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: 5 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 |
---|---|---|---|---|---|---|---|---|---|---|
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 |
2/6/2023 | 12,49 | 12,46 | +12,25% | 12,45 | 12,49 | 12,46 | 8,01 | 12,46 | 5 | 67.286 |
1/6/2023 | 11,10 | 11,10 | -0,27% | 11,10 | 11,10 | 11,10 | 8,00 | 11,10 | 7 | 31.080 |
31/5/2023 | 11,13 | 11,13 | +11,30% | 11,13 | 11,13 | 11,13 | 0,00 | 12,64 | 1 | 1.113 |
30/5/2023 | 11,77 | 10,00 | -19,87% | 10,00 | 11,77 | 11,17 | 10,00 | 12,94 | 4 | 16.761 |
29/5/2023 | 11,90 | 12,48 | +4,00% | 11,84 | 12,50 | 12,08 | 11,12 | 12,48 | 11 | 42.288 |
26/5/2023 | 12,00 | 12,00 | -10,25% | 12,00 | 12,00 | 12,00 | 12,01 | 13,49 | 1 | 25.200 |
25/5/2023 | 13,49 | 13,37 | +11,14% | 13,37 | 13,49 | 13,44 | 10,01 | 13,35 | 5 | 6.721 |
24/5/2023 | 12,03 | 12,03 | +2,04% | 12,03 | 12,03 | 12,03 | 10,01 | 13,47 | 1 | 1.203 |
23/5/2023 | 11,78 | 11,79 | -1,75% | 11,78 | 11,79 | 11,78 | 11,79 | 12,97 | 5 | 29.459 |
22/5/2023 | 13,49 | 12,00 | -11,05% | 11,86 | 13,50 | 12,30 | 11,01 | 13,40 | 8 | 22.156 |
19/5/2023 | 12,51 | 13,49 | +7,92% | 12,51 | 13,49 | 13,39 | 10,01 | 13,33 | 7 | 14.736 |
18/5/2023 | 13,66 | 12,50 | -13,37% | 12,50 | 13,66 | 13,19 | 12,50 | 13,50 | 3 | 6.598 |
17/5/2023 | 12,08 | 14,43 | -0,07% | 12,02 | 14,43 | 12,35 | 12,06 | 14,43 | 12 | 85.263 |
16/5/2023 | 14,44 | 14,44 | -2,04% | 14,44 | 14,44 | 14,44 | 12,03 | 14,20 | 4 | 7.220 |
15/5/2023 | 14,74 | 14,74 | 0,00% | 14,74 | 14,74 | 14,74 | 11,09 | 14,70 | 3 | 16.214 |
12/5/2023 | 14,74 | 14,74 | -1,73% | 14,56 | 14,74 | 14,72 | 11,08 | 14,74 | 6 | 13.248 |
11/5/2023 | 14,74 | 15,00 | +33,81% | 14,74 | 15,00 | 14,74 | 10,10 | 14,74 | 8 | 110.576 |
10/5/2023 | 13,31 | 11,21 | -15,78% | 11,11 | 13,31 | 12,67 | 11,21 | 13,00 | 9 | 83.674 |
9/5/2023 | 13,49 | 13,31 | +19,80% | 13,30 | 13,49 | 13,39 | 11,11 | 12,50 | 6 | 14.732 |
8/5/2023 | 12,68 | 11,11 | -14,54% | 11,06 | 12,68 | 11,28 | 11,11 | 13,49 | 12 | 194.027 |
3/5/2023 | 14,74 | 13,00 | -5,04% | 13,00 | 14,74 | 13,94 | 11,02 | 14,25 | 7 | 33.472 |
2/5/2023 | 13,69 | 13,69 | 0,00% | 13,69 | 13,69 | 13,69 | 11,01 | 13,69 | 1 | 15.059 |
28/4/2023 | 14,69 | 13,69 | -6,81% | 13,69 | 14,70 | 14,66 | 13,01 | 14,52 | 9 | 52.811 |
27/4/2023 | 14,73 | 14,69 | -1,54% | 14,69 | 14,73 | 14,71 | 12,24 | 14,51 | 3 | 4.415 |
26/4/2023 | 14,92 | 14,92 | +11,18% | 14,92 | 14,92 | 14,92 | 10,51 | 15,18 | 1 | 1.492 |
25/4/2023 | 14,84 | 13,42 | -11,42% | 13,42 | 14,84 | 13,82 | 11,12 | 14,66 | 3 | 19.356 |
24/4/2023 | 14,95 | 15,15 | +1,41% | 14,95 | 15,15 | 14,97 | 12,50 | 15,14 | 12 | 118.323 |
20/4/2023 | 15,00 | 14,94 | -0,40% | 12,75 | 15,00 | 13,48 | 10,51 | 14,94 | 19 | 215.702 |
19/4/2023 | 15,19 | 15,00 | +23,97% | 15,00 | 18,30 | 15,66 | 10,01 | 15,00 | 19 | 150.379 |
18/4/2023 | 9,40 | 12,10 | +34,44% | 9,40 | 12,10 | 12,05 | 9,40 | 18,00 | 2 | 73.540 |
17/4/2023 | 9,00 | 9,00 | -4,05% | 9,00 | 9,00 | 9,00 | 9,00 | 9,40 | 1 | 4.500 |
12/4/2023 | 9,29 | 9,38 | +8,56% | 9,29 | 9,38 | 9,37 | 7,21 | 12,00 | 6 | 24.379 |
11/4/2023 | 8,64 | 8,64 | -2,04% | 8,64 | 8,64 | 8,64 | 7,21 | 12,00 | 1 | 864 |
10/4/2023 | 9,75 | 8,82 | -9,54% | 8,82 | 9,75 | 9,35 | 7,21 | 8,82 | 5 | 6.545 |
6/4/2023 | 9,33 | 9,75 | +6,67% | 8,70 | 9,75 | 9,15 | 7,21 | 9,75 | 6 | 10.986 |
5/4/2023 | 9,25 | 9,14 | +4,10% | 9,14 | 9,34 | 9,22 | 7,21 | 9,14 | 5 | 27.667 |
4/4/2023 | 8,82 | 8,78 | -2,44% | 8,78 | 8,82 | 8,81 | 8,78 | 9,75 | 2 | 3.524 |
3/4/2023 | 8,99 | 9,00 | +26,76% | 8,99 | 9,00 | 8,99 | 7,12 | 11,00 | 8 | 35.990 |
31/3/2023 | 8,49 | 7,10 | -14,66% | 7,10 | 8,49 | 7,76 | 7,29 | 10,49 | 10 | 40.396 |
30/3/2023 | 8,33 | 8,32 | -0,12% | 8,32 | 8,33 | 8,32 | 8,32 | 9,48 | 3 | 3.329 |
28/3/2023 | 9,50 | 8,33 | -12,32% | 8,33 | 9,50 | 8,44 | 8,33 | 10,49 | 2 | 8.447 |
27/3/2023 | 9,69 | 9,50 | 0,00% | 9,50 | 9,69 | 9,64 | 8,33 | 9,50 | 3 | 3.857 |
23/3/2023 | 8,97 | 9,50 | +5,67% | 8,96 | 9,50 | 9,11 | 8,01 | 9,50 | 7 | 44.685 |
22/3/2023 | 8,70 | 8,99 | +4,53% | 8,70 | 8,99 | 8,96 | 8,03 | 8,97 | 7 | 52.895 |
21/3/2023 | 9,00 | 8,60 | 0,00% | 8,60 | 9,50 | 8,95 | 8,03 | 8,98 | 10 | 70.760 |
20/3/2023 | 9,50 | 8,60 | -9,47% | 8,60 | 9,50 | 8,83 | 8,75 | 9,00 | 8 | 15.020 |
17/3/2023 | 8,75 | 9,50 | +8,57% | 8,75 | 9,50 | 9,05 | 8,80 | 9,50 | 9 | 15.400 |
16/3/2023 | 8,48 | 8,75 | +2,94% | 8,48 | 8,75 | 8,67 | 8,70 | 8,75 | 8 | 49.445 |
15/3/2023 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,01 | 8,50 | 4 | 4.250 |
14/3/2023 | 8,50 | 8,50 | -2,30% | 8,50 | 8,50 | 8,50 | 8,01 | 8,50 | 7 | 46.750 |
13/3/2023 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,50 | 8,70 | 10 | 23.490 |
10/3/2023 | 8,55 | 8,70 | +2,11% | 8,55 | 8,75 | 8,71 | 8,50 | 8,70 | 4 | 31.365 |
9/3/2023 | 8,50 | 8,52 | +0,12% | 8,50 | 8,52 | 8,51 | 8,62 | 0,00 | 2 | 3.406 |
8/3/2023 | 8,51 | 8,51 | +2,53% | 8,51 | 8,51 | 8,51 | 8,50 | 0,00 | 2 | 2.553 |
7/3/2023 | 8,30 | 8,30 | +16,41% | 8,30 | 8,30 | 8,30 | 8,30 | 0,00 | 1 | 1.660 |
6/3/2023 | 8,75 | 7,13 | -18,51% | 7,13 | 10,00 | 9,17 | 7,14 | 10,00 | 7 | 7.338 |
3/3/2023 | 8,40 | 8,75 | +20,19% | 8,40 | 8,75 | 8,48 | 7,30 | 8,75 | 7 | 19.505 |
1/3/2023 | 7,28 | 7,28 | -16,80% | 7,28 | 7,28 | 7,28 | 7,13 | 9,00 | 1 | 4.368 |
27/2/2023 | 8,50 | 8,75 | +2,94% | 8,50 | 8,75 | 8,50 | 8,50 | 10,98 | 15 | 58.700 |
24/2/2023 | 8,50 | 8,50 | +6,25% | 8,50 | 8,73 | 8,52 | 7,11 | 9,50 | 5 | 9.373 |
23/2/2023 | 7,42 | 8,00 | +7,96% | 7,42 | 8,00 | 7,89 | 8,00 | 8,73 | 6 | 8.684 |
22/2/2023 | 7,26 | 7,41 | +4,22% | 7,26 | 8,20 | 7,85 | 7,41 | 9,49 | 7 | 13.357 |
17/2/2023 | 8,00 | 7,11 | -11,13% | 7,11 | 8,00 | 7,46 | 7,11 | 10,98 | 2 | 11.199 |
14/2/2023 | 8,89 | 8,00 | -11,80% | 8,00 | 9,05 | 8,78 | 8,00 | 10,01 | 7 | 15.818 |
13/2/2023 | 9,45 | 9,07 | -0,33% | 9,07 | 9,45 | 9,08 | 7,11 | 10,98 | 2 | 29.062 |
10/2/2023 | 9,10 | 9,10 | -0,55% | 9,10 | 9,10 | 9,10 | 9,10 | 10,50 | 2 | 9.100 |
8/2/2023 | 9,15 | 9,15 | -0,54% | 9,15 | 9,15 | 9,15 | 7,11 | 10,50 | 3 | 9.150 |
7/2/2023 | 9,20 | 9,20 | -11,88% | 9,20 | 9,20 | 9,20 | 7,11 | 10,44 | 3 | 4.600 |
6/2/2023 | 9,00 | 10,44 | -0,48% | 9,00 | 10,49 | 10,36 | 8,00 | 10,44 | 9 | 19.701 |
3/2/2023 | 11,00 | 10,49 | -3,58% | 9,20 | 11,00 | 10,29 | 8,00 | 10,49 | 7 | 22.651 |
2/2/2023 | 9,99 | 10,88 | +11,02% | 9,99 | 10,88 | 10,47 | 9,20 | 10,88 | 5 | 73.346 |
1/2/2023 | 9,26 | 9,80 | +22,50% | 9,26 | 9,98 | 9,72 | 7,11 | 9,80 | 7 | 61.248 |
31/1/2023 | 9,26 | 8,00 | -2,68% | 8,00 | 9,26 | 9,14 | 8,10 | 9,99 | 3 | 10.060 |
30/1/2023 | 8,00 | 8,22 | +2,75% | 8,00 | 8,22 | 8,03 | 8,22 | 10,00 | 5 | 24.104 |
26/1/2023 | 8,20 | 8,00 | -1,11% | 8,00 | 8,20 | 8,06 | 8,01 | 10,79 | 5 | 23.375 |
25/1/2023 | 9,26 | 8,09 | +7,44% | 7,51 | 9,26 | 7,90 | 7,79 | 12,00 | 11 | 45.061 |
24/1/2023 | 9,15 | 7,53 | -27,94% | 7,51 | 9,15 | 7,72 | 7,53 | 9,15 | 6 | 8.501 |
23/1/2023 | 10,41 | 10,45 | +2,45% | 10,41 | 10,46 | 10,44 | 8,17 | 10,45 | 4 | 4.177 |
20/1/2023 | 10,00 | 10,20 | +2,00% | 10,00 | 10,20 | 10,18 | 8,25 | 10,20 | 8 | 33.620 |
19/1/2023 | 10,00 | 10,00 | 0,00% | 9,88 | 11,00 | 10,03 | 9,00 | 10,30 | 12 | 36.120 |
18/1/2023 | 9,50 | 10,00 | +11,11% | 9,50 | 10,00 | 9,86 | 8,89 | 10,00 | 5 | 32.550 |
17/1/2023 | 9,37 | 9,00 | +8,83% | 9,00 | 9,37 | 9,16 | 7,50 | 9,36 | 3 | 32.992 |
16/1/2023 | 8,27 | 8,27 | +2,10% | 8,27 | 8,27 | 8,27 | 8,27 | 9,50 | 2 | 3.308 |
12/1/2023 | 8,22 | 8,10 | -10,50% | 8,10 | 8,22 | 8,15 | 8,00 | 9,23 | 4 | 12.225 |
11/1/2023 | 9,07 | 9,05 | -8,40% | 9,05 | 9,07 | 9,05 | 7,51 | 10,96 | 4 | 38.942 |
10/1/2023 | 7,51 | 9,88 | +38,96% | 7,51 | 11,22 | 9,83 | 7,60 | 10,50 | 11 | 66.898 |
9/1/2023 | 7,10 | 7,11 | -12,87% | 7,10 | 7,11 | 7,10 | 8,13 | 12,00 | 6 | 6.394 |
5/1/2023 | 8,16 | 8,16 | 0,00% | 8,16 | 8,16 | 8,16 | 7,10 | 0,00 | 1 | 816 |
4/1/2023 | 8,16 | 8,16 | 0,00% | 8,16 | 8,16 | 8,16 | 8,16 | 11,00 | 2 | 25.296 |
3/1/2023 | 9,44 | 8,16 | -25,75% | 8,16 | 9,44 | 9,01 | 7,11 | 8,16 | 3 | 2.704 |
28/12/2022 | 11,00 | 10,99 | +0,46% | 10,99 | 11,00 | 10,99 | 7,50 | 10,99 | 8 | 21.993 |
26/12/2022 | 10,94 | 10,94 | +32,61% | 10,94 | 10,94 | 10,94 | 7,48 | 10,99 | 1 | 21.880 |
22/12/2022 | 8,43 | 8,25 | -0,12% | 8,25 | 8,43 | 8,34 | 7,48 | 11,00 | 2 | 1.668 |
21/12/2022 | 8,26 | 8,26 | +13,15% | 8,26 | 8,26 | 8,26 | 8,26 | 10,99 | 2 | 1.652 |
20/12/2022 | 8,25 | 7,30 | -10,54% | 7,30 | 8,25 | 8,07 | 7,32 | 10,99 | 4 | 13.735 |
19/12/2022 | 8,25 | 8,16 | -1,09% | 8,15 | 8,25 | 8,17 | 7,33 | 10,99 | 10 | 32.697 |
16/12/2022 | 8,25 | 8,25 | -1,20% | 8,25 | 8,25 | 8,25 | 7,32 | 10,99 | 3 | 4.125 |
15/12/2022 | 8,25 | 8,35 | -16,50% | 8,25 | 8,35 | 8,25 | 8,35 | 9,00 | 2 | 79.210 |
14/12/2022 | 8,90 | 10,00 | +25,00% | 8,90 | 10,00 | 9,81 | 7,25 | 10,00 | 6 | 11.778 |
13/12/2022 | 8,00 | 8,00 | -10,11% | 8,00 | 8,90 | 8,06 | 7,25 | 10,00 | 6 | 13.703 |
12/12/2022 | 8,90 | 8,90 | +0,23% | 8,90 | 8,90 | 8,90 | 8,01 | 10,58 | 1 | 890 |
9/12/2022 | 10,40 | 8,88 | -15,83% | 8,88 | 10,40 | 9,03 | 7,25 | 8,88 | 3 | 9.032 |
8/12/2022 | 10,44 | 10,55 | +1,05% | 10,44 | 10,55 | 10,49 | 7,25 | 10,54 | 7 | 26.234 |
7/12/2022 | 9,01 | 10,44 | +15,87% | 9,01 | 10,45 | 10,20 | 7,25 | 10,44 | 9 | 32.662 |
6/12/2022 | 9,01 | 9,01 | +12,34% | 8,90 | 9,01 | 9,00 | 7,25 | 9,01 | 10 | 70.233 |
2/12/2022 | 8,02 | 8,02 | -0,12% | 8,02 | 8,02 | 8,02 | 8,00 | 9,50 | 1 | 802 |
1/12/2022 | 8,96 | 8,03 | -9,67% | 8,00 | 9,50 | 8,75 | 8,02 | 9,50 | 10 | 24.501 |
30/11/2022 | 8,00 | 8,89 | +11,13% | 8,00 | 8,96 | 8,77 | 8,11 | 8,88 | 3 | 5.266 |
29/11/2022 | 8,00 | 8,00 | -10,71% | 8,00 | 8,00 | 8,00 | 7,36 | 8,80 | 3 | 2.400 |
28/11/2022 | 8,96 | 8,96 | +12,00% | 8,90 | 8,96 | 8,93 | 7,10 | 8,85 | 3 | 3.572 |
25/11/2022 | 8,00 | 8,00 | -2,32% | 8,00 | 8,00 | 8,00 | 8,15 | 8,95 | 1 | 4.000 |
24/11/2022 | 8,20 | 8,19 | -8,80% | 8,03 | 8,20 | 8,17 | 7,10 | 8,19 | 5 | 13.077 |
23/11/2022 | 8,99 | 8,98 | -0,11% | 8,88 | 8,99 | 8,93 | 8,00 | 8,98 | 5 | 37.518 |
22/11/2022 | 9,00 | 8,99 | -2,81% | 7,10 | 9,00 | 8,02 | 8,00 | 8,99 | 8 | 76.997 |
21/11/2022 | 7,84 | 9,25 | +15,63% | 7,75 | 9,25 | 7,88 | 7,50 | 9,48 | 6 | 74.112 |
18/11/2022 | 8,00 | 8,00 | -11,11% | 8,00 | 8,00 | 8,00 | 8,12 | 10,00 | 1 | 26.400 |
17/11/2022 | 9,09 | 9,00 | -10,00% | 8,88 | 9,50 | 9,02 | 7,11 | 9,00 | 9 | 14.447 |
16/11/2022 | 7,16 | 10,00 | +25,00% | 7,16 | 11,95 | 10,34 | 9,00 | 9,88 | 49 | 473.945 |
14/11/2022 | 8,00 | 8,00 | -6,21% | 8,00 | 8,00 | 8,00 | 7,16 | 8,00 | 5 | 16.800 |
11/11/2022 | 8,21 | 8,53 | +7,97% | 8,21 | 8,53 | 8,42 | 7,16 | 8,00 | 3 | 2.527 |
10/11/2022 | 8,00 | 7,90 | -2,47% | 7,73 | 8,00 | 7,75 | 7,16 | 8,00 | 4 | 21.715 |
8/11/2022 | 8,00 | 8,10 | -0,61% | 8,00 | 8,10 | 8,06 | 7,20 | 8,53 | 2 | 2.420 |
7/11/2022 | 8,15 | 8,15 | +1,88% | 8,05 | 8,15 | 8,12 | 8,00 | 8,15 | 10 | 10.565 |
4/11/2022 | 8,12 | 8,00 | -1,36% | 8,00 | 8,12 | 8,10 | 8,00 | 8,11 | 3 | 8.916 |
3/11/2022 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 8,11 | 8,00 | 8,11 | 1 | 811 |
1/11/2022 | 8,00 | 7,92 | -4,69% | 7,92 | 8,00 | 7,95 | 8,00 | 8,21 | 2 | 7.952 |
31/10/2022 | 8,31 | 8,31 | -5,46% | 8,31 | 8,31 | 8,31 | 8,31 | 9,00 | 4 | 6.648 |
28/10/2022 | 8,69 | 8,79 | -0,11% | 8,69 | 8,80 | 8,77 | 7,11 | 8,79 | 4 | 8.776 |
27/10/2022 | 9,10 | 8,80 | -3,40% | 8,80 | 9,10 | 8,81 | 7,11 | 8,80 | 3 | 24.670 |
26/10/2022 | 9,12 | 9,11 | -1,41% | 9,11 | 9,12 | 9,11 | 7,11 | 9,00 | 3 | 11.845 |
25/10/2022 | 9,24 | 9,24 | +30,14% | 9,24 | 9,24 | 9,24 | 7,51 | 9,24 | 4 | 10.164 |
24/10/2022 | 9,01 | 7,10 | -25,26% | 7,10 | 9,01 | 7,62 | 7,10 | 9,13 | 6 | 22.118 |
21/10/2022 | 9,00 | 9,50 | -9,52% | 9,00 | 9,70 | 9,53 | 7,11 | 9,50 | 5 | 17.156 |
20/10/2022 | 9,90 | 10,50 | +8,25% | 9,01 | 10,50 | 9,62 | 7,10 | 9,46 | 15 | 126.144 |
19/10/2022 | 8,90 | 9,70 | +8,99% | 8,90 | 9,70 | 9,25 | 8,90 | 10,12 | 11 | 121.241 |
18/10/2022 | 8,83 | 8,90 | +0,45% | 8,69 | 9,56 | 9,00 | 8,90 | 9,45 | 24 | 114.349 |
13/10/2022 | 8,87 | 8,86 | -1,34% | 8,86 | 8,87 | 8,86 | 8,86 | 8,87 | 6 | 13.299 |
11/10/2022 | 8,98 | 8,98 | +2,51% | 8,98 | 8,98 | 8,98 | 8,98 | 8,99 | 9 | 37.716 |
10/10/2022 | 8,87 | 8,76 | -1,24% | 8,76 | 8,87 | 8,83 | 7,01 | 8,65 | 3 | 2.650 |
7/10/2022 | 8,87 | 8,87 | +10,88% | 8,87 | 8,87 | 8,87 | 8,00 | 8,76 | 1 | 887 |
6/10/2022 | 8,98 | 8,00 | -10,01% | 8,00 | 8,98 | 8,75 | 8,00 | 8,72 | 10 | 64.768 |
4/10/2022 | 9,40 | 8,89 | +1,95% | 8,78 | 9,40 | 8,99 | 8,77 | 8,89 | 7 | 51.296 |
3/10/2022 | 7,22 | 8,72 | +16,11% | 7,21 | 8,72 | 8,23 | 8,65 | 8,76 | 21 | 101.340 |
30/9/2022 | 7,74 | 7,51 | -11,65% | 7,50 | 7,83 | 7,59 | 7,50 | 7,51 | 19 | 154.244 |
29/9/2022 | 8,05 | 8,50 | -4,82% | 7,83 | 8,97 | 8,06 | 7,71 | 8,49 | 10 | 56.455 |
28/9/2022 | 8,93 | 8,93 | +1,13% | 8,93 | 8,93 | 8,93 | 8,04 | 8,82 | 3 | 13.395 |
27/9/2022 | 8,13 | 8,83 | -2,97% | 8,02 | 9,11 | 8,33 | 8,12 | 8,97 | 13 | 32.496 |
26/9/2022 | 9,68 | 9,10 | -7,14% | 8,10 | 9,68 | 9,04 | 8,21 | 8,40 | 24 | 124.759 |
23/9/2022 | 9,80 | 9,80 | -0,51% | 9,80 | 9,80 | 9,80 | 8,00 | 9,68 | 1 | 980 |
21/9/2022 | 10,00 | 9,85 | +13,87% | 9,80 | 10,00 | 9,87 | 8,65 | 9,85 | 7 | 9.879 |
20/9/2022 | 8,92 | 8,65 | -3,03% | 8,60 | 10,00 | 9,65 | 8,66 | 10,00 | 9 | 59.854 |
19/9/2022 | 8,50 | 8,92 | -7,85% | 8,40 | 9,68 | 8,55 | 8,92 | 9,80 | 6 | 77.894 |
16/9/2022 | 9,80 | 9,68 | +8,76% | 8,95 | 9,80 | 8,96 | 8,00 | 9,68 | 3 | 90.553 |
15/9/2022 | 9,83 | 8,90 | -9,46% | 8,90 | 10,00 | 9,86 | 8,00 | 8,90 | 7 | 101.626 |
14/9/2022 | 9,99 | 9,83 | -1,70% | 9,80 | 9,99 | 9,86 | 8,00 | 9,83 | 7 | 22.700 |
13/9/2022 | 10,00 | 10,00 | 0,00% | 8,89 | 10,00 | 9,16 | 8,00 | 10,00 | 10 | 20.165 |
12/9/2022 | 10,35 | 10,00 | -4,31% | 10,00 | 10,35 | 10,23 | 9,01 | 9,88 | 2 | 3.070 |
9/9/2022 | 10,25 | 10,45 | +4,50% | 10,25 | 11,00 | 10,66 | 10,25 | 10,74 | 15 | 239.909 |
8/9/2022 | 8,39 | 10,00 | +19,19% | 8,39 | 10,00 | 8,93 | 9,00 | 9,88 | 28 | 208.206 |
6/9/2022 | 7,99 | 8,39 | +5,01% | 7,99 | 8,60 | 8,41 | 8,39 | 8,40 | 23 | 116.905 |
5/9/2022 | 8,00 | 7,99 | +6,96% | 7,99 | 8,00 | 7,99 | 7,00 | 7,89 | 5 | 25.570 |
2/9/2022 | 7,47 | 7,47 | +6,71% | 7,47 | 7,47 | 7,47 | 6,85 | 7,49 | 1 | 747 |
1/9/2022 | 7,00 | 7,00 | -11,28% | 7,00 | 7,00 | 7,00 | 7,00 | 7,89 | 1 | 700 |
31/8/2022 | 7,89 | 7,89 | -0,13% | 7,89 | 7,89 | 7,89 | 6,85 | 7,99 | 1 | 7.890 |
30/8/2022 | 8,00 | 7,90 | -1,13% | 7,90 | 8,00 | 7,92 | 6,86 | 7,90 | 3 | 5.550 |
29/8/2022 | 7,99 | 7,99 | 0,00% | 7,99 | 7,99 | 7,99 | 7,55 | 7,99 | 2 | 8.789 |
26/8/2022 | 7,89 | 7,99 | -4,88% | 7,89 | 7,99 | 7,94 | 6,90 | 7,89 | 8 | 34.147 |
25/8/2022 | 7,99 | 8,40 | +22,81% | 7,99 | 8,60 | 8,45 | 7,20 | 8,38 | 15 | 84.557 |
24/8/2022 | 6,92 | 6,84 | -0,87% | 6,84 | 6,92 | 6,85 | 7,08 | 7,99 | 2 | 4.796 |
23/8/2022 | 7,16 | 6,90 | -1,43% | 6,90 | 8,00 | 7,30 | 6,50 | 6,92 | 24 | 401.523 |
22/8/2022 | 8,09 | 7,00 | -9,91% | 7,00 | 8,09 | 7,64 | 7,00 | 7,44 | 15 | 132.333 |
19/8/2022 | 8,26 | 7,77 | -3,60% | 7,77 | 8,26 | 8,06 | 7,77 | 8,09 | 19 | 112.126 |
18/8/2022 | 8,40 | 8,06 | +11,17% | 7,26 | 8,40 | 7,45 | 8,00 | 8,06 | 9 | 89.514 |
17/8/2022 | 7,10 | 7,25 | +2,98% | 7,10 | 7,25 | 7,20 | 7,25 | 8,40 | 6 | 7.205 |
16/8/2022 | 8,50 | 7,04 | -18,14% | 7,03 | 8,50 | 7,65 | 7,04 | 8,49 | 10 | 24.482 |
15/8/2022 | 8,40 | 8,60 | +2,38% | 8,40 | 8,60 | 8,58 | 8,40 | 8,59 | 3 | 12.020 |
12/8/2022 | 8,75 | 8,40 | -5,41% | 8,40 | 8,75 | 8,56 | 9,00 | 10,00 | 12 | 48.795 |
11/8/2022 | 8,99 | 8,88 | -1,77% | 8,88 | 8,99 | 8,95 | 8,75 | 8,77 | 5 | 8.957 |
10/8/2022 | 8,21 | 9,04 | +7,62% | 7,70 | 9,04 | 8,59 | 8,10 | 10,11 | 15 | 105.693 |
9/8/2022 | 9,50 | 8,40 | -16,91% | 7,60 | 9,50 | 8,30 | 8,50 | 10,11 | 49 | 279.896 |
8/8/2022 | 8,20 | 10,11 | +23,29% | 8,20 | 10,11 | 9,62 | 9,48 | 9,99 | 52 | 553.351 |
5/8/2022 | 9,00 | 8,20 | +1,86% | 7,90 | 9,00 | 8,71 | 8,20 | 9,45 | 9 | 93.280 |
4/8/2022 | 7,70 | 8,05 | +4,55% | 7,02 | 8,05 | 7,57 | 8,10 | 9,00 | 29 | 205.342 |
3/8/2022 | 8,42 | 7,70 | -7,56% | 7,70 | 8,52 | 8,34 | 7,70 | 7,79 | 27 | 141.882 |
2/8/2022 | 8,53 | 8,33 | -15,00% | 8,33 | 8,53 | 8,34 | 8,00 | 9,80 | 5 | 26.696 |
1/8/2022 | 10,99 | 9,80 | -2,97% | 9,80 | 10,99 | 10,40 | 9,00 | 9,80 | 4 | 71.760 |
29/7/2022 | 10,11 | 10,10 | +12,22% | 9,02 | 10,11 | 9,89 | 9,02 | 10,10 | 12 | 67.265 |
28/7/2022 | 10,55 | 9,00 | +12,22% | 9,00 | 10,55 | 9,88 | 9,01 | 10,00 | 4 | 20.750 |
27/7/2022 | 9,00 | 8,02 | +0,25% | 8,01 | 9,00 | 8,65 | 9,99 | 10,00 | 6 | 19.910 |
26/7/2022 | 8,76 | 8,00 | -20,00% | 8,00 | 8,76 | 8,15 | 8,00 | 10,00 | 12 | 102.756 |
25/7/2022 | 9,00 | 10,00 | +12,36% | 9,00 | 10,00 | 9,44 | 9,00 | 10,00 | 6 | 16.998 |
22/7/2022 | 9,00 | 8,90 | -10,01% | 8,90 | 9,00 | 8,96 | 8,90 | 9,00 | 6 | 14.340 |
21/7/2022 | 9,00 | 9,89 | +33,47% | 9,00 | 9,90 | 9,32 | 7,51 | 9,88 | 8 | 38.249 |
20/7/2022 | 7,41 | 7,41 | -0,54% | 7,41 | 7,41 | 7,41 | 7,78 | 9,00 | 1 | 1.482 |
19/7/2022 | 7,70 | 7,45 | 0,00% | 7,41 | 8,00 | 7,83 | 7,45 | 9,90 | 11 | 85.447 |
18/7/2022 | 7,20 | 7,45 | +3,47% | 7,20 | 7,80 | 7,44 | 7,47 | 7,70 | 14 | 99.077 |
15/7/2022 | 7,17 | 7,20 | +2,86% | 7,00 | 8,00 | 7,27 | 7,20 | 7,25 | 20 | 31.284 |
14/7/2022 | 7,10 | 7,00 | -1,41% | 7,00 | 8,00 | 7,71 | 7,00 | 7,71 | 14 | 60.911 |
13/7/2022 | 7,10 | 7,10 | +0,14% | 7,10 | 7,10 | 7,10 | 7,19 | 7,28 | 1 | 710 |
12/7/2022 | 7,10 | 7,09 | +28,91% | 7,09 | 7,10 | 7,09 | 5,51 | 7,09 | 2 | 14.182 |
11/7/2022 | 6,49 | 5,50 | -11,43% | 5,50 | 6,49 | 6,39 | 5,50 | 7,00 | 12 | 27.478 |
8/7/2022 | 6,49 | 6,21 | +11,89% | 6,21 | 6,49 | 6,21 | 6,21 | 6,41 | 5 | 62.777 |
7/7/2022 | 5,00 | 5,55 | -14,88% | 5,00 | 5,55 | 5,25 | 5,55 | 6,94 | 8 | 92.995 |
6/7/2022 | 6,52 | 6,52 | -8,17% | 6,52 | 6,52 | 6,52 | 5,00 | 6,44 | 3 | 7.824 |
5/7/2022 | 5,93 | 7,10 | +19,93% | 5,93 | 7,10 | 6,39 | 6,19 | 7,01 | 14 | 58.229 |
4/7/2022 | 6,00 | 5,92 | -2,47% | 5,92 | 6,00 | 5,97 | 4,50 | 5,86 | 6 | 34.669 |
1/7/2022 | 6,45 | 6,07 | -3,96% | 6,07 | 7,24 | 6,92 | 6,07 | 6,45 | 28 | 117.668 |
30/6/2022 | 6,40 | 6,32 | -2,77% | 5,99 | 6,40 | 6,04 | 5,01 | 6,30 | 9 | 58.073 |
29/6/2022 | 6,50 | 6,50 | -13,10% | 6,50 | 6,50 | 6,50 | 4,80 | 6,40 | 5 | 5.850 |
28/6/2022 | 7,50 | 7,48 | +28,97% | 6,50 | 7,50 | 7,14 | 6,58 | 7,40 | 12 | 45.699 |
27/6/2022 | 5,49 | 5,80 | +5,65% | 4,76 | 5,80 | 5,47 | 4,76 | 5,80 | 9 | 84.381 |
24/6/2022 | 5,11 | 5,49 | +6,81% | 5,09 | 5,49 | 5,14 | 5,00 | 5,49 | 8 | 29.818 |
23/6/2022 | 5,61 | 5,14 | -6,55% | 5,14 | 5,68 | 5,39 | 5,21 | 5,50 | 20 | 103.084 |
22/6/2022 | 7,01 | 5,50 | -45,00% | 5,50 | 7,09 | 6,10 | 5,15 | 5,50 | 64 | 257.214 |
21/6/2022 | 10,00 | 10,00 | +5,26% | 10,00 | 10,00 | 10,00 | 5,05 | 10,00 | 2 | 5.000 |
20/6/2022 | 10,00 | 9,50 | -2,86% | 9,50 | 10,00 | 9,54 | 5,05 | 9,50 | 2 | 10.500 |
17/6/2022 | 9,88 | 9,78 | -2,20% | 9,76 | 9,88 | 9,78 | 5,00 | 9,78 | 3 | 11.742 |
15/6/2022 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 5,50 | 10,00 | 3 | 6.000 |
14/6/2022 | 10,13 | 10,00 | -1,28% | 10,00 | 10,13 | 10,12 | 5,00 | 10,00 | 3 | 51.637 |
13/6/2022 | 10,52 | 10,13 | -94,57% | 10,13 | 10,52 | 10,24 | 10,01 | 10,13 | 38 | 511.114 |
26/5/2022 | 186,49 | 186,49 | -0,64% | 186,49 | 186,49 | 186,49 | 95,00 | 186,49 | 1 | 18.649 |
18/5/2022 | 187,69 | 187,69 | -37,44% | 187,69 | 187,69 | 187,69 | 120,00 | 200,00 | 1 | 18.769 |
10/3/2022 | 300,00 | 300,00 | +50,04% | 300,00 | 300,00 | 300,00 | 201,00 | 1000,00 | 2 | 60.000 |
14/2/2022 | 199,95 | 199,95 | +33,30% | 199,95 | 199,95 | 199,95 | 150,00 | 0,00 | 1 | 19.995 |
4/2/2022 | 150,00 | 150,00 | +68,54% | 150,00 | 150,00 | 150,00 | 150,00 | 199,95 | 3 | 75.000 |
25/10/2021 | 89,00 | 89,00 | +48,31% | 89,00 | 89,00 | 89,00 | 60,00 | 199,95 | 2 | 44.500 |
30/7/2021 | 60,01 | 60,01 | -39,08% | 60,01 | 60,01 | 60,01 | 60,00 | 199,95 | 1 | 30.005 |