290.000 |
| 1/7/2022 | 15,00 | 15,00 | -0,27% | 15,00 | 15,00 | 15,00 | 13,32 | 15,00 | 2 | 300.000 |
| 29/6/2022 | 14,00 | 15,04 | +9,38% | 14,00 | 15,06 | 14,77 | 13,94 | 15,04 | 4 | 591.000 |
| 28/6/2022 | 14,81 | 13,75 | -14,86% | 13,75 | 14,81 | 14,21 | 13,75 | 16,00 | 12 | 4.122.000 |
| 27/6/2022 | 15,11 | 16,15 | -1,16% | 15,11 | 16,15 | 15,80 | 16,15 | 16,59 | 3 | 474.100 |
| 24/6/2022 | 15,35 | 16,34 | +6,80% | 15,35 | 16,34 | 15,84 | 14,00 | 17,00 | 2 | 316.900 |
| 20/6/2022 | 16,00 | 15,30 | -11,82% | 15,30 | 16,00 | 15,88 | 15,29 | 16,43 | 8 | 1.747.000 |
| 8/6/2022 | 17,35 | 17,35 | +5,15% | 17,35 | 17,35 | 17,35 | 15,60 | 17,14 | 1 | 173.500 |
| 6/6/2022 | 16,50 | 16,50 | -4,13% | 16,50 | 16,50 | 16,40 | 15,85 | 16,30 | 2 | 328.000 |
| 3/6/2022 | 15,85 | 17,21 | +2,93% | 15,85 | 17,21 | 16,19 | 15,95 | 17,00 | 2 | 647.600 |
| 2/6/2022 | 16,72 | 16,72 | +0,78% | 16,72 | 16,72 | 16,72 | 15,88 | 16,72 | 3 | 501.600 |
| 1/6/2022 | 17,31 | 16,59 | -5,15% | 16,44 | 17,31 | 16,64 | 16,79 | 17,34 | 20 | 3.661.000 |
| 31/5/2022 | 16,14 | 17,49 | +8,36% | 16,14 | 17,49 | 16,59 | 15,65 | 17,40 | 3 | 1.161.300 |
| 30/5/2022 | 15,20 | 16,14 | -0,06% | 15,15 | 16,14 | 15,32 | 15,45 | 16,50 | 6 | 919.500 |
| 27/5/2022 | 16,15 | 16,15 | 0,00% | 16,15 | 16,15 | 16,15 | 15,50 | 16,38 | 1 | 161.500 |
| 24/5/2022 | 16,15 | 16,15 | -0,92% | 16,15 | 16,15 | 16,15 | 14,14 | 16,15 | 1 | 161.500 |
| 20/5/2022 | 15,95 | 16,30 | -6,21% | 15,95 | 16,30 | 16,21 | 16,30 | 16,48 | 3 | 648.500 |
| 16/5/2022 | 17,41 | 17,38 | +8,63% | 17,38 | 17,41 | 17,39 | 14,10 | 17,38 | 2 | 347.900 |
| 12/5/2022 | 16,00 | 16,00 | -2,44% | 16,00 | 16,00 | 16,00 | 13,61 | 16,20 | 1 | 160.000 |
| 2/5/2022 | 16,60 | 16,40 | -0,61% | 16,40 | 16,60 | 16,52 | 15,50 | 16,99 | 6 | 1.322.000 |
| 29/4/2022 | 16,50 | 16,50 | -0,60% | 16,50 | 16,50 | 16,50 | 15,50 | 16,60 | 1 | 165.000 |
| 25/4/2022 | 16,00 | 16,60 | 0,00% | 15,50 | 16,60 | 15,75 | 15,52 | 17,00 | 8 | 1.575.900 |
| 22/4/2022 | 16,80 | 16,60 | +0,61% | 16,50 | 16,80 | 16,71 | 16,00 | 18,00 | 5 | 1.504.000 |
| 20/4/2022 | 16,99 | 16,50 | -2,88% | 16,50 | 16,99 | 16,74 | 16,10 | 16,99 | 3 | 669.800 |
| 19/4/2022 | 17,60 | 16,99 | -5,61% | 16,00 | 17,60 | 16,58 | 16,65 | 16,99 | 34 | 6.467.700 |
| 13/4/2022 | 18,05 | 18,00 | -0,33% | 18,00 | 18,05 | 18,02 | 17,60 | 19,33 | 2 | 360.500 |
| 12/4/2022 | 19,60 | 18,06 | -8,23% | 18,02 | 19,60 | 18,56 | 18,05 | 19,34 | 3 | 556.800 |
| 11/4/2022 | 19,68 | 19,68 | 0,00% | 19,68 | 19,68 | 19,68 | 18,01 | 19,60 | 1 | 196.800 |
| 8/4/2022 | 19,68 | 19,68 | 0,00% | 19,68 | 19,68 | 19,68 | 17,61 | 21,50 | 1 | 196.800 |
| 7/4/2022 | 17,15 | 19,68 | +6,38% | 17,02 | 19,68 | 17,61 | 17,51 | 21,00 | 11 | 1.937.700 |
| 6/4/2022 | 18,50 | 18,50 | -2,12% | 18,50 | 18,50 | 18,50 | 17,00 | 18,67 | 1 | 185.000 |
| 4/4/2022 | 18,90 | 18,90 | +0,59% | 18,90 | 18,90 | 18,90 | 18,00 | 23,64 | 1 | 189.000 |
| 1/4/2022 | 18,57 | 18,79 | +2,68% | 18,57 | 18,79 | 18,74 | 18,79 | 21,00 | 5 | 937.300 |
| 29/3/2022 | 19,50 | 18,30 | +0,27% | 18,30 | 19,50 | 19,10 | 18,30 | 24,00 | 3 | 573.000 |
| 23/3/2022 | 18,25 | 18,25 | -2,09% | 18,25 | 18,99 | 18,43 | 18,21 | 18,70 | 8 | 1.474.500 |
| 22/3/2022 | 19,00 | 18,64 | -2,82% | 18,64 | 19,19 | 19,00 | 18,21 | 19,00 | 12 | 3.421.000 |
| 21/3/2022 | 19,50 | 19,18 | -1,64% | 18,01 | 19,50 | 18,69 | 18,23 | 19,18 | 16 | 4.861.700 |
| 18/3/2022 | 19,00 | 19,50 | +2,63% | 19,00 | 19,50 | 19,27 | 18,00 | 20,00 | 6 | 1.734.700 |
| 17/3/2022 | 19,30 | 19,00 | -2,71% | 19,00 | 19,50 | 19,20 | 19,00 | 21,00 | 6 | 4.608.000 |
| 16/3/2022 | 20,41 | 19,53 | -4,03% | 19,51 | 22,00 | 20,21 | 17,00 | 20,34 | 9 | 2.628.100 |
| 15/3/2022 | 20,35 | 20,35 | -0,25% | 20,35 | 20,35 | 20,35 | 18,30 | 20,35 | 2 | 407.000 |
| 14/3/2022 | 19,50 | 20,40 | +4,19% | 18,52 | 20,50 | 19,91 | 18,30 | 20,40 | 8 | 2.987.500 |
| 11/3/2022 | 20,54 | 19,58 | -11,80% | 19,58 | 20,54 | 20,24 | 19,50 | 20,80 | 13 | 2.631.800 |
| 9/3/2022 | 21,50 | 22,20 | +4,77% | 21,48 | 22,98 | 21,86 | 21,00 | 22,20 | 6 | 1.311.600 |
| 8/3/2022 | 20,00 | 21,19 | -3,68% | 20,00 | 21,70 | 20,64 | 18,00 | 22,00 | 12 | 3.303.200 |
| 2/3/2022 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,09 | 24,00 | 1 | 220.000 |
| 25/2/2022 | 23,79 | 22,00 | -8,33% | 22,00 | 23,79 | 22,69 | 22,00 | 23,46 | 5 | 1.134.800 |
| 23/2/2022 | 22,99 | 24,00 | +10,09% | 22,99 | 25,00 | 24,05 | 20,01 | 24,00 | 8 | 2.405.800 |
| 22/2/2022 | 20,71 | 21,80 | +5,21% | 20,10 | 21,80 | 20,64 | 19,30 | 22,79 | 21 | 10.116.500 |
| 21/2/2022 | 22,31 | 20,72 | -7,13% | 20,72 | 23,92 | 22,31 | 20,71 | 23,50 | 3 | 669.500 |
| 18/2/2022 | 22,31 | 22,31 | -0,84% | 22,31 | 22,31 | 22,31 | 0,00 | 0,00 | 1 | 892.400 |
| 16/2/2022 | 22,00 | 22,50 | +0,90% | 22,00 | 23,00 | 22,85 | 22,50 | 23,94 | 4 | 2.285.000 |
| 15/2/2022 | 22,60 | 22,30 | -1,33% | 21,00 | 22,60 | 22,06 | 21,05 | 22,30 | 10 | 5.738.000 |
| 14/2/2022 | 23,13 | 22,60 | -1,74% | 22,60 | 24,50 | 23,22 | 22,87 | 23,87 | 3 | 2.090.100 |
| 11/2/2022 | 23,97 | 23,00 | -3,77% | 22,99 | 25,50 | 23,96 | 23,00 | 23,13 | 19 | 8.626.700 |
| 8/2/2022 | 23,95 | 23,90 | 0,00% | 23,90 | 24,79 | 24,18 | 23,00 | 24,60 | 12 | 2.902.500 |
| 7/2/2022 | 26,99 | 23,90 | -13,09% | 23,50 | 26,99 | 24,17 | 23,56 | 24,00 | 39 | 14.745.100 |
| 4/2/2022 | 27,50 | 27,50 | -11,26% | 27,50 | 27,50 | 27,50 | 27,50 | 29,30 | 1 | 550.000 |
| 3/2/2022 | 30,62 | 30,99 | +3,30% | 26,98 | 32,00 | 29,67 | 30,05 | 30,99 | 138 | 54.310.700 |
| 2/2/2022 | 25,00 | 30,00 | +22,65% | 24,40 | 30,00 | 27,00 | 29,00 | 30,00 | 172 | 74.524.100 |
| 1/2/2022 | 18,43 | 24,46 | +35,81% | 18,15 | 24,46 | 20,47 | 24,45 | 24,50 | 66 | 19.249.600 |
| 31/1/2022 | 17,80 | 18,01 | +7,20% | 17,00 | 18,01 | 17,55 | 17,00 | 18,00 | 13 | 2.632.800 |
| 28/1/2022 | 16,80 | 16,80 | +1,82% | 16,80 | 16,80 | 16,80 | 16,80 | 17,90 | 6 | 2.688.000 |
| 27/1/2022 | 16,25 | 16,50 | -1,49% | 16,20 | 17,00 | 16,38 | 16,10 | 16,80 | 9 | 1.474.500 |
| 26/1/2022 | 16,10 | 16,75 | -3,62% | 16,10 | 16,75 | 16,42 | 16,29 | 17,00 | 2 | 328.500 |
| 25/1/2022 | 16,50 | 17,38 | 0,00% | 16,00 | 17,38 | 16,75 | 17,38 | 17,80 | 9 | 1.842.800 |
| 24/1/2022 | 16,50 | 17,38 | -3,44% | 16,50 | 17,38 | 16,64 | 16,00 | 17,38 | 6 | 1.165.100 |