Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 8/9/2023 | 14,29 | 14,10 | -1,40% | 14,01 | 14,29 | 14,13 | 13,00 | 14,10 | 13 | 4.663.300 |
| 6/9/2023 | 14,95 | 14,30 | -4,73% | 13,71 | 14,95 | 14,06 | 14,02 | 14,40 | 56 | 23.343.600 |
| 5/9/2023 | 15,75 | 15,01 | -9,58% | 15,00 | 15,75 | 15,23 | 14,52 | 15,05 | 16 | 4.721.400 |
| 4/9/2023 | 16,00 | 16,60 | -0,84% | 15,63 | 16,60 | 16,00 | 15,76 | 16,90 | 14 | 5.283.200 |
| 1/9/2023 | 16,75 | 16,74 | -3,24% | 16,74 | 16,75 | 16,74 | 15,63 | 16,69 | 2 | 334.900 |
| 31/8/2023 | 17,97 | 17,30 | -4,63% | 17,24 | 18,04 | 17,40 | 15,02 | 17,30 | 23 | 16.361.200 |
| 30/8/2023 | 17,99 | 18,14 | +0,39% | 17,99 | 18,14 | 18,08 | 17,51 | 18,14 | 5 | 1.085.300 |
| 29/8/2023 | 18,00 | 18,07 | +0,39% | 17,60 | 18,14 | 17,94 | 17,50 | 18,10 | 32 | 17.587.700 |
| 28/8/2023 | 17,51 | 18,00 | +2,74% | 17,50 | 18,00 | 17,73 | 17,57 | 18,00 | 15 | 3.369.500 |
| 25/8/2023 | 17,52 | 17,52 | -2,67% | 17,52 | 17,99 | 17,54 | 17,52 | 18,00 | 8 | 4.562.700 |
| 24/8/2023 | 18,22 | 18,00 | -1,21% | 17,25 | 18,22 | 17,78 | 18,00 | 18,15 | 9 | 1.600.700 |
| 23/8/2023 | 17,97 | 18,22 | +2,94% | 17,97 | 18,50 | 18,02 | 18,22 | 18,48 | 30 | 29.749.400 |
| 22/8/2023 | 17,00 | 17,70 | +4,12% | 17,00 | 18,00 | 17,38 | 17,20 | 17,70 | 34 | 20.857.500 |
| 21/8/2023 | 17,23 | 17,00 | +0,06% | 17,00 | 17,94 | 17,35 | 16,76 | 17,00 | 34 | 13.539.900 |
| 18/8/2023 | 16,48 | 16,99 | +2,78% | 16,07 | 17,32 | 16,76 | 16,33 | 17,00 | 28 | 7.208.000 |
| 17/8/2023 | 17,49 | 16,53 | -5,54% | 13,98 | 17,49 | 15,10 | 16,01 | 16,99 | 181 | 122.181.000 |
| 16/8/2023 | 17,28 | 17,50 | +7,69% | 16,56 | 17,62 | 16,93 | 16,44 | 17,50 | 44 | 10.670.900 |
| 15/8/2023 | 17,50 | 16,25 | -5,52% | 15,90 | 17,99 | 17,13 | 16,25 | 17,00 | 180 | 70.425.600 |
| 14/8/2023 | 12,89 | 17,20 | +33,96% | 12,89 | 17,99 | 15,87 | 17,19 | 17,20 | 251 | 142.573.000 |
| 11/8/2023 | 12,15 | 12,84 | +0,39% | 12,15 | 12,84 | 12,59 | 12,17 | 12,84 | 4 | 503.900 |
| 10/8/2023 | 12,69 | 12,79 | +5,35% | 12,50 | 12,79 | 12,64 | 12,00 | 12,78 | 12 | 2.909.400 |
| 9/8/2023 | 12,01 | 12,14 | -2,96% | 11,61 | 12,14 | 11,75 | 12,00 | 12,54 | 17 | 7.521.900 |
| 8/8/2023 | 12,49 | 12,51 | +0,08% | 12,35 | 12,51 | 12,47 | 12,35 | 12,75 | 5 | 1.247.300 |
| 7/8/2023 | 12,01 | 12,50 | +2,88% | 12,01 | 12,54 | 12,49 | 12,05 | 12,50 | 10 | 2.374.500 |
| 4/8/2023 | 12,20 | 12,15 | -0,82% | 12,15 | 12,35 | 12,30 | 12,01 | 12,60 | 8 | 6.892.900 |
| 3/8/2023 | 12,70 | 12,25 | +2,08% | 12,15 | 12,84 | 12,38 | 12,23 | 12,25 | 20 | 9.658.900 |
| 2/8/2023 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,90 | 12,00 | 9 | 4.440.000 |
| 1/8/2023 | 12,00 | 12,00 | 0,00% | 12,00 | 12,09 | 12,00 | 11,83 | 12,00 | 37 | 45.241.200 |
| 31/7/2023 | 12,10 | 12,00 | -0,83% | 11,81 | 12,10 | 12,03 | 11,83 | 12,00 | 28 | 33.082.500 |
| 28/7/2023 | 11,67 | 12,10 | -1,63% | 11,30 | 12,16 | 11,85 | 11,48 | 12,10 | 19 | 3.792.600 |
| 27/7/2023 | 12,82 | 12,30 | -0,81% | 12,30 | 12,82 | 12,35 | 11,30 | 12,30 | 32 | 24.459.000 |
| 26/7/2023 | 12,00 | 12,40 | +7,83% | 12,00 | 12,90 | 12,38 | 12,03 | 12,40 | 67 | 46.574.100 |
| 25/7/2023 | 10,01 | 11,50 | +15,00% | 10,00 | 12,49 | 11,52 | 11,12 | 12,25 | 52 | 52.534.900 |
| 24/7/2023 | 9,90 | 10,00 | -4,76% | 9,90 | 10,02 | 9,95 | 9,90 | 10,55 | 9 | 9.660.800 |
| 21/7/2023 | 9,74 | 10,50 | +10,41% | 9,74 | 10,50 | 9,94 | 9,55 | 10,55 | 20 | 17.907.700 |
| 20/7/2023 | 9,63 | 9,51 | -2,46% | 9,51 | 9,63 | 9,61 | 9,51 | 9,83 | 4 | 2.789.100 |
| 18/7/2023 | 9,75 | 9,75 | 0,00% | 9,75 | 9,75 | 9,75 | 9,75 | 9,95 | 2 | 877.500 |
| 17/7/2023 | 9,69 | 9,75 | +1,04% | 9,69 | 9,75 | 9,71 | 9,53 | 9,90 | 41 | 25.155.200 |
| 14/7/2023 | 9,60 | 9,65 | +1,58% | 9,51 | 9,82 | 9,63 | 9,50 | 9,65 | 25 | 9.828.400 |
| 13/7/2023 | 9,50 | 9,50 | -2,96% | 9,50 | 9,50 | 9,50 | 9,50 | 9,82 | 1 | 190.000 |
| 12/7/2023 | 9,50 | 9,79 | +7,82% | 9,50 | 9,79 | 9,61 | 9,30 | 9,80 | 17 | 7.305.200 |
| 11/7/2023 | 9,61 | 9,08 | -4,42% | 9,08 | 9,61 | 9,31 | 9,01 | 9,50 | 10 | 1.025.000 |
| 10/7/2023 | 9,40 | 9,50 | +1,06% | 9,40 | 9,59 | 9,50 | 9,50 | 9,75 | 12 | 11.306.100 |
| 7/7/2023 | 9,39 | 9,40 | +1,62% | 9,10 | 9,40 | 9,38 | 9,40 | 9,45 | 10 | 8.162.700 |
| 6/7/2023 | 9,29 | 9,25 | -0,54% | 9,25 | 9,30 | 9,29 | 9,10 | 9,25 | 15 | 14.500.900 |
| 5/7/2023 | 9,26 | 9,30 | +2,09% | 9,26 | 9,35 | 9,29 | 9,13 | 9,29 | 11 | 9.205.700 |
| 4/7/2023 | 9,29 | 9,11 | -2,04% | 9,10 | 9,30 | 9,18 | 9,10 | 9,26 | 17 | 5.325.900 |
| 3/7/2023 | 9,12 | 9,30 | -0,11% | 9,12 | 9,30 | 9,20 | 9,20 | 9,30 | 15 | 4.788.200 |
| 30/6/2023 | 9,44 | 9,31 | 0,00% | 9,02 | 9,44 | 9,29 | 9,24 | 9,40 | 22 | 6.694.800 |
| 29/6/2023 | 9,64 | 9,31 | -2,00% | 9,31 | 9,69 | 9,45 | 9,31 | 9,69 | 69 | 35.925.300 |
| 28/6/2023 | 9,37 | 9,50 | +4,28% | 9,09 | 9,50 | 9,26 | 9,40 | 9,61 | 50 | 17.239.200 |
| 27/6/2023 | 9,05 | 9,11 | +3,52% | 8,97 | 9,40 | 9,06 | 9,11 | 9,39 | 64 | 38.181.100 |
| 26/6/2023 | 8,87 | 8,80 | -0,79% | 8,80 | 9,22 | 8,94 | 8,80 | 8,90 | 33 | 5.543.000 |
| 23/6/2023 | 8,87 | 8,87 | -1,22% | 8,87 | 8,87 | 8,87 | 8,87 | 8,98 | 8 | 4.701.100 |
| 22/6/2023 | 9,07 | 8,98 | -1,10% | 8,98 | 9,09 | 9,08 | 8,88 | 9,08 | 40 | 7.813.500 |
| 21/6/2023 | 9,14 | 9,08 | +0,78% | 9,00 | 9,14 | 9,10 | 8,95 | 9,08 | 30 | 4.277.500 |
| 20/6/2023 | 8,95 | 9,01 | +0,67% | 8,95 | 9,18 | 9,00 | 8,91 | 9,01 | 31 | 10.808.600 |
| 19/6/2023 | 8,60 | 8,95 | +3,47% | 8,45 | 9,20 | 8,93 | 8,95 | 9,14 | 55 | 14.913.600 |
| 16/6/2023 | 8,77 | 8,65 | -1,70% | 8,60 | 8,80 | 8,72 | 8,65 | 8,80 | 19 | 2.357.000 |
| 15/6/2023 | 8,80 | 8,80 | 0,00% | 8,79 | 8,81 | 8,80 | 8,70 | 8,80 | 27 | 16.456.000 |
| 14/6/2023 | 8,45 | 8,80 | +0,92% | 8,45 | 8,85 | 8,68 | 8,70 | 8,84 | 65 | 9.290.600 |
| 13/6/2023 | 8,40 | 8,72 | +4,43% | 8,40 | 9,40 | 8,76 | 8,60 | 8,80 | 498 | 58.386.300 |
| 12/6/2023 | 8,20 | 8,35 | +4,38% | 8,11 | 8,42 | 8,31 | 8,25 | 8,39 | 30 | 4.572.000 |
| 9/6/2023 | 7,93 | 8,00 | +0,38% | 7,88 | 8,15 | 8,02 | 8,00 | 8,20 | 50 | 4.732.000 |
| 7/6/2023 | 7,91 | 7,97 | -0,38% | 7,58 | 8,04 | 7,84 | 7,86 | 7,99 | 56 | 5.882.200 |
| 6/6/2023 | 8,20 | 8,00 | +0,13% | 8,00 | 8,20 | 8,14 | 8,00 | 8,09 | 25 | 4.074.700 |
| 5/6/2023 | 7,82 | 7,99 | +2,96% | 7,82 | 8,39 | 8,00 | 7,94 | 8,14 | 116 | 19.216.100 |
| 2/6/2023 | 7,62 | 7,76 | +1,84% | 7,60 | 7,78 | 7,69 | 7,61 | 7,78 | 28 | 3.924.500 |
| 1/6/2023 | 7,74 | 7,62 | -1,68% | 7,59 | 7,75 | 7,69 | 7,62 | 7,74 | 53 | 9.852.000 |
| 31/5/2023 | 7,57 | 7,75 | +1,57% | 7,57 | 7,75 | 7,67 | 7,69 | 7,75 | 33 | 8.978.200 |
| 30/5/2023 | 7,46 | 7,63 | +1,87% | 7,29 | 7,69 | 7,60 | 7,62 | 7,65 | 64 | 12.017.500 |
| 29/5/2023 | 7,20 | 7,49 | +5,94% | 7,08 | 7,55 | 7,33 | 7,32 | 7,47 | 100 | 22.001.900 |
| 26/5/2023 | 7,27 | 7,07 | -1,94% | 7,00 | 7,70 | 7,30 | 7,07 | 7,16 | 205 | 26.518.300 |
| 25/5/2023 | 7,12 | 7,21 | +2,27% | 6,87 | 7,62 | 7,20 | 7,21 | 7,40 | 178 | 26.530.100 |
| 24/5/2023 | 7,16 | 7,05 | -1,54% | 6,36 | 7,36 | 6,87 | 6,95 | 7,05 | 211 | 33.419.600 |
| 23/5/2023 | 6,52 | 7,16 | +11,18% | 6,27 | 7,40 | 6,89 | 7,10 | 7,19 | 205 | 28.873.000 |
| 22/5/2023 | 6,36 | 6,44 | +1,42% | 6,12 | 6,74 | 6,43 | 6,37 | 6,57 | 85 | 10.612.500 |
| 19/5/2023 | 6,52 | 6,35 | -2,61% | 6,02 | 7,11 | 6,55 | 6,35 | 6,59 | 199 | 27.579.100 |
| 18/5/2023 | 5,20 | 6,52 | +21,87% | 5,20 | 7,49 | 6,03 | 6,51 | 6,79 | 485 | 114.043.800 |
| 17/5/2023 | 4,68 | 5,35 | +18,89% | 4,65 | 5,40 | 4,95 | 5,20 | 5,35 | 152 | 37.644.900 |
| 16/5/2023 | 4,40 | 4,50 | +6,64% | 4,40 | 4,85 | 4,63 | 4,47 | 4,50 | 174 | 31.415.700 |
| 15/5/2023 | 3,53 | 4,22 | +19,55% | 3,53 | 4,22 | 3,79 | 3,90 | 4,30 | 96 | 10.120.300 |
| 12/5/2023 | 3,52 | 3,53 | +2,02% | 3,48 | 3,53 | 3,52 | 3,47 | 3,52 | 12 | 3.210.400 |
| 11/5/2023 | 3,53 | 3,46 | -1,14% | 3,46 | 3,53 | 3,48 | 3,45 | 3,49 | 5 | 278.900 |
| 10/5/2023 | 3,49 | 3,50 | +1,74% | 3,34 | 3,55 | 3,49 | 3,47 | 3,50 | 31 | 3.351.500 |
| 9/5/2023 | 3,53 | 3,44 | -2,27% | 3,44 | 3,53 | 3,46 | 3,45 | 3,49 | 18 | 1.316.600 |
| 8/5/2023 | 3,54 | 3,52 | -0,56% | 3,42 | 3,54 | 3,47 | 3,46 | 3,52 | 25 | 1.565.000 |
| 5/5/2023 | 3,54 | 3,54 | 0,00% | 3,43 | 3,54 | 3,53 | 3,50 | 3,54 | 40 | 8.875.900 |
| 4/5/2023 | 3,56 | 3,54 | -3,54% | 3,46 | 3,60 | 3,52 | 3,47 | 3,56 | 21 | 1.374.200 |
| 3/5/2023 | 3,89 | 3,67 | -6,85% | 3,65 | 3,89 | 3,72 | 3,66 | 3,72 | 47 | 3.165.600 |
| 2/5/2023 | 3,72 | 3,94 | +5,63% | 3,72 | 4,09 | 3,90 | 3,61 | 3,89 | 15 | 936.000 |
| 28/4/2023 | 3,63 | 3,73 | +4,78% | 3,56 | 3,74 | 3,61 | 3,66 | 3,73 | 44 | 2.316.200 |
| 27/4/2023 | 3,49 | 3,56 | +3,19% | 3,49 | 3,72 | 3,65 | 3,56 | 3,70 | 67 | 2.924.400 |
| 26/4/2023 | 4,10 | 3,45 | -15,85% | 3,45 | 4,10 | 3,62 | 3,44 | 3,56 | 46 | 4.428.300 |
| 25/4/2023 | 4,68 | 4,10 | +0,24% | 3,91 | 4,73 | 4,32 | 3,98 | 4,15 | 45 | 2.764.900 |
| 24/4/2023 | 3,24 | 4,09 | +26,63% | 3,24 | 4,20 | 3,69 | 4,06 | 4,10 | 162 | 25.293.100 |
| 20/4/2023 | 3,21 | 3,23 | +2,22% | 3,21 | 3,23 | 3,21 | 3,16 | 3,21 | 4 | 160.900 |
| 19/4/2023 | 3,27 | 3,16 | -2,77% | 3,16 | 3,27 | 3,19 | 3,17 | 3,22 | 33 | 3.581.500 |
| 18/4/2023 | 3,20 | 3,25 | +0,31% | 3,18 | 3,29 | 3,24 | 3,21 | 3,27 | 37 | 4.665.700 |
| 17/4/2023 | 3,25 | 3,24 | -1,22% | 3,24 | 3,26 | 3,25 | 3,22 | 3,26 | 7 | 422.700 |
| 14/4/2023 | 3,43 | 3,28 | -3,24% | 3,22 | 3,50 | 3,30 | 3,27 | 3,28 | 124 | 13.592.400 |
| 13/4/2023 | 3,24 | 3,39 | +5,94% | 3,18 | 3,39 | 3,33 | 3,39 | 3,44 | 126 | 21.269.600 |
| 12/4/2023 | 3,34 | 3,20 | -1,54% | 3,09 | 3,35 | 3,22 | 3,19 | 3,23 | 263 | 43.780.200 |
| 11/4/2023 | 4,11 | 3,25 | -22,62% | 3,25 | 4,20 | 3,27 | 3,25 | 3,89 | 339 | 659.615.400 |
| 10/4/2023 | 4,78 | 4,20 | -12,68% | 4,01 | 4,78 | 4,11 | 4,11 | 4,20 | 42 | 2.838.800 |
| 6/4/2023 | 4,80 | 4,81 | +1,26% | 4,75 | 4,97 | 4,87 | 3,71 | 4,81 | 43 | 6.680.400 |
| 5/4/2023 | 4,04 | 4,75 | +17,57% | 4,00 | 5,00 | 4,77 | 4,75 | 4,81 | 81 | 11.228.100 |
| 4/4/2023 | 3,50 | 4,04 | +15,76% | 3,50 | 4,12 | 3,78 | 3,88 | 4,04 | 31 | 4.234.700 |
| 3/4/2023 | 3,60 | 3,49 | -3,06% | 3,47 | 3,68 | 3,55 | 3,50 | 3,57 | 22 | 5.090.500 |
| 31/3/2023 | 3,64 | 3,60 | +1,41% | 3,46 | 3,65 | 3,54 | 3,45 | 3,75 | 24 | 3.229.200 |
| 30/3/2023 | 3,28 | 3,55 | +10,59% | 3,21 | 3,55 | 3,45 | 3,38 | 3,64 | 58 | 4.699.600 |
| 29/3/2023 | 3,08 | 3,21 | +3,55% | 3,06 | 3,21 | 3,20 | 3,21 | 3,27 | 14 | 1.312.700 |
| 28/3/2023 | 3,32 | 3,10 | -6,91% | 3,10 | 3,32 | 3,16 | 3,10 | 3,19 | 20 | 1.329.500 |
| 23/3/2023 | 3,33 | 3,33 | +4,06% | 3,33 | 3,33 | 3,33 | 3,08 | 3,30 | 1 | 33.300 |
| 22/3/2023 | 3,33 | 3,20 | -1,54% | 3,20 | 3,33 | 3,23 | 3,14 | 3,29 | 3 | 129.300 |
| 17/3/2023 | 3,23 | 3,25 | 0,00% | 3,23 | 3,25 | 3,24 | 3,10 | 3,32 | 3 | 97.200 |
| 16/3/2023 | 3,18 | 3,25 | -1,52% | 3,10 | 3,25 | 3,18 | 3,17 | 3,21 | 10 | 636.300 |
| 15/3/2023 | 3,36 | 3,30 | -0,30% | 3,29 | 3,36 | 3,30 | 3,13 | 3,30 | 3 | 198.200 |
| 14/3/2023 | 3,36 | 3,31 | +5,08% | 3,18 | 3,36 | 3,29 | 3,18 | 3,32 | 6 | 296.800 |
| 13/3/2023 | 3,07 | 3,15 | -7,35% | 3,04 | 3,21 | 3,11 | 3,14 | 3,28 | 27 | 2.714.300 |
| 10/3/2023 | 3,39 | 3,40 | +0,89% | 3,39 | 3,40 | 3,39 | 3,26 | 3,42 | 2 | 475.400 |
| 9/3/2023 | 3,20 | 3,37 | +2,43% | 3,20 | 3,37 | 3,32 | 3,24 | 3,46 | 8 | 464.800 |
| 8/3/2023 | 3,14 | 3,29 | +4,78% | 3,12 | 3,37 | 3,22 | 3,20 | 3,32 | 13 | 1.224.900 |
| 7/3/2023 | 3,14 | 3,14 | -0,63% | 3,14 | 3,14 | 3,14 | 3,14 | 3,38 | 3 | 345.400 |
| 6/3/2023 | 3,19 | 3,16 | -0,94% | 3,14 | 3,19 | 3,16 | 3,14 | 3,43 | 5 | 158.300 |
| 3/3/2023 | 3,24 | 3,19 | -2,15% | 3,19 | 3,24 | 3,21 | 3,19 | 3,44 | 5 | 514.600 |
| 2/3/2023 | 3,26 | 3,26 | -1,21% | 3,26 | 3,26 | 3,26 | 3,23 | 3,35 | 1 | 65.200 |
| 1/3/2023 | 3,35 | 3,30 | -2,94% | 3,25 | 3,35 | 3,29 | 3,23 | 3,53 | 6 | 758.400 |
| 28/2/2023 | 3,39 | 3,40 | -0,87% | 3,39 | 3,40 | 3,39 | 3,30 | 3,50 | 3 | 407.800 |
| 24/2/2023 | 3,29 | 3,43 | +2,39% | 3,27 | 3,50 | 3,41 | 3,26 | 3,51 | 10 | 649.500 |
| 23/2/2023 | 3,34 | 3,35 | -2,90% | 3,34 | 3,35 | 3,34 | 3,31 | 3,39 | 2 | 167.300 |
| 17/2/2023 | 3,35 | 3,45 | +2,99% | 3,35 | 3,48 | 3,42 | 3,28 | 3,45 | 15 | 958.800 |
| 16/2/2023 | 3,26 | 3,35 | -1,76% | 3,26 | 3,36 | 3,30 | 3,29 | 3,54 | 11 | 1.386.500 |
| 15/2/2023 | 3,41 | 3,41 | -2,57% | 3,41 | 3,41 | 3,41 | 3,35 | 3,49 | 1 | 34.100 |
| 13/2/2023 | 3,42 | 3,50 | -2,23% | 3,42 | 3,50 | 3,44 | 3,40 | 3,52 | 4 | 137.900 |
| 10/2/2023 | 3,46 | 3,58 | +1,42% | 3,46 | 3,58 | 3,48 | 3,26 | 3,56 | 2 | 174.200 |
| 9/2/2023 | 3,61 | 3,53 | +0,57% | 3,43 | 3,61 | 3,51 | 3,36 | 3,53 | 13 | 1.160.400 |
| 8/2/2023 | 3,66 | 3,51 | -2,23% | 3,51 | 3,66 | 3,55 | 3,51 | 3,58 | 6 | 391.400 |
| 7/2/2023 | 3,59 | 3,59 | +3,76% | 3,59 | 3,59 | 3,59 | 3,46 | 3,59 | 1 | 107.700 |
| 6/2/2023 | 3,55 | 3,46 | -4,16% | 3,46 | 3,55 | 3,51 | 3,46 | 3,51 | 7 | 703.300 |
| 2/2/2023 | 3,50 | 3,61 | +0,56% | 3,44 | 3,64 | 3,50 | 3,50 | 3,61 | 13 | 840.800 |
| 1/2/2023 | 3,70 | 3,59 | +0,56% | 3,59 | 3,70 | 3,67 | 3,51 | 3,59 | 3 | 146.900 |
| 31/1/2023 | 3,56 | 3,57 | -0,28% | 3,50 | 3,80 | 3,55 | 3,50 | 3,57 | 17 | 1.814.400 |
| 30/1/2023 | 3,58 | 3,58 | 0,00% | 3,58 | 3,58 | 3,58 | 3,55 | 3,58 | 2 | 71.600 |
| 27/1/2023 | 3,46 | 3,58 | +3,77% | 3,46 | 3,69 | 3,58 | 3,55 | 3,58 | 33 | 3.948.000 |
| 26/1/2023 | 3,46 | 3,45 | 0,00% | 3,45 | 3,58 | 3,47 | 3,44 | 3,49 | 21 | 1.773.400 |
| 25/1/2023 | 3,51 | 3,45 | -1,43% | 3,45 | 3,67 | 3,50 | 3,45 | 3,52 | 36 | 2.806.400 |
| 24/1/2023 | 3,95 | 3,50 | -8,62% | 3,49 | 3,95 | 3,55 | 3,50 | 3,55 | 94 | 14.318.300 |
| 23/1/2023 | 4,17 | 3,83 | -9,67% | 3,83 | 4,17 | 3,95 | 3,83 | 3,88 | 47 | 3.797.000 |