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.
CALI3F - CONST A LIND - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,93 | 24,90 | -0,12% | 24,90 | 24,93 | 24,90 | 24,90 | 0,00 | 2 | 14.943 |
| 1/6/2026 | 24,93 | 24,93 | +8,39% | 24,93 | 24,93 | 24,93 | 23,00 | 35,75 | 1 | 62.325 |
| 29/5/2026 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 0,00 | 1 | 11.500 |
| 27/5/2026 | 23,33 | 23,00 | -6,08% | 23,00 | 23,33 | 23,01 | 23,00 | 0,00 | 4 | 108.152 |
| 25/5/2026 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 23,33 | 0,00 | 2 | 53.878 |
| 22/5/2026 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 23,00 | 24,49 | 1 | 14.694 |
| 21/5/2026 | 24,49 | 24,49 | 0,00% | 24,49 | 24,49 | 24,49 | 23,37 | 24,49 | 1 | 2.449 |
| 20/5/2026 | 23,37 | 24,49 | +1,91% | 23,37 | 24,49 | 23,93 | 23,37 | 24,49 | 2 | 4.786 |
| 19/5/2026 | 25,41 | 24,03 | -3,88% | 23,09 | 25,41 | 24,42 | 23,37 | 24,49 | 14 | 635.081 |
| 13/5/2026 | 24,99 | 25,00 | +8,70% | 24,99 | 25,00 | 24,99 | 25,00 | 0,00 | 2 | 4.999 |
| 8/5/2026 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 0,00 | 1 | 2.300 |
| 6/5/2026 | 23,00 | 23,00 | +9,47% | 23,00 | 23,00 | 23,00 | 22,00 | 0,00 | 1 | 2.300 |
| 29/4/2026 | 19,87 | 20,00 | -4,76% | 19,87 | 20,00 | 19,99 | 19,24 | 0,00 | 2 | 121.987 |
| 23/4/2026 | 21,00 | 21,00 | +0,05% | 21,00 | 21,00 | 21,00 | 21,00 | 0,00 | 2 | 42.000 |
| 22/4/2026 | 20,99 | 20,99 | -8,74% | 20,99 | 20,99 | 20,99 | 21,00 | 0,00 | 1 | 2.099 |
| 17/4/2026 | 21,01 | 21,01 | 0,00% | 21,01 | 21,01 | 21,01 | 21,01 | 25,00 | 1 | 2.101 |
| 16/4/2026 | 21,01 | 21,01 | +8,30% | 21,01 | 21,01 | 21,01 | 21,01 | 25,00 | 1 | 6.303 |
| 10/4/2026 | 19,40 | 19,40 | +16,17% | 19,40 | 19,40 | 19,40 | 18,00 | 0,00 | 1 | 31.040 |
| 9/4/2026 | 16,70 | 16,70 | +1,15% | 16,70 | 16,70 | 16,70 | 16,70 | 0,00 | 1 | 1.670 |
| 8/4/2026 | 16,51 | 16,51 | -2,31% | 16,51 | 16,51 | 16,51 | 16,70 | 0,00 | 2 | 4.953 |
| 26/3/2026 | 16,90 | 16,90 | -3,48% | 16,90 | 16,90 | 16,90 | 16,90 | 0,00 | 1 | 1.690 |
| 19/3/2026 | 17,51 | 17,51 | 0,00% | 17,51 | 17,51 | 17,51 | 17,51 | 25,00 | 1 | 7.004 |
| 18/3/2026 | 17,51 | 17,51 | +1,51% | 17,51 | 17,51 | 17,51 | 17,51 | 25,00 | 1 | 5.253 |
| 11/3/2026 | 17,25 | 17,25 | +0,94% | 17,25 | 17,25 | 17,25 | 16,00 | 17,25 | 1 | 3.450 |
| 6/3/2026 | 17,25 | 17,09 | +1,06% | 17,09 | 17,25 | 17,23 | 16,00 | 25,00 | 8 | 55.161 |
| 3/3/2026 | 16,91 | 16,91 | +5,69% | 16,91 | 16,91 | 16,91 | 16,00 | 24,31 | 1 | 3.382 |
| 24/2/2026 | 16,00 | 16,00 | -6,49% | 16,00 | 16,00 | 16,00 | 16,00 | 0,00 | 1 | 1.600 |
| 23/2/2026 | 17,11 | 17,11 | +1,00% | 17,11 | 17,11 | 17,11 | 14,30 | 0,00 | 1 | 5.133 |
| 20/2/2026 | 16,94 | 16,94 | -0,70% | 16,94 | 16,94 | 16,94 | 14,30 | 0,00 | 1 | 3.388 |
| 13/2/2026 | 17,06 | 17,06 | +7,97% | 17,06 | 17,06 | 17,06 | 15,79 | 0,00 | 1 | 1.706 |
| 3/2/2026 | 15,80 | 15,80 | -2,23% | 15,80 | 15,80 | 15,80 | 15,79 | 0,00 | 1 | 3.160 |
| 2/2/2026 | 16,16 | 16,16 | +13,32% | 16,16 | 16,16 | 16,16 | 15,79 | 0,00 | 1 | 3.232 |
| 26/1/2026 | 14,26 | 14,26 | -11,21% | 14,26 | 14,26 | 14,26 | 15,26 | 0,00 | 1 | 1.426 |
| 14/1/2026 | 16,06 | 16,06 | +0,38% | 16,06 | 16,06 | 16,06 | 16,05 | 26,89 | 3 | 4.818 |
| 30/12/2025 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 25,26 | 1 | 35.200 |
| 29/12/2025 | 16,00 | 16,00 | -11,11% | 16,00 | 16,00 | 16,00 | 14,25 | 16,00 | 1 | 1.600 |
| 26/12/2025 | 18,00 | 18,00 | +1,41% | 18,00 | 18,00 | 18,00 | 14,25 | 25,26 | 1 | 5.400 |
| 2/12/2025 | 17,75 | 17,75 | -2,37% | 17,75 | 17,75 | 17,75 | 14,25 | 0,00 | 4 | 49.700 |
| 1/12/2025 | 18,18 | 18,18 | -4,32% | 18,18 | 18,18 | 18,18 | 14,25 | 0,00 | 1 | 1.818 |
| 24/11/2025 | 18,20 | 19,00 | 0,00% | 18,20 | 19,00 | 18,23 | 14,25 | 25,01 | 2 | 38.300 |
| 21/11/2025 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 14,25 | 18,20 | 1 | 1.900 |
| 18/11/2025 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 14,25 | 0,00 | 2 | 3.800 |
| 17/11/2025 | 19,00 | 19,00 | 0,00% | 16,99 | 19,00 | 18,22 | 15,60 | 19,00 | 3 | 71.085 |
| 14/11/2025 | 19,00 | 19,00 | +16,92% | 19,00 | 19,00 | 19,00 | 14,50 | 20,00 | 1 | 5.700 |
| 10/11/2025 | 14,50 | 16,25 | +12,07% | 14,50 | 16,25 | 15,72 | 14,00 | 19,00 | 2 | 15.725 |
| 7/11/2025 | 16,21 | 14,50 | -10,82% | 13,53 | 16,21 | 14,92 | 13,61 | 14,50 | 8 | 141.782 |
| 3/11/2025 | 16,26 | 16,26 | -2,34% | 16,26 | 16,26 | 16,26 | 16,25 | 18,24 | 2 | 4.878 |
| 29/10/2025 | 17,00 | 16,65 | -1,94% | 16,65 | 17,00 | 16,88 | 16,80 | 18,24 | 2 | 5.065 |
| 28/10/2025 | 16,98 | 16,98 | -0,12% | 16,98 | 16,98 | 16,98 | 16,25 | 20,00 | 2 | 25.470 |
| 23/10/2025 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,20 | 19,89 | 2 | 17.000 |
| 17/10/2025 | 17,00 | 17,00 | +0,89% | 17,00 | 17,00 | 17,00 | 17,00 | 19,89 | 1 | 1.700 |
| 16/10/2025 | 16,85 | 16,85 | +4,01% | 16,85 | 16,85 | 16,85 | 16,85 | 19,89 | 2 | 33.700 |
| 13/10/2025 | 16,21 | 16,20 | -1,82% | 16,20 | 17,50 | 16,52 | 16,20 | 19,89 | 4 | 6.611 |
| 10/10/2025 | 16,49 | 16,50 | -2,08% | 16,11 | 16,50 | 16,22 | 16,10 | 19,89 | 5 | 170.320 |
| 9/10/2025 | 17,00 | 16,85 | -15,50% | 16,85 | 17,00 | 16,97 | 16,11 | 16,20 | 4 | 59.425 |
| 6/10/2025 | 19,94 | 19,94 | +18,34% | 19,94 | 19,94 | 19,94 | 19,37 | 19,89 | 2 | 3.988 |
| 2/10/2025 | 16,85 | 16,85 | -0,88% | 16,85 | 16,85 | 16,85 | 16,85 | 19,99 | 1 | 5.055 |
| 30/9/2025 | 17,01 | 17,00 | -0,06% | 17,00 | 17,01 | 17,00 | 16,85 | 19,99 | 3 | 40.804 |
| 29/9/2025 | 16,86 | 17,01 | -5,50% | 16,86 | 17,01 | 16,87 | 17,01 | 19,99 | 2 | 18.561 |
| 23/9/2025 | 18,00 | 18,00 | -10,00% | 18,00 | 18,00 | 18,00 | 16,86 | 20,00 | 1 | 1.800 |
| 18/9/2025 | 19,00 | 20,00 | +18,69% | 19,00 | 20,00 | 19,95 | 18,00 | 20,00 | 5 | 51.885 |
| 17/9/2025 | 19,50 | 16,85 | -1,17% | 16,85 | 20,00 | 19,63 | 19,00 | 19,99 | 5 | 145.295 |
| 16/9/2025 | 17,05 | 17,05 | +0,29% | 17,05 | 17,05 | 17,05 | 17,05 | 19,50 | 2 | 32.395 |
| 10/9/2025 | 17,00 | 17,00 | +4,42% | 17,00 | 17,00 | 17,00 | 16,85 | 20,00 | 1 | 17.000 |
| 5/9/2025 | 16,28 | 16,28 | -5,57% | 16,28 | 16,28 | 16,28 | 16,25 | 21,00 | 1 | 1.628 |
| 29/8/2025 | 23,00 | 17,24 | -13,80% | 17,24 | 23,00 | 20,31 | 15,00 | 22,99 | 7 | 190.959 |
| 28/8/2025 | 20,00 | 20,00 | -13,04% | 20,00 | 20,00 | 20,00 | 20,01 | 23,00 | 1 | 4.000 |
| 27/8/2025 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 20,01 | 23,00 | 4 | 41.400 |
| 26/8/2025 | 23,00 | 23,00 | -4,17% | 23,00 | 23,00 | 23,00 | 21,98 | 23,00 | 1 | 4.600 |
| 20/8/2025 | 24,00 | 24,00 | +4,35% | 24,00 | 24,00 | 24,00 | 20,01 | 24,00 | 1 | 7.200 |
| 12/8/2025 | 23,00 | 23,00 | -7,00% | 23,00 | 23,00 | 23,00 | 20,01 | 24,15 | 1 | 11.500 |
| 4/8/2025 | 24,73 | 24,73 | +5,68% | 24,73 | 24,73 | 24,73 | 20,01 | 24,73 | 2 | 9.892 |
| 28/7/2025 | 23,50 | 23,40 | -2,46% | 23,40 | 23,50 | 23,45 | 20,01 | 23,25 | 2 | 4.690 |
| 25/7/2025 | 23,99 | 23,99 | +13,54% | 23,99 | 23,99 | 23,99 | 20,01 | 23,99 | 1 | 2.399 |
| 23/7/2025 | 21,13 | 21,13 | -5,03% | 21,13 | 21,13 | 21,13 | 20,01 | 21,13 | 1 | 2.113 |
| 22/7/2025 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,24 | 23,99 | 1 | 2.225 |
| 21/7/2025 | 22,25 | 22,25 | 0,00% | 22,25 | 22,25 | 22,25 | 22,25 | 23,99 | 1 | 6.675 |
| 18/7/2025 | 22,25 | 22,25 | -7,33% | 22,25 | 22,25 | 22,25 | 22,25 | 23,99 | 1 | 2.225 |
| 16/7/2025 | 24,01 | 24,01 | -2,00% | 24,01 | 24,01 | 24,01 | 22,25 | 24,00 | 1 | 2.401 |
| 14/7/2025 | 24,50 | 24,50 | +2,08% | 24,50 | 24,50 | 24,50 | 22,24 | 24,49 | 1 | 2.450 |
| 7/7/2025 | 24,00 | 24,00 | +1,05% | 24,00 | 24,00 | 24,00 | 22,24 | 24,00 | 1 | 9.600 |
| 30/6/2025 | 23,75 | 23,75 | -2,02% | 23,75 | 23,75 | 23,75 | 21,76 | 24,50 | 1 | 2.375 |
| 26/6/2025 | 24,24 | 24,24 | -1,98% | 24,24 | 24,24 | 24,24 | 21,75 | 24,50 | 1 | 2.424 |
| 25/6/2025 | 24,73 | 24,73 | +0,94% | 24,73 | 24,73 | 24,73 | 24,24 | 25,00 | 1 | 2.473 |
| 18/6/2025 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 22,00 | 24,50 | 1 | 2.450 |
| 16/6/2025 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 22,00 | 24,50 | 1 | 2.450 |
| 10/6/2025 | 24,50 | 24,50 | +13,95% | 24,50 | 24,50 | 24,50 | 22,00 | 24,50 | 3 | 53.900 |
| 4/6/2025 | 21,50 | 21,50 | 0,00% | 21,50 | 21,50 | 21,50 | 21,50 | 24,49 | 1 | 4.300 |
| 2/6/2025 | 21,50 | 21,50 | -0,05% | 21,50 | 21,50 | 21,50 | 21,50 | 24,49 | 2 | 21.500 |
| 29/5/2025 | 21,51 | 21,51 | -12,17% | 21,51 | 21,51 | 21,51 | 21,51 | 24,49 | 1 | 2.151 |
| 23/5/2025 | 24,49 | 24,49 | +7,84% | 24,49 | 24,49 | 24,49 | 21,51 | 24,49 | 1 | 2.449 |
| 14/5/2025 | 22,71 | 22,71 | -7,27% | 22,71 | 22,71 | 22,71 | 21,51 | 22,76 | 1 | 2.271 |
| 13/5/2025 | 21,57 | 24,49 | +11,22% | 21,57 | 24,49 | 21,66 | 21,51 | 24,49 | 3 | 69.316 |
| 12/5/2025 | 22,02 | 22,02 | +0,05% | 22,02 | 22,02 | 22,02 | 22,08 | 24,49 | 3 | 35.232 |
| 8/5/2025 | 22,01 | 22,01 | -4,30% | 22,01 | 22,01 | 22,01 | 22,01 | 24,50 | 1 | 28.613 |
| 7/5/2025 | 23,00 | 23,00 | -3,36% | 23,00 | 23,00 | 23,00 | 22,01 | 24,50 | 1 | 2.300 |
| 5/5/2025 | 23,80 | 23,80 | -0,54% | 23,79 | 23,80 | 23,79 | 23,00 | 23,80 | 3 | 97.570 |
| 2/5/2025 | 23,93 | 23,93 | -4,32% | 23,93 | 23,93 | 23,93 | 23,00 | 23,80 | 1 | 9.572 |
| 16/4/2025 | 23,99 | 23,99 | +9,05% | 23,99 | 23,99 | 23,99 | 22,01 | 23,94 | 1 | 2.399 |
| 27/3/2025 | 22,00 | 22,00 | -0,05% | 22,00 | 22,00 | 22,00 | 22,00 | 24,94 | 3 | 217.800 |
| 26/3/2025 | 22,00 | 22,01 | +0,05% | 22,00 | 22,01 | 22,00 | 22,01 | 24,84 | 2 | 39.601 |
| 25/3/2025 | 22,00 | 22,00 | -11,61% | 22,00 | 22,00 | 22,00 | 22,00 | 24,84 | 3 | 44.000 |
| 24/3/2025 | 24,89 | 24,89 | -0,20% | 24,89 | 24,89 | 24,89 | 22,01 | 24,84 | 1 | 2.489 |
| 19/3/2025 | 24,94 | 24,94 | +13,36% | 24,94 | 24,94 | 24,94 | 22,00 | 24,94 | 1 | 4.988 |
| 12/3/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 24,99 | 1 | 2.200 |
| 11/3/2025 | 22,00 | 22,00 | -12,87% | 22,00 | 22,00 | 22,00 | 22,00 | 39,99 | 2 | 35.200 |
| 19/2/2025 | 25,25 | 25,25 | +3,06% | 25,25 | 25,25 | 25,25 | 22,01 | 40,00 | 2 | 12.625 |
| 5/2/2025 | 24,50 | 24,50 | -7,55% | 24,50 | 24,50 | 24,50 | 22,00 | 40,00 | 1 | 4.900 |
| 3/2/2025 | 25,90 | 26,50 | +2,32% | 25,90 | 26,50 | 26,13 | 22,00 | 40,00 | 6 | 47.040 |
| 22/1/2025 | 25,90 | 25,90 | +3,60% | 25,90 | 25,90 | 25,90 | 25,00 | 25,90 | 2 | 54.390 |
| 14/1/2025 | 23,00 | 25,00 | +13,64% | 23,00 | 25,00 | 24,00 | 22,00 | 35,00 | 2 | 4.800 |
| 8/1/2025 | 24,50 | 22,00 | -12,00% | 22,00 | 24,50 | 24,32 | 24,00 | 35,00 | 2 | 34.050 |
| 3/1/2025 | 25,00 | 25,00 | -0,64% | 25,00 | 25,00 | 25,00 | 22,00 | 35,00 | 1 | 2.500 |
| 18/12/2024 | 25,23 | 25,16 | -3,49% | 25,16 | 25,23 | 25,16 | 0,00 | 25,16 | 2 | 37.747 |
| 12/12/2024 | 26,07 | 26,07 | +4,28% | 26,07 | 26,07 | 26,07 | 25,00 | 35,00 | 1 | 39.105 |
| 10/12/2024 | 25,01 | 25,00 | -5,30% | 25,00 | 25,01 | 25,00 | 25,00 | 35,00 | 2 | 52.515 |
| 5/12/2024 | 26,39 | 26,40 | +1,54% | 26,39 | 26,40 | 26,39 | 26,00 | 50,00 | 2 | 65.985 |
| 4/12/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 50,00 | 2 | 7.800 |
| 3/12/2024 | 26,00 | 26,00 | +1,96% | 26,00 | 26,00 | 26,00 | 26,00 | 50,00 | 1 | 2.600 |
| 2/12/2024 | 25,50 | 25,50 | -1,92% | 25,50 | 25,50 | 25,50 | 25,50 | 50,00 | 2 | 7.650 |
| 27/11/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,00 | 50,00 | 1 | 5.200 |
| 26/11/2024 | 28,77 | 26,00 | +3,96% | 26,00 | 30,00 | 28,03 | 30,00 | 50,00 | 4 | 22.430 |
| 21/11/2024 | 25,01 | 25,01 | -5,59% | 25,01 | 25,01 | 25,01 | 25,00 | 29,99 | 1 | 5.002 |
| 12/11/2024 | 26,00 | 26,49 | +1,88% | 25,02 | 26,49 | 25,97 | 30,00 | 50,00 | 3 | 57.151 |
| 8/11/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,01 | 26,00 | 26,00 | 50,00 | 3 | 75.425 |
| 7/11/2024 | 26,00 | 26,00 | -0,12% | 26,00 | 26,00 | 26,00 | 26,00 | 50,00 | 2 | 28.600 |
| 1/11/2024 | 25,48 | 26,03 | +0,12% | 25,48 | 26,03 | 25,66 | 26,00 | 50,00 | 3 | 15.398 |
| 31/10/2024 | 26,00 | 26,00 | -11,56% | 26,00 | 26,00 | 26,00 | 26,00 | 50,00 | 1 | 20.800 |
| 24/10/2024 | 30,00 | 29,40 | -2,00% | 29,40 | 30,00 | 29,90 | 25,02 | 50,00 | 2 | 17.940 |
| 23/10/2024 | 30,00 | 30,00 | +3,41% | 30,00 | 30,00 | 30,00 | 25,01 | 50,00 | 3 | 57.000 |
| 18/10/2024 | 29,01 | 29,01 | +16,04% | 29,01 | 29,01 | 29,01 | 30,00 | 50,00 | 1 | 2.901 |
| 14/10/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 29,00 | 50,00 | 2 | 12.500 |
| 11/10/2024 | 25,00 | 25,00 | -5,12% | 25,00 | 25,00 | 25,00 | 25,00 | 50,00 | 1 | 2.500 |
| 9/10/2024 | 26,35 | 26,35 | -15,00% | 26,35 | 26,35 | 26,35 | 30,00 | 50,00 | 1 | 2.635 |
| 3/10/2024 | 31,00 | 31,00 | +16,98% | 31,00 | 31,00 | 31,00 | 25,00 | 50,00 | 1 | 3.100 |
| 2/10/2024 | 26,00 | 26,50 | +1,92% | 26,00 | 26,50 | 26,05 | 30,00 | 50,00 | 4 | 46.900 |
| 1/10/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,11 | 26,50 | 1 | 2.600 |
| 26/9/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,11 | 26,50 | 1 | 2.600 |
| 20/9/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,15 | 26,00 | 1 | 2.600 |
| 16/9/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,15 | 26,50 | 1 | 7.800 |
| 12/9/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,15 | 26,00 | 1 | 2.600 |
| 11/9/2024 | 25,47 | 26,00 | +8,11% | 24,05 | 26,00 | 25,90 | 24,15 | 26,00 | 5 | 271.958 |
| 6/9/2024 | 24,05 | 24,05 | 0,00% | 24,05 | 24,05 | 24,05 | 24,05 | 25,99 | 2 | 21.645 |
| 5/9/2024 | 24,05 | 24,05 | 0,00% | 24,05 | 24,05 | 24,05 | 24,05 | 26,49 | 4 | 134.680 |
| 3/9/2024 | 24,06 | 24,05 | -7,50% | 24,05 | 24,06 | 24,05 | 24,05 | 26,49 | 2 | 81.785 |
| 30/8/2024 | 26,00 | 26,00 | +0,19% | 26,00 | 26,00 | 26,00 | 24,06 | 26,00 | 2 | 5.200 |
| 27/8/2024 | 25,69 | 25,95 | 0,00% | 25,69 | 25,95 | 25,82 | 24,06 | 26,50 | 2 | 5.164 |
| 26/8/2024 | 25,95 | 25,95 | +1,01% | 25,95 | 25,95 | 25,95 | 24,06 | 26,50 | 2 | 10.380 |
| 22/8/2024 | 25,69 | 25,69 | -1,19% | 25,69 | 25,69 | 25,69 | 24,06 | 26,50 | 1 | 5.138 |
| 19/8/2024 | 26,00 | 26,00 | +2,04% | 26,00 | 26,00 | 26,00 | 24,06 | 26,50 | 1 | 2.600 |
| 15/8/2024 | 25,48 | 25,48 | -2,00% | 25,48 | 25,48 | 25,48 | 24,05 | 145,00 | 1 | 2.548 |
| 12/8/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,05 | 26,50 | 1 | 2.600 |
| 7/8/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,05 | 26,50 | 2 | 5.200 |
| 31/7/2024 | 26,00 | 26,00 | +0,39% | 26,00 | 26,00 | 26,00 | 24,05 | 26,00 | 1 | 2.600 |
| 25/7/2024 | 25,89 | 25,90 | -0,15% | 25,89 | 25,90 | 25,89 | 24,06 | 26,50 | 2 | 28.485 |
| 24/7/2024 | 25,99 | 25,94 | +8,08% | 25,94 | 25,99 | 25,95 | 24,02 | 25,89 | 2 | 25.950 |
| 23/7/2024 | 25,03 | 24,00 | -0,04% | 24,00 | 25,95 | 25,24 | 24,00 | 26,49 | 8 | 161.579 |
| 22/7/2024 | 24,00 | 24,01 | -0,37% | 24,00 | 24,01 | 24,00 | 24,06 | 25,03 | 3 | 21.605 |
| 19/7/2024 | 24,10 | 24,10 | -7,31% | 24,10 | 24,10 | 24,10 | 24,10 | 26,50 | 2 | 40.970 |
| 17/7/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,11 | 26,00 | 2 | 10.400 |
| 11/7/2024 | 25,99 | 26,00 | +7,66% | 25,99 | 26,00 | 25,99 | 24,11 | 26,00 | 2 | 72.785 |
| 8/7/2024 | 24,15 | 24,15 | 0,00% | 24,15 | 24,15 | 24,15 | 24,15 | 25,99 | 1 | 36.225 |
| 5/7/2024 | 24,15 | 24,15 | 0,00% | 24,15 | 24,15 | 24,15 | 24,15 | 25,99 | 1 | 7.245 |
| 4/7/2024 | 24,15 | 24,15 | -7,12% | 24,15 | 24,15 | 24,15 | 24,15 | 26,00 | 2 | 33.810 |
| 3/7/2024 | 26,00 | 26,00 | +2,04% | 26,00 | 26,00 | 26,00 | 24,15 | 26,00 | 1 | 2.600 |
| 28/6/2024 | 25,48 | 25,48 | -2,00% | 25,48 | 25,48 | 25,48 | 24,15 | 149,99 | 1 | 2.548 |
| 27/6/2024 | 26,00 | 26,00 | +2,04% | 26,00 | 26,00 | 26,00 | 24,15 | 26,00 | 2 | 5.200 |
| 26/6/2024 | 25,48 | 25,48 | -2,00% | 25,48 | 25,48 | 25,48 | 24,15 | 27,99 | 2 | 7.644 |
| 25/6/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 29,99 | 5 | 83.200 |
| 21/6/2024 | 24,74 | 26,00 | +2,97% | 24,02 | 26,00 | 25,95 | 24,01 | 29,99 | 6 | 202.476 |
| 20/6/2024 | 28,06 | 25,25 | -9,82% | 25,25 | 28,06 | 25,28 | 25,18 | 27,99 | 3 | 189.656 |
| 19/6/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 25,26 | 28,00 | 2 | 33.600 |
| 18/6/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 25,26 | 28,00 | 2 | 16.800 |
| 17/6/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 25,26 | 28,00 | 1 | 2.800 |
| 13/6/2024 | 28,00 | 28,00 | +10,85% | 28,00 | 28,00 | 28,00 | 25,26 | 28,00 | 2 | 28.000 |
| 12/6/2024 | 25,19 | 25,26 | -9,79% | 25,19 | 25,26 | 25,24 | 25,26 | 28,00 | 3 | 15.149 |
| 6/6/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 25,19 | 28,00 | 2 | 5.600 |
| 5/6/2024 | 28,00 | 28,00 | +0,18% | 28,00 | 28,00 | 28,00 | 24,03 | 28,00 | 2 | 36.400 |
| 31/5/2024 | 27,95 | 27,95 | -0,14% | 27,95 | 27,95 | 27,95 | 25,00 | 27,95 | 4 | 19.565 |
| 29/5/2024 | 27,99 | 27,99 | +16,63% | 27,99 | 27,99 | 27,99 | 25,00 | 27,94 | 4 | 97.965 |
| 28/5/2024 | 24,00 | 24,00 | -14,13% | 24,00 | 24,00 | 24,00 | 24,00 | 27,95 | 4 | 120.000 |
| 23/5/2024 | 27,95 | 27,95 | +3,17% | 27,95 | 27,95 | 27,95 | 25,10 | 27,95 | 1 | 8.385 |
| 21/5/2024 | 25,06 | 27,09 | -0,04% | 25,06 | 27,09 | 26,07 | 25,10 | 27,10 | 2 | 5.215 |
| 20/5/2024 | 27,10 | 27,10 | -3,04% | 27,10 | 27,10 | 27,10 | 25,06 | 27,10 | 1 | 5.420 |
| 17/5/2024 | 27,95 | 27,95 | -0,14% | 27,95 | 27,95 | 27,95 | 25,06 | 27,95 | 2 | 19.565 |
| 15/5/2024 | 25,00 | 27,99 | +11,96% | 25,00 | 27,99 | 27,39 | 25,01 | 27,94 | 5 | 13.696 |
| 14/5/2024 | 25,00 | 25,00 | -0,04% | 25,00 | 25,00 | 25,00 | 25,00 | 27,99 | 1 | 2.500 |
| 13/5/2024 | 25,01 | 25,01 | -0,95% | 25,01 | 25,01 | 25,01 | 25,50 | 27,99 | 1 | 5.002 |
| 10/5/2024 | 25,25 | 25,25 | 0,00% | 25,25 | 25,25 | 25,25 | 25,25 | 27,99 | 2 | 37.875 |
| 9/5/2024 | 25,25 | 25,25 | +0,20% | 25,25 | 25,25 | 25,25 | 25,25 | 27,99 | 1 | 27.775 |
| 8/5/2024 | 25,20 | 25,20 | +0,16% | 25,20 | 25,20 | 25,20 | 25,25 | 27,99 | 1 | 2.520 |
| 7/5/2024 | 25,11 | 25,16 | +0,24% | 25,11 | 25,16 | 25,15 | 25,20 | 27,99 | 2 | 15.091 |
| 6/5/2024 | 25,10 | 25,10 | +0,12% | 25,10 | 25,10 | 25,10 | 25,11 | 38,37 | 1 | 12.550 |
| 3/5/2024 | 27,12 | 25,07 | -11,66% | 25,07 | 28,38 | 27,56 | 25,50 | 39,99 | 5 | 46.866 |
| 2/5/2024 | 28,38 | 28,38 | +4,03% | 28,38 | 28,38 | 28,38 | 28,38 | 39,99 | 2 | 8.514 |
| 26/4/2024 | 25,04 | 27,28 | +9,08% | 25,04 | 27,28 | 26,16 | 25,07 | 39,99 | 2 | 5.232 |
| 25/4/2024 | 25,01 | 25,01 | -11,87% | 25,01 | 25,01 | 25,01 | 25,04 | 39,99 | 1 | 25.010 |
| 24/4/2024 | 28,38 | 28,38 | +1,21% | 28,38 | 28,38 | 28,38 | 24,39 | 40,00 | 1 | 5.676 |
| 23/4/2024 | 28,04 | 28,04 | +0,83% | 28,04 | 28,04 | 28,04 | 24,39 | 28,04 | 1 | 14.020 |
| 19/4/2024 | 27,81 | 27,81 | -2,01% | 27,81 | 27,81 | 27,78 | 27,50 | 28,37 | 4 | 30.560 |
| 18/4/2024 | 28,38 | 28,38 | +15,70% | 28,38 | 32,64 | 28,64 | 30,00 | 0,00 | 4 | 45.834 |
| 17/4/2024 | 24,91 | 24,53 | -1,53% | 24,53 | 24,91 | 24,70 | 28,64 | 28,99 | 3 | 9.880 |
| 16/4/2024 | 33,35 | 24,91 | -14,10% | 24,91 | 33,35 | 30,47 | 24,91 | 32,95 | 5 | 18.282 |
| 15/4/2024 | 29,00 | 29,00 | +10,69% | 29,00 | 29,00 | 29,00 | 28,00 | 29,00 | 1 | 72.500 |
| 11/4/2024 | 25,88 | 26,20 | -0,42% | 25,88 | 29,00 | 26,73 | 26,21 | 29,00 | 10 | 120.315 |
| 10/4/2024 | 26,00 | 26,31 | +1,19% | 26,00 | 26,31 | 26,26 | 20,01 | 25,99 | 4 | 55.158 |
| 9/4/2024 | 26,06 | 26,00 | 0,00% | 26,00 | 26,06 | 26,03 | 20,01 | 25,69 | 6 | 46.854 |
| 8/4/2024 | 26,06 | 26,00 | 0,00% | 26,00 | 26,06 | 26,02 | 20,01 | 26,00 | 3 | 7.806 |
| 3/4/2024 | 26,00 | 26,00 | +1,21% | 26,00 | 26,00 | 26,00 | 19,01 | 28,00 | 7 | 124.800 |
| 1/4/2024 | 26,00 | 25,69 | -2,36% | 25,69 | 26,00 | 25,88 | 19,01 | 25,69 | 2 | 20.707 |
| 28/3/2024 | 26,00 | 26,31 | +1,19% | 26,00 | 26,31 | 26,01 | 15,91 | 26,31 | 4 | 78.031 |
| 27/3/2024 | 25,70 | 26,00 | +1,17% | 25,70 | 26,00 | 25,72 | 15,91 | 25,69 | 3 | 92.610 |
| 26/3/2024 | 23,00 | 25,70 | +16,92% | 23,00 | 25,70 | 25,02 | 15,91 | 25,70 | 5 | 62.550 |
| 25/3/2024 | 22,05 | 21,98 | -0,09% | 19,00 | 22,05 | 20,65 | 19,01 | 25,75 | 5 | 97.070 |
| 22/3/2024 | 21,02 | 22,00 | 0,00% | 21,02 | 22,00 | 21,33 | 15,91 | 25,75 | 2 | 93.860 |
| 20/3/2024 | 22,00 | 22,00 | +4,66% | 22,00 | 22,00 | 22,00 | 22,00 | 25,75 | 1 | 99.000 |
| 19/3/2024 | 19,02 | 21,02 | +10,57% | 19,02 | 21,02 | 20,57 | 21,00 | 21,02 | 6 | 18.514 |
| 18/3/2024 | 19,00 | 19,01 | -8,69% | 19,00 | 19,01 | 19,00 | 19,00 | 21,02 | 2 | 22.810 |
| 15/3/2024 | 20,82 | 20,82 | +0,24% | 20,82 | 20,82 | 20,82 | 20,81 | 21,02 | 1 | 4.164 |
| 14/3/2024 | 20,77 | 20,77 | +0,05% | 20,77 | 20,77 | 20,77 | 20,75 | 20,77 | 1 | 2.077 |
| 13/3/2024 | 25,05 | 20,76 | -16,96% | 20,76 | 25,05 | 21,06 | 19,00 | 23,70 | 8 | 233.798 |
| 12/3/2024 | 22,74 | 25,00 | +37,74% | 22,74 | 29,45 | 28,35 | 15,91 | 25,00 | 20 | 558.546 |
| 8/3/2024 | 18,00 | 18,15 | +13,37% | 18,00 | 23,28 | 19,26 | 0,00 | 0,00 | 19 | 360.227 |
| 7/3/2024 | 16,01 | 16,01 | -11,06% | 16,01 | 16,01 | 16,01 | 16,04 | 18,00 | 1 | 1.601 |
| 5/3/2024 | 16,52 | 18,00 | +12,29% | 15,89 | 18,00 | 16,82 | 15,89 | 18,00 | 14 | 154.800 |
| 4/3/2024 | 16,03 | 16,03 | 0,00% | 16,03 | 16,03 | 16,03 | 16,22 | 18,00 | 1 | 16.030 |
| 1/3/2024 | 16,03 | 16,03 | -0,43% | 16,03 | 16,03 | 16,03 | 16,03 | 17,50 | 1 | 1.603 |
| 29/2/2024 | 16,10 | 16,10 | -12,83% | 16,10 | 17,28 | 16,94 | 16,10 | 17,29 | 3 | 23.720 |
| 23/2/2024 | 17,50 | 18,47 | +15,29% | 16,03 | 18,47 | 17,33 | 0,00 | 0,00 | 3 | 5.200 |
| 22/2/2024 | 17,50 | 16,02 | +0,13% | 16,02 | 17,50 | 16,20 | 16,02 | 19,67 | 4 | 12.964 |
| 19/2/2024 | 16,80 | 16,00 | -6,71% | 16,00 | 18,50 | 16,88 | 16,00 | 18,50 | 9 | 94.544 |
| 16/2/2024 | 17,15 | 17,15 | -2,00% | 17,15 | 17,15 | 17,15 | 17,36 | 18,50 | 1 | 1.715 |
| 15/2/2024 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,50 | 18,50 | 2 | 5.250 |
| 14/2/2024 | 17,50 | 17,50 | -2,99% | 17,50 | 17,50 | 17,50 | 17,50 | 18,98 | 1 | 1.750 |
| 9/2/2024 | 18,04 | 18,04 | -4,90% | 18,04 | 18,04 | 18,04 | 0,00 | 0,00 | 2 | 12.628 |
| 8/2/2024 | 18,97 | 18,97 | +18,86% | 18,97 | 18,97 | 18,97 | 16,00 | 18,98 | 2 | 3.794 |
| 7/2/2024 | 15,90 | 15,96 | -8,80% | 15,90 | 15,96 | 15,90 | 15,98 | 18,98 | 4 | 17.496 |
| 5/2/2024 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 15,90 | 17,50 | 6 | 36.750 |
| 2/2/2024 | 19,20 | 17,50 | -8,85% | 17,50 | 19,20 | 18,86 | 16,16 | 17,50 | 3 | 9.430 |
| 1/2/2024 | 19,20 | 19,20 | +1,27% | 19,20 | 19,20 | 19,20 | 17,50 | 19,20 | 3 | 13.440 |
| 31/1/2024 | 18,96 | 18,96 | -0,11% | 18,96 | 18,96 | 18,96 | 16,16 | 19,20 | 2 | 7.584 |
| 30/1/2024 | 19,20 | 18,98 | -1,15% | 18,98 | 19,20 | 19,03 | 16,20 | 18,95 | 4 | 24.750 |
| 29/1/2024 | 17,96 | 19,20 | +9,09% | 17,96 | 19,20 | 18,79 | 16,16 | 19,20 | 3 | 24.428 |
| 26/1/2024 | 17,59 | 17,60 | +0,06% | 17,59 | 17,60 | 17,59 | 16,11 | 18,88 | 3 | 43.990 |
| 25/1/2024 | 17,59 | 17,59 | +9,60% | 17,59 | 17,59 | 17,59 | 16,12 | 18,88 | 3 | 8.795 |
| 23/1/2024 | 16,05 | 16,05 | +0,25% | 16,05 | 16,05 | 16,05 | 16,05 | 18,88 | 5 | 36.915 |
| 22/1/2024 | 15,95 | 16,01 | +0,69% | 15,95 | 16,01 | 15,96 | 16,05 | 19,67 | 2 | 6.386 |
| 19/1/2024 | 18,13 | 15,90 | -4,10% | 15,88 | 18,13 | 16,15 | 15,93 | 19,00 | 9 | 27.458 |
| 17/1/2024 | 16,52 | 16,58 | +0,48% | 16,52 | 16,58 | 16,57 | 16,57 | 19,38 | 2 | 18.232 |
| 16/1/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 19,00 | 17,00 | 16,50 | 20,00 | 3 | 8.500 |
| 15/1/2024 | 19,26 | 16,50 | -16,07% | 16,50 | 19,26 | 17,53 | 16,50 | 19,49 | 4 | 14.028 |
| 12/1/2024 | 19,66 | 19,66 | -0,20% | 19,66 | 19,66 | 19,66 | 15,88 | 19,66 | 2 | 53.082 |
| 11/1/2024 | 19,90 | 19,70 | -1,50% | 19,70 | 19,90 | 19,80 | 15,88 | 19,62 | 3 | 5.940 |
| 10/1/2024 | 18,05 | 20,00 | +10,80% | 17,88 | 20,00 | 18,60 | 18,51 | 20,00 | 15 | 174.869 |
| 9/1/2024 | 18,05 | 18,05 | -6,57% | 18,05 | 18,05 | 18,05 | 18,05 | 22,82 | 2 | 3.610 |
| 8/1/2024 | 19,32 | 19,32 | +7,04% | 19,32 | 19,32 | 19,32 | 18,05 | 22,82 | 6 | 19.320 |
| 5/1/2024 | 18,05 | 18,05 | -0,06% | 18,05 | 18,05 | 18,05 | 18,05 | 22,82 | 3 | 10.830 |
| 4/1/2024 | 18,03 | 18,06 | +0,28% | 18,03 | 18,06 | 18,03 | 18,28 | 22,82 | 3 | 18.033 |
| 3/1/2024 | 19,69 | 18,01 | -10,40% | 18,01 | 19,69 | 19,21 | 18,01 | 22,82 | 2 | 13.447 |
| 2/1/2024 | 20,00 | 20,10 | -1,47% | 18,01 | 20,10 | 19,22 | 20,80 | 22,82 | 4 | 9.612 |
| 28/12/2023 | 20,38 | 20,40 | +14,03% | 20,38 | 22,81 | 21,84 | 20,40 | 21,67 | 4 | 21.844 |
| 26/12/2023 | 19,60 | 17,89 | -10,55% | 17,89 | 19,60 | 18,17 | 19,60 | 20,00 | 3 | 21.810 |
| 22/12/2023 | 20,17 | 20,00 | -0,84% | 20,00 | 20,17 | 20,15 | 17,88 | 20,00 | 3 | 18.136 |
| 21/12/2023 | 20,17 | 20,17 | 0,00% | 20,17 | 20,17 | 20,17 | 23,20 | 25,70 | 2 | 10.085 |
| 20/12/2023 | 20,17 | 20,17 | -1,13% | 20,17 | 20,17 | 20,17 | 20,17 | 25,70 | 3 | 10.085 |
| 19/12/2023 | 20,40 | 20,40 | +1,14% | 20,40 | 20,40 | 20,40 | 20,17 | 25,70 | 2 | 6.120 |
| 18/12/2023 | 20,58 | 20,17 | 0,00% | 20,17 | 20,58 | 20,37 | 20,17 | 25,70 | 2 | 4.075 |
| 15/12/2023 | 20,17 | 20,17 | -12,49% | 20,17 | 20,17 | 20,17 | 20,17 | 25,70 | 1 | 2.017 |
| 14/12/2023 | 22,78 | 23,05 | +16,65% | 22,78 | 23,05 | 22,91 | 23,05 | 25,70 | 5 | 22.915 |
| 13/12/2023 | 20,00 | 19,76 | -1,20% | 19,76 | 20,00 | 19,88 | 19,76 | 22,78 | 5 | 69.592 |
| 12/12/2023 | 20,00 | 20,00 | -4,81% | 20,00 | 20,00 | 20,00 | 20,00 | 22,78 | 2 | 8.000 |
| 11/12/2023 | 18,36 | 21,01 | +32,39% | 18,36 | 21,01 | 20,59 | 21,26 | 22,78 | 19 | 144.194 |
| 8/12/2023 | 16,05 | 15,87 | 0,00% | 15,87 | 16,05 | 15,90 | 16,06 | 20,22 | 2 | 9.540 |
| 7/12/2023 | 16,12 | 15,87 | +5,59% | 15,87 | 16,12 | 16,08 | 15,94 | 20,22 | 4 | 22.518 |
| 6/12/2023 | 16,60 | 15,03 | -16,13% | 15,03 | 16,80 | 15,45 | 15,87 | 20,22 | 3 | 29.362 |
| 5/12/2023 | 17,91 | 17,92 | +2,17% | 17,91 | 17,92 | 17,91 | 15,00 | 20,22 | 2 | 25.080 |
| 4/12/2023 | 17,54 | 17,54 | -2,07% | 17,54 | 17,54 | 17,54 | 17,54 | 17,92 | 2 | 3.508 |
| 1/12/2023 | 15,01 | 17,91 | +15,18% | 15,01 | 17,91 | 15,39 | 15,19 | 17,92 | 3 | 18.473 |
| 30/11/2023 | 15,55 | 15,55 | +2,37% | 15,55 | 15,55 | 15,55 | 15,00 | 17,92 | 2 | 3.110 |
| 28/11/2023 | 15,19 | 15,19 | -5,00% | 15,19 | 15,19 | 15,19 | 14,50 | 17,92 | 1 | 1.519 |
| 23/11/2023 | 14,29 | 15,99 | -3,09% | 14,29 | 15,99 | 15,21 | 14,50 | 15,99 | 6 | 92.822 |
| 21/11/2023 | 16,25 | 16,50 | +0,61% | 16,25 | 16,50 | 16,26 | 14,30 | 17,92 | 9 | 211.450 |
| 20/11/2023 | 16,07 | 16,40 | 0,00% | 16,07 | 16,40 | 16,38 | 16,40 | 17,92 | 8 | 116.308 |
| 17/11/2023 | 16,40 | 16,40 | +9,70% | 16,40 | 16,40 | 16,40 | 15,00 | 16,00 | 1 | 1.640 |
| 14/11/2023 | 15,24 | 14,95 | -6,91% | 14,14 | 15,24 | 14,63 | 15,00 | 16,90 | 14 | 49.751 |
| 13/11/2023 | 16,06 | 16,06 | +10,76% | 16,06 | 16,06 | 16,06 | 14,13 | 17,92 | 2 | 3.212 |
| 10/11/2023 | 14,51 | 14,50 | +2,55% | 14,50 | 14,51 | 14,50 | 14,50 | 16,40 | 2 | 27.559 |
| 9/11/2023 | 14,36 | 14,14 | +0,57% | 14,10 | 14,36 | 14,17 | 14,13 | 16,40 | 4 | 7.086 |
| 8/11/2023 | 14,06 | 14,06 | -12,51% | 14,06 | 14,06 | 14,06 | 14,05 | 17,92 | 1 | 1.406 |
| 7/11/2023 | 16,07 | 16,07 | +0,50% | 16,07 | 16,07 | 16,07 | 14,05 | 17,92 | 1 | 1.607 |
| 3/11/2023 | 15,67 | 15,99 | 0,00% | 15,67 | 15,99 | 15,97 | 16,18 | 17,92 | 3 | 44.740 |
| 1/11/2023 | 16,39 | 15,99 | 0,00% | 15,99 | 16,50 | 16,30 | 14,04 | 15,99 | 8 | 19.565 |
| 30/10/2023 | 14,03 | 15,99 | +13,97% | 14,03 | 15,99 | 15,52 | 14,04 | 15,99 | 4 | 26.399 |
| 27/10/2023 | 14,04 | 14,03 | -6,47% | 14,03 | 14,04 | 14,03 | 14,03 | 16,39 | 2 | 29.478 |
| 26/10/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,01 | 16,40 | 4 | 27.000 |
| 25/10/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 15,30 | 3 | 18.000 |
| 24/10/2023 | 16,00 | 15,00 | -6,25% | 15,00 | 16,00 | 15,39 | 15,00 | 16,00 | 6 | 55.416 |
| 23/10/2023 | 14,73 | 16,00 | +10,80% | 14,73 | 16,00 | 15,74 | 14,14 | 16,00 | 3 | 15.746 |
| 20/10/2023 | 14,44 | 14,44 | +2,27% | 14,44 | 14,44 | 14,44 | 14,44 | 16,40 | 1 | 60.648 |
| 18/10/2023 | 14,77 | 14,12 | -2,49% | 14,10 | 14,77 | 14,23 | 14,12 | 16,40 | 4 | 37.005 |
| 17/10/2023 | 14,49 | 14,48 | +4,70% | 14,47 | 14,49 | 14,47 | 14,00 | 20,76 | 3 | 24.613 |
| 16/10/2023 | 13,83 | 13,83 | -2,54% | 13,83 | 13,83 | 13,83 | 13,83 | 14,49 | 3 | 8.298 |
| 13/10/2023 | 14,19 | 14,19 | -2,07% | 14,19 | 14,19 | 14,19 | 14,20 | 17,99 | 1 | 1.419 |
| 11/10/2023 | 14,49 | 14,49 | +10,44% | 14,49 | 14,49 | 14,49 | 13,12 | 17,99 | 1 | 1.449 |
| 6/10/2023 | 13,10 | 13,12 | +0,46% | 13,10 | 13,12 | 13,11 | 13,12 | 19,99 | 2 | 3.934 |
| 5/10/2023 | 13,91 | 13,06 | -8,03% | 13,06 | 13,91 | 13,27 | 13,08 | 20,75 | 2 | 15.927 |
| 4/10/2023 | 14,18 | 14,20 | +2,23% | 14,18 | 14,20 | 14,19 | 14,10 | 14,98 | 4 | 15.618 |
| 3/10/2023 | 13,89 | 13,89 | -7,34% | 13,89 | 13,89 | 13,89 | 13,89 | 14,97 | 1 | 6.945 |
| 2/10/2023 | 13,75 | 14,99 | +14,78% | 13,75 | 14,99 | 14,85 | 13,75 | 14,97 | 3 | 13.367 |
| 28/9/2023 | 13,06 | 13,06 | +0,08% | 13,06 | 13,06 | 13,06 | 13,06 | 19,99 | 2 | 2.612 |
| 27/9/2023 | 15,00 | 13,05 | -13,00% | 13,05 | 15,00 | 13,70 | 13,06 | 14,99 | 5 | 45.225 |
| 26/9/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 13,06 | 15,00 | 1 | 4.500 |
| 25/9/2023 | 14,52 | 15,00 | +14,85% | 14,52 | 15,00 | 14,56 | 13,07 | 15,00 | 2 | 43.704 |
| 22/9/2023 | 13,05 | 13,06 | +0,23% | 13,05 | 13,06 | 13,05 | 13,06 | 14,52 | 3 | 37.872 |
| 21/9/2023 | 14,22 | 13,03 | -10,26% | 13,03 | 14,22 | 13,32 | 13,05 | 14,52 | 3 | 5.331 |
| 20/9/2023 | 14,30 | 14,52 | +4,61% | 14,30 | 14,52 | 14,48 | 13,03 | 14,52 | 2 | 42.020 |
| 19/9/2023 | 13,88 | 13,88 | 0,00% | 13,88 | 13,88 | 13,88 | 13,03 | 14,30 | 2 | 29.148 |
| 18/9/2023 | 14,17 | 13,88 | -0,86% | 13,88 | 14,30 | 14,14 | 13,88 | 14,30 | 6 | 65.064 |
| 15/9/2023 | 12,01 | 14,00 | +16,67% | 12,01 | 14,00 | 13,78 | 14,17 | 14,52 | 4 | 26.187 |
| 14/9/2023 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 12,01 | 13,99 | 2 | 12.000 |
| 13/9/2023 | 12,30 | 12,00 | -2,44% | 12,00 | 12,30 | 12,16 | 12,00 | 14,51 | 6 | 19.470 |
| 12/9/2023 | 14,21 | 12,30 | -15,23% | 12,30 | 14,21 | 12,94 | 13,17 | 14,51 | 8 | 41.421 |
| 11/9/2023 | 14,00 | 14,51 | +12,92% | 14,00 | 14,51 | 14,34 | 14,00 | 14,51 | 4 | 21.510 |
| 8/9/2023 | 12,86 | 12,85 | -0,31% | 12,85 | 12,86 | 12,85 | 12,85 | 14,51 | 2 | 6.427 |
| 5/9/2023 | 14,52 | 12,89 | -11,16% | 12,87 | 14,52 | 13,22 | 12,89 | 14,51 | 6 | 21.166 |
| 4/9/2023 | 14,51 | 14,51 | -0,07% | 14,51 | 14,51 | 14,51 | 12,98 | 14,51 | 6 | 39.177 |
| 1/9/2023 | 12,81 | 14,52 | +13,35% | 12,81 | 14,52 | 13,00 | 12,81 | 14,52 | 2 | 11.700 |
| 31/8/2023 | 12,81 | 12,81 | +0,08% | 12,81 | 12,81 | 12,81 | 12,96 | 14,52 | 3 | 12.810 |
| 30/8/2023 | 14,52 | 12,80 | -11,85% | 12,75 | 14,52 | 12,87 | 12,81 | 14,52 | 3 | 23.177 |
| 29/8/2023 | 12,75 | 14,52 | +0,21% | 12,75 | 14,52 | 14,42 | 12,75 | 14,52 | 7 | 82.231 |
| 28/8/2023 | 14,00 | 14,49 | +18,19% | 14,00 | 14,50 | 14,08 | 12,00 | 14,49 | 9 | 73.223 |
| 23/8/2023 | 12,26 | 12,26 | +2,08% | 12,26 | 12,26 | 12,26 | 10,01 | 13,99 | 2 | 3.678 |
| 22/8/2023 | 12,01 | 12,01 | +2,04% | 12,01 | 12,01 | 12,01 | 12,01 | 13,99 | 2 | 15.613 |
| 21/8/2023 | 11,77 | 11,77 | -2,08% | 11,77 | 11,77 | 11,77 | 11,78 | 13,99 | 5 | 14.124 |
| 18/8/2023 | 12,02 | 12,02 | -7,54% | 12,02 | 12,03 | 12,02 | 10,01 | 13,99 | 3 | 16.829 |
| 16/8/2023 | 13,99 | 13,00 | +5,86% | 12,99 | 13,99 | 13,08 | 10,01 | 14,00 | 6 | 27.485 |
| 14/8/2023 | 12,27 | 12,28 | +2,25% | 12,27 | 12,28 | 12,27 | 12,27 | 14,02 | 2 | 4.909 |
| 11/8/2023 | 12,01 | 12,01 | +3,53% | 12,01 | 12,01 | 12,01 | 12,01 | 14,04 | 6 | 60.050 |
| 9/8/2023 | 14,47 | 11,60 | -10,77% | 11,60 | 14,47 | 12,05 | 11,60 | 14,45 | 6 | 72.301 |
| 7/8/2023 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 13,00 | 14,49 | 1 | 19.500 |
| 4/8/2023 | 13,01 | 13,00 | -0,23% | 13,00 | 13,01 | 13,00 | 13,00 | 14,99 | 9 | 53.312 |
| 3/8/2023 | 14,50 | 13,03 | -13,13% | 13,01 | 15,00 | 14,41 | 13,03 | 16,99 | 4 | 15.857 |
| 2/8/2023 | 14,70 | 15,00 | 0,00% | 14,70 | 15,00 | 14,82 | 13,01 | 15,00 | 5 | 8.892 |
| 1/8/2023 | 14,50 | 15,00 | +3,45% | 14,50 | 15,00 | 14,50 | 13,01 | 15,00 | 5 | 100.100 |
| 31/7/2023 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 12,31 | 0,00 | 1 | 1.450 |
| 28/7/2023 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,53 | 0,00 | 2 | 92.800 |
| 27/7/2023 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,52 | 0,00 | 1 | 2.900 |
| 26/7/2023 | 14,50 | 14,50 | -3,33% | 14,50 | 14,50 | 14,50 | 12,16 | 0,00 | 1 | 94.250 |
| 25/7/2023 | 14,00 | 15,00 | +15,30% | 14,00 | 15,00 | 14,93 | 15,00 | 17,00 | 6 | 153.794 |
| 24/7/2023 | 14,50 | 13,01 | -3,99% | 13,01 | 14,82 | 14,36 | 13,01 | 14,78 | 9 | 28.729 |
| 21/7/2023 | 15,87 | 13,55 | -12,86% | 12,23 | 17,00 | 14,16 | 13,01 | 14,98 | 10 | 24.075 |
| 19/7/2023 | 15,50 | 15,55 | +8,21% | 15,50 | 15,55 | 15,51 | 12,01 | 16,50 | 6 | 20.165 |
| 18/7/2023 | 14,00 | 14,37 | +1,27% | 14,00 | 14,37 | 14,18 | 10,25 | 15,50 | 8 | 36.872 |
| 17/7/2023 | 14,19 | 14,19 | +0,64% | 14,19 | 14,19 | 14,19 | 10,23 | 14,00 | 2 | 39.732 |
| 14/7/2023 | 14,21 | 14,10 | -0,98% | 14,10 | 14,21 | 14,19 | 11,38 | 14,10 | 3 | 9.936 |
| 13/7/2023 | 14,24 | 14,24 | +23,83% | 14,24 | 14,24 | 14,24 | 11,41 | 14,20 | 3 | 14.240 |
| 12/7/2023 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,64 | 14,99 | 1 | 11.500 |
| 11/7/2023 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,50 | 15,49 | 1 | 1.150 |
| 10/7/2023 | 13,23 | 11,50 | -14,81% | 11,50 | 13,23 | 11,75 | 11,50 | 15,44 | 7 | 48.203 |
| 7/7/2023 | 13,46 | 13,50 | +0,75% | 13,46 | 13,50 | 13,48 | 13,50 | 15,50 | 5 | 133.482 |
| 6/7/2023 | 13,47 | 13,40 | +32,54% | 13,40 | 13,47 | 13,45 | 10,21 | 13,40 | 9 | 28.257 |
| 4/7/2023 | 11,50 | 10,11 | -12,09% | 10,11 | 11,50 | 11,30 | 11,00 | 15,49 | 4 | 56.527 |
| 3/7/2023 | 13,23 | 11,50 | -14,81% | 11,50 | 13,50 | 12,65 | 11,50 | 15,50 | 7 | 36.696 |
| 30/6/2023 | 13,17 | 13,50 | +32,22% | 13,17 | 13,50 | 13,44 | 13,50 | 15,50 | 8 | 100.854 |
| 27/6/2023 | 12,00 | 10,21 | -24,37% | 10,18 | 12,00 | 11,25 | 10,21 | 15,49 | 8 | 77.640 |
| 26/6/2023 | 13,51 | 13,50 | +0,07% | 13,50 | 13,51 | 13,50 | 11,50 | 15,50 | 5 | 9.452 |
| 23/6/2023 | 11,11 | 13,49 | +34,90% | 11,11 | 13,49 | 12,72 | 12,30 | 20,00 | 23 | 187.075 |
| 22/6/2023 | 10,36 | 10,00 | -1,48% | 10,00 | 10,38 | 10,20 | 10,15 | 11,11 | 9 | 25.504 |
| 21/6/2023 | 10,20 | 10,15 | -24,54% | 10,15 | 10,21 | 10,19 | 10,15 | 13,44 | 13 | 41.813 |
| 20/6/2023 | 12,00 | 13,45 | +12,08% | 12,00 | 13,45 | 12,36 | 11,99 | 13,43 | 5 | 9.890 |
| 19/6/2023 | 11,50 | 12,00 | +4,35% | 11,50 | 12,00 | 11,64 | 11,50 | 12,00 | 9 | 19.800 |
| 16/6/2023 | 10,00 | 11,50 | +15,00% | 10,00 | 11,50 | 11,23 | 10,00 | 11,50 | 7 | 38.211 |
| 15/6/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 11,14 | 10,21 | 10,00 | 11,99 | 8 | 32.690 |
| 14/6/2023 | 11,00 | 10,00 | -7,24% | 10,00 | 11,00 | 10,29 | 10,00 | 11,99 | 6 | 36.020 |
| 13/6/2023 | 10,77 | 10,78 | -2,00% | 10,00 | 10,81 | 10,76 | 10,00 | 11,99 | 14 | 51.675 |
| 12/6/2023 | 10,77 | 11,00 | +0,09% | 10,77 | 11,00 | 10,99 | 10,07 | 11,00 | 13 | 56.074 |
| 9/6/2023 | 11,00 | 10,99 | -0,09% | 10,99 | 11,00 | 10,99 | 10,22 | 10,99 | 6 | 23.093 |
| 7/6/2023 | 12,43 | 11,00 | +4,76% | 11,00 | 12,50 | 11,37 | 0,00 | 11,00 | 10 | 101.259 |
| 6/6/2023 | 10,85 | 10,50 | -5,23% | 10,50 | 10,85 | 10,52 | 0,00 | 10,50 | 21 | 274.639 |
| 5/6/2023 | 12,46 | 11,08 | -11,08% | 11,08 | 12,46 | 11,99 | 10,99 | 12,42 | 4 | 7.195 |