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: 1 Ano
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.
CEDO4F - CEDRO - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 16,54 | 16,66 | -15,26% | 16,54 | 16,66 | 16,54 | 16,54 | 19,66 | 2 | 51.286 |
| 17/7/2025 | 19,66 | 19,66 | +18,79% | 19,66 | 19,66 | 19,66 | 16,54 | 16,66 | 1 | 1.966 |
| 16/7/2025 | 16,55 | 16,55 | -1,19% | 16,55 | 16,55 | 16,55 | 16,55 | 19,66 | 1 | 1.655 |
| 15/7/2025 | 16,45 | 16,75 | +11,59% | 16,45 | 16,75 | 16,72 | 16,60 | 19,66 | 3 | 36.805 |
| 11/7/2025 | 16,50 | 15,01 | -10,65% | 15,01 | 16,57 | 16,23 | 14,75 | 16,49 | 6 | 246.798 |
| 10/7/2025 | 16,01 | 16,80 | -3,72% | 16,01 | 16,80 | 16,55 | 16,50 | 19,66 | 8 | 273.094 |
| 9/7/2025 | 17,45 | 17,45 | +2,65% | 17,45 | 17,45 | 17,45 | 16,01 | 19,66 | 1 | 34.900 |
| 8/7/2025 | 16,01 | 17,00 | -2,86% | 16,01 | 17,00 | 16,37 | 17,00 | 17,49 | 5 | 104.778 |
| 7/7/2025 | 16,24 | 17,50 | +1,69% | 16,01 | 17,50 | 17,36 | 16,01 | 19,67 | 6 | 95.502 |
| 3/7/2025 | 17,20 | 17,21 | +6,63% | 16,21 | 17,21 | 17,16 | 17,21 | 17,49 | 4 | 77.240 |
| 2/7/2025 | 16,47 | 16,14 | -6,38% | 16,14 | 17,50 | 16,28 | 16,14 | 17,49 | 4 | 74.933 |
| 1/7/2025 | 17,24 | 17,24 | -1,49% | 17,24 | 17,24 | 17,24 | 16,01 | 17,50 | 1 | 1.724 |
| 30/6/2025 | 17,50 | 17,50 | +1,51% | 17,50 | 17,50 | 17,50 | 16,04 | 17,50 | 2 | 54.250 |
| 27/6/2025 | 17,24 | 17,24 | -1,49% | 17,24 | 17,24 | 17,24 | 12,01 | 19,67 | 1 | 1.724 |
| 26/6/2025 | 16,89 | 17,50 | +2,88% | 16,89 | 18,00 | 17,10 | 12,01 | 17,50 | 4 | 44.480 |
| 25/6/2025 | 16,00 | 17,01 | +6,31% | 16,00 | 17,01 | 16,37 | 16,00 | 19,66 | 8 | 24.555 |
| 24/6/2025 | 17,00 | 16,00 | -5,88% | 16,00 | 17,00 | 16,31 | 12,00 | 17,79 | 2 | 78.300 |
| 20/6/2025 | 17,00 | 17,00 | -2,86% | 14,90 | 17,00 | 15,92 | 12,00 | 17,20 | 10 | 81.221 |
| 18/6/2025 | 17,99 | 17,50 | +1,51% | 17,50 | 17,99 | 17,59 | 17,50 | 19,66 | 3 | 61.593 |
| 16/6/2025 | 17,24 | 17,24 | -0,06% | 17,24 | 17,24 | 17,24 | 17,00 | 19,66 | 1 | 1.724 |
| 13/6/2025 | 17,25 | 17,25 | -9,02% | 17,25 | 17,25 | 17,25 | 17,24 | 18,50 | 2 | 32.775 |
| 12/6/2025 | 18,99 | 18,96 | +2,21% | 18,96 | 18,99 | 18,97 | 17,25 | 19,66 | 4 | 9.487 |
| 10/6/2025 | 18,55 | 18,55 | -2,32% | 18,55 | 18,55 | 18,55 | 17,60 | 18,98 | 1 | 9.275 |
| 9/6/2025 | 18,99 | 18,99 | +14,12% | 18,99 | 18,99 | 18,99 | 17,24 | 19,00 | 1 | 1.899 |
| 6/6/2025 | 17,52 | 16,64 | -6,78% | 16,64 | 17,52 | 17,05 | 16,56 | 19,00 | 3 | 35.824 |
| 2/6/2025 | 19,00 | 17,85 | -6,05% | 17,85 | 19,00 | 18,19 | 16,56 | 18,00 | 5 | 36.383 |
| 30/5/2025 | 19,00 | 19,00 | -1,55% | 19,00 | 19,00 | 19,00 | 19,00 | 19,58 | 1 | 9.500 |
| 27/5/2025 | 19,16 | 19,30 | 0,00% | 19,16 | 19,30 | 19,29 | 19,00 | 19,30 | 2 | 61.746 |
| 26/5/2025 | 19,30 | 19,30 | +1,58% | 19,30 | 19,30 | 19,30 | 19,55 | 20,46 | 2 | 9.650 |
| 23/5/2025 | 21,06 | 19,00 | -9,09% | 19,00 | 21,06 | 19,64 | 19,00 | 20,45 | 4 | 31.435 |
| 21/5/2025 | 20,90 | 20,90 | +8,80% | 20,90 | 20,90 | 20,90 | 19,20 | 20,69 | 1 | 2.090 |
| 20/5/2025 | 19,21 | 19,21 | -1,44% | 19,21 | 19,21 | 19,21 | 19,21 | 26,98 | 1 | 5.763 |
| 19/5/2025 | 19,25 | 19,49 | -2,55% | 18,92 | 19,49 | 19,21 | 18,88 | 19,87 | 7 | 146.053 |
| 16/5/2025 | 20,50 | 20,00 | +2,67% | 19,48 | 20,89 | 20,33 | 19,25 | 20,00 | 5 | 124.058 |
| 15/5/2025 | 19,48 | 19,48 | -3,71% | 19,48 | 19,48 | 19,48 | 20,50 | 26,99 | 1 | 19.480 |
| 13/5/2025 | 19,43 | 20,23 | -8,05% | 19,26 | 20,23 | 19,55 | 19,25 | 26,99 | 17 | 123.187 |
| 12/5/2025 | 18,92 | 22,00 | +10,00% | 18,92 | 22,00 | 19,71 | 19,46 | 22,00 | 23 | 165.609 |
| 9/5/2025 | 20,00 | 20,00 | +5,26% | 20,00 | 20,00 | 20,00 | 18,90 | 26,99 | 1 | 20.000 |
| 8/5/2025 | 21,00 | 19,00 | -5,05% | 19,00 | 21,99 | 21,84 | 18,90 | 26,99 | 17 | 1.924.518 |
| 6/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 20,01 | 20,01 | 21,99 | 1 | 10.005 |
| 5/5/2025 | 20,01 | 20,01 | 0,00% | 20,01 | 20,01 | 20,01 | 20,01 | 21,99 | 1 | 44.022 |
| 2/5/2025 | 20,01 | 20,01 | +5,82% | 20,01 | 20,01 | 20,01 | 19,99 | 21,99 | 1 | 2.001 |
| 29/4/2025 | 18,91 | 18,91 | -9,91% | 18,91 | 18,91 | 18,91 | 18,91 | 26,99 | 1 | 18.910 |
| 28/4/2025 | 20,99 | 20,99 | +7,59% | 20,99 | 20,99 | 20,99 | 18,91 | 20,99 | 1 | 4.198 |
| 23/4/2025 | 19,51 | 19,51 | -5,52% | 19,51 | 19,51 | 19,51 | 18,89 | 20,89 | 2 | 9.755 |
| 22/4/2025 | 20,65 | 20,65 | -1,67% | 20,65 | 20,65 | 20,65 | 18,89 | 20,65 | 2 | 4.130 |
| 17/4/2025 | 21,00 | 21,00 | +1,01% | 21,00 | 21,00 | 21,00 | 18,89 | 27,00 | 1 | 21.000 |
| 16/4/2025 | 21,68 | 20,79 | -4,11% | 20,79 | 21,68 | 21,33 | 18,89 | 27,00 | 2 | 104.541 |
| 11/4/2025 | 21,68 | 21,68 | +2,46% | 21,68 | 21,68 | 21,68 | 18,89 | 20,60 | 1 | 2.168 |
| 10/4/2025 | 21,16 | 21,16 | +11,37% | 21,16 | 21,16 | 21,16 | 20,99 | 21,16 | 4 | 80.408 |
| 8/4/2025 | 19,00 | 19,00 | -4,14% | 19,00 | 19,00 | 19,00 | 18,90 | 20,99 | 1 | 19.000 |
| 4/4/2025 | 18,90 | 19,82 | -5,62% | 18,90 | 19,83 | 19,49 | 19,60 | 20,90 | 5 | 89.688 |
| 3/4/2025 | 21,00 | 21,00 | +2,74% | 21,00 | 21,00 | 21,00 | 18,89 | 21,00 | 1 | 21.000 |
| 2/4/2025 | 19,50 | 20,44 | -7,05% | 19,50 | 20,44 | 20,28 | 19,52 | 23,23 | 5 | 60.845 |
| 31/3/2025 | 22,47 | 21,99 | +6,70% | 21,99 | 22,47 | 22,43 | 12,09 | 22,00 | 5 | 62.820 |
| 28/3/2025 | 21,00 | 20,61 | +1,93% | 20,61 | 22,00 | 20,84 | 20,55 | 22,22 | 4 | 145.883 |
| 25/3/2025 | 20,22 | 20,22 | -2,32% | 20,22 | 20,22 | 20,22 | 12,01 | 27,00 | 1 | 2.022 |
| 21/3/2025 | 20,70 | 20,70 | +6,21% | 20,70 | 20,70 | 20,70 | 19,50 | 20,70 | 1 | 2.070 |
| 20/3/2025 | 19,01 | 19,49 | -2,55% | 19,00 | 19,49 | 19,18 | 12,01 | 20,22 | 5 | 105.508 |
| 14/3/2025 | 20,00 | 20,00 | +2,04% | 20,00 | 20,00 | 20,00 | 12,01 | 20,00 | 1 | 114.000 |
| 13/3/2025 | 19,60 | 19,60 | +0,51% | 19,60 | 19,60 | 19,60 | 19,60 | 27,00 | 2 | 54.880 |
| 10/3/2025 | 19,50 | 19,50 | -4,88% | 19,50 | 19,50 | 19,50 | 18,01 | 27,00 | 1 | 83.850 |
| 7/3/2025 | 20,08 | 20,50 | +9,39% | 20,08 | 20,50 | 20,35 | 12,00 | 27,00 | 4 | 81.423 |
| 28/2/2025 | 18,74 | 18,74 | -1,37% | 18,74 | 18,74 | 18,74 | 12,00 | 20,09 | 1 | 1.874 |
| 27/2/2025 | 19,35 | 19,00 | -0,84% | 19,00 | 19,46 | 19,34 | 19,05 | 20,09 | 6 | 212.740 |
| 26/2/2025 | 19,01 | 19,16 | -4,58% | 19,00 | 20,08 | 19,10 | 12,00 | 20,09 | 6 | 93.603 |
| 25/2/2025 | 18,01 | 20,08 | +0,40% | 18,01 | 20,08 | 18,80 | 12,00 | 20,09 | 2 | 48.896 |
| 21/2/2025 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 12,00 | 27,00 | 1 | 6.000 |
| 20/2/2025 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 12,00 | 20,00 | 1 | 4.000 |
| 19/2/2025 | 19,25 | 20,00 | +3,95% | 19,15 | 20,00 | 19,82 | 12,00 | 20,00 | 6 | 156.630 |
| 18/2/2025 | 19,72 | 19,24 | +1,32% | 19,24 | 19,72 | 19,67 | 12,00 | 20,32 | 2 | 43.288 |
| 17/2/2025 | 19,33 | 18,99 | -2,67% | 18,99 | 19,37 | 19,33 | 12,00 | 27,00 | 5 | 202.993 |
| 6/2/2025 | 19,52 | 19,51 | -0,05% | 19,51 | 19,52 | 19,51 | 19,33 | 27,00 | 2 | 31.231 |
| 4/2/2025 | 19,52 | 19,52 | -3,32% | 19,52 | 19,52 | 19,52 | 19,51 | 27,00 | 1 | 9.760 |
| 3/2/2025 | 20,20 | 20,19 | +1,97% | 19,31 | 20,98 | 20,18 | 12,00 | 27,00 | 7 | 58.545 |
| 29/1/2025 | 19,80 | 19,80 | -5,67% | 19,80 | 19,80 | 19,80 | 12,00 | 20,99 | 1 | 37.620 |
| 27/1/2025 | 19,90 | 20,99 | +2,39% | 19,80 | 20,99 | 20,30 | 19,80 | 20,99 | 8 | 436.506 |
| 24/1/2025 | 20,33 | 20,50 | -2,29% | 20,33 | 20,50 | 20,46 | 19,90 | 21,06 | 2 | 10.233 |
| 23/1/2025 | 19,00 | 20,98 | +4,90% | 19,00 | 20,98 | 20,10 | 12,00 | 20,98 | 5 | 229.152 |
| 22/1/2025 | 19,50 | 20,00 | -1,43% | 19,50 | 20,00 | 19,76 | 12,00 | 20,63 | 4 | 45.450 |
| 21/1/2025 | 20,95 | 20,29 | -3,38% | 20,29 | 20,95 | 20,79 | 12,05 | 20,95 | 2 | 95.644 |
| 16/1/2025 | 21,00 | 21,00 | +7,64% | 21,00 | 21,00 | 21,00 | 21,00 | 21,90 | 1 | 35.700 |
| 14/1/2025 | 19,51 | 19,51 | -7,10% | 19,51 | 19,51 | 19,51 | 12,00 | 26,99 | 1 | 17.559 |
| 13/1/2025 | 21,00 | 21,00 | -3,63% | 21,00 | 21,00 | 21,00 | 21,59 | 27,00 | 3 | 46.200 |
| 10/1/2025 | 21,00 | 21,79 | +6,71% | 21,00 | 21,79 | 21,32 | 21,60 | 27,00 | 3 | 144.999 |
| 9/1/2025 | 21,50 | 20,42 | -0,39% | 20,42 | 21,50 | 20,89 | 18,42 | 23,42 | 2 | 142.096 |
| 8/1/2025 | 20,00 | 20,50 | -10,91% | 20,00 | 20,50 | 20,43 | 20,01 | 27,00 | 2 | 16.350 |
| 3/1/2025 | 23,01 | 23,01 | +0,92% | 23,01 | 23,01 | 23,01 | 21,60 | 23,01 | 1 | 16.107 |
| 30/12/2024 | 22,90 | 22,80 | -15,49% | 22,80 | 22,90 | 22,80 | 12,00 | 22,80 | 5 | 54.730 |
| 27/12/2024 | 26,98 | 26,98 | -0,04% | 26,98 | 26,98 | 26,98 | 12,00 | 22,00 | 2 | 5.396 |
| 26/12/2024 | 22,99 | 26,99 | +30,58% | 22,99 | 26,99 | 23,11 | 12,00 | 26,79 | 4 | 78.596 |
| 23/12/2024 | 21,06 | 20,67 | -1,85% | 20,67 | 21,60 | 20,78 | 20,67 | 27,00 | 6 | 191.226 |
| 20/12/2024 | 21,06 | 21,06 | +3,74% | 21,06 | 21,06 | 21,06 | 20,10 | 21,59 | 1 | 12.636 |
| 19/12/2024 | 19,89 | 20,30 | -5,58% | 19,89 | 21,61 | 20,30 | 20,30 | 27,00 | 6 | 62.934 |
| 18/12/2024 | 21,50 | 21,50 | -9,55% | 21,50 | 21,50 | 21,50 | 12,00 | 18,28 | 1 | 75.250 |
| 11/12/2024 | 23,77 | 23,77 | 0,00% | 23,76 | 23,77 | 23,76 | 22,50 | 27,00 | 4 | 16.637 |
| 10/12/2024 | 23,77 | 23,77 | 0,00% | 23,77 | 23,77 | 23,77 | 12,00 | 22,99 | 1 | 2.377 |
| 9/12/2024 | 22,99 | 23,77 | +12,12% | 22,99 | 23,77 | 23,01 | 20,00 | 23,77 | 4 | 78.257 |
| 6/12/2024 | 21,20 | 21,20 | -1,85% | 21,20 | 21,20 | 21,20 | 12,00 | 22,14 | 1 | 205.640 |
| 4/12/2024 | 20,00 | 21,60 | +13,68% | 20,00 | 22,20 | 21,77 | 12,00 | 23,77 | 5 | 228.640 |
| 3/12/2024 | 21,00 | 19,00 | -2,61% | 19,00 | 21,01 | 20,64 | 12,00 | 22,00 | 6 | 216.720 |
| 2/12/2024 | 21,60 | 19,51 | -15,36% | 19,51 | 21,60 | 20,79 | 20,01 | 21,39 | 2 | 91.487 |
| 26/11/2024 | 23,04 | 23,05 | 0,00% | 23,04 | 23,05 | 23,04 | 12,00 | 23,77 | 2 | 62.215 |
| 25/11/2024 | 23,00 | 23,05 | +3,69% | 23,00 | 23,05 | 23,03 | 23,05 | 23,77 | 2 | 9.215 |
| 22/11/2024 | 21,27 | 22,23 | -3,35% | 21,27 | 22,23 | 21,75 | 21,25 | 23,77 | 2 | 87.000 |
| 21/11/2024 | 23,00 | 23,00 | -3,20% | 21,25 | 23,00 | 22,36 | 23,00 | 23,77 | 5 | 250.450 |
| 19/11/2024 | 22,47 | 23,76 | +3,62% | 21,00 | 23,76 | 22,45 | 12,00 | 23,77 | 9 | 457.995 |
| 18/11/2024 | 22,01 | 22,93 | -11,77% | 22,01 | 22,93 | 22,04 | 20,01 | 22,93 | 5 | 59.519 |
| 13/11/2024 | 23,74 | 25,99 | -0,04% | 23,17 | 26,00 | 23,87 | 12,00 | 25,99 | 6 | 377.206 |
| 11/11/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 12,00 | 24,00 | 1 | 13.000 |
| 8/11/2024 | 26,00 | 26,00 | -0,69% | 26,00 | 26,00 | 26,00 | 12,00 | 26,00 | 1 | 26.000 |
| 7/11/2024 | 26,18 | 26,18 | -1,91% | 26,18 | 26,18 | 26,18 | 12,00 | 26,00 | 2 | 47.124 |
| 6/11/2024 | 22,01 | 26,69 | +13,09% | 22,01 | 26,69 | 24,40 | 22,01 | 25,00 | 6 | 24.403 |
| 5/11/2024 | 23,01 | 23,60 | +4,89% | 23,01 | 23,60 | 23,06 | 23,29 | 24,89 | 2 | 78.411 |
| 4/11/2024 | 25,00 | 22,50 | -11,87% | 22,50 | 25,00 | 22,61 | 12,00 | 27,00 | 5 | 61.050 |
| 1/11/2024 | 25,53 | 25,53 | +6,38% | 25,53 | 25,53 | 25,53 | 18,30 | 24,46 | 3 | 191.475 |
| 31/10/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 24,00 | 18,30 | 24,00 | 1 | 4.800 |
| 30/10/2024 | 23,40 | 24,17 | +8,39% | 23,40 | 24,17 | 23,65 | 23,40 | 24,17 | 3 | 146.677 |
| 29/10/2024 | 22,01 | 22,30 | -7,08% | 22,00 | 22,30 | 22,12 | 22,00 | 26,77 | 6 | 294.301 |
| 24/10/2024 | 23,20 | 24,00 | +4,94% | 23,20 | 26,77 | 24,61 | 18,32 | 24,01 | 6 | 27.073 |
| 22/10/2024 | 23,95 | 22,87 | -4,51% | 22,87 | 24,50 | 23,71 | 20,00 | 22,87 | 17 | 590.507 |
| 21/10/2024 | 23,87 | 23,95 | +0,34% | 23,87 | 23,95 | 23,87 | 20,01 | 23,95 | 7 | 210.104 |
| 18/10/2024 | 23,87 | 23,87 | -0,08% | 23,87 | 23,87 | 23,87 | 18,30 | 23,87 | 2 | 21.483 |
| 15/10/2024 | 23,89 | 23,89 | +6,84% | 23,89 | 23,89 | 23,89 | 18,30 | 23,89 | 3 | 62.114 |
| 14/10/2024 | 24,49 | 22,36 | -6,37% | 22,36 | 24,52 | 24,06 | 18,30 | 26,78 | 3 | 91.445 |
| 11/10/2024 | 23,87 | 23,88 | -2,93% | 23,87 | 23,88 | 23,87 | 18,30 | 24,49 | 2 | 42.967 |
| 7/10/2024 | 24,60 | 24,60 | 0,00% | 24,60 | 24,60 | 24,60 | 23,04 | 24,60 | 1 | 2.460 |
| 4/10/2024 | 23,00 | 24,60 | +10,81% | 23,00 | 24,60 | 23,80 | 13,53 | 24,60 | 2 | 9.520 |
| 3/10/2024 | 23,10 | 22,20 | -3,48% | 22,20 | 23,10 | 22,37 | 12,00 | 23,00 | 4 | 46.980 |
| 2/10/2024 | 23,00 | 23,00 | +4,31% | 23,00 | 23,00 | 23,00 | 22,20 | 23,15 | 2 | 52.900 |
| 1/10/2024 | 23,00 | 22,05 | -5,77% | 22,05 | 23,00 | 22,78 | 22,05 | 23,00 | 4 | 182.290 |
| 26/9/2024 | 23,96 | 23,40 | -2,34% | 23,40 | 23,96 | 23,83 | 23,40 | 23,96 | 5 | 169.228 |
| 25/9/2024 | 23,96 | 23,96 | -2,04% | 23,96 | 23,96 | 23,96 | 23,41 | 23,96 | 2 | 4.792 |
| 24/9/2024 | 23,42 | 24,46 | -5,74% | 23,42 | 24,46 | 24,11 | 23,42 | 24,46 | 2 | 7.234 |
| 23/9/2024 | 23,26 | 25,95 | +3,59% | 23,00 | 25,95 | 23,41 | 23,38 | 24,06 | 11 | 316.058 |
| 20/9/2024 | 25,05 | 25,05 | -3,43% | 25,05 | 25,05 | 25,05 | 23,26 | 25,95 | 1 | 25.050 |
| 19/9/2024 | 25,94 | 25,94 | +14,27% | 25,94 | 25,94 | 25,94 | 23,21 | 25,94 | 2 | 51.880 |
| 18/9/2024 | 22,71 | 22,70 | -7,35% | 22,70 | 22,71 | 22,70 | 23,15 | 25,94 | 2 | 36.321 |
| 17/9/2024 | 24,50 | 24,50 | -2,00% | 24,50 | 24,50 | 24,50 | 22,66 | 26,52 | 1 | 2.450 |
| 16/9/2024 | 25,00 | 25,00 | +10,57% | 25,00 | 25,00 | 25,00 | 25,00 | 26,52 | 4 | 62.500 |
| 12/9/2024 | 24,99 | 22,61 | -7,56% | 22,61 | 24,99 | 23,31 | 22,60 | 24,00 | 4 | 74.608 |
| 11/9/2024 | 23,27 | 24,46 | -0,12% | 23,27 | 24,46 | 24,35 | 24,46 | 26,52 | 2 | 26.787 |
| 10/9/2024 | 24,49 | 24,49 | -7,65% | 24,49 | 24,49 | 24,49 | 24,49 | 26,52 | 1 | 2.449 |
| 9/9/2024 | 24,87 | 26,52 | +13,77% | 24,47 | 26,52 | 24,96 | 23,91 | 26,52 | 4 | 32.457 |
| 6/9/2024 | 23,32 | 23,31 | -12,10% | 23,31 | 23,32 | 23,31 | 20,50 | 24,89 | 3 | 144.523 |
| 4/9/2024 | 26,52 | 26,52 | +13,77% | 26,52 | 26,52 | 26,52 | 23,51 | 24,90 | 1 | 2.652 |
| 3/9/2024 | 23,31 | 23,31 | -4,82% | 23,31 | 23,31 | 23,31 | 23,35 | 26,52 | 2 | 100.233 |
| 2/9/2024 | 24,49 | 24,49 | -2,59% | 24,49 | 24,49 | 24,49 | 23,16 | 24,49 | 2 | 4.898 |
| 30/8/2024 | 25,95 | 25,14 | -2,93% | 25,14 | 26,42 | 25,79 | 24,49 | 26,53 | 5 | 43.851 |
| 29/8/2024 | 25,11 | 25,90 | +5,37% | 25,11 | 25,90 | 25,40 | 25,90 | 25,95 | 5 | 96.529 |
| 28/8/2024 | 24,60 | 24,58 | -0,08% | 24,58 | 24,60 | 24,58 | 24,58 | 25,11 | 3 | 93.438 |
| 27/8/2024 | 24,60 | 24,60 | +0,12% | 24,60 | 24,60 | 24,60 | 24,60 | 25,11 | 4 | 51.660 |
| 26/8/2024 | 24,99 | 24,57 | +0,45% | 24,56 | 24,99 | 24,60 | 24,58 | 25,11 | 4 | 228.840 |
| 22/8/2024 | 24,46 | 24,46 | +1,49% | 24,46 | 24,46 | 24,46 | 24,46 | 25,89 | 1 | 2.446 |
| 21/8/2024 | 23,30 | 24,10 | +1,43% | 23,30 | 24,10 | 24,04 | 21,01 | 24,69 | 2 | 36.070 |
| 20/8/2024 | 24,50 | 23,76 | -3,30% | 23,76 | 24,89 | 24,35 | 23,76 | 25,00 | 6 | 77.932 |
| 19/8/2024 | 24,57 | 24,57 | -1,33% | 24,57 | 24,57 | 24,57 | 21,51 | 24,57 | 2 | 27.027 |
| 16/8/2024 | 25,29 | 24,90 | -3,86% | 23,00 | 25,29 | 24,29 | 23,00 | 25,00 | 5 | 398.422 |
| 15/8/2024 | 24,75 | 25,90 | +6,63% | 23,00 | 25,90 | 25,06 | 24,35 | 25,90 | 10 | 180.453 |
| 14/8/2024 | 24,75 | 24,29 | +5,61% | 24,00 | 24,75 | 24,29 | 23,00 | 23,50 | 6 | 63.171 |
| 13/8/2024 | 21,50 | 23,00 | +4,55% | 21,50 | 23,00 | 22,23 | 22,00 | 24,50 | 9 | 233.448 |
| 12/8/2024 | 21,87 | 22,00 | +2,33% | 21,87 | 22,00 | 21,88 | 21,50 | 24,69 | 4 | 26.257 |
| 9/8/2024 | 21,22 | 21,50 | +2,67% | 21,01 | 21,50 | 21,13 | 21,00 | 24,69 | 5 | 131.018 |
| 7/8/2024 | 20,94 | 20,94 | +4,54% | 20,94 | 20,94 | 20,94 | 20,94 | 24,69 | 2 | 12.564 |
| 6/8/2024 | 20,03 | 20,03 | -12,99% | 20,03 | 20,03 | 20,03 | 20,94 | 24,69 | 1 | 2.003 |
| 5/8/2024 | 20,42 | 23,02 | -4,08% | 20,42 | 24,00 | 22,28 | 22,00 | 24,70 | 9 | 191.636 |
| 2/8/2024 | 24,00 | 24,00 | +7,38% | 24,00 | 24,00 | 24,00 | 23,00 | 24,00 | 5 | 52.800 |
| 1/8/2024 | 22,35 | 22,35 | +3,00% | 22,35 | 22,35 | 22,35 | 22,35 | 22,89 | 3 | 15.645 |
| 31/7/2024 | 22,33 | 21,70 | -1,81% | 21,03 | 22,33 | 21,49 | 21,70 | 22,35 | 9 | 167.677 |
| 30/7/2024 | 22,10 | 22,10 | -10,71% | 22,10 | 22,10 | 22,10 | 20,01 | 21,70 | 1 | 2.210 |
| 29/7/2024 | 24,75 | 24,75 | -0,20% | 24,75 | 24,75 | 24,75 | 20,01 | 24,70 | 2 | 7.425 |
| 26/7/2024 | 24,80 | 24,80 | +12,73% | 24,80 | 24,80 | 24,80 | 20,01 | 24,80 | 1 | 24.800 |
| 25/7/2024 | 22,61 | 22,00 | -5,58% | 22,00 | 24,81 | 23,03 | 24,72 | 24,81 | 16 | 315.542 |
| 24/7/2024 | 23,40 | 23,30 | +3,56% | 21,10 | 23,40 | 22,34 | 21,15 | 22,10 | 4 | 20.110 |
| 23/7/2024 | 20,72 | 22,50 | -2,17% | 20,71 | 22,50 | 21,32 | 20,01 | 23,00 | 9 | 560.845 |
| 22/7/2024 | 23,00 | 23,00 | +2,91% | 23,00 | 23,00 | 23,00 | 20,72 | 23,00 | 1 | 34.500 |