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.
CEDO3F - CEDRO - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 12,00 | 10,02 | -28,43% | 10,02 | 12,00 | 11,74 | 10,02 | 13,67 | 2 | 27.006 |
| 24/2/2026 | 14,00 | 14,00 | +0,36% | 14,00 | 14,00 | 14,00 | 8,40 | 15,70 | 1 | 7.000 |
| 23/2/2026 | 13,95 | 13,95 | -0,29% | 13,95 | 13,95 | 13,95 | 10,01 | 15,70 | 2 | 32.085 |
| 20/2/2026 | 13,99 | 13,99 | +12,82% | 13,99 | 13,99 | 13,99 | 10,01 | 15,00 | 1 | 4.197 |
| 19/2/2026 | 12,40 | 12,40 | -3,50% | 12,40 | 12,40 | 12,40 | 10,10 | 15,00 | 2 | 8.680 |
| 9/2/2026 | 12,85 | 12,85 | -0,23% | 12,85 | 12,85 | 12,85 | 10,01 | 12,85 | 2 | 39.835 |
| 6/2/2026 | 12,88 | 12,88 | -7,93% | 12,88 | 12,88 | 12,88 | 10,01 | 12,88 | 1 | 1.288 |
| 3/2/2026 | 13,99 | 13,99 | +21,55% | 13,99 | 13,99 | 13,99 | 10,01 | 19,05 | 1 | 1.399 |
| 5/1/2026 | 11,51 | 11,51 | -4,08% | 11,51 | 11,51 | 11,51 | 11,50 | 17,60 | 2 | 2.302 |
| 30/12/2025 | 12,00 | 12,00 | -0,08% | 12,00 | 12,00 | 12,00 | 11,51 | 12,00 | 1 | 39.600 |
| 16/12/2025 | 12,01 | 12,01 | -19,83% | 12,01 | 12,01 | 12,01 | 12,00 | 14,99 | 2 | 2.402 |
| 15/12/2025 | 14,98 | 14,98 | +7,00% | 14,98 | 14,98 | 14,98 | 12,01 | 14,99 | 2 | 7.490 |
| 1/12/2025 | 14,00 | 14,00 | +16,67% | 14,00 | 14,00 | 14,00 | 9,30 | 14,99 | 1 | 1.400 |
| 26/11/2025 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 12,05 | 15,00 | 1 | 12.000 |
| 24/11/2025 | 12,00 | 12,00 | -0,33% | 12,00 | 12,00 | 12,00 | 9,30 | 12,00 | 1 | 18.000 |
| 18/11/2025 | 12,03 | 12,04 | -5,57% | 12,01 | 12,04 | 12,03 | 12,04 | 15,00 | 4 | 85.441 |
| 10/11/2025 | 12,75 | 12,75 | -5,56% | 12,75 | 12,75 | 12,75 | 10,05 | 16,00 | 3 | 127.500 |
| 4/11/2025 | 11,50 | 13,50 | +2,74% | 11,50 | 13,51 | 12,82 | 10,05 | 16,00 | 8 | 42.320 |
| 3/11/2025 | 13,14 | 13,14 | +8,51% | 12,39 | 13,14 | 12,60 | 11,31 | 13,14 | 4 | 8.823 |
| 31/10/2025 | 15,99 | 12,11 | +1,76% | 12,11 | 15,99 | 12,39 | 11,67 | 12,11 | 5 | 29.759 |
| 28/10/2025 | 11,90 | 11,90 | +2,06% | 11,90 | 11,90 | 11,90 | 11,99 | 16,00 | 3 | 24.990 |
| 27/10/2025 | 12,03 | 11,66 | -10,24% | 11,66 | 12,03 | 12,02 | 11,81 | 14,67 | 8 | 85.376 |
| 21/10/2025 | 13,24 | 12,99 | -4,84% | 12,99 | 13,24 | 13,08 | 12,65 | 16,00 | 3 | 3.924 |
| 10/10/2025 | 13,98 | 13,65 | -7,52% | 13,65 | 13,98 | 13,76 | 13,24 | 18,00 | 3 | 4.129 |
| 7/10/2025 | 15,01 | 14,76 | -1,60% | 14,66 | 15,01 | 14,71 | 14,23 | 15,10 | 6 | 125.065 |
| 3/10/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 15,01 | 15,01 | 18,90 | 1 | 1.501 |
| 2/10/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 11,00 | 15,00 | 1 | 1.500 |
| 1/10/2025 | 15,00 | 15,00 | 0,00% | 13,01 | 15,00 | 14,84 | 11,50 | 15,00 | 4 | 19.301 |
| 30/9/2025 | 15,00 | 15,00 | -6,25% | 15,00 | 15,00 | 15,00 | 13,52 | 15,00 | 2 | 16.500 |
| 29/9/2025 | 16,50 | 16,00 | -3,03% | 14,99 | 16,50 | 15,13 | 15,00 | 16,00 | 11 | 340.533 |
| 26/9/2025 | 16,51 | 16,50 | -21,39% | 16,50 | 16,51 | 16,50 | 13,52 | 18,90 | 4 | 61.052 |
| 24/9/2025 | 20,99 | 20,99 | +15,97% | 20,99 | 20,99 | 20,99 | 6,33 | 18,80 | 2 | 10.495 |
| 19/9/2025 | 18,10 | 18,10 | -4,74% | 18,10 | 18,10 | 18,10 | 18,00 | 22,22 | 1 | 94.120 |
| 16/9/2025 | 19,01 | 19,00 | -9,52% | 19,00 | 19,01 | 19,00 | 15,50 | 22,22 | 2 | 3.801 |
| 15/9/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 15,50 | 22,22 | 1 | 2.100 |
| 12/9/2025 | 21,00 | 21,00 | +20,00% | 21,00 | 21,00 | 21,00 | 19,00 | 22,22 | 2 | 44.100 |
| 9/9/2025 | 17,50 | 17,50 | -16,67% | 17,50 | 17,50 | 17,50 | 15,00 | 24,00 | 1 | 87.500 |
| 8/9/2025 | 21,00 | 21,00 | -4,55% | 21,00 | 21,00 | 21,00 | 6,33 | 24,00 | 1 | 42.000 |
| 29/8/2025 | 22,00 | 22,00 | +5,57% | 22,00 | 22,00 | 22,00 | 7,65 | 24,00 | 1 | 2.200 |
| 28/8/2025 | 20,84 | 20,84 | +6,87% | 20,84 | 20,84 | 20,84 | 7,65 | 24,00 | 1 | 2.084 |
| 26/8/2025 | 19,50 | 19,50 | -7,14% | 19,50 | 19,50 | 19,50 | 7,65 | 19,50 | 3 | 33.150 |
| 18/8/2025 | 21,21 | 21,00 | +28,28% | 20,99 | 21,21 | 21,01 | 7,65 | 21,00 | 3 | 23.120 |
| 7/8/2025 | 19,25 | 16,37 | -22,05% | 16,37 | 19,25 | 17,80 | 7,65 | 21,00 | 3 | 7.123 |
| 6/8/2025 | 20,99 | 21,00 | +6,60% | 20,99 | 21,00 | 20,99 | 19,70 | 21,00 | 2 | 23.098 |
| 5/8/2025 | 19,71 | 19,70 | -6,19% | 19,70 | 19,71 | 19,70 | 19,70 | 21,00 | 2 | 19.701 |
| 1/8/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 12,35 | 21,00 | 1 | 4.200 |
| 24/7/2025 | 21,00 | 21,00 | +4,95% | 21,00 | 21,00 | 21,00 | 15,06 | 17,85 | 1 | 21.000 |
| 23/7/2025 | 20,03 | 20,01 | -4,71% | 20,01 | 20,03 | 20,01 | 15,06 | 24,65 | 2 | 66.039 |
| 22/7/2025 | 22,00 | 21,00 | -2,82% | 21,00 | 22,00 | 21,28 | 20,06 | 24,69 | 5 | 80.900 |
| 16/7/2025 | 24,98 | 21,61 | -13,53% | 21,61 | 24,98 | 24,81 | 21,63 | 25,00 | 2 | 52.121 |
| 8/7/2025 | 22,52 | 24,99 | +3,69% | 21,03 | 24,99 | 21,72 | 23,23 | 25,01 | 13 | 221.629 |
| 2/7/2025 | 23,01 | 24,10 | +8,80% | 23,01 | 24,10 | 23,09 | 22,50 | 28,99 | 5 | 249.380 |
| 27/6/2025 | 27,82 | 22,15 | -16,42% | 22,15 | 27,82 | 25,85 | 22,15 | 28,59 | 5 | 204.282 |
| 26/6/2025 | 26,11 | 26,50 | -8,59% | 25,08 | 27,00 | 26,14 | 22,15 | 28,99 | 9 | 389.574 |
| 25/6/2025 | 28,99 | 28,99 | +15,96% | 28,99 | 28,99 | 28,99 | 21,01 | 28,99 | 1 | 2.899 |
| 24/6/2025 | 22,01 | 25,00 | -13,76% | 22,01 | 25,00 | 22,62 | 22,15 | 28,99 | 13 | 658.412 |
| 17/6/2025 | 28,99 | 28,99 | 0,00% | 28,99 | 28,99 | 28,99 | 20,02 | 28,99 | 1 | 2.899 |
| 12/6/2025 | 28,99 | 28,99 | -1,13% | 28,99 | 28,99 | 28,99 | 21,16 | 28,99 | 1 | 2.899 |
| 3/6/2025 | 29,32 | 29,32 | +1,45% | 29,32 | 29,32 | 29,32 | 21,16 | 29,99 | 1 | 29.320 |
| 29/5/2025 | 28,90 | 28,90 | -1,43% | 28,90 | 28,90 | 28,90 | 28,90 | 29,39 | 2 | 5.780 |
| 28/5/2025 | 29,32 | 29,32 | +33,27% | 29,32 | 29,32 | 29,32 | 21,01 | 28,89 | 1 | 29.320 |
| 23/5/2025 | 23,55 | 22,00 | -6,58% | 22,00 | 23,55 | 23,29 | 22,15 | 29,49 | 2 | 55.900 |
| 22/5/2025 | 29,32 | 23,55 | -19,87% | 23,55 | 29,40 | 27,42 | 23,55 | 29,40 | 6 | 82.267 |
| 21/5/2025 | 29,32 | 29,39 | +22,46% | 29,32 | 29,39 | 29,32 | 24,02 | 29,39 | 2 | 32.259 |
| 20/5/2025 | 29,32 | 24,00 | -14,29% | 24,00 | 29,32 | 26,45 | 24,00 | 29,40 | 3 | 34.392 |
| 19/5/2025 | 28,00 | 28,00 | -3,45% | 28,00 | 28,00 | 28,00 | 23,55 | 29,00 | 1 | 28.000 |
| 13/5/2025 | 29,00 | 29,00 | +3,57% | 29,00 | 29,00 | 29,00 | 23,55 | 29,00 | 1 | 8.700 |
| 9/5/2025 | 27,99 | 28,00 | +0,04% | 27,99 | 28,00 | 27,99 | 23,53 | 29,40 | 2 | 13.996 |
| 7/5/2025 | 28,00 | 27,99 | -2,47% | 27,99 | 28,00 | 27,99 | 23,53 | 28,00 | 2 | 8.398 |
| 5/5/2025 | 28,70 | 28,70 | +6,30% | 28,70 | 28,70 | 28,70 | 23,01 | 28,69 | 1 | 14.350 |
| 28/4/2025 | 23,50 | 27,00 | -3,57% | 23,50 | 27,00 | 24,11 | 22,00 | 30,00 | 2 | 41.000 |
| 25/4/2025 | 28,00 | 28,00 | +4,75% | 28,00 | 28,00 | 28,00 | 22,01 | 28,00 | 1 | 16.800 |
| 24/4/2025 | 26,73 | 26,73 | +6,92% | 26,73 | 26,73 | 26,73 | 26,72 | 30,00 | 2 | 37.422 |
| 17/4/2025 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 23,01 | 27,00 | 1 | 35.000 |
| 7/4/2025 | 25,00 | 25,00 | +18,93% | 25,00 | 25,00 | 25,00 | 20,00 | 25,00 | 1 | 2.500 |
| 4/4/2025 | 21,02 | 21,02 | 0,00% | 21,02 | 21,02 | 21,02 | 25,00 | 29,99 | 1 | 10.510 |
| 3/4/2025 | 24,00 | 21,02 | -12,42% | 21,02 | 24,00 | 21,29 | 21,02 | 29,99 | 3 | 23.420 |
| 26/3/2025 | 24,00 | 24,00 | -5,14% | 24,00 | 24,00 | 24,00 | 20,00 | 29,99 | 1 | 67.200 |
| 24/3/2025 | 25,30 | 25,30 | +0,40% | 25,30 | 25,30 | 25,30 | 20,00 | 29,99 | 1 | 2.530 |
| 14/3/2025 | 25,20 | 25,20 | +10,53% | 25,20 | 25,20 | 25,20 | 20,02 | 29,99 | 1 | 2.520 |
| 12/3/2025 | 22,80 | 22,80 | +8,52% | 22,80 | 22,80 | 22,80 | 22,80 | 24,00 | 1 | 2.280 |
| 10/3/2025 | 21,01 | 21,01 | -4,50% | 21,01 | 21,01 | 21,01 | 21,02 | 29,99 | 1 | 2.101 |
| 7/3/2025 | 22,80 | 22,00 | -5,29% | 22,00 | 22,80 | 22,71 | 21,00 | 29,99 | 2 | 20.440 |
| 28/2/2025 | 24,01 | 23,23 | -3,25% | 23,23 | 24,01 | 23,35 | 23,23 | 25,20 | 3 | 28.031 |
| 27/2/2025 | 24,01 | 24,01 | +0,04% | 24,01 | 24,01 | 24,01 | 24,01 | 29,99 | 1 | 2.401 |
| 26/2/2025 | 21,00 | 24,00 | -4,00% | 21,00 | 24,24 | 22,28 | 24,02 | 25,20 | 5 | 173.820 |
| 24/2/2025 | 25,00 | 25,00 | +8,18% | 25,00 | 25,00 | 25,00 | 25,50 | 30,00 | 1 | 50.000 |
| 19/2/2025 | 25,80 | 23,11 | -8,51% | 23,11 | 25,80 | 23,73 | 6,33 | 25,50 | 4 | 30.850 |
| 14/2/2025 | 25,26 | 25,26 | +1,04% | 25,26 | 25,26 | 25,26 | 6,33 | 26,05 | 1 | 12.630 |
| 13/2/2025 | 25,00 | 25,00 | -2,00% | 25,00 | 25,00 | 25,00 | 20,00 | 25,00 | 1 | 25.000 |
| 12/2/2025 | 25,51 | 25,51 | +1,03% | 25,51 | 25,51 | 25,51 | 20,01 | 25,51 | 1 | 10.204 |
| 11/2/2025 | 25,25 | 25,25 | 0,00% | 25,25 | 25,25 | 25,25 | 20,01 | 25,51 | 2 | 17.675 |
| 10/2/2025 | 25,25 | 25,25 | +1,16% | 25,25 | 25,25 | 25,25 | 6,33 | 25,25 | 1 | 12.625 |
| 6/2/2025 | 24,96 | 24,96 | -2,95% | 24,96 | 24,96 | 24,96 | 6,33 | 25,72 | 1 | 24.960 |
| 5/2/2025 | 25,72 | 25,72 | -4,74% | 25,72 | 25,72 | 25,72 | 6,33 | 25,72 | 1 | 2.572 |
| 30/1/2025 | 27,00 | 27,00 | +1,09% | 27,00 | 27,00 | 27,00 | 6,33 | 27,00 | 1 | 2.700 |
| 20/1/2025 | 26,71 | 26,71 | +6,84% | 26,71 | 26,71 | 26,71 | 6,33 | 26,71 | 2 | 53.420 |
| 16/1/2025 | 25,00 | 25,00 | -9,09% | 25,00 | 25,00 | 25,00 | 6,33 | 30,00 | 2 | 57.500 |
| 15/1/2025 | 27,50 | 27,50 | -8,33% | 27,50 | 27,50 | 27,50 | 27,51 | 30,00 | 1 | 2.750 |
| 14/1/2025 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 26,80 | 30,00 | 1 | 3.000 |
| 13/1/2025 | 28,00 | 30,00 | 0,00% | 28,00 | 30,00 | 28,82 | 26,80 | 30,00 | 2 | 49.000 |
| 7/1/2025 | 30,00 | 30,00 | +12,40% | 30,00 | 30,00 | 30,00 | 25,15 | 30,00 | 1 | 15.000 |
| 30/12/2024 | 26,70 | 26,69 | -12,09% | 26,69 | 26,70 | 26,69 | 6,33 | 30,00 | 3 | 221.596 |
| 27/12/2024 | 30,00 | 30,36 | +1,20% | 30,00 | 30,36 | 30,01 | 6,33 | 26,70 | 4 | 60.036 |
| 26/12/2024 | 30,00 | 30,00 | +11,03% | 30,00 | 30,00 | 30,00 | 6,33 | 30,00 | 1 | 3.000 |
| 23/12/2024 | 27,02 | 27,02 | +1,96% | 27,02 | 27,02 | 27,02 | 6,33 | 25,00 | 1 | 5.404 |
| 20/12/2024 | 26,50 | 26,50 | +4,74% | 26,50 | 26,50 | 26,50 | 6,33 | 26,50 | 1 | 2.650 |
| 19/12/2024 | 25,00 | 25,30 | +1,00% | 23,00 | 25,30 | 25,00 | 6,33 | 25,30 | 3 | 197.540 |
| 13/12/2024 | 25,05 | 25,05 | +5,70% | 25,05 | 25,05 | 25,05 | 6,33 | 30,79 | 1 | 10.020 |
| 10/12/2024 | 23,70 | 23,70 | 0,00% | 23,70 | 26,00 | 25,31 | 24,99 | 30,79 | 21 | 1.992.117 |
| 9/12/2024 | 24,45 | 23,70 | -3,07% | 23,70 | 25,50 | 24,83 | 23,70 | 24,50 | 10 | 44.705 |
| 6/12/2024 | 24,45 | 24,45 | +4,04% | 24,45 | 24,45 | 24,45 | 6,33 | 24,45 | 1 | 2.445 |
| 5/12/2024 | 23,50 | 23,50 | +0,30% | 23,50 | 23,50 | 23,50 | 22,00 | 24,00 | 1 | 23.500 |
| 4/12/2024 | 25,00 | 23,43 | +5,07% | 23,00 | 25,00 | 23,73 | 22,00 | 23,43 | 8 | 163.792 |
| 2/12/2024 | 20,00 | 22,30 | +0,45% | 20,00 | 22,30 | 20,73 | 6,33 | 22,00 | 4 | 76.710 |
| 27/11/2024 | 22,20 | 22,20 | +3,26% | 22,20 | 22,20 | 22,20 | 22,20 | 25,50 | 1 | 8.880 |
| 26/11/2024 | 21,50 | 21,50 | -6,52% | 21,50 | 21,50 | 21,50 | 6,33 | 25,50 | 1 | 8.600 |
| 25/11/2024 | 22,01 | 23,00 | +2,22% | 22,01 | 23,00 | 22,50 | 23,00 | 25,50 | 2 | 45.010 |
| 22/11/2024 | 21,99 | 22,50 | +2,27% | 21,00 | 22,50 | 22,03 | 21,82 | 22,50 | 5 | 77.135 |
| 13/11/2024 | 22,00 | 22,00 | -12,00% | 22,00 | 22,00 | 22,00 | 22,00 | 25,50 | 3 | 13.200 |
| 11/11/2024 | 25,50 | 25,00 | -3,85% | 25,00 | 25,50 | 25,04 | 6,33 | 25,50 | 3 | 130.250 |
| 6/11/2024 | 24,95 | 26,00 | +1,96% | 24,50 | 27,00 | 25,33 | 26,00 | 30,79 | 7 | 253.395 |
| 4/11/2024 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 6,33 | 25,50 | 1 | 5.100 |
| 25/10/2024 | 25,50 | 25,50 | -3,77% | 25,50 | 25,50 | 25,50 | 6,33 | 25,50 | 1 | 5.100 |
| 24/10/2024 | 27,00 | 26,50 | +31,78% | 26,50 | 27,00 | 26,66 | 20,00 | 26,50 | 3 | 8.000 |
| 23/10/2024 | 20,01 | 20,11 | -19,56% | 20,01 | 21,51 | 20,16 | 20,00 | 26,60 | 6 | 64.530 |
| 22/10/2024 | 22,26 | 25,00 | +13,64% | 21,50 | 30,79 | 25,00 | 6,33 | 25,00 | 21 | 285.009 |
| 17/10/2024 | 22,00 | 22,00 | -4,35% | 22,00 | 22,00 | 22,00 | 22,00 | 24,49 | 2 | 13.200 |
| 10/10/2024 | 23,00 | 23,00 | -2,99% | 23,00 | 23,00 | 23,00 | 6,33 | 24,49 | 2 | 87.400 |
| 1/10/2024 | 24,00 | 23,71 | -1,21% | 23,71 | 24,00 | 23,95 | 6,33 | 23,71 | 4 | 86.255 |
| 20/9/2024 | 24,00 | 24,00 | -15,40% | 24,00 | 24,00 | 24,00 | 24,00 | 28,99 | 1 | 12.000 |
| 13/9/2024 | 28,37 | 28,37 | +18,21% | 28,37 | 28,37 | 28,37 | 24,00 | 28,03 | 1 | 19.859 |
| 12/9/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,00 | 25,19 | 1 | 2.400 |
| 11/9/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,00 | 28,37 | 1 | 4.800 |
| 10/9/2024 | 24,00 | 24,00 | -6,25% | 24,00 | 24,00 | 24,00 | 24,00 | 28,99 | 2 | 14.400 |
| 9/9/2024 | 26,00 | 25,60 | 0,00% | 25,60 | 26,00 | 25,62 | 24,00 | 25,00 | 2 | 46.120 |
| 6/9/2024 | 25,60 | 25,60 | +2,40% | 25,60 | 25,60 | 25,60 | 26,88 | 28,99 | 1 | 161.280 |
| 5/9/2024 | 25,00 | 25,00 | -13,76% | 25,00 | 25,00 | 25,00 | 6,33 | 25,00 | 1 | 2.500 |
| 30/8/2024 | 28,99 | 28,99 | +11,50% | 28,99 | 28,99 | 28,99 | 0,00 | 28,99 | 2 | 8.697 |
| 26/8/2024 | 26,10 | 26,00 | -0,38% | 26,00 | 26,10 | 26,08 | 0,00 | 28,99 | 3 | 18.260 |
| 20/8/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 26,10 | 28,99 | 1 | 13.050 |
| 19/8/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 26,10 | 28,99 | 1 | 7.830 |
| 16/8/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 26,10 | 28,99 | 1 | 36.540 |
| 12/8/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 26,10 | 28,99 | 2 | 5.220 |
| 9/8/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 26,10 | 28,99 | 3 | 28.710 |
| 8/8/2024 | 26,10 | 26,10 | -3,33% | 26,10 | 26,10 | 26,10 | 26,10 | 29,50 | 3 | 23.490 |
| 5/8/2024 | 27,00 | 27,00 | +4,73% | 27,00 | 27,00 | 27,00 | 0,20 | 29,50 | 2 | 108.000 |
| 1/8/2024 | 25,78 | 25,78 | -6,80% | 25,78 | 25,78 | 25,78 | 25,78 | 29,96 | 2 | 15.468 |
| 31/7/2024 | 27,66 | 27,66 | -0,14% | 27,66 | 27,66 | 27,66 | 27,66 | 29,97 | 1 | 2.766 |
| 29/7/2024 | 27,70 | 27,70 | -7,30% | 27,70 | 27,70 | 27,70 | 25,78 | 27,70 | 1 | 36.010 |
| 26/7/2024 | 29,00 | 29,88 | -0,07% | 27,00 | 29,89 | 27,47 | 27,50 | 29,99 | 6 | 285.734 |
| 25/7/2024 | 29,99 | 29,90 | -0,13% | 29,90 | 30,00 | 29,95 | 25,78 | 29,90 | 7 | 194.703 |
| 24/7/2024 | 29,82 | 29,94 | +19,76% | 29,82 | 29,94 | 29,88 | 27,30 | 30,00 | 3 | 119.539 |
| 23/7/2024 | 26,75 | 25,00 | -8,42% | 25,00 | 29,82 | 26,86 | 25,00 | 29,82 | 3 | 32.232 |
| 22/7/2024 | 27,30 | 27,30 | 0,00% | 27,30 | 27,30 | 27,30 | 6,33 | 29,82 | 1 | 49.140 |
| 18/7/2024 | 27,30 | 27,30 | -8,48% | 27,30 | 27,30 | 27,30 | 25,00 | 29,82 | 2 | 5.460 |
| 17/7/2024 | 29,83 | 29,83 | +8,47% | 29,83 | 29,83 | 29,83 | 27,30 | 29,82 | 2 | 5.966 |
| 16/7/2024 | 27,50 | 27,50 | +0,73% | 27,50 | 27,50 | 27,50 | 26,50 | 27,50 | 2 | 30.250 |
| 12/7/2024 | 25,50 | 27,30 | +7,06% | 25,50 | 27,30 | 27,25 | 27,30 | 29,83 | 2 | 111.750 |
| 11/7/2024 | 26,41 | 25,50 | -6,59% | 25,50 | 26,41 | 25,88 | 25,50 | 29,83 | 2 | 121.670 |
| 10/7/2024 | 27,30 | 27,30 | -0,73% | 27,30 | 27,30 | 27,30 | 27,30 | 29,80 | 1 | 13.650 |
| 9/7/2024 | 27,30 | 27,50 | +1,97% | 27,30 | 27,50 | 27,48 | 27,30 | 29,00 | 2 | 145.690 |
| 8/7/2024 | 26,96 | 26,97 | +12,14% | 26,96 | 26,97 | 26,96 | 20,00 | 27,30 | 2 | 72.793 |
| 5/7/2024 | 26,50 | 24,05 | -8,97% | 24,00 | 26,75 | 26,09 | 22,50 | 26,50 | 4 | 148.750 |
| 3/7/2024 | 26,42 | 26,42 | -1,42% | 26,42 | 26,42 | 26,42 | 6,33 | 26,42 | 1 | 26.420 |
| 28/6/2024 | 26,80 | 26,80 | +0,04% | 26,80 | 29,35 | 27,65 | 6,33 | 29,35 | 3 | 8.295 |
| 25/6/2024 | 26,79 | 26,79 | 0,00% | 26,79 | 26,79 | 26,79 | 26,79 | 30,49 | 2 | 56.259 |
| 24/6/2024 | 26,78 | 26,79 | -0,81% | 26,78 | 26,79 | 26,78 | 26,79 | 32,49 | 2 | 16.072 |
| 21/6/2024 | 25,75 | 27,01 | +5,92% | 25,75 | 27,01 | 26,65 | 26,78 | 29,80 | 8 | 133.263 |
| 20/6/2024 | 25,00 | 25,50 | +6,25% | 25,00 | 25,75 | 25,32 | 24,75 | 26,52 | 8 | 379.890 |
| 19/6/2024 | 22,50 | 24,00 | -14,29% | 22,45 | 24,50 | 22,95 | 6,33 | 26,60 | 5 | 73.440 |
| 12/6/2024 | 28,94 | 28,00 | +3,70% | 28,00 | 28,94 | 28,04 | 6,33 | 31,00 | 2 | 64.494 |
| 7/6/2024 | 26,76 | 27,00 | -1,85% | 26,76 | 27,00 | 26,99 | 26,76 | 28,00 | 3 | 148.452 |
| 6/6/2024 | 28,00 | 27,51 | -8,30% | 27,51 | 30,00 | 27,82 | 27,50 | 28,99 | 8 | 94.619 |
| 5/6/2024 | 31,00 | 30,00 | -5,96% | 27,16 | 31,00 | 28,55 | 28,00 | 31,00 | 13 | 411.221 |
| 4/6/2024 | 32,50 | 31,90 | -1,85% | 27,20 | 32,50 | 29,70 | 28,50 | 31,00 | 34 | 1.191.167 |
| 3/6/2024 | 30,00 | 32,50 | +8,33% | 30,00 | 32,50 | 31,05 | 6,33 | 31,99 | 3 | 369.500 |
| 31/5/2024 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 6,33 | 30,00 | 3 | 21.000 |
| 29/5/2024 | 31,50 | 30,00 | 0,00% | 26,00 | 31,88 | 31,15 | 30,00 | 31,80 | 28 | 925.194 |
| 28/5/2024 | 28,65 | 30,00 | +5,26% | 28,65 | 33,86 | 30,58 | 6,33 | 31,00 | 9 | 422.068 |
| 27/5/2024 | 28,50 | 28,50 | -0,49% | 28,50 | 28,50 | 28,50 | 6,33 | 29,00 | 1 | 54.150 |
| 23/5/2024 | 28,64 | 28,64 | 0,00% | 28,64 | 28,64 | 28,64 | 6,33 | 28,64 | 1 | 2.864 |
| 22/5/2024 | 28,50 | 28,64 | +2,29% | 28,50 | 28,64 | 28,53 | 6,33 | 28,64 | 2 | 199.752 |
| 21/5/2024 | 26,50 | 28,00 | 0,00% | 26,50 | 28,00 | 26,78 | 6,33 | 29,00 | 3 | 56.250 |
| 20/5/2024 | 28,00 | 28,00 | +7,69% | 28,00 | 28,00 | 28,00 | 26,50 | 27,66 | 1 | 89.600 |
| 17/5/2024 | 26,00 | 26,00 | -2,44% | 26,00 | 26,00 | 26,00 | 26,00 | 28,00 | 1 | 13.000 |
| 16/5/2024 | 26,65 | 26,65 | -2,02% | 26,65 | 26,65 | 26,65 | 26,00 | 29,00 | 1 | 21.320 |
| 15/5/2024 | 27,55 | 27,20 | +0,74% | 27,20 | 27,55 | 27,49 | 27,20 | 31,99 | 2 | 32.990 |
| 14/5/2024 | 27,20 | 27,00 | -0,74% | 27,00 | 27,20 | 27,01 | 27,00 | 28,65 | 2 | 54.020 |
| 13/5/2024 | 26,33 | 27,20 | -2,86% | 26,33 | 27,20 | 26,60 | 24,00 | 27,20 | 4 | 77.140 |
| 10/5/2024 | 28,00 | 28,00 | -3,45% | 28,00 | 28,00 | 28,00 | 28,00 | 29,00 | 1 | 56.000 |
| 9/5/2024 | 29,35 | 29,00 | +1,01% | 28,50 | 29,35 | 29,12 | 29,00 | 30,00 | 3 | 20.390 |
| 8/5/2024 | 31,90 | 28,71 | -10,25% | 28,71 | 31,90 | 29,50 | 28,00 | 28,71 | 11 | 292.106 |
| 6/5/2024 | 32,00 | 31,99 | +6,63% | 31,99 | 32,00 | 31,99 | 30,00 | 32,00 | 2 | 67.183 |
| 3/5/2024 | 32,48 | 30,00 | 0,00% | 30,00 | 32,48 | 30,19 | 30,00 | 32,09 | 5 | 108.705 |
| 2/5/2024 | 30,00 | 30,00 | -7,64% | 30,00 | 30,00 | 30,00 | 29,64 | 32,48 | 2 | 153.000 |
| 30/4/2024 | 32,48 | 32,48 | +1,56% | 32,48 | 32,48 | 32,48 | 30,00 | 32,00 | 1 | 3.248 |
| 26/4/2024 | 31,98 | 31,98 | -2,38% | 31,98 | 31,98 | 31,98 | 22,00 | 31,90 | 1 | 3.198 |
| 25/4/2024 | 28,90 | 32,76 | +1,90% | 28,90 | 32,76 | 30,29 | 22,00 | 32,76 | 4 | 251.470 |
| 24/4/2024 | 29,00 | 32,15 | -1,08% | 28,90 | 32,15 | 29,51 | 28,90 | 32,50 | 11 | 1.239.425 |
| 19/4/2024 | 32,50 | 32,50 | -2,69% | 32,50 | 32,50 | 32,50 | 30,00 | 42,20 | 4 | 367.250 |
| 16/4/2024 | 33,40 | 33,40 | 0,00% | 33,40 | 33,40 | 33,40 | 30,03 | 32,50 | 1 | 6.680 |
| 15/4/2024 | 33,00 | 33,40 | -4,57% | 33,00 | 33,40 | 33,38 | 33,40 | 42,20 | 3 | 73.440 |
| 12/4/2024 | 32,00 | 35,00 | +16,67% | 32,00 | 35,00 | 33,59 | 30,10 | 40,00 | 9 | 369.540 |
| 9/4/2024 | 32,95 | 30,00 | -9,06% | 30,00 | 32,99 | 32,02 | 30,01 | 31,98 | 9 | 176.149 |
| 8/4/2024 | 32,99 | 32,99 | +15,71% | 32,00 | 32,99 | 32,70 | 31,10 | 32,99 | 6 | 65.418 |
| 5/4/2024 | 28,51 | 28,51 | -3,36% | 28,51 | 28,51 | 28,51 | 28,50 | 33,00 | 2 | 39.914 |
| 4/4/2024 | 29,00 | 29,50 | +5,36% | 29,00 | 33,00 | 30,31 | 28,50 | 33,00 | 4 | 133.400 |
| 3/4/2024 | 32,00 | 28,00 | -19,52% | 28,00 | 32,00 | 30,72 | 28,00 | 34,79 | 3 | 76.800 |
| 2/4/2024 | 32,00 | 34,79 | -0,03% | 32,00 | 34,98 | 32,87 | 32,00 | 34,79 | 10 | 105.215 |
| 1/4/2024 | 35,00 | 34,80 | +5,45% | 31,25 | 35,00 | 32,93 | 32,00 | 34,80 | 20 | 503.859 |
| 28/3/2024 | 38,00 | 33,00 | -13,16% | 33,00 | 39,50 | 38,35 | 33,00 | 39,00 | 16 | 425.730 |
| 27/3/2024 | 37,20 | 38,00 | +8,88% | 33,00 | 38,00 | 36,25 | 24,00 | 38,00 | 8 | 634.440 |
| 26/3/2024 | 37,49 | 34,90 | -6,93% | 34,50 | 37,49 | 35,01 | 31,00 | 34,89 | 8 | 259.103 |
| 25/3/2024 | 32,39 | 37,50 | +19,05% | 32,00 | 37,50 | 32,53 | 32,50 | 35,00 | 15 | 572.624 |
| 22/3/2024 | 30,00 | 31,50 | +12,50% | 27,50 | 31,50 | 31,14 | 27,50 | 32,00 | 6 | 96.550 |
| 21/3/2024 | 31,00 | 28,00 | -9,68% | 28,00 | 31,00 | 30,33 | 25,30 | 30,00 | 2 | 27.300 |
| 20/3/2024 | 30,90 | 31,00 | +10,71% | 29,00 | 31,00 | 30,12 | 25,00 | 31,00 | 8 | 391.585 |
| 19/3/2024 | 28,00 | 28,00 | +7,69% | 28,00 | 28,00 | 28,00 | 28,00 | 30,00 | 2 | 53.200 |
| 13/3/2024 | 26,00 | 26,00 | -4,73% | 26,00 | 26,00 | 26,00 | 22,84 | 26,00 | 3 | 114.400 |
| 11/3/2024 | 27,29 | 27,29 | -2,50% | 27,29 | 27,62 | 27,50 | 22,00 | 28,00 | 5 | 129.291 |
| 8/3/2024 | 25,00 | 27,99 | +6,43% | 25,00 | 27,99 | 26,49 | 0,00 | 0,00 | 3 | 68.887 |
| 7/3/2024 | 25,77 | 26,30 | +14,35% | 25,77 | 26,30 | 26,05 | 21,50 | 26,30 | 3 | 33.867 |
| 5/3/2024 | 23,00 | 23,00 | -6,69% | 23,00 | 23,00 | 23,00 | 21,54 | 25,98 | 2 | 20.700 |
| 29/2/2024 | 24,65 | 24,65 | -0,76% | 24,65 | 24,65 | 24,65 | 21,50 | 24,65 | 2 | 12.325 |
| 28/2/2024 | 24,84 | 24,84 | 0,00% | 24,84 | 24,84 | 24,84 | 21,51 | 24,84 | 4 | 59.616 |
| 27/2/2024 | 24,84 | 24,84 | 0,00% | 24,84 | 24,84 | 24,84 | 21,54 | 24,84 | 3 | 91.908 |
| 26/2/2024 | 24,84 | 24,84 | 0,00% | 24,70 | 24,84 | 24,83 | 24,00 | 24,84 | 6 | 258.308 |
| 22/2/2024 | 24,84 | 24,84 | 0,00% | 24,84 | 24,84 | 24,84 | 24,00 | 24,84 | 1 | 101.844 |
| 21/2/2024 | 24,84 | 24,84 | +3,50% | 24,84 | 24,84 | 24,84 | 24,01 | 24,84 | 1 | 4.968 |
| 20/2/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,84 | 29,00 | 1 | 2.400 |
| 19/2/2024 | 24,00 | 24,00 | -3,38% | 24,00 | 24,00 | 24,00 | 24,00 | 29,00 | 2 | 4.800 |
| 16/2/2024 | 21,82 | 24,84 | +15,00% | 21,82 | 24,84 | 23,34 | 24,84 | 32,99 | 6 | 142.386 |
| 15/2/2024 | 21,60 | 21,60 | -11,98% | 21,60 | 21,60 | 21,60 | 21,53 | 24,74 | 1 | 4.320 |
| 14/2/2024 | 25,30 | 24,54 | -7,08% | 24,54 | 25,30 | 24,86 | 24,01 | 29,99 | 3 | 19.888 |
| 9/2/2024 | 32,99 | 26,41 | -11,97% | 26,40 | 32,99 | 29,69 | 0,00 | 0,00 | 3 | 11.879 |
| 7/2/2024 | 30,00 | 30,00 | +7,91% | 30,00 | 30,00 | 30,00 | 26,01 | 30,00 | 3 | 30.000 |
| 6/2/2024 | 28,00 | 27,80 | -0,71% | 27,80 | 28,00 | 27,92 | 27,81 | 30,00 | 2 | 13.960 |
| 5/2/2024 | 28,01 | 28,00 | -5,05% | 28,00 | 28,01 | 28,00 | 28,00 | 30,00 | 2 | 11.203 |
| 2/2/2024 | 30,00 | 29,49 | -3,94% | 29,49 | 30,00 | 29,69 | 29,50 | 30,99 | 9 | 365.277 |
| 1/2/2024 | 29,95 | 30,70 | +2,37% | 29,95 | 30,70 | 30,64 | 21,50 | 30,70 | 3 | 52.093 |
| 26/1/2024 | 29,99 | 29,99 | +14,90% | 29,99 | 29,99 | 29,99 | 29,98 | 30,00 | 3 | 8.997 |
| 25/1/2024 | 30,00 | 26,10 | -13,00% | 26,00 | 30,00 | 29,15 | 26,10 | 30,00 | 4 | 40.810 |
| 24/1/2024 | 30,69 | 30,00 | -2,25% | 30,00 | 30,69 | 30,05 | 21,50 | 30,00 | 3 | 72.138 |
| 23/1/2024 | 30,62 | 30,69 | -0,65% | 30,62 | 30,69 | 30,65 | 21,50 | 30,70 | 3 | 12.262 |
| 22/1/2024 | 30,90 | 30,89 | +3,07% | 30,00 | 30,90 | 30,85 | 21,50 | 31,00 | 8 | 135.752 |
| 19/1/2024 | 29,97 | 29,97 | 0,00% | 29,97 | 29,97 | 29,97 | 22,00 | 29,97 | 1 | 2.997 |
| 18/1/2024 | 29,98 | 29,97 | +1,49% | 29,97 | 29,98 | 29,97 | 22,00 | 29,97 | 2 | 32.977 |
| 17/1/2024 | 29,53 | 29,53 | -1,57% | 29,53 | 29,53 | 29,53 | 22,00 | 29,53 | 1 | 29.530 |
| 16/1/2024 | 29,99 | 30,00 | -3,13% | 29,99 | 30,00 | 29,99 | 22,00 | 29,54 | 3 | 140.987 |
| 15/1/2024 | 27,15 | 30,97 | +10,61% | 27,15 | 30,97 | 28,42 | 27,15 | 30,95 | 2 | 8.527 |
| 12/1/2024 | 28,00 | 28,00 | 0,00% | 27,66 | 28,00 | 27,79 | 21,50 | 29,50 | 5 | 372.412 |
| 11/1/2024 | 28,00 | 28,00 | -3,45% | 28,00 | 28,00 | 28,00 | 28,00 | 29,00 | 2 | 81.200 |
| 10/1/2024 | 26,00 | 29,00 | -2,36% | 25,69 | 29,00 | 26,01 | 28,00 | 29,00 | 12 | 234.162 |
| 9/1/2024 | 26,00 | 29,70 | +6,07% | 26,00 | 29,70 | 28,25 | 27,00 | 29,00 | 4 | 19.780 |
| 5/1/2024 | 32,52 | 28,00 | -0,99% | 25,00 | 32,52 | 29,66 | 22,10 | 32,00 | 6 | 186.894 |
| 4/1/2024 | 30,00 | 28,28 | -8,74% | 28,28 | 34,99 | 30,27 | 28,28 | 33,99 | 13 | 566.058 |
| 3/1/2024 | 29,56 | 30,99 | +6,94% | 25,13 | 35,00 | 28,01 | 30,00 | 33,00 | 15 | 280.182 |
| 2/1/2024 | 28,20 | 28,98 | +4,81% | 27,99 | 30,00 | 28,71 | 18,88 | 28,98 | 10 | 264.132 |
| 28/12/2023 | 27,98 | 27,65 | -1,21% | 27,65 | 27,98 | 27,91 | 18,88 | 29,98 | 2 | 13.957 |
| 27/12/2023 | 27,99 | 27,99 | +11,96% | 27,99 | 27,99 | 27,99 | 18,88 | 28,55 | 1 | 2.799 |
| 26/12/2023 | 27,65 | 25,00 | -3,85% | 25,00 | 27,65 | 27,35 | 18,88 | 27,65 | 3 | 24.620 |
| 22/12/2023 | 27,59 | 26,00 | -5,97% | 26,00 | 29,18 | 27,91 | 26,00 | 27,65 | 7 | 36.286 |
| 21/12/2023 | 27,66 | 27,65 | +0,55% | 27,65 | 27,99 | 27,67 | 27,65 | 28,55 | 9 | 52.573 |
| 20/12/2023 | 24,51 | 27,50 | +12,20% | 24,51 | 27,80 | 25,53 | 24,50 | 29,50 | 13 | 137.863 |
| 19/12/2023 | 26,00 | 24,51 | +0,04% | 24,51 | 26,00 | 25,25 | 24,50 | 25,69 | 2 | 5.051 |
| 18/12/2023 | 24,50 | 24,50 | -9,26% | 24,50 | 24,99 | 24,51 | 24,50 | 26,00 | 5 | 112.749 |
| 12/12/2023 | 24,77 | 27,00 | +35,00% | 24,77 | 27,00 | 25,91 | 20,15 | 26,99 | 8 | 228.060 |
| 11/12/2023 | 20,03 | 20,00 | -20,00% | 20,00 | 20,03 | 20,00 | 20,00 | 24,77 | 4 | 34.004 |
| 8/12/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 20,00 | 25,00 | 3 | 10.000 |
| 7/12/2023 | 25,00 | 25,00 | +4,17% | 25,00 | 25,00 | 25,00 | 20,00 | 25,00 | 2 | 15.000 |
| 6/12/2023 | 25,00 | 24,00 | +5,40% | 24,00 | 25,00 | 24,90 | 14,88 | 23,99 | 2 | 24.900 |
| 1/12/2023 | 22,77 | 22,77 | +0,09% | 19,55 | 22,77 | 22,64 | 22,77 | 26,90 | 3 | 58.880 |
| 30/11/2023 | 22,50 | 22,75 | -0,09% | 22,50 | 22,75 | 22,66 | 22,75 | 26,99 | 3 | 34.000 |
| 29/11/2023 | 22,77 | 22,77 | +0,04% | 22,77 | 22,77 | 22,77 | 20,00 | 22,77 | 3 | 11.385 |
| 28/11/2023 | 23,00 | 22,76 | +0,93% | 22,76 | 23,00 | 22,85 | 19,55 | 23,55 | 5 | 11.427 |
| 24/11/2023 | 22,55 | 22,55 | +12,75% | 22,55 | 22,55 | 22,55 | 19,55 | 22,77 | 2 | 4.510 |
| 23/11/2023 | 21,99 | 20,00 | -12,17% | 20,00 | 22,99 | 21,14 | 20,01 | 23,55 | 10 | 122.614 |
| 22/11/2023 | 22,77 | 22,77 | -12,42% | 20,00 | 22,77 | 22,42 | 22,77 | 27,90 | 5 | 17.939 |
| 21/11/2023 | 26,00 | 26,00 | +9,66% | 26,00 | 29,99 | 26,32 | 22,77 | 28,99 | 7 | 176.384 |
| 20/11/2023 | 24,00 | 23,71 | +4,13% | 23,71 | 24,00 | 23,76 | 20,00 | 28,00 | 2 | 11.884 |
| 17/11/2023 | 22,21 | 22,77 | +2,57% | 22,20 | 22,77 | 22,21 | 22,77 | 24,90 | 8 | 88.862 |
| 16/11/2023 | 22,21 | 22,20 | 0,00% | 22,20 | 22,21 | 22,20 | 22,20 | 28,00 | 5 | 57.726 |
| 14/11/2023 | 21,50 | 22,20 | +24,86% | 21,50 | 26,50 | 24,80 | 22,20 | 25,99 | 28 | 669.702 |
| 13/11/2023 | 17,78 | 17,78 | -1,22% | 17,78 | 17,78 | 17,78 | 8,13 | 21,45 | 1 | 3.556 |
| 10/11/2023 | 17,78 | 18,00 | -16,20% | 17,78 | 18,00 | 17,97 | 8,13 | 21,45 | 2 | 16.178 |
| 9/11/2023 | 18,00 | 21,48 | +25,61% | 18,00 | 21,50 | 20,32 | 13,00 | 21,49 | 4 | 12.195 |
| 8/11/2023 | 17,10 | 17,10 | -4,95% | 17,10 | 17,10 | 17,10 | 13,00 | 18,00 | 1 | 1.710 |
| 7/11/2023 | 17,50 | 17,99 | +5,89% | 17,50 | 17,99 | 17,50 | 8,13 | 21,50 | 6 | 89.299 |
| 6/11/2023 | 16,99 | 16,99 | +13,27% | 16,99 | 16,99 | 16,99 | 15,00 | 17,49 | 1 | 1.699 |
| 31/10/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 13,00 | 19,00 | 1 | 12.000 |
| 30/10/2023 | 15,00 | 15,00 | -21,01% | 15,00 | 15,00 | 15,00 | 13,00 | 15,00 | 2 | 93.000 |
| 27/10/2023 | 17,99 | 18,99 | +18,69% | 17,99 | 19,00 | 18,42 | 16,01 | 19,00 | 7 | 136.364 |
| 25/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 8,13 | 16,00 | 1 | 3.200 |
| 23/10/2023 | 16,00 | 16,00 | +1,20% | 16,00 | 16,00 | 16,00 | 8,13 | 16,00 | 1 | 1.600 |
| 18/10/2023 | 16,00 | 15,81 | -1,19% | 15,81 | 16,00 | 15,82 | 8,13 | 15,81 | 2 | 23.734 |
| 16/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 13,00 | 23,90 | 1 | 1.600 |
| 13/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 23,90 | 1 | 1.600 |
| 11/10/2023 | 16,00 | 16,00 | -0,12% | 16,00 | 16,00 | 16,00 | 16,00 | 19,00 | 1 | 1.600 |
| 9/10/2023 | 16,00 | 16,02 | +0,06% | 16,00 | 16,02 | 16,01 | 16,00 | 23,00 | 3 | 140.972 |
| 5/10/2023 | 16,01 | 16,01 | +0,06% | 16,01 | 16,01 | 16,01 | 8,13 | 16,01 | 1 | 6.404 |
| 4/10/2023 | 15,49 | 16,00 | +1,20% | 15,49 | 16,00 | 15,93 | 13,00 | 17,50 | 4 | 39.847 |
| 3/10/2023 | 15,81 | 15,81 | -1,19% | 15,81 | 15,81 | 15,81 | 13,00 | 24,90 | 1 | 1.581 |
| 2/10/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 24,99 | 3 | 46.400 |
| 29/9/2023 | 16,00 | 16,00 | +0,38% | 16,00 | 16,00 | 16,00 | 13,00 | 24,90 | 2 | 120.000 |
| 28/9/2023 | 15,94 | 15,94 | 0,00% | 15,94 | 15,94 | 15,94 | 13,00 | 17,00 | 1 | 1.594 |
| 27/9/2023 | 15,94 | 15,94 | 0,00% | 15,94 | 15,94 | 15,94 | 13,00 | 24,90 | 1 | 1.594 |
| 26/9/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 15,94 | 13,00 | 15,94 | 1 | 12.752 |
| 22/9/2023 | 15,50 | 15,50 | -0,64% | 15,50 | 15,50 | 15,50 | 13,50 | 16,90 | 4 | 80.600 |
| 21/9/2023 | 14,50 | 15,60 | -7,69% | 14,50 | 15,60 | 15,53 | 15,51 | 16,70 | 7 | 208.189 |
| 20/9/2023 | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 14,50 | 21,00 | 3 | 10.140 |
| 19/9/2023 | 16,99 | 16,90 | +4,64% | 15,00 | 17,00 | 16,73 | 15,00 | 17,90 | 7 | 51.867 |
| 18/9/2023 | 16,15 | 16,15 | +0,94% | 16,15 | 16,15 | 16,15 | 8,13 | 17,00 | 3 | 61.370 |
| 15/9/2023 | 17,00 | 16,00 | -4,76% | 16,00 | 17,00 | 16,79 | 13,00 | 15,96 | 3 | 15.115 |
| 14/9/2023 | 17,91 | 16,80 | -26,96% | 16,00 | 17,91 | 17,28 | 16,00 | 16,80 | 8 | 138.241 |
| 13/9/2023 | 18,46 | 23,00 | +27,78% | 17,93 | 23,00 | 18,50 | 17,91 | 18,99 | 17 | 122.105 |
| 12/9/2023 | 23,20 | 18,00 | 0,00% | 18,00 | 23,20 | 21,40 | 18,03 | 24,98 | 5 | 196.880 |
| 11/9/2023 | 23,20 | 18,00 | -18,18% | 18,00 | 23,20 | 18,19 | 18,00 | 25,39 | 5 | 65.500 |
| 6/9/2023 | 22,00 | 22,00 | -4,01% | 22,00 | 22,00 | 22,00 | 18,00 | 22,00 | 2 | 11.000 |
| 5/9/2023 | 22,91 | 22,92 | -1,25% | 22,91 | 22,92 | 22,91 | 18,00 | 22,92 | 3 | 20.625 |
| 4/9/2023 | 23,19 | 23,21 | +6,76% | 22,92 | 23,21 | 23,17 | 17,01 | 23,30 | 12 | 678.985 |
| 1/9/2023 | 22,00 | 21,74 | -2,51% | 20,00 | 22,00 | 21,75 | 20,00 | 24,90 | 7 | 441.530 |
| 31/8/2023 | 25,59 | 22,30 | -10,80% | 22,30 | 25,59 | 24,25 | 22,30 | 24,90 | 7 | 252.246 |
| 30/8/2023 | 23,08 | 25,00 | +6,11% | 23,08 | 25,50 | 25,20 | 23,30 | 25,48 | 6 | 294.871 |
| 29/8/2023 | 25,00 | 23,56 | -1,05% | 23,56 | 25,00 | 24,49 | 23,56 | 24,50 | 8 | 181.271 |
| 28/8/2023 | 24,99 | 23,81 | +0,04% | 23,81 | 25,00 | 24,75 | 20,06 | 23,80 | 9 | 262.371 |
| 25/8/2023 | 24,99 | 23,80 | -4,38% | 23,80 | 24,99 | 24,55 | 20,00 | 23,71 | 4 | 39.290 |
| 24/8/2023 | 24,99 | 24,89 | +0,36% | 24,89 | 25,59 | 25,00 | 20,00 | 24,59 | 7 | 112.514 |
| 23/8/2023 | 25,45 | 24,80 | -0,60% | 24,80 | 26,00 | 25,31 | 20,00 | 25,49 | 8 | 283.498 |
| 22/8/2023 | 22,99 | 24,95 | +13,41% | 22,99 | 27,00 | 25,68 | 24,95 | 26,80 | 12 | 423.738 |
| 21/8/2023 | 23,09 | 22,00 | -3,38% | 20,00 | 23,09 | 21,66 | 20,01 | 23,00 | 13 | 467.944 |
| 18/8/2023 | 21,00 | 22,77 | +13,91% | 21,00 | 22,77 | 22,29 | 22,00 | 22,77 | 16 | 196.213 |
| 17/8/2023 | 19,00 | 19,99 | +4,11% | 17,01 | 20,00 | 19,61 | 19,21 | 20,98 | 15 | 333.386 |
| 16/8/2023 | 18,78 | 19,20 | -4,00% | 18,19 | 19,20 | 18,53 | 18,19 | 19,00 | 8 | 144.560 |
| 15/8/2023 | 19,35 | 20,00 | +5,26% | 17,00 | 25,79 | 22,45 | 20,00 | 21,00 | 49 | 759.071 |
| 14/8/2023 | 13,50 | 19,00 | +40,74% | 13,50 | 19,99 | 18,11 | 18,65 | 19,99 | 53 | 1.416.706 |
| 11/8/2023 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 8,13 | 13,34 | 1 | 22.950 |
| 10/8/2023 | 12,85 | 13,50 | 0,00% | 12,85 | 13,51 | 12,97 | 13,50 | 14,99 | 8 | 129.737 |
| 8/8/2023 | 13,00 | 13,50 | 0,00% | 13,00 | 13,50 | 13,25 | 8,13 | 13,50 | 5 | 265.050 |
| 7/8/2023 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 8,13 | 13,34 | 3 | 29.700 |
| 3/8/2023 | 13,50 | 13,50 | +8,00% | 13,50 | 13,50 | 13,50 | 8,13 | 13,34 | 5 | 16.200 |
| 1/8/2023 | 12,85 | 12,50 | -3,85% | 12,50 | 13,49 | 12,87 | 8,13 | 13,30 | 5 | 144.187 |
| 31/7/2023 | 12,84 | 13,00 | +4,50% | 12,84 | 13,00 | 12,94 | 8,13 | 13,50 | 3 | 40.124 |
| 27/7/2023 | 13,34 | 12,44 | -7,99% | 12,44 | 13,34 | 12,62 | 8,13 | 13,34 | 3 | 12.620 |
| 26/7/2023 | 13,50 | 13,52 | +6,37% | 12,95 | 14,00 | 13,49 | 8,13 | 14,90 | 12 | 399.332 |
| 25/7/2023 | 12,84 | 12,71 | -2,23% | 12,71 | 14,91 | 13,61 | 8,13 | 14,50 | 44 | 1.430.687 |
| 24/7/2023 | 13,00 | 13,00 | +0,08% | 13,00 | 13,00 | 13,00 | 8,13 | 12,84 | 1 | 26.000 |
| 20/7/2023 | 12,35 | 12,99 | +3,92% | 12,20 | 12,99 | 12,44 | 8,13 | 13,00 | 8 | 138.157 |
| 19/7/2023 | 12,20 | 12,50 | -1,19% | 12,20 | 12,50 | 12,46 | 8,13 | 12,35 | 4 | 153.345 |
| 17/7/2023 | 11,20 | 12,65 | +14,90% | 11,20 | 12,80 | 12,38 | 8,13 | 12,80 | 20 | 341.801 |
| 14/7/2023 | 11,00 | 11,01 | -7,40% | 11,00 | 11,50 | 11,18 | 11,00 | 12,00 | 5 | 115.219 |
| 13/7/2023 | 11,89 | 11,89 | -0,92% | 11,89 | 11,89 | 11,89 | 8,13 | 11,50 | 3 | 89.175 |
| 12/7/2023 | 11,78 | 12,00 | 0,00% | 11,78 | 12,45 | 12,08 | 11,35 | 12,49 | 8 | 205.366 |
| 11/7/2023 | 11,51 | 12,00 | +4,44% | 11,51 | 12,00 | 11,73 | 8,15 | 11,75 | 9 | 238.231 |
| 10/7/2023 | 11,49 | 11,49 | +1,23% | 11,49 | 11,63 | 11,49 | 8,13 | 11,47 | 7 | 158.670 |
| 7/7/2023 | 11,49 | 11,35 | +1,70% | 11,35 | 11,50 | 11,49 | 11,35 | 11,99 | 4 | 118.355 |
| 6/7/2023 | 11,30 | 11,16 | -5,90% | 11,16 | 11,30 | 11,23 | 8,13 | 11,99 | 2 | 22.460 |
| 5/7/2023 | 11,40 | 11,86 | +7,82% | 11,25 | 12,00 | 11,69 | 11,70 | 11,86 | 9 | 102.935 |
| 4/7/2023 | 11,00 | 11,00 | -5,98% | 11,00 | 11,30 | 11,00 | 11,05 | 11,16 | 4 | 58.330 |
| 30/6/2023 | 11,05 | 11,70 | +16,07% | 11,05 | 11,70 | 11,34 | 8,13 | 11,70 | 7 | 212.070 |
| 29/6/2023 | 10,67 | 10,08 | +23,68% | 10,08 | 11,10 | 10,89 | 8,13 | 11,10 | 31 | 477.137 |
| 28/6/2023 | 10,67 | 8,15 | -23,62% | 8,15 | 10,67 | 10,15 | 8,15 | 10,67 | 9 | 37.581 |
| 27/6/2023 | 9,99 | 10,67 | +7,56% | 9,99 | 10,90 | 10,43 | 10,27 | 10,67 | 32 | 470.683 |
| 26/6/2023 | 9,60 | 9,92 | +16,71% | 9,60 | 10,42 | 9,93 | 9,92 | 10,00 | 23 | 277.114 |
| 23/6/2023 | 9,40 | 8,50 | -8,50% | 8,50 | 9,40 | 9,10 | 8,11 | 9,99 | 3 | 13.650 |
| 22/6/2023 | 9,51 | 9,29 | -2,21% | 9,29 | 9,51 | 9,40 | 9,29 | 9,51 | 2 | 18.800 |
| 21/6/2023 | 9,50 | 9,50 | +17,72% | 9,50 | 9,50 | 9,50 | 9,61 | 9,99 | 4 | 28.500 |
| 20/6/2023 | 8,07 | 8,07 | -11,71% | 8,07 | 8,07 | 8,07 | 8,83 | 10,00 | 1 | 16.140 |
| 19/6/2023 | 9,14 | 9,14 | +0,66% | 9,14 | 9,14 | 9,14 | 9,10 | 9,90 | 1 | 914 |
| 16/6/2023 | 9,19 | 9,08 | +0,78% | 9,08 | 9,19 | 9,09 | 7,93 | 9,08 | 6 | 29.111 |
| 15/6/2023 | 8,81 | 9,01 | -3,53% | 8,81 | 9,01 | 8,97 | 9,02 | 9,14 | 5 | 107.752 |
| 14/6/2023 | 8,88 | 9,34 | +5,18% | 8,61 | 9,34 | 8,93 | 8,73 | 9,34 | 12 | 135.844 |
| 13/6/2023 | 8,05 | 8,88 | +12,26% | 8,05 | 9,01 | 8,49 | 8,12 | 9,02 | 33 | 396.493 |
| 12/6/2023 | 8,97 | 7,91 | -7,16% | 7,91 | 9,05 | 8,36 | 7,91 | 8,30 | 17 | 235.079 |
| 9/6/2023 | 8,27 | 8,52 | +9,09% | 8,27 | 8,98 | 8,59 | 8,00 | 8,42 | 32 | 158.999 |
| 7/6/2023 | 7,81 | 7,81 | +6,84% | 7,20 | 8,67 | 7,88 | 7,81 | 7,90 | 42 | 241.390 |
| 6/6/2023 | 7,60 | 7,31 | -13,08% | 7,30 | 8,48 | 7,61 | 7,52 | 8,53 | 7 | 5.332 |
| 5/6/2023 | 7,86 | 8,41 | +6,73% | 7,86 | 8,41 | 8,00 | 7,60 | 8,48 | 18 | 87.232 |
| 2/6/2023 | 7,71 | 7,88 | +2,47% | 7,62 | 7,89 | 7,76 | 7,71 | 7,88 | 12 | 97.051 |
| 1/6/2023 | 8,00 | 7,69 | -10,06% | 6,34 | 8,67 | 7,83 | 7,69 | 7,99 | 34 | 71.334 |
| 31/5/2023 | 8,00 | 8,55 | +7,41% | 7,50 | 8,55 | 7,96 | 7,70 | 8,45 | 19 | 48.593 |
| 30/5/2023 | 7,30 | 7,96 | +0,13% | 6,90 | 8,25 | 7,27 | 7,96 | 8,29 | 51 | 246.744 |
| 29/5/2023 | 7,80 | 7,95 | +3,25% | 7,09 | 8,67 | 8,16 | 7,70 | 7,95 | 93 | 742.571 |
| 26/5/2023 | 7,30 | 7,70 | +11,43% | 6,52 | 8,25 | 7,23 | 6,90 | 7,80 | 58 | 167.075 |
| 25/5/2023 | 7,00 | 6,91 | +8,31% | 6,36 | 7,40 | 7,11 | 6,90 | 7,30 | 32 | 48.352 |
| 24/5/2023 | 6,88 | 6,38 | +17,06% | 6,38 | 6,96 | 6,87 | 6,38 | 6,80 | 7 | 85.962 |
| 23/5/2023 | 6,46 | 5,45 | -14,31% | 5,45 | 6,46 | 5,71 | 6,00 | 7,00 | 18 | 20.580 |
| 22/5/2023 | 6,92 | 6,36 | -7,42% | 6,06 | 7,08 | 6,89 | 6,41 | 7,45 | 15 | 55.129 |
| 19/5/2023 | 7,40 | 6,87 | +12,44% | 6,50 | 7,40 | 6,71 | 6,77 | 7,50 | 5 | 4.701 |
| 18/5/2023 | 7,19 | 6,11 | -19,92% | 6,11 | 8,70 | 7,99 | 6,90 | 7,40 | 74 | 466.309 |
| 17/5/2023 | 5,90 | 7,63 | +44,51% | 5,83 | 7,63 | 6,70 | 6,21 | 7,09 | 55 | 180.919 |
| 15/5/2023 | 5,28 | 5,28 | -18,14% | 5,28 | 5,28 | 5,28 | 5,25 | 6,00 | 17 | 24.288 |
| 12/5/2023 | 6,10 | 6,45 | +9,69% | 6,10 | 6,45 | 6,43 | 5,85 | 6,30 | 7 | 29.582 |
| 11/5/2023 | 5,88 | 5,88 | -8,84% | 5,88 | 5,88 | 5,88 | 5,85 | 6,30 | 1 | 588 |
| 9/5/2023 | 6,45 | 6,45 | +9,32% | 6,45 | 6,45 | 6,45 | 5,88 | 6,44 | 5 | 3.225 |
| 4/5/2023 | 6,00 | 5,90 | -2,16% | 5,90 | 6,00 | 5,95 | 5,85 | 6,20 | 8 | 19.063 |
| 3/5/2023 | 6,35 | 6,03 | -5,78% | 6,03 | 6,35 | 6,10 | 6,02 | 6,19 | 49 | 57.368 |
| 26/4/2023 | 6,45 | 6,40 | -1,54% | 6,40 | 6,45 | 6,42 | 6,35 | 7,20 | 2 | 1.285 |
| 25/4/2023 | 7,20 | 6,50 | -9,72% | 6,50 | 7,20 | 6,80 | 6,45 | 7,20 | 9 | 12.254 |
| 24/4/2023 | 7,14 | 7,20 | 0,00% | 7,14 | 7,20 | 7,19 | 6,90 | 7,20 | 4 | 9.349 |
| 19/4/2023 | 7,20 | 7,20 | +4,20% | 7,20 | 7,20 | 7,20 | 6,80 | 7,20 | 1 | 2.160 |
| 18/4/2023 | 6,90 | 6,91 | -4,03% | 6,83 | 6,91 | 6,90 | 6,80 | 7,14 | 5 | 11.043 |
| 17/4/2023 | 7,20 | 7,20 | -2,04% | 7,20 | 7,20 | 7,20 | 6,90 | 7,19 | 1 | 7.200 |
| 14/4/2023 | 6,69 | 7,35 | +7,30% | 6,69 | 7,35 | 6,97 | 6,90 | 7,36 | 19 | 110.166 |
| 11/4/2023 | 6,30 | 6,85 | +17,50% | 6,27 | 6,85 | 6,62 | 6,50 | 6,85 | 45 | 175.540 |
| 10/4/2023 | 5,90 | 5,83 | +2,64% | 5,80 | 6,58 | 5,97 | 5,80 | 6,30 | 25 | 63.896 |
| 5/4/2023 | 5,70 | 5,68 | +6,37% | 5,67 | 6,00 | 5,72 | 5,36 | 5,90 | 8 | 95.570 |
| 3/4/2023 | 5,38 | 5,34 | -2,20% | 5,34 | 5,38 | 5,36 | 5,30 | 5,60 | 2 | 1.072 |
| 27/3/2023 | 5,58 | 5,46 | -2,15% | 5,46 | 5,58 | 5,47 | 5,38 | 5,77 | 5 | 20.265 |
| 24/3/2023 | 5,58 | 5,58 | -3,79% | 5,53 | 5,58 | 5,53 | 5,53 | 5,80 | 3 | 40.419 |
| 15/3/2023 | 5,80 | 5,80 | -4,61% | 5,80 | 5,80 | 5,80 | 5,53 | 5,90 | 1 | 11.600 |