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: 1 Ano
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/7/2024 | 22,34 | 22,35 | +1,64% | 22,29 | 22,35 | 22,31 | 20,72 | 23,50 | 5 | 207.498 |
| 16/7/2024 | 21,40 | 21,99 | +4,22% | 21,40 | 21,99 | 21,94 | 21,42 | 21,99 | 2 | 28.528 |
| 15/7/2024 | 21,10 | 21,10 | 0,00% | 21,10 | 21,10 | 21,10 | 21,10 | 21,49 | 1 | 2.110 |
| 12/7/2024 | 20,85 | 21,10 | +1,83% | 20,85 | 21,10 | 21,03 | 21,00 | 21,10 | 4 | 197.715 |
| 11/7/2024 | 22,00 | 20,72 | -5,82% | 20,72 | 22,00 | 21,29 | 21,10 | 22,14 | 10 | 430.091 |
| 10/7/2024 | 22,00 | 22,00 | +4,71% | 22,00 | 22,00 | 22,00 | 22,00 | 23,50 | 2 | 59.400 |
| 9/7/2024 | 21,60 | 21,01 | -2,73% | 21,01 | 21,60 | 21,45 | 21,11 | 22,59 | 3 | 8.581 |
| 8/7/2024 | 21,60 | 21,60 | -3,10% | 21,60 | 22,99 | 21,70 | 21,18 | 22,98 | 6 | 297.310 |
| 5/7/2024 | 22,30 | 22,29 | -3,09% | 21,02 | 22,30 | 21,94 | 21,01 | 22,29 | 8 | 179.947 |
| 4/7/2024 | 21,06 | 23,00 | +9,32% | 21,06 | 23,00 | 21,90 | 22,31 | 23,49 | 2 | 50.378 |
| 3/7/2024 | 21,85 | 21,04 | -5,65% | 21,04 | 21,85 | 21,58 | 22,50 | 26,74 | 3 | 38.844 |
| 2/7/2024 | 22,41 | 22,30 | -0,49% | 22,30 | 22,41 | 22,32 | 22,00 | 24,98 | 4 | 223.220 |
| 1/7/2024 | 22,41 | 22,41 | -1,97% | 22,41 | 22,41 | 22,41 | 22,00 | 24,15 | 1 | 24.651 |
| 28/6/2024 | 22,86 | 22,86 | +3,91% | 22,86 | 22,86 | 22,86 | 22,01 | 24,00 | 1 | 2.286 |
| 27/6/2024 | 23,80 | 22,00 | -0,27% | 22,00 | 23,80 | 23,71 | 22,20 | 26,75 | 2 | 49.800 |
| 26/6/2024 | 23,00 | 22,06 | -5,00% | 22,02 | 23,22 | 22,48 | 22,50 | 23,99 | 8 | 656.584 |
| 25/6/2024 | 22,00 | 23,22 | +0,04% | 22,00 | 23,22 | 22,61 | 22,00 | 25,89 | 2 | 4.522 |
| 24/6/2024 | 22,73 | 23,21 | +10,52% | 21,01 | 23,21 | 21,76 | 21,04 | 23,21 | 6 | 350.469 |
| 21/6/2024 | 23,22 | 21,00 | -15,29% | 21,00 | 23,22 | 22,01 | 21,01 | 23,00 | 13 | 378.586 |
| 20/6/2024 | 24,36 | 24,79 | -0,84% | 23,43 | 25,47 | 24,02 | 22,27 | 24,79 | 5 | 55.259 |
| 19/6/2024 | 26,00 | 25,00 | +4,04% | 25,00 | 26,00 | 25,23 | 13,75 | 25,69 | 5 | 108.494 |
| 17/6/2024 | 24,03 | 24,03 | -9,25% | 24,03 | 24,03 | 24,03 | 13,22 | 26,76 | 3 | 45.657 |
| 14/6/2024 | 25,99 | 26,48 | +5,92% | 25,00 | 26,48 | 25,62 | 14,56 | 26,48 | 4 | 435.680 |
| 13/6/2024 | 25,01 | 25,00 | 0,00% | 25,00 | 25,01 | 24,62 | 23,90 | 24,60 | 4 | 113.281 |
| 12/6/2024 | 25,00 | 25,00 | +1,92% | 25,00 | 25,00 | 25,00 | 22,72 | 25,79 | 1 | 17.500 |
| 11/6/2024 | 25,50 | 24,53 | -5,94% | 24,53 | 25,50 | 25,01 | 24,53 | 25,90 | 2 | 10.006 |
| 10/6/2024 | 26,08 | 26,08 | +3,45% | 26,08 | 26,08 | 26,08 | 26,00 | 26,08 | 1 | 36.512 |
| 6/6/2024 | 25,02 | 25,21 | -3,78% | 25,02 | 26,78 | 26,06 | 25,52 | 26,45 | 4 | 39.095 |
| 5/6/2024 | 26,29 | 26,20 | -0,38% | 25,00 | 26,49 | 25,72 | 26,20 | 27,59 | 11 | 576.348 |
| 4/6/2024 | 26,30 | 26,30 | -0,27% | 26,30 | 26,30 | 26,30 | 26,62 | 28,60 | 1 | 2.630 |
| 3/6/2024 | 27,48 | 26,37 | +1,78% | 25,91 | 27,49 | 27,08 | 26,37 | 27,49 | 10 | 381.956 |
| 31/5/2024 | 25,91 | 25,91 | -4,04% | 25,91 | 25,91 | 25,91 | 25,91 | 27,00 | 3 | 36.274 |
| 29/5/2024 | 27,00 | 27,00 | -0,37% | 27,00 | 28,60 | 27,11 | 26,30 | 27,00 | 5 | 127.420 |
| 28/5/2024 | 27,99 | 27,10 | -1,09% | 27,10 | 27,99 | 27,30 | 27,00 | 27,10 | 4 | 35.497 |
| 27/5/2024 | 26,65 | 27,40 | +2,78% | 26,65 | 27,99 | 27,48 | 27,40 | 27,80 | 8 | 305.123 |
| 24/5/2024 | 26,66 | 26,66 | -0,15% | 26,66 | 26,66 | 26,66 | 25,90 | 26,65 | 1 | 2.666 |
| 23/5/2024 | 27,03 | 26,70 | +0,04% | 26,70 | 27,03 | 26,74 | 25,90 | 26,70 | 2 | 18.723 |
| 22/5/2024 | 26,69 | 26,69 | +2,69% | 26,69 | 26,69 | 26,69 | 25,90 | 26,68 | 1 | 53.380 |
| 20/5/2024 | 26,00 | 25,99 | -0,04% | 25,91 | 27,39 | 26,00 | 25,99 | 27,39 | 6 | 46.803 |
| 17/5/2024 | 26,00 | 26,00 | -0,08% | 26,00 | 26,00 | 26,00 | 26,01 | 27,46 | 2 | 10.400 |
| 16/5/2024 | 27,50 | 26,02 | -1,81% | 26,02 | 27,50 | 26,52 | 26,00 | 27,49 | 4 | 206.928 |
| 15/5/2024 | 26,50 | 26,50 | +0,19% | 26,45 | 29,50 | 28,01 | 26,01 | 27,00 | 20 | 901.922 |
| 14/5/2024 | 26,45 | 26,45 | -0,19% | 26,45 | 26,45 | 26,45 | 26,00 | 28,00 | 1 | 23.805 |
| 13/5/2024 | 26,50 | 26,50 | -5,36% | 26,50 | 26,50 | 26,50 | 26,45 | 26,50 | 2 | 29.150 |
| 10/5/2024 | 26,45 | 28,00 | +2,87% | 26,45 | 28,00 | 27,88 | 26,50 | 28,00 | 2 | 150.580 |
| 9/5/2024 | 28,00 | 27,22 | -6,14% | 26,03 | 28,00 | 27,40 | 26,50 | 27,59 | 4 | 76.721 |
| 8/5/2024 | 29,00 | 29,00 | +0,35% | 29,00 | 29,00 | 29,00 | 27,01 | 28,80 | 2 | 17.400 |
| 7/5/2024 | 28,90 | 28,90 | +1,40% | 28,89 | 28,90 | 28,89 | 27,80 | 28,90 | 3 | 118.460 |
| 6/5/2024 | 28,00 | 28,50 | +5,56% | 26,50 | 30,19 | 28,53 | 25,91 | 28,50 | 13 | 724.677 |
| 3/5/2024 | 26,00 | 27,00 | -1,71% | 26,00 | 29,00 | 26,90 | 26,40 | 27,00 | 29 | 1.067.989 |
| 2/5/2024 | 27,44 | 27,47 | +1,74% | 27,00 | 27,47 | 27,16 | 25,99 | 27,48 | 8 | 420.993 |
| 30/4/2024 | 27,20 | 27,00 | +0,04% | 25,31 | 27,20 | 26,50 | 24,98 | 27,09 | 3 | 7.951 |
| 29/4/2024 | 27,48 | 26,99 | 0,00% | 26,99 | 27,48 | 27,05 | 25,99 | 27,48 | 2 | 62.224 |
| 26/4/2024 | 25,31 | 26,99 | -1,89% | 24,97 | 26,99 | 25,75 | 25,00 | 27,21 | 7 | 347.671 |
| 25/4/2024 | 25,61 | 27,51 | +1,85% | 25,61 | 27,51 | 25,72 | 24,97 | 27,51 | 4 | 82.330 |
| 24/4/2024 | 28,99 | 27,01 | +0,75% | 27,01 | 28,99 | 28,17 | 24,98 | 28,49 | 2 | 81.695 |
| 23/4/2024 | 27,49 | 26,81 | -6,88% | 26,81 | 28,49 | 27,47 | 26,81 | 28,49 | 5 | 184.079 |
| 22/4/2024 | 29,00 | 28,79 | +5,85% | 27,20 | 29,00 | 28,53 | 27,57 | 29,32 | 10 | 542.187 |
| 19/4/2024 | 27,20 | 27,20 | 0,00% | 25,53 | 27,20 | 26,38 | 25,55 | 27,20 | 10 | 292.868 |