Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CEDO4 - CEDRO - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 11,10 | 11,60 | +2,93% | 11,05 | 11,60 | 11,12 | 10,90 | 11,69 | 5 | 1.001.100 |
| 5/9/2025 | 11,52 | 11,27 | -3,68% | 11,00 | 11,52 | 11,26 | 11,15 | 11,75 | 9 | 3.155.000 |
| 4/9/2025 | 11,70 | 11,70 | 0,00% | 11,70 | 12,00 | 11,73 | 11,70 | 11,95 | 8 | 3.521.100 |
| 28/8/2025 | 11,70 | 11,70 | +1,74% | 11,70 | 11,70 | 11,70 | 11,27 | 11,73 | 1 | 117.000 |
| 27/8/2025 | 11,50 | 11,50 | -1,71% | 11,27 | 11,50 | 11,40 | 11,29 | 11,70 | 8 | 2.852.300 |
| 26/8/2025 | 11,70 | 11,70 | -0,85% | 11,70 | 11,70 | 11,70 | 11,27 | 11,70 | 1 | 117.000 |
| 25/8/2025 | 11,80 | 11,80 | +2,61% | 11,80 | 11,80 | 11,80 | 11,27 | 11,75 | 1 | 118.000 |
| 22/8/2025 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,27 | 11,50 | 1 | 115.000 |
| 21/8/2025 | 11,11 | 11,50 | +2,68% | 11,11 | 11,50 | 11,18 | 11,05 | 11,50 | 11 | 5.816.200 |
| 20/8/2025 | 12,01 | 11,20 | -12,16% | 11,20 | 12,01 | 11,69 | 4,50 | 11,80 | 13 | 1.987.600 |
| 19/8/2025 | 12,75 | 12,75 | -1,92% | 12,75 | 12,75 | 12,75 | 12,19 | 12,60 | 1 | 637.500 |
| 15/8/2025 | 13,90 | 13,00 | -7,14% | 12,99 | 13,90 | 13,20 | 12,50 | 13,20 | 12 | 3.037.400 |
| 14/8/2025 | 15,00 | 14,00 | -9,79% | 14,00 | 15,00 | 14,51 | 13,09 | 13,90 | 12 | 4.789.200 |
| 13/8/2025 | 16,81 | 15,52 | -10,80% | 15,52 | 16,81 | 15,99 | 15,52 | 16,00 | 13 | 4.799.700 |
| 8/8/2025 | 17,40 | 17,40 | +2,35% | 17,40 | 17,40 | 17,40 | 16,81 | 17,40 | 2 | 870.000 |
| 7/8/2025 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,84 | 17,40 | 1 | 170.000 |
| 6/8/2025 | 17,00 | 17,00 | -5,56% | 17,00 | 17,00 | 17,00 | 16,89 | 17,00 | 2 | 680.000 |
| 5/8/2025 | 17,15 | 18,00 | +4,96% | 17,15 | 18,00 | 17,36 | 16,81 | 17,40 | 2 | 694.500 |
| 4/8/2025 | 17,15 | 17,15 | +2,02% | 17,15 | 17,15 | 17,15 | 16,48 | 17,15 | 1 | 171.500 |
| 1/8/2025 | 16,81 | 16,81 | -1,98% | 16,81 | 16,81 | 16,80 | 16,79 | 17,10 | 3 | 672.000 |
| 31/7/2025 | 16,87 | 17,15 | +1,18% | 16,80 | 17,15 | 16,90 | 16,79 | 17,15 | 5 | 5.749.100 |
| 30/7/2025 | 16,95 | 16,95 | 0,00% | 16,95 | 16,95 | 16,95 | 16,79 | 17,15 | 1 | 2.712.000 |
| 28/7/2025 | 16,80 | 16,95 | +3,80% | 16,80 | 16,95 | 16,89 | 16,56 | 18,90 | 4 | 5.406.500 |
| 23/7/2025 | 16,33 | 16,33 | -0,91% | 16,33 | 16,33 | 16,33 | 16,33 | 16,80 | 1 | 163.300 |
| 17/7/2025 | 16,59 | 16,48 | -0,42% | 16,48 | 16,59 | 16,54 | 16,16 | 16,80 | 8 | 7.777.300 |
| 15/7/2025 | 16,60 | 16,55 | -1,84% | 16,55 | 16,60 | 16,58 | 16,55 | 16,80 | 3 | 497.500 |
| 11/7/2025 | 16,81 | 16,86 | +0,36% | 16,80 | 17,00 | 16,86 | 16,85 | 17,00 | 9 | 10.963.800 |
| 10/7/2025 | 18,50 | 16,80 | -4,00% | 16,80 | 18,50 | 16,89 | 16,81 | 17,20 | 13 | 14.018.700 |
| 9/7/2025 | 17,50 | 17,50 | +2,94% | 17,50 | 17,50 | 17,50 | 17,05 | 18,90 | 1 | 700.000 |
| 8/7/2025 | 17,55 | 17,00 | -2,86% | 17,00 | 17,55 | 17,08 | 17,05 | 17,50 | 10 | 11.957.000 |
| 4/7/2025 | 17,50 | 17,50 | +1,74% | 17,50 | 17,50 | 17,50 | 17,50 | 17,85 | 5 | 7.000.000 |
| 3/7/2025 | 17,20 | 17,20 | -0,06% | 17,20 | 17,20 | 17,20 | 17,21 | 17,49 | 2 | 344.100 |
| 2/7/2025 | 17,80 | 17,21 | -1,66% | 17,21 | 17,85 | 17,61 | 17,21 | 17,50 | 4 | 3.874.700 |
| 30/6/2025 | 17,40 | 17,50 | 0,00% | 17,21 | 17,50 | 17,34 | 17,26 | 17,85 | 6 | 1.214.400 |
| 26/6/2025 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,22 | 17,80 | 1 | 350.000 |
| 24/6/2025 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,22 | 17,50 | 1 | 175.000 |
| 23/6/2025 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,40 | 17,50 | 4 | 1.225.000 |
| 20/6/2025 | 17,50 | 17,50 | -1,96% | 17,50 | 17,50 | 17,50 | 17,25 | 17,85 | 1 | 525.000 |
| 18/6/2025 | 17,24 | 17,85 | +4,08% | 17,15 | 17,85 | 17,51 | 17,25 | 17,50 | 17 | 5.779.800 |
| 17/6/2025 | 17,51 | 17,15 | -3,65% | 17,15 | 17,51 | 17,40 | 17,15 | 17,79 | 6 | 1.740.100 |
| 16/6/2025 | 17,80 | 17,80 | -1,11% | 17,80 | 17,80 | 17,80 | 17,60 | 18,00 | 1 | 6.586.000 |
| 13/6/2025 | 18,00 | 18,00 | -4,26% | 18,00 | 18,00 | 18,00 | 17,85 | 18,50 | 2 | 360.000 |
| 12/6/2025 | 18,20 | 18,80 | +3,58% | 18,20 | 18,80 | 18,29 | 18,21 | 18,89 | 3 | 1.280.500 |
| 10/6/2025 | 17,50 | 18,15 | +3,13% | 17,50 | 18,15 | 17,85 | 17,50 | 18,20 | 13 | 2.857.000 |
| 9/6/2025 | 17,60 | 17,60 | -1,12% | 17,59 | 17,60 | 17,59 | 17,50 | 17,60 | 3 | 1.231.800 |
| 6/6/2025 | 17,80 | 17,80 | +0,56% | 17,80 | 17,80 | 17,80 | 17,50 | 18,00 | 1 | 178.000 |
| 5/6/2025 | 17,50 | 17,70 | +1,14% | 17,50 | 17,70 | 17,53 | 17,50 | 17,80 | 4 | 1.578.400 |
| 4/6/2025 | 17,80 | 17,50 | 0,00% | 17,50 | 17,80 | 17,53 | 17,24 | 17,79 | 6 | 2.104.500 |
| 3/6/2025 | 17,00 | 17,50 | +1,04% | 17,00 | 17,80 | 17,30 | 17,00 | 17,50 | 11 | 8.478.500 |
| 2/6/2025 | 17,50 | 17,32 | -3,78% | 17,32 | 17,88 | 17,51 | 16,73 | 17,40 | 10 | 3.152.900 |
| 30/5/2025 | 19,15 | 18,00 | -7,69% | 18,00 | 19,15 | 18,29 | 17,99 | 18,00 | 29 | 7.136.200 |
| 27/5/2025 | 19,50 | 19,50 | -0,26% | 19,50 | 19,50 | 19,50 | 19,15 | 19,49 | 2 | 390.000 |
| 26/5/2025 | 19,55 | 19,55 | +1,30% | 19,55 | 19,55 | 19,55 | 19,15 | 19,70 | 2 | 1.759.500 |
| 23/5/2025 | 19,30 | 19,30 | +0,26% | 19,30 | 19,30 | 19,30 | 19,15 | 19,50 | 1 | 1.544.000 |
| 21/5/2025 | 19,25 | 19,25 | +0,52% | 19,25 | 19,25 | 19,25 | 19,25 | 19,55 | 1 | 192.500 |
| 20/5/2025 | 19,15 | 19,15 | -1,79% | 19,15 | 19,15 | 19,15 | 19,15 | 19,69 | 1 | 191.500 |
| 19/5/2025 | 19,50 | 19,50 | +1,51% | 19,49 | 19,50 | 19,49 | 19,49 | 19,80 | 4 | 1.364.900 |
| 16/5/2025 | 20,10 | 19,21 | -4,90% | 19,20 | 20,10 | 19,78 | 19,21 | 19,80 | 12 | 7.319.700 |
| 15/5/2025 | 20,74 | 20,20 | -3,81% | 20,20 | 20,74 | 20,41 | 20,06 | 20,60 | 6 | 3.266.400 |
| 14/5/2025 | 21,16 | 21,00 | -0,80% | 21,00 | 21,16 | 21,00 | 20,74 | 21,40 | 3 | 11.761.600 |
| 13/5/2025 | 21,52 | 21,17 | -1,72% | 21,17 | 21,59 | 21,52 | 21,16 | 21,80 | 5 | 10.333.700 |
| 12/5/2025 | 21,98 | 21,54 | -0,87% | 21,00 | 21,98 | 21,26 | 20,74 | 21,55 | 8 | 1.701.400 |
| 9/5/2025 | 21,00 | 21,73 | +3,48% | 21,00 | 21,73 | 21,31 | 20,33 | 21,98 | 3 | 4.903.000 |
| 8/5/2025 | 21,16 | 21,00 | -0,76% | 21,00 | 21,16 | 21,05 | 21,00 | 21,98 | 2 | 2.526.400 |
| 7/5/2025 | 21,00 | 21,16 | +0,76% | 20,99 | 21,16 | 21,03 | 20,55 | 21,16 | 4 | 841.500 |
| 6/5/2025 | 20,50 | 21,00 | +5,37% | 20,50 | 21,00 | 20,83 | 20,33 | 21,00 | 12 | 10.002.800 |
| 5/5/2025 | 20,50 | 19,93 | -2,78% | 19,93 | 20,50 | 20,09 | 19,93 | 20,50 | 7 | 1.607.500 |
| 2/5/2025 | 20,74 | 20,50 | -5,05% | 20,00 | 20,74 | 20,39 | 20,50 | 20,75 | 5 | 3.263.500 |
| 29/4/2025 | 21,16 | 21,59 | +2,81% | 21,16 | 21,59 | 21,41 | 21,40 | 21,66 | 5 | 3.639.700 |
| 28/4/2025 | 20,99 | 21,00 | +0,10% | 20,99 | 21,00 | 20,99 | 20,80 | 21,16 | 3 | 2.099.900 |
| 24/4/2025 | 20,80 | 20,98 | 0,00% | 20,80 | 20,98 | 20,86 | 20,97 | 21,00 | 4 | 1.669.300 |
| 22/4/2025 | 20,65 | 20,98 | +1,55% | 20,65 | 20,99 | 20,68 | 20,40 | 20,99 | 6 | 4.137.600 |
| 17/4/2025 | 20,66 | 20,66 | +2,28% | 20,66 | 20,66 | 20,66 | 20,46 | 21,00 | 1 | 206.600 |
| 16/4/2025 | 20,20 | 20,20 | -0,05% | 20,20 | 20,20 | 20,20 | 20,30 | 20,80 | 1 | 202.000 |
| 15/4/2025 | 20,74 | 20,21 | -3,76% | 20,00 | 20,74 | 20,33 | 20,05 | 20,60 | 21 | 5.896.300 |
| 14/4/2025 | 21,00 | 21,00 | +1,25% | 21,00 | 21,58 | 21,07 | 21,00 | 21,58 | 7 | 1.896.900 |
| 11/4/2025 | 21,05 | 20,74 | -4,34% | 20,74 | 21,05 | 20,89 | 20,74 | 21,59 | 2 | 417.900 |
| 10/4/2025 | 21,68 | 21,68 | +2,46% | 21,68 | 21,68 | 21,68 | 20,74 | 22,04 | 1 | 433.600 |
| 9/4/2025 | 20,65 | 21,16 | +0,76% | 20,64 | 21,16 | 20,96 | 21,16 | 23,00 | 5 | 2.724.800 |
| 8/4/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,90 | 21,70 | 2 | 1.050.000 |
| 7/4/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 21,00 | 21,70 | 4 | 2.520.000 |
| 4/4/2025 | 21,00 | 21,00 | +1,74% | 21,00 | 21,00 | 21,00 | 21,00 | 21,45 | 2 | 840.000 |
| 2/4/2025 | 21,00 | 20,64 | -4,71% | 20,01 | 22,00 | 20,83 | 20,64 | 21,66 | 101 | 27.708.000 |
| 1/4/2025 | 22,10 | 21,66 | -0,82% | 20,30 | 22,10 | 21,27 | 20,60 | 22,20 | 43 | 13.401.300 |
| 31/3/2025 | 22,49 | 21,84 | -2,80% | 21,07 | 22,50 | 21,92 | 21,10 | 21,85 | 24 | 7.673.100 |
| 28/3/2025 | 21,52 | 22,47 | +5,20% | 21,52 | 22,50 | 22,05 | 21,81 | 22,47 | 10 | 4.191.000 |
| 27/3/2025 | 21,36 | 21,36 | +1,71% | 21,36 | 21,36 | 21,36 | 21,00 | 21,52 | 2 | 427.200 |
| 21/3/2025 | 21,00 | 21,00 | +0,10% | 21,00 | 21,00 | 21,00 | 21,00 | 22,00 | 1 | 1.470.000 |
| 19/3/2025 | 20,98 | 20,98 | 0,00% | 20,98 | 20,98 | 20,98 | 20,35 | 20,98 | 1 | 209.800 |
| 18/3/2025 | 20,98 | 20,98 | -0,05% | 20,90 | 20,98 | 20,96 | 20,01 | 21,00 | 3 | 1.048.200 |
| 17/3/2025 | 20,00 | 20,99 | +3,40% | 20,00 | 20,99 | 20,14 | 20,50 | 22,00 | 6 | 4.431.800 |
| 14/3/2025 | 20,23 | 20,30 | +0,35% | 20,23 | 20,30 | 20,28 | 19,24 | 20,20 | 2 | 1.419.600 |
| 13/3/2025 | 19,73 | 20,23 | +2,53% | 19,73 | 20,23 | 19,92 | 19,73 | 20,19 | 7 | 2.390.700 |
| 12/3/2025 | 19,75 | 19,73 | -1,35% | 19,73 | 19,75 | 19,73 | 19,24 | 20,00 | 3 | 1.973.200 |
| 11/3/2025 | 20,00 | 20,00 | +1,01% | 20,00 | 20,00 | 20,00 | 19,73 | 20,40 | 1 | 400.000 |
| 10/3/2025 | 20,23 | 19,80 | -4,53% | 19,80 | 20,23 | 19,99 | 19,80 | 20,20 | 7 | 3.399.500 |
| 7/3/2025 | 20,74 | 20,74 | +2,52% | 20,74 | 20,74 | 20,74 | 20,23 | 21,00 | 2 | 1.037.000 |
| 5/3/2025 | 20,23 | 20,23 | 0,00% | 20,23 | 20,23 | 20,23 | 19,73 | 24,10 | 3 | 2.023.000 |
| 28/2/2025 | 19,90 | 20,23 | +2,53% | 19,90 | 20,23 | 20,06 | 19,73 | 20,23 | 2 | 401.300 |
| 27/2/2025 | 19,73 | 19,73 | 0,00% | 19,73 | 19,74 | 19,73 | 19,73 | 20,29 | 6 | 1.578.500 |
| 26/2/2025 | 20,23 | 19,73 | -4,87% | 19,73 | 20,23 | 20,01 | 19,73 | 20,00 | 13 | 10.808.900 |
| 25/2/2025 | 20,74 | 20,74 | +3,70% | 20,74 | 20,74 | 20,74 | 20,23 | 21,27 | 1 | 1.037.000 |
| 21/2/2025 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 20,01 | 20,74 | 2 | 2.600.000 |
| 19/2/2025 | 20,00 | 20,00 | -1,62% | 20,00 | 20,01 | 20,00 | 20,00 | 20,24 | 7 | 6.800.100 |
| 18/2/2025 | 20,00 | 20,33 | +5,06% | 20,00 | 20,33 | 20,12 | 20,04 | 20,26 | 4 | 1.609.900 |
| 17/2/2025 | 20,00 | 19,35 | -1,28% | 19,35 | 20,00 | 19,54 | 19,15 | 19,90 | 17 | 7.427.500 |
| 14/2/2025 | 19,60 | 19,60 | -2,00% | 19,60 | 19,60 | 19,60 | 19,60 | 20,00 | 1 | 196.000 |
| 13/2/2025 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,15 | 20,00 | 1 | 400.000 |
| 12/2/2025 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,15 | 20,33 | 1 | 800.000 |
| 11/2/2025 | 20,00 | 20,00 | -0,15% | 20,00 | 20,00 | 20,00 | 19,60 | 20,00 | 1 | 800.000 |
| 6/2/2025 | 20,03 | 20,03 | -1,48% | 20,03 | 20,03 | 20,03 | 19,73 | 20,33 | 1 | 801.200 |
| 5/2/2025 | 20,19 | 20,33 | +5,23% | 20,19 | 20,33 | 20,22 | 19,15 | 20,33 | 5 | 1.618.000 |
| 4/2/2025 | 19,73 | 19,32 | -2,08% | 19,32 | 19,73 | 19,36 | 19,32 | 20,90 | 5 | 1.936.200 |
| 3/2/2025 | 20,00 | 19,73 | -2,95% | 19,73 | 20,00 | 19,82 | 19,73 | 20,00 | 2 | 1.189.200 |
| 31/1/2025 | 20,33 | 20,33 | 0,00% | 20,33 | 20,33 | 20,28 | 20,20 | 20,90 | 2 | 1.217.200 |
| 29/1/2025 | 20,35 | 20,33 | -2,49% | 20,32 | 20,35 | 20,33 | 19,73 | 20,95 | 7 | 2.440.500 |
| 27/1/2025 | 20,85 | 20,85 | +6,87% | 20,85 | 20,85 | 20,85 | 20,33 | 21,30 | 2 | 417.000 |
| 23/1/2025 | 21,80 | 19,51 | -4,41% | 19,51 | 21,80 | 20,97 | 19,53 | 21,00 | 8 | 3.985.100 |
| 22/1/2025 | 20,41 | 20,41 | +2,15% | 20,41 | 20,41 | 20,41 | 20,41 | 21,59 | 1 | 204.100 |
| 21/1/2025 | 19,98 | 19,98 | -4,63% | 19,98 | 19,98 | 19,98 | 20,00 | 20,80 | 2 | 399.600 |
| 20/1/2025 | 21,00 | 20,95 | -0,24% | 20,95 | 21,00 | 20,98 | 16,55 | 21,80 | 6 | 2.308.000 |
| 17/1/2025 | 21,00 | 21,00 | +0,24% | 21,00 | 21,00 | 21,00 | 20,95 | 21,50 | 1 | 420.000 |
| 16/1/2025 | 20,95 | 20,95 | -4,77% | 20,95 | 20,95 | 20,95 | 20,95 | 21,30 | 1 | 209.500 |
| 15/1/2025 | 22,00 | 22,00 | +1,90% | 22,00 | 22,00 | 22,00 | 20,95 | 22,00 | 1 | 220.000 |
| 13/1/2025 | 22,01 | 21,59 | -4,47% | 21,59 | 22,01 | 21,76 | 20,95 | 22,25 | 3 | 653.000 |
| 8/1/2025 | 22,50 | 22,60 | +2,73% | 22,00 | 22,60 | 22,46 | 21,59 | 22,49 | 4 | 2.696.000 |
| 7/1/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,59 | 22,48 | 1 | 220.000 |
| 3/1/2025 | 21,60 | 22,00 | -5,54% | 21,60 | 22,00 | 21,80 | 22,00 | 22,92 | 2 | 436.000 |
| 26/12/2024 | 21,50 | 23,29 | +10,07% | 21,50 | 23,50 | 22,62 | 21,76 | 23,10 | 9 | 6.334.600 |
| 23/12/2024 | 21,10 | 21,16 | +0,47% | 21,10 | 21,50 | 21,29 | 21,06 | 21,99 | 3 | 4.471.600 |
| 19/12/2024 | 21,50 | 21,06 | -4,23% | 21,06 | 21,50 | 21,28 | 21,06 | 21,99 | 2 | 425.600 |
| 18/12/2024 | 21,08 | 21,99 | +2,37% | 21,06 | 21,99 | 21,57 | 21,06 | 21,99 | 5 | 1.942.100 |
| 16/12/2024 | 21,48 | 21,48 | -0,09% | 21,48 | 21,48 | 21,48 | 21,28 | 22,00 | 1 | 1.074.000 |
| 13/12/2024 | 22,40 | 21,50 | -2,05% | 21,50 | 22,60 | 22,30 | 21,48 | 22,40 | 5 | 1.115.000 |
| 12/12/2024 | 21,95 | 21,95 | -2,44% | 21,95 | 21,95 | 21,95 | 21,51 | 22,50 | 1 | 878.000 |
| 11/12/2024 | 22,50 | 22,50 | +0,90% | 22,50 | 22,50 | 22,50 | 21,65 | 22,70 | 1 | 225.000 |
| 10/12/2024 | 22,75 | 22,30 | +0,72% | 22,01 | 22,75 | 22,23 | 21,79 | 22,30 | 8 | 2.445.400 |
| 9/12/2024 | 22,70 | 22,14 | 0,00% | 22,14 | 23,45 | 22,50 | 21,48 | 22,75 | 11 | 4.500.400 |
| 6/12/2024 | 21,39 | 22,14 | +2,69% | 21,38 | 22,14 | 21,67 | 21,55 | 29,90 | 13 | 9.968.900 |
| 5/12/2024 | 21,38 | 21,56 | -2,00% | 21,38 | 21,56 | 21,44 | 21,56 | 22,14 | 6 | 2.572.800 |
| 4/12/2024 | 21,40 | 22,00 | +2,80% | 21,40 | 22,50 | 21,88 | 22,00 | 22,50 | 7 | 4.815.000 |
| 3/12/2024 | 21,45 | 21,40 | -2,73% | 21,40 | 21,45 | 21,42 | 21,39 | 22,29 | 2 | 428.500 |
| 2/12/2024 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,38 | 22,50 | 1 | 2.640.000 |
| 29/11/2024 | 22,01 | 22,00 | -2,22% | 22,00 | 22,01 | 22,00 | 22,00 | 22,70 | 2 | 1.760.100 |
| 28/11/2024 | 23,00 | 22,50 | -2,30% | 22,14 | 23,00 | 22,71 | 21,38 | 22,93 | 8 | 9.995.800 |
| 26/11/2024 | 23,74 | 23,03 | +0,13% | 23,03 | 23,74 | 23,63 | 23,10 | 24,59 | 4 | 1.654.700 |
| 21/11/2024 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 23,70 | 3 | 1.380.000 |
| 19/11/2024 | 23,00 | 23,00 | +2,18% | 23,00 | 23,59 | 23,07 | 23,00 | 23,64 | 3 | 1.845.900 |
| 18/11/2024 | 24,09 | 22,51 | -6,60% | 22,51 | 24,10 | 23,40 | 22,51 | 23,00 | 6 | 4.681.900 |
| 14/11/2024 | 24,10 | 24,10 | +3,12% | 24,10 | 24,10 | 24,10 | 23,33 | 24,09 | 1 | 241.000 |
| 13/11/2024 | 23,20 | 23,37 | -6,56% | 23,20 | 24,58 | 23,46 | 22,93 | 24,58 | 9 | 2.581.300 |
| 11/11/2024 | 26,00 | 25,01 | -5,62% | 25,00 | 26,00 | 25,36 | 25,00 | 25,46 | 6 | 2.790.100 |
| 6/11/2024 | 24,45 | 26,50 | +13,73% | 24,45 | 26,50 | 25,33 | 26,00 | 26,99 | 13 | 8.108.400 |
| 5/11/2024 | 23,30 | 23,30 | 0,00% | 23,04 | 23,30 | 23,12 | 23,04 | 24,46 | 6 | 1.618.500 |
| 4/11/2024 | 23,31 | 23,30 | -0,89% | 23,30 | 23,31 | 23,30 | 23,35 | 24,46 | 2 | 466.100 |
| 1/11/2024 | 23,99 | 23,51 | -3,88% | 23,51 | 23,99 | 23,85 | 23,05 | 24,46 | 6 | 2.146.700 |
| 29/10/2024 | 23,72 | 24,46 | 0,00% | 23,72 | 24,46 | 24,17 | 23,71 | 24,46 | 3 | 725.300 |
| 24/10/2024 | 24,45 | 24,46 | +5,34% | 24,45 | 24,68 | 24,48 | 24,00 | 24,46 | 4 | 1.958.900 |
| 22/10/2024 | 23,38 | 23,22 | +2,74% | 23,10 | 24,00 | 23,46 | 23,11 | 24,46 | 15 | 6.100.400 |
| 17/10/2024 | 22,60 | 22,60 | +0,89% | 22,60 | 22,60 | 22,60 | 22,55 | 23,74 | 1 | 6.554.000 |
| 16/10/2024 | 22,40 | 22,40 | +0,18% | 22,40 | 22,40 | 22,40 | 22,40 | 23,74 | 1 | 448.000 |
| 14/10/2024 | 22,36 | 22,36 | 0,00% | 22,36 | 22,36 | 22,36 | 22,86 | 23,74 | 2 | 447.200 |
| 11/10/2024 | 22,36 | 22,36 | -2,95% | 22,36 | 22,36 | 22,36 | 22,36 | 23,74 | 1 | 894.400 |
| 9/10/2024 | 23,04 | 23,04 | -0,04% | 23,04 | 23,04 | 23,04 | 22,36 | 23,74 | 1 | 921.600 |
| 7/10/2024 | 23,05 | 23,05 | +0,04% | 23,04 | 23,05 | 23,04 | 23,04 | 24,46 | 5 | 1.843.700 |
| 4/10/2024 | 23,14 | 23,04 | -2,95% | 23,04 | 23,14 | 23,09 | 23,05 | 24,46 | 2 | 1.616.800 |
| 1/10/2024 | 23,74 | 23,74 | +3,22% | 23,74 | 23,84 | 23,75 | 23,14 | 24,46 | 6 | 4.038.800 |
| 30/9/2024 | 24,07 | 23,00 | -4,09% | 23,00 | 24,07 | 23,77 | 22,65 | 24,78 | 5 | 2.614.800 |
| 26/9/2024 | 23,96 | 23,98 | +0,33% | 23,96 | 24,00 | 23,99 | 23,95 | 24,78 | 4 | 2.159.400 |
| 24/9/2024 | 24,01 | 23,90 | -3,28% | 23,90 | 24,01 | 23,98 | 23,90 | 24,60 | 4 | 1.439.100 |
| 23/9/2024 | 24,46 | 24,71 | -1,16% | 24,00 | 24,71 | 24,16 | 24,00 | 24,60 | 5 | 2.416.300 |
| 12/9/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,46 | 25,20 | 1 | 250.000 |
| 11/9/2024 | 25,08 | 25,00 | +4,78% | 25,00 | 25,08 | 25,06 | 25,00 | 25,09 | 4 | 1.504.000 |
| 10/9/2024 | 23,86 | 23,86 | -0,38% | 23,86 | 23,86 | 23,86 | 24,00 | 24,79 | 1 | 715.800 |
| 9/9/2024 | 23,90 | 23,95 | -4,16% | 23,90 | 23,95 | 23,91 | 23,86 | 25,00 | 3 | 717.500 |
| 4/9/2024 | 24,99 | 24,99 | +2,00% | 24,99 | 24,99 | 24,99 | 23,90 | 25,00 | 1 | 249.900 |
| 30/8/2024 | 24,58 | 24,50 | -0,33% | 24,50 | 24,58 | 24,56 | 23,90 | 24,99 | 2 | 1.228.200 |
| 29/8/2024 | 24,58 | 24,58 | 0,00% | 24,58 | 24,58 | 24,58 | 24,58 | 25,08 | 1 | 245.800 |
| 27/8/2024 | 24,58 | 24,58 | +0,04% | 24,58 | 24,58 | 24,58 | 24,58 | 25,08 | 1 | 491.600 |
| 26/8/2024 | 25,08 | 24,57 | 0,00% | 24,57 | 25,08 | 24,82 | 24,57 | 25,08 | 2 | 496.500 |
| 23/8/2024 | 24,57 | 24,57 | +0,08% | 24,57 | 24,57 | 24,57 | 24,57 | 25,08 | 4 | 2.211.300 |
| 22/8/2024 | 24,46 | 24,55 | +1,87% | 24,11 | 24,56 | 24,48 | 24,11 | 24,57 | 5 | 8.815.400 |
| 21/8/2024 | 24,10 | 24,10 | +0,17% | 24,10 | 24,10 | 24,10 | 24,12 | 24,46 | 1 | 1.446.000 |
| 20/8/2024 | 24,39 | 24,06 | -3,76% | 24,06 | 24,99 | 24,52 | 24,03 | 25,09 | 5 | 2.452.400 |
| 16/8/2024 | 24,25 | 25,00 | -2,34% | 24,25 | 25,00 | 24,50 | 24,35 | 25,07 | 4 | 1.225.200 |
| 15/8/2024 | 24,40 | 25,60 | +7,61% | 24,40 | 25,60 | 25,07 | 24,41 | 25,60 | 18 | 10.781.300 |
| 14/8/2024 | 24,11 | 23,79 | -4,11% | 23,00 | 24,11 | 23,55 | 23,56 | 23,80 | 10 | 11.540.600 |
| 13/8/2024 | 21,59 | 24,81 | +17,81% | 21,59 | 24,81 | 22,98 | 23,59 | 26,90 | 25 | 10.341.900 |
| 12/8/2024 | 21,66 | 21,06 | 0,00% | 21,06 | 21,66 | 21,30 | 21,06 | 21,59 | 5 | 1.065.200 |
| 8/8/2024 | 21,06 | 21,06 | -2,45% | 21,06 | 21,26 | 21,17 | 21,10 | 21,70 | 4 | 3.175.600 |
| 7/8/2024 | 21,59 | 21,59 | 0,00% | 21,59 | 21,59 | 21,59 | 21,59 | 22,14 | 1 | 215.900 |
| 5/8/2024 | 22,01 | 21,59 | -10,00% | 21,50 | 22,01 | 21,91 | 17,00 | 22,40 | 6 | 2.191.700 |
| 2/8/2024 | 22,01 | 23,99 | -0,04% | 22,01 | 23,99 | 23,66 | 21,61 | 23,99 | 4 | 1.419.600 |
| 31/7/2024 | 24,11 | 24,00 | -0,46% | 24,00 | 24,11 | 24,03 | 21,70 | 24,00 | 2 | 721.100 |
| 29/7/2024 | 24,11 | 24,11 | -2,82% | 24,11 | 24,11 | 24,11 | 24,11 | 24,31 | 1 | 241.100 |
| 25/7/2024 | 24,81 | 24,81 | +7,87% | 24,81 | 24,81 | 24,81 | 21,50 | 24,65 | 3 | 744.300 |
| 23/7/2024 | 22,99 | 23,00 | +2,91% | 22,99 | 23,00 | 22,99 | 23,00 | 24,38 | 6 | 4.369.900 |
| 17/7/2024 | 22,35 | 22,35 | 0,00% | 22,35 | 22,35 | 22,35 | 22,00 | 24,38 | 1 | 223.500 |
| 16/7/2024 | 21,99 | 22,35 | +4,44% | 21,99 | 22,50 | 22,21 | 19,39 | 22,35 | 6 | 1.555.300 |
| 15/7/2024 | 21,85 | 21,40 | +1,42% | 21,40 | 21,85 | 21,62 | 19,67 | 21,40 | 4 | 865.000 |
| 11/7/2024 | 21,72 | 21,10 | -6,60% | 21,10 | 21,72 | 21,64 | 21,06 | 22,20 | 10 | 3.680.000 |
| 9/7/2024 | 22,59 | 22,59 | +4,58% | 22,59 | 22,59 | 22,59 | 22,59 | 24,38 | 5 | 3.388.500 |
| 8/7/2024 | 21,59 | 21,60 | +0,47% | 21,59 | 21,60 | 21,59 | 20,50 | 24,38 | 2 | 1.511.900 |
| 5/7/2024 | 22,30 | 21,50 | -3,59% | 21,50 | 22,30 | 21,63 | 21,51 | 22,20 | 8 | 1.730.400 |
| 3/7/2024 | 22,30 | 22,30 | 0,00% | 22,30 | 22,30 | 22,30 | 22,00 | 24,15 | 2 | 1.784.000 |
| 2/7/2024 | 22,41 | 22,30 | -0,49% | 22,30 | 22,41 | 22,39 | 22,50 | 24,15 | 3 | 2.462.900 |
| 1/7/2024 | 22,41 | 22,41 | 0,00% | 22,41 | 22,41 | 22,41 | 22,41 | 23,50 | 2 | 448.200 |
| 28/6/2024 | 22,41 | 22,41 | -3,15% | 22,41 | 22,41 | 22,41 | 22,41 | 24,15 | 3 | 672.300 |
| 27/6/2024 | 23,42 | 23,14 | -1,62% | 23,12 | 23,42 | 23,24 | 23,03 | 24,15 | 5 | 1.162.200 |
| 26/6/2024 | 23,22 | 23,52 | +1,29% | 23,22 | 23,99 | 23,54 | 23,42 | 24,15 | 6 | 8.005.900 |
| 20/6/2024 | 23,22 | 23,22 | -6,41% | 23,22 | 23,54 | 23,43 | 23,22 | 23,54 | 5 | 1.406.000 |
| 19/6/2024 | 25,00 | 24,81 | -4,58% | 24,81 | 25,00 | 24,90 | 16,55 | 24,81 | 2 | 498.100 |
| 18/6/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 16,55 | 26,65 | 1 | 11.180.000 |
| 14/6/2024 | 26,00 | 26,00 | +0,78% | 26,00 | 26,00 | 26,00 | 16,55 | 25,00 | 3 | 2.600.000 |
| 12/6/2024 | 25,80 | 25,80 | -1,15% | 25,80 | 25,80 | 25,80 | 16,55 | 26,53 | 1 | 516.000 |
| 11/6/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 21,63 | 26,10 | 2 | 522.000 |
| 7/6/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 21,00 | 26,10 | 1 | 261.000 |
| 5/6/2024 | 26,21 | 26,10 | -6,59% | 26,10 | 26,25 | 26,20 | 16,55 | 26,54 | 5 | 1.310.200 |
| 3/6/2024 | 26,00 | 27,94 | +1,64% | 26,00 | 27,96 | 27,20 | 26,35 | 27,95 | 7 | 3.808.800 |
| 29/5/2024 | 27,92 | 27,49 | +1,44% | 27,17 | 27,99 | 27,52 | 26,10 | 27,50 | 6 | 9.632.800 |
| 28/5/2024 | 28,00 | 27,10 | -3,18% | 27,10 | 28,00 | 27,49 | 25,10 | 27,53 | 5 | 1.924.400 |
| 27/5/2024 | 26,98 | 27,99 | +3,74% | 26,98 | 27,99 | 27,57 | 26,15 | 28,00 | 4 | 1.378.800 |
| 21/5/2024 | 26,00 | 26,98 | +3,77% | 26,00 | 26,98 | 26,02 | 25,00 | 26,99 | 2 | 11.449.800 |
| 20/5/2024 | 26,00 | 26,00 | 0,00% | 25,99 | 26,00 | 25,99 | 25,00 | 27,50 | 6 | 3.119.800 |
| 17/5/2024 | 26,52 | 26,00 | -1,96% | 26,00 | 26,52 | 26,17 | 26,00 | 26,51 | 2 | 785.200 |
| 15/5/2024 | 29,88 | 26,52 | +0,08% | 26,52 | 29,88 | 28,91 | 26,51 | 27,90 | 25 | 14.748.700 |
| 13/5/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,00 | 26,50 | 1 | 265.000 |
| 9/5/2024 | 26,50 | 26,50 | -8,62% | 26,50 | 26,50 | 26,50 | 26,04 | 28,00 | 2 | 1.060.000 |
| 6/5/2024 | 27,60 | 29,00 | +7,33% | 27,60 | 29,98 | 28,24 | 26,00 | 28,90 | 9 | 4.519.600 |
| 3/5/2024 | 27,50 | 27,02 | +0,07% | 26,30 | 27,60 | 26,86 | 27,00 | 27,70 | 10 | 3.492.600 |
| 2/5/2024 | 27,48 | 27,00 | -1,75% | 26,99 | 27,48 | 27,02 | 26,30 | 28,00 | 11 | 10.269.500 |
| 30/4/2024 | 27,49 | 27,48 | -0,04% | 27,48 | 27,49 | 27,48 | 26,00 | 27,43 | 2 | 2.198.500 |
| 25/4/2024 | 27,49 | 27,49 | 0,00% | 27,49 | 27,49 | 27,49 | 25,00 | 27,49 | 1 | 6.872.500 |
| 24/4/2024 | 28,50 | 27,49 | -0,04% | 27,49 | 28,50 | 27,99 | 25,01 | 28,50 | 5 | 1.679.700 |
| 23/4/2024 | 27,50 | 27,50 | +0,04% | 27,50 | 27,50 | 27,50 | 27,55 | 29,50 | 1 | 275.000 |
| 17/4/2024 | 27,24 | 27,49 | +0,92% | 26,00 | 27,49 | 26,55 | 26,41 | 27,50 | 8 | 2.124.600 |
| 16/4/2024 | 27,24 | 27,24 | -0,04% | 27,24 | 27,24 | 27,24 | 26,00 | 27,20 | 2 | 817.200 |
| 15/4/2024 | 27,50 | 27,25 | -0,91% | 27,25 | 27,50 | 27,43 | 26,00 | 27,25 | 10 | 5.487.500 |
| 12/4/2024 | 29,60 | 27,50 | -7,09% | 27,50 | 29,60 | 28,76 | 26,00 | 27,50 | 3 | 2.876.000 |
| 11/4/2024 | 27,38 | 29,60 | +8,31% | 27,38 | 29,60 | 29,07 | 27,84 | 29,60 | 19 | 14.828.400 |
| 9/4/2024 | 27,31 | 27,33 | -1,83% | 27,31 | 27,33 | 27,30 | 27,26 | 27,84 | 4 | 1.092.100 |
| 8/4/2024 | 27,86 | 27,84 | -0,04% | 27,84 | 27,86 | 27,84 | 27,26 | 27,84 | 9 | 6.126.100 |
| 5/4/2024 | 27,86 | 27,85 | 0,00% | 27,85 | 27,86 | 27,85 | 27,85 | 28,42 | 2 | 557.100 |
| 4/4/2024 | 27,85 | 27,85 | -2,01% | 27,85 | 27,85 | 27,85 | 27,85 | 28,40 | 2 | 557.000 |
| 3/4/2024 | 27,01 | 28,42 | +3,27% | 26,20 | 28,42 | 27,12 | 27,84 | 28,42 | 27 | 17.089.000 |
| 2/4/2024 | 28,15 | 27,52 | -1,71% | 27,52 | 29,50 | 28,43 | 27,01 | 28,00 | 19 | 10.521.900 |
| 1/4/2024 | 27,66 | 28,00 | 0,00% | 27,66 | 29,00 | 28,55 | 28,00 | 28,95 | 18 | 9.707.000 |
| 28/3/2024 | 30,74 | 28,00 | -10,88% | 28,00 | 30,81 | 28,68 | 28,00 | 28,40 | 54 | 19.795.800 |
| 27/3/2024 | 31,31 | 31,42 | +2,21% | 31,31 | 31,84 | 31,43 | 30,74 | 31,85 | 17 | 14.457.800 |
| 26/3/2024 | 30,74 | 30,74 | 0,00% | 30,74 | 30,74 | 30,74 | 30,74 | 31,84 | 8 | 3.381.400 |
| 25/3/2024 | 30,16 | 30,74 | +3,92% | 30,16 | 32,00 | 30,88 | 30,74 | 31,50 | 19 | 8.648.500 |
| 22/3/2024 | 28,42 | 29,58 | +4,08% | 28,42 | 30,16 | 29,59 | 29,58 | 29,99 | 37 | 69.851.800 |
| 21/3/2024 | 29,93 | 28,42 | -5,24% | 28,42 | 29,93 | 29,23 | 27,00 | 28,42 | 20 | 14.033.900 |
| 20/3/2024 | 30,79 | 29,99 | 0,00% | 29,99 | 30,79 | 30,25 | 29,11 | 29,47 | 5 | 1.815.400 |
| 18/3/2024 | 28,00 | 29,99 | +7,11% | 28,00 | 29,99 | 28,59 | 27,50 | 29,99 | 4 | 2.859.700 |
| 15/3/2024 | 26,72 | 28,00 | +4,87% | 26,72 | 28,00 | 26,93 | 27,15 | 33,96 | 9 | 4.579.100 |
| 14/3/2024 | 27,84 | 26,70 | +0,07% | 26,65 | 27,84 | 27,10 | 27,00 | 27,84 | 9 | 5.149.300 |
| 13/3/2024 | 26,68 | 26,68 | 0,00% | 26,68 | 26,68 | 26,68 | 26,68 | 27,80 | 1 | 533.600 |
| 12/3/2024 | 27,00 | 26,68 | -3,99% | 26,68 | 27,00 | 26,77 | 26,68 | 27,80 | 5 | 2.677.700 |
| 11/3/2024 | 27,84 | 27,79 | -0,18% | 27,00 | 27,84 | 27,49 | 27,00 | 27,80 | 12 | 4.398.900 |
| 8/3/2024 | 28,27 | 27,84 | +6,46% | 27,83 | 28,28 | 28,09 | 0,00 | 0,00 | 14 | 8.146.400 |
| 7/3/2024 | 26,10 | 26,15 | +0,19% | 26,10 | 26,15 | 26,14 | 26,12 | 27,26 | 2 | 7.320.500 |
| 6/3/2024 | 26,68 | 26,10 | -2,17% | 26,10 | 27,26 | 26,68 | 26,10 | 27,26 | 6 | 2.668.000 |
| 5/3/2024 | 25,52 | 26,68 | +4,55% | 25,52 | 26,68 | 26,03 | 26,10 | 26,68 | 7 | 4.426.200 |
| 4/3/2024 | 26,00 | 25,52 | -0,31% | 25,52 | 26,00 | 25,76 | 25,52 | 26,00 | 2 | 1.030.400 |
| 29/2/2024 | 26,00 | 25,60 | -1,92% | 25,52 | 26,00 | 25,59 | 25,53 | 26,68 | 4 | 8.191.200 |
| 28/2/2024 | 26,00 | 26,10 | +2,27% | 26,00 | 26,10 | 26,08 | 25,52 | 25,79 | 7 | 2.869.800 |
| 27/2/2024 | 25,00 | 25,52 | +2,08% | 25,00 | 25,52 | 25,18 | 25,10 | 26,00 | 4 | 2.770.800 |
| 26/2/2024 | 24,94 | 25,00 | +0,24% | 24,90 | 25,00 | 24,94 | 25,00 | 25,52 | 11 | 5.987.000 |
| 23/2/2024 | 25,01 | 24,94 | -0,32% | 24,93 | 25,01 | 24,95 | 0,00 | 0,00 | 20 | 16.469.800 |
| 22/2/2024 | 26,49 | 25,02 | -3,77% | 25,02 | 26,49 | 25,95 | 25,00 | 26,00 | 7 | 6.487.600 |
| 20/2/2024 | 25,52 | 26,00 | +1,88% | 25,52 | 26,00 | 25,83 | 25,70 | 26,00 | 3 | 775.100 |
| 19/2/2024 | 25,57 | 25,52 | -0,08% | 25,52 | 25,57 | 25,53 | 25,52 | 26,00 | 8 | 5.618.100 |
| 16/2/2024 | 26,40 | 25,54 | -2,70% | 25,54 | 26,40 | 25,74 | 25,54 | 26,00 | 11 | 8.237.200 |
| 15/2/2024 | 26,25 | 26,25 | -1,61% | 26,25 | 26,25 | 26,25 | 25,90 | 26,25 | 1 | 262.500 |
| 14/2/2024 | 26,58 | 26,68 | +0,38% | 26,58 | 26,68 | 26,63 | 25,90 | 26,68 | 3 | 799.100 |
| 9/2/2024 | 25,91 | 26,58 | +2,19% | 25,90 | 26,60 | 25,96 | 0,00 | 0,00 | 12 | 8.050.100 |
| 8/2/2024 | 26,01 | 26,01 | -2,22% | 26,00 | 26,01 | 26,00 | 26,00 | 26,64 | 3 | 1.560.200 |
| 7/2/2024 | 25,90 | 26,60 | +2,31% | 25,90 | 26,60 | 26,29 | 25,91 | 26,68 | 8 | 4.469.400 |
| 6/2/2024 | 26,00 | 26,00 | 0,00% | 25,99 | 26,00 | 25,99 | 26,00 | 26,50 | 12 | 17.419.900 |
| 5/2/2024 | 26,68 | 26,00 | -0,38% | 26,00 | 26,68 | 26,19 | 25,90 | 26,00 | 10 | 7.857.800 |
| 2/2/2024 | 26,10 | 26,10 | -2,61% | 26,10 | 26,10 | 26,10 | 25,52 | 26,60 | 2 | 1.305.000 |
| 1/2/2024 | 26,48 | 26,80 | +1,21% | 26,10 | 26,80 | 26,23 | 26,10 | 26,80 | 6 | 2.885.700 |
| 31/1/2024 | 26,69 | 26,48 | -0,75% | 26,48 | 26,69 | 26,63 | 26,48 | 27,26 | 7 | 3.195.700 |
| 30/1/2024 | 26,32 | 26,68 | -6,12% | 26,32 | 26,68 | 26,39 | 26,68 | 27,84 | 13 | 3.958.800 |
| 29/1/2024 | 27,26 | 28,42 | +4,49% | 27,26 | 28,42 | 28,16 | 27,26 | 28,42 | 10 | 3.379.800 |
| 26/1/2024 | 27,50 | 27,20 | -0,22% | 27,20 | 27,50 | 27,36 | 23,90 | 28,39 | 8 | 3.010.100 |
| 25/1/2024 | 27,84 | 27,26 | +0,22% | 27,26 | 28,65 | 27,92 | 27,26 | 28,40 | 14 | 12.565.200 |
| 24/1/2024 | 27,85 | 27,20 | -2,30% | 27,18 | 27,85 | 27,39 | 27,20 | 27,84 | 7 | 5.204.500 |
| 23/1/2024 | 28,01 | 27,84 | -3,13% | 27,84 | 28,50 | 28,13 | 27,84 | 28,50 | 10 | 2.813.500 |
| 22/1/2024 | 29,53 | 28,74 | -2,68% | 28,08 | 29,53 | 28,79 | 28,08 | 28,75 | 8 | 4.606.500 |
| 19/1/2024 | 29,09 | 29,53 | +1,51% | 29,09 | 29,53 | 29,41 | 28,42 | 29,57 | 4 | 1.176.600 |
| 18/1/2024 | 29,09 | 29,09 | +0,31% | 29,09 | 29,09 | 29,09 | 28,43 | 29,53 | 2 | 1.163.600 |
| 16/1/2024 | 29,12 | 29,00 | -1,86% | 29,00 | 29,12 | 29,06 | 28,60 | 29,54 | 3 | 2.906.200 |
| 15/1/2024 | 29,44 | 29,55 | +0,07% | 29,06 | 29,55 | 29,49 | 29,12 | 29,55 | 10 | 7.078.800 |
| 12/1/2024 | 29,55 | 29,53 | -0,10% | 29,53 | 29,55 | 29,53 | 29,06 | 29,52 | 2 | 1.476.700 |
| 11/1/2024 | 29,57 | 29,56 | +1,93% | 28,42 | 29,58 | 29,49 | 28,42 | 29,56 | 17 | 14.452.800 |
| 10/1/2024 | 29,57 | 29,00 | -1,69% | 28,99 | 29,92 | 29,40 | 28,43 | 29,58 | 16 | 6.469.100 |
| 9/1/2024 | 28,10 | 29,50 | +5,36% | 28,10 | 29,93 | 29,26 | 29,00 | 29,50 | 20 | 9.363.600 |
| 8/1/2024 | 27,70 | 28,00 | -1,65% | 27,70 | 28,00 | 27,81 | 27,97 | 28,42 | 4 | 4.449.900 |
| 5/1/2024 | 29,85 | 28,47 | -1,86% | 27,70 | 29,85 | 28,38 | 27,70 | 28,49 | 17 | 9.367.900 |
| 4/1/2024 | 27,79 | 29,01 | +4,73% | 27,78 | 29,89 | 28,70 | 29,00 | 29,88 | 36 | 26.124.600 |
| 3/1/2024 | 26,71 | 27,70 | +3,71% | 26,71 | 27,70 | 27,30 | 26,81 | 27,70 | 5 | 2.730.400 |
| 2/1/2024 | 27,24 | 26,71 | -2,02% | 26,68 | 27,26 | 27,05 | 26,70 | 26,90 | 16 | 7.306.000 |
| 28/12/2023 | 27,00 | 27,26 | +0,96% | 27,00 | 27,26 | 27,05 | 26,55 | 27,26 | 2 | 1.352.600 |
| 27/12/2023 | 26,20 | 27,00 | +3,05% | 26,20 | 27,00 | 26,65 | 26,32 | 27,00 | 6 | 2.132.700 |
| 26/12/2023 | 26,67 | 26,20 | -0,72% | 25,60 | 26,67 | 26,11 | 25,68 | 26,60 | 6 | 1.566.800 |
| 22/12/2023 | 26,39 | 26,39 | -0,34% | 26,39 | 26,39 | 26,39 | 25,52 | 26,40 | 1 | 1.319.500 |
| 21/12/2023 | 26,49 | 26,48 | +1,81% | 26,48 | 26,50 | 26,49 | 25,52 | 26,48 | 4 | 3.179.500 |
| 20/12/2023 | 26,49 | 26,01 | -1,85% | 25,52 | 26,49 | 25,89 | 25,53 | 26,18 | 12 | 11.912.100 |
| 19/12/2023 | 26,65 | 26,50 | -0,64% | 26,49 | 26,65 | 26,64 | 25,52 | 26,50 | 6 | 17.051.400 |
| 18/12/2023 | 24,95 | 26,67 | +6,94% | 24,36 | 26,67 | 25,12 | 25,53 | 26,56 | 11 | 17.584.700 |
| 15/12/2023 | 24,93 | 24,94 | +2,30% | 24,38 | 24,94 | 24,86 | 24,36 | 25,00 | 6 | 1.989.400 |
| 14/12/2023 | 24,76 | 24,38 | -4,39% | 24,03 | 25,48 | 24,35 | 24,04 | 25,50 | 20 | 6.089.100 |
| 13/12/2023 | 25,49 | 25,50 | +0,04% | 25,48 | 25,50 | 25,49 | 24,75 | 25,74 | 3 | 764.700 |
| 12/12/2023 | 25,30 | 25,49 | +0,75% | 25,00 | 25,49 | 25,32 | 24,90 | 25,49 | 9 | 2.532.000 |
| 11/12/2023 | 25,00 | 25,30 | +1,20% | 24,95 | 25,30 | 25,02 | 24,50 | 25,40 | 3 | 6.006.000 |
| 8/12/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 23,27 | 25,40 | 4 | 5.750.000 |
| 7/12/2023 | 25,30 | 25,00 | -1,19% | 25,00 | 25,30 | 25,15 | 23,27 | 25,39 | 3 | 1.006.000 |
| 6/12/2023 | 24,08 | 25,30 | +5,42% | 24,08 | 25,30 | 25,00 | 23,27 | 25,50 | 15 | 28.501.500 |
| 5/12/2023 | 25,00 | 24,00 | -4,00% | 24,00 | 25,99 | 24,71 | 23,02 | 24,00 | 16 | 7.663.100 |
| 4/12/2023 | 24,00 | 25,00 | +2,04% | 24,00 | 25,00 | 24,42 | 24,00 | 24,99 | 10 | 42.983.900 |
| 1/12/2023 | 23,99 | 24,50 | -2,00% | 23,99 | 24,50 | 24,33 | 23,02 | 24,49 | 5 | 1.459.900 |
| 30/11/2023 | 25,99 | 25,00 | +0,04% | 24,99 | 25,99 | 25,05 | 23,60 | 25,00 | 10 | 9.770.400 |
| 29/11/2023 | 24,56 | 24,99 | 0,00% | 24,50 | 24,99 | 24,85 | 23,00 | 24,99 | 10 | 6.462.000 |
| 28/11/2023 | 25,00 | 24,99 | +2,25% | 24,60 | 25,00 | 24,82 | 24,50 | 24,99 | 5 | 2.233.900 |
| 27/11/2023 | 24,40 | 24,44 | -5,96% | 24,40 | 25,71 | 24,84 | 23,05 | 24,79 | 64 | 85.704.200 |
| 24/11/2023 | 25,99 | 25,99 | +3,13% | 24,20 | 25,99 | 25,43 | 24,50 | 26,00 | 6 | 1.526.000 |
| 23/11/2023 | 24,75 | 25,20 | +0,80% | 24,60 | 25,48 | 25,00 | 24,70 | 26,80 | 5 | 2.250.100 |
| 22/11/2023 | 26,10 | 25,00 | -3,44% | 25,00 | 26,10 | 25,18 | 23,00 | 25,25 | 2 | 1.511.000 |
| 21/11/2023 | 24,95 | 25,89 | +3,77% | 24,95 | 27,90 | 26,10 | 25,00 | 25,89 | 52 | 24.012.900 |
| 20/11/2023 | 23,98 | 24,95 | +8,48% | 23,95 | 24,97 | 24,46 | 23,99 | 24,96 | 18 | 6.604.300 |
| 17/11/2023 | 23,02 | 23,00 | 0,00% | 22,60 | 23,15 | 22,90 | 22,00 | 24,30 | 14 | 4.581.900 |
| 16/11/2023 | 24,00 | 23,00 | 0,00% | 22,51 | 24,38 | 23,00 | 22,73 | 24,00 | 16 | 8.513.200 |
| 14/11/2023 | 19,00 | 23,00 | +26,72% | 18,51 | 24,00 | 21,88 | 22,01 | 23,59 | 93 | 55.580.800 |
| 13/11/2023 | 18,15 | 18,15 | +0,83% | 17,50 | 18,15 | 17,81 | 17,51 | 18,15 | 9 | 2.672.100 |
| 10/11/2023 | 17,02 | 18,00 | +5,88% | 17,00 | 18,00 | 17,84 | 17,10 | 18,00 | 12 | 11.419.300 |
| 9/11/2023 | 17,63 | 17,00 | -3,13% | 17,00 | 17,96 | 17,48 | 16,40 | 17,55 | 33 | 12.065.800 |
| 8/11/2023 | 16,68 | 17,55 | +5,09% | 16,00 | 17,55 | 16,58 | 16,40 | 17,55 | 30 | 5.969.800 |
| 7/11/2023 | 16,94 | 16,70 | -2,74% | 16,30 | 17,09 | 16,78 | 14,81 | 17,05 | 21 | 4.196.600 |
| 6/11/2023 | 16,10 | 17,17 | +12,89% | 15,90 | 17,19 | 16,25 | 14,80 | 17,15 | 11 | 3.737.800 |
| 3/11/2023 | 15,00 | 15,21 | +0,33% | 15,00 | 16,05 | 15,25 | 15,18 | 16,05 | 12 | 20.134.800 |
| 1/11/2023 | 14,90 | 15,16 | +0,46% | 14,76 | 15,16 | 14,84 | 14,81 | 15,16 | 10 | 2.523.800 |
| 31/10/2023 | 15,09 | 15,09 | +0,47% | 15,09 | 15,09 | 15,09 | 14,90 | 15,09 | 5 | 754.500 |
| 30/10/2023 | 15,02 | 15,02 | 0,00% | 15,02 | 15,02 | 15,02 | 13,91 | 15,10 | 2 | 450.600 |
| 27/10/2023 | 15,00 | 15,02 | -0,53% | 15,00 | 15,20 | 15,18 | 14,93 | 15,10 | 8 | 5.012.000 |
| 26/10/2023 | 14,90 | 15,10 | -0,59% | 14,84 | 15,20 | 14,99 | 14,00 | 15,09 | 8 | 12.745.700 |
| 25/10/2023 | 14,95 | 15,19 | 0,00% | 14,25 | 15,19 | 14,77 | 14,28 | 15,20 | 13 | 2.955.300 |
| 24/10/2023 | 13,80 | 15,19 | +8,50% | 13,80 | 15,19 | 14,64 | 13,80 | 15,19 | 11 | 2.635.200 |
| 23/10/2023 | 14,00 | 14,00 | +0,07% | 14,00 | 14,00 | 14,00 | 13,60 | 14,50 | 2 | 700.000 |
| 20/10/2023 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,40 | 15,20 | 1 | 139.900 |
| 19/10/2023 | 14,00 | 13,99 | -1,48% | 13,58 | 14,00 | 13,82 | 13,22 | 14,00 | 9 | 4.148.800 |
| 18/10/2023 | 14,84 | 14,20 | -6,27% | 14,20 | 14,90 | 14,56 | 13,00 | 14,50 | 21 | 4.369.500 |
| 17/10/2023 | 15,19 | 15,15 | +1,07% | 15,15 | 15,19 | 15,17 | 14,93 | 15,15 | 2 | 303.400 |
| 16/10/2023 | 14,98 | 14,99 | -1,25% | 14,98 | 15,00 | 14,99 | 14,30 | 15,00 | 6 | 1.049.400 |
| 11/10/2023 | 15,18 | 15,18 | 0,00% | 15,18 | 15,18 | 15,18 | 14,80 | 15,20 | 1 | 3.795.000 |
| 10/10/2023 | 15,17 | 15,18 | +1,20% | 15,17 | 15,18 | 15,17 | 14,32 | 15,18 | 3 | 455.300 |
| 9/10/2023 | 14,98 | 15,00 | +0,20% | 14,20 | 15,00 | 14,77 | 14,50 | 15,00 | 15 | 5.465.400 |
| 6/10/2023 | 14,10 | 14,97 | +3,24% | 14,10 | 14,97 | 14,20 | 14,15 | 15,00 | 6 | 3.410.100 |
| 5/10/2023 | 14,98 | 14,50 | -3,33% | 14,49 | 14,98 | 14,51 | 14,10 | 14,90 | 6 | 3.919.700 |
| 4/10/2023 | 15,00 | 15,00 | 0,00% | 14,90 | 15,10 | 15,07 | 14,31 | 15,00 | 5 | 7.990.000 |
| 3/10/2023 | 15,39 | 15,00 | -2,53% | 14,99 | 15,39 | 15,19 | 15,00 | 15,38 | 16 | 6.382.300 |
| 2/10/2023 | 16,00 | 15,39 | -3,81% | 15,39 | 16,00 | 15,84 | 15,39 | 16,25 | 4 | 633.800 |
| 29/9/2023 | 15,80 | 16,00 | -3,03% | 15,00 | 16,20 | 15,25 | 15,00 | 16,23 | 10 | 2.745.700 |
| 28/9/2023 | 16,50 | 16,50 | -0,42% | 16,50 | 16,50 | 16,50 | 15,50 | 16,55 | 3 | 1.980.000 |
| 26/9/2023 | 16,59 | 16,57 | +1,66% | 15,49 | 16,59 | 16,08 | 15,00 | 16,58 | 6 | 2.413.400 |
| 25/9/2023 | 16,47 | 16,30 | +1,24% | 16,30 | 16,50 | 16,44 | 16,30 | 16,50 | 4 | 657.700 |
| 21/9/2023 | 16,11 | 16,10 | -5,41% | 16,10 | 16,76 | 16,22 | 13,05 | 16,80 | 4 | 3.731.700 |
| 20/9/2023 | 16,47 | 17,02 | +5,71% | 16,47 | 17,02 | 16,50 | 16,10 | 18,14 | 10 | 17.164.600 |
| 19/9/2023 | 16,00 | 16,10 | 0,00% | 16,00 | 16,10 | 16,03 | 16,10 | 16,50 | 7 | 1.764.000 |
| 18/9/2023 | 16,00 | 16,10 | +2,88% | 16,00 | 16,10 | 16,09 | 15,50 | 16,10 | 6 | 8.692.300 |
| 15/9/2023 | 15,65 | 15,65 | 0,00% | 15,65 | 15,65 | 15,65 | 15,50 | 16,19 | 1 | 313.000 |
| 14/9/2023 | 15,99 | 15,65 | -2,00% | 15,52 | 15,99 | 15,60 | 15,65 | 16,19 | 6 | 5.304.900 |
| 13/9/2023 | 13,80 | 15,97 | +16,06% | 13,80 | 15,97 | 14,10 | 15,15 | 16,60 | 17 | 16.223.200 |
| 12/9/2023 | 13,50 | 13,76 | +1,55% | 13,01 | 13,99 | 13,58 | 13,50 | 13,80 | 17 | 11.413.800 |
| 11/9/2023 | 14,05 | 13,55 | -3,90% | 13,55 | 14,05 | 13,66 | 13,55 | 13,60 | 6 | 819.700 |