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.
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 |
| 18/4/2024 | 27,20 | 27,20 | 0,00% | 25,51 | 27,20 | 27,11 | 25,51 | 27,20 | 4 | 54.231 |
| 17/4/2024 | 26,77 | 27,20 | 0,00% | 25,92 | 27,20 | 26,74 | 25,00 | 30,18 | 85 | 588.460 |
| 16/4/2024 | 26,92 | 27,20 | +1,23% | 26,92 | 27,20 | 27,09 | 26,77 | 27,20 | 3 | 56.896 |
| 12/4/2024 | 26,76 | 26,87 | -10,94% | 26,76 | 28,82 | 27,73 | 26,87 | 29,60 | 17 | 579.646 |
| 11/4/2024 | 27,33 | 30,17 | +8,37% | 27,33 | 30,17 | 29,14 | 30,17 | 31,07 | 7 | 346.774 |
| 9/4/2024 | 27,84 | 27,84 | +4,07% | 27,84 | 27,84 | 27,84 | 27,84 | 29,01 | 2 | 58.464 |
| 8/4/2024 | 28,50 | 26,75 | -3,95% | 26,75 | 28,50 | 27,32 | 14,71 | 27,86 | 13 | 418.022 |
| 5/4/2024 | 27,85 | 27,85 | -3,97% | 27,85 | 30,00 | 27,87 | 27,50 | 27,85 | 4 | 217.445 |
| 4/4/2024 | 28,07 | 29,00 | +3,98% | 27,85 | 29,00 | 28,06 | 27,85 | 30,16 | 6 | 171.222 |
| 3/4/2024 | 27,91 | 27,89 | -0,07% | 26,10 | 28,00 | 26,86 | 26,31 | 30,15 | 17 | 768.298 |
| 2/4/2024 | 28,30 | 27,91 | -3,73% | 27,91 | 28,97 | 28,41 | 27,91 | 30,99 | 8 | 147.747 |
| 1/4/2024 | 28,24 | 28,99 | +2,66% | 27,00 | 31,00 | 28,43 | 27,00 | 28,72 | 23 | 815.984 |
| 28/3/2024 | 31,43 | 28,24 | -11,75% | 28,20 | 31,43 | 28,99 | 28,00 | 28,24 | 19 | 582.767 |
| 27/3/2024 | 28,60 | 32,00 | +4,10% | 28,60 | 34,05 | 31,41 | 31,17 | 34,00 | 6 | 43.980 |
| 26/3/2024 | 30,74 | 30,74 | +2,47% | 30,74 | 31,80 | 31,55 | 30,00 | 30,74 | 5 | 135.680 |
| 25/3/2024 | 29,57 | 30,00 | +3,70% | 28,38 | 31,92 | 30,37 | 30,00 | 31,00 | 13 | 577.196 |
| 22/3/2024 | 28,02 | 28,93 | +2,55% | 27,95 | 30,02 | 28,75 | 26,76 | 29,58 | 10 | 350.804 |
| 21/3/2024 | 29,00 | 28,21 | -5,97% | 28,21 | 32,00 | 31,02 | 28,01 | 29,00 | 8 | 52.742 |
| 20/3/2024 | 29,50 | 30,00 | +0,10% | 29,50 | 30,55 | 29,86 | 29,47 | 30,00 | 6 | 164.272 |
| 19/3/2024 | 27,30 | 29,97 | +8,94% | 27,30 | 30,19 | 29,08 | 27,63 | 28,99 | 13 | 401.363 |
| 18/3/2024 | 28,50 | 27,51 | -7,68% | 27,51 | 28,50 | 27,75 | 27,52 | 29,51 | 4 | 55.513 |
| 15/3/2024 | 27,69 | 29,80 | +12,96% | 27,69 | 29,80 | 28,06 | 27,00 | 29,80 | 4 | 280.692 |
| 14/3/2024 | 26,68 | 26,38 | -9,03% | 26,38 | 27,80 | 27,15 | 23,72 | 27,69 | 8 | 374.670 |
| 13/3/2024 | 27,79 | 29,00 | +8,61% | 26,68 | 30,00 | 27,77 | 23,72 | 29,35 | 11 | 424.918 |
| 12/3/2024 | 27,99 | 26,70 | -3,96% | 25,90 | 27,99 | 26,15 | 25,01 | 27,02 | 9 | 75.846 |
| 11/3/2024 | 26,01 | 27,80 | -7,30% | 26,01 | 27,80 | 27,73 | 25,90 | 27,79 | 5 | 146.982 |
| 8/3/2024 | 26,15 | 29,99 | +15,35% | 26,00 | 29,99 | 27,73 | 0,00 | 0,00 | 15 | 698.803 |
| 7/3/2024 | 26,00 | 26,00 | -3,70% | 25,60 | 26,00 | 25,81 | 25,41 | 27,00 | 5 | 30.972 |
| 6/3/2024 | 26,00 | 27,00 | +3,85% | 26,00 | 29,60 | 27,78 | 26,00 | 27,00 | 9 | 91.679 |
| 5/3/2024 | 26,00 | 26,00 | +1,17% | 26,00 | 26,00 | 26,00 | 24,90 | 26,00 | 2 | 5.200 |
| 1/3/2024 | 25,60 | 25,70 | -1,61% | 25,60 | 25,70 | 25,63 | 25,60 | 25,70 | 2 | 25.630 |
| 29/2/2024 | 26,12 | 26,12 | +0,11% | 26,12 | 26,12 | 26,12 | 25,60 | 26,68 | 4 | 39.180 |
| 28/2/2024 | 26,09 | 26,09 | +2,27% | 26,09 | 26,09 | 26,09 | 24,52 | 26,10 | 2 | 5.218 |
| 27/2/2024 | 24,99 | 25,51 | +2,29% | 24,94 | 25,51 | 25,02 | 23,71 | 26,15 | 7 | 187.721 |
| 26/2/2024 | 24,94 | 24,94 | -1,46% | 24,94 | 26,09 | 25,01 | 24,94 | 25,00 | 4 | 40.019 |
| 23/2/2024 | 25,60 | 25,31 | -0,78% | 24,01 | 25,60 | 24,44 | 0,00 | 0,00 | 7 | 109.999 |
| 20/2/2024 | 25,51 | 25,51 | -3,70% | 24,81 | 25,51 | 25,39 | 24,81 | 26,00 | 5 | 60.944 |
| 19/2/2024 | 25,54 | 26,49 | +3,19% | 24,75 | 26,49 | 25,37 | 25,26 | 26,49 | 7 | 190.289 |
| 16/2/2024 | 25,94 | 25,67 | -0,16% | 25,55 | 26,49 | 25,70 | 22,99 | 26,49 | 11 | 246.785 |
| 15/2/2024 | 26,60 | 25,71 | +0,04% | 25,67 | 26,60 | 26,07 | 25,71 | 26,59 | 6 | 67.794 |
| 9/2/2024 | 26,01 | 25,70 | -3,71% | 25,67 | 26,54 | 25,89 | 0,00 | 0,00 | 10 | 346.991 |
| 8/2/2024 | 25,90 | 26,69 | +2,65% | 25,29 | 26,69 | 25,91 | 25,51 | 26,52 | 8 | 406.891 |
| 7/2/2024 | 26,00 | 26,00 | +2,69% | 25,88 | 26,00 | 25,91 | 25,80 | 26,54 | 8 | 111.418 |
| 6/2/2024 | 25,69 | 25,32 | -1,82% | 25,32 | 25,69 | 25,39 | 25,34 | 26,00 | 8 | 68.557 |
| 5/2/2024 | 25,37 | 25,79 | -0,39% | 25,01 | 26,56 | 25,75 | 24,60 | 25,80 | 10 | 373.434 |
| 2/2/2024 | 25,56 | 25,89 | -6,16% | 23,71 | 26,80 | 25,32 | 25,00 | 25,90 | 20 | 273.527 |
| 1/2/2024 | 25,70 | 27,59 | -6,47% | 25,51 | 27,59 | 26,16 | 25,61 | 27,59 | 16 | 486.638 |
| 31/1/2024 | 26,68 | 29,50 | +20,36% | 25,01 | 29,50 | 26,24 | 25,43 | 30,00 | 21 | 440.996 |
| 30/1/2024 | 28,40 | 24,51 | -17,08% | 24,51 | 28,40 | 25,91 | 24,51 | 28,36 | 12 | 261.750 |
| 29/1/2024 | 27,20 | 29,56 | +12,78% | 27,19 | 29,56 | 28,03 | 26,00 | 29,56 | 6 | 86.911 |
| 26/1/2024 | 27,26 | 26,21 | -7,71% | 26,21 | 27,74 | 26,57 | 26,00 | 27,73 | 12 | 276.342 |
| 25/1/2024 | 27,20 | 28,40 | -5,33% | 26,87 | 29,56 | 27,96 | 27,19 | 27,26 | 6 | 81.088 |
| 24/1/2024 | 27,50 | 30,00 | +7,14% | 26,76 | 30,00 | 28,58 | 27,80 | 34,00 | 13 | 240.130 |
| 23/1/2024 | 29,00 | 28,00 | -2,61% | 28,00 | 29,00 | 28,38 | 28,00 | 28,99 | 9 | 340.603 |
| 22/1/2024 | 27,01 | 28,75 | +7,48% | 27,01 | 29,00 | 27,71 | 27,06 | 28,99 | 13 | 382.422 |
| 19/1/2024 | 28,10 | 26,75 | -6,14% | 26,75 | 28,10 | 27,24 | 26,75 | 28,50 | 3 | 21.795 |
| 18/1/2024 | 28,02 | 28,50 | -1,72% | 27,50 | 29,00 | 28,48 | 28,50 | 29,00 | 13 | 111.108 |
| 17/1/2024 | 29,01 | 29,00 | -3,33% | 29,00 | 29,01 | 29,00 | 29,00 | 29,01 | 5 | 69.619 |
| 16/1/2024 | 29,90 | 30,00 | +3,45% | 29,00 | 30,00 | 29,58 | 29,21 | 31,00 | 11 | 224.856 |
| 15/1/2024 | 29,55 | 29,00 | -1,69% | 28,03 | 30,00 | 29,29 | 29,00 | 33,90 | 11 | 436.561 |
| 12/1/2024 | 28,98 | 29,50 | -10,58% | 28,03 | 31,00 | 29,44 | 28,98 | 29,99 | 11 | 114.818 |
| 11/1/2024 | 29,00 | 32,99 | +13,76% | 28,03 | 33,00 | 29,32 | 29,57 | 32,99 | 33 | 697.973 |
| 10/1/2024 | 30,18 | 29,00 | -3,01% | 28,00 | 30,18 | 28,99 | 28,06 | 29,49 | 20 | 327.613 |
| 9/1/2024 | 27,44 | 29,90 | +3,10% | 26,50 | 30,00 | 27,87 | 28,10 | 29,89 | 23 | 610.379 |
| 8/1/2024 | 28,47 | 29,00 | +4,54% | 25,50 | 29,99 | 27,69 | 28,01 | 29,00 | 27 | 958.383 |
| 5/1/2024 | 29,01 | 27,74 | -7,22% | 27,74 | 29,99 | 28,68 | 27,74 | 28,49 | 21 | 576.593 |
| 4/1/2024 | 25,65 | 29,90 | +16,80% | 25,60 | 32,00 | 29,02 | 29,40 | 29,90 | 36 | 1.727.243 |
| 3/1/2024 | 27,50 | 25,60 | -4,16% | 25,60 | 27,81 | 27,26 | 25,56 | 27,00 | 10 | 190.835 |
| 2/1/2024 | 27,81 | 26,71 | -2,02% | 26,68 | 30,00 | 28,39 | 26,71 | 27,50 | 24 | 715.674 |
| 28/12/2023 | 26,75 | 27,26 | +2,21% | 25,01 | 30,00 | 26,87 | 26,75 | 29,90 | 11 | 338.687 |
| 27/12/2023 | 26,67 | 26,67 | +1,06% | 26,67 | 28,00 | 26,71 | 26,00 | 26,67 | 6 | 80.143 |
| 26/12/2023 | 26,39 | 26,39 | +4,89% | 25,16 | 26,39 | 25,64 | 26,00 | 26,39 | 7 | 35.896 |
| 22/12/2023 | 25,00 | 25,16 | -5,06% | 25,00 | 26,48 | 25,17 | 25,16 | 26,37 | 9 | 176.252 |
| 21/12/2023 | 26,40 | 26,50 | +6,00% | 26,40 | 26,50 | 26,47 | 26,40 | 26,50 | 5 | 203.846 |
| 20/12/2023 | 27,00 | 25,00 | -7,41% | 25,00 | 27,00 | 25,94 | 25,00 | 25,48 | 18 | 217.930 |
| 19/12/2023 | 27,50 | 27,00 | -9,09% | 25,00 | 30,00 | 26,08 | 25,00 | 27,00 | 21 | 119.992 |
| 18/12/2023 | 24,50 | 29,70 | +16,98% | 24,36 | 29,90 | 25,34 | 24,95 | 29,70 | 16 | 653.980 |
| 15/12/2023 | 25,39 | 25,39 | +3,63% | 25,39 | 25,50 | 25,44 | 24,39 | 25,50 | 6 | 55.987 |
| 14/12/2023 | 25,01 | 24,50 | -9,26% | 23,75 | 25,50 | 24,87 | 24,50 | 25,39 | 11 | 315.878 |
| 13/12/2023 | 25,49 | 27,00 | +6,42% | 25,49 | 27,00 | 26,81 | 25,49 | 27,00 | 5 | 117.993 |
| 12/12/2023 | 25,30 | 25,37 | +5,66% | 25,29 | 25,37 | 25,31 | 23,00 | 25,50 | 7 | 154.395 |
| 11/12/2023 | 25,00 | 24,01 | -3,96% | 23,50 | 25,00 | 23,84 | 24,00 | 25,25 | 6 | 85.829 |
| 8/12/2023 | 25,00 | 25,00 | -1,96% | 25,00 | 26,76 | 26,48 | 23,00 | 25,50 | 4 | 34.436 |
| 7/12/2023 | 23,05 | 25,50 | -1,92% | 23,03 | 25,50 | 23,24 | 25,50 | 26,00 | 4 | 67.412 |
| 6/12/2023 | 24,00 | 26,00 | +2,97% | 23,10 | 26,50 | 25,85 | 25,00 | 25,50 | 14 | 591.991 |
| 5/12/2023 | 23,01 | 25,25 | +8,84% | 23,01 | 25,25 | 25,22 | 23,10 | 25,25 | 5 | 257.326 |
| 4/12/2023 | 23,01 | 23,20 | -10,70% | 23,01 | 25,00 | 23,22 | 23,01 | 24,99 | 8 | 399.454 |
| 1/12/2023 | 25,99 | 25,98 | +6,04% | 23,95 | 25,99 | 25,48 | 23,00 | 25,98 | 10 | 303.328 |
| 30/11/2023 | 24,99 | 24,50 | +3,38% | 24,50 | 24,99 | 24,77 | 24,00 | 24,50 | 4 | 89.180 |
| 29/11/2023 | 25,49 | 23,70 | -0,17% | 23,14 | 26,00 | 24,10 | 23,00 | 26,77 | 23 | 467.679 |
| 28/11/2023 | 24,15 | 23,74 | -1,53% | 23,74 | 24,90 | 24,18 | 23,74 | 25,00 | 17 | 357.901 |
| 27/11/2023 | 25,99 | 24,11 | -8,67% | 23,80 | 26,79 | 25,30 | 24,00 | 25,20 | 25 | 683.144 |
| 24/11/2023 | 25,91 | 26,40 | +3,94% | 23,04 | 26,40 | 24,95 | 24,19 | 26,79 | 23 | 915.814 |
| 23/11/2023 | 25,00 | 25,40 | +22,12% | 22,00 | 25,50 | 23,84 | 23,01 | 25,40 | 21 | 414.842 |
| 22/11/2023 | 26,00 | 20,80 | -17,85% | 20,15 | 26,00 | 23,17 | 21,05 | 25,20 | 20 | 254.921 |
| 21/11/2023 | 26,60 | 25,32 | +3,56% | 25,00 | 28,34 | 26,64 | 25,32 | 26,39 | 37 | 836.568 |
| 20/11/2023 | 23,49 | 24,45 | +7,61% | 23,49 | 24,45 | 24,14 | 24,00 | 24,45 | 18 | 405.674 |
| 17/11/2023 | 23,00 | 22,72 | -6,50% | 20,01 | 24,00 | 22,50 | 22,00 | 24,15 | 22 | 578.430 |
| 16/11/2023 | 23,28 | 24,30 | -2,76% | 22,00 | 24,60 | 23,48 | 23,50 | 24,30 | 20 | 476.750 |
| 14/11/2023 | 17,70 | 24,99 | +40,39% | 17,70 | 24,99 | 22,12 | 21,02 | 24,99 | 61 | 1.752.232 |
| 13/11/2023 | 18,00 | 17,80 | -1,11% | 17,80 | 18,00 | 17,98 | 17,00 | 17,80 | 3 | 30.580 |
| 10/11/2023 | 17,99 | 18,00 | +1,01% | 17,95 | 18,00 | 17,99 | 17,00 | 18,00 | 5 | 25.189 |
| 9/11/2023 | 17,55 | 17,82 | +14,01% | 16,80 | 17,82 | 17,48 | 16,50 | 17,82 | 17 | 374.099 |
| 8/11/2023 | 16,70 | 15,63 | -8,33% | 15,50 | 16,70 | 16,04 | 15,63 | 17,00 | 46 | 4.547.227 |
| 7/11/2023 | 17,82 | 17,05 | +2,28% | 15,22 | 17,82 | 16,26 | 16,00 | 17,82 | 27 | 1.226.483 |
| 6/11/2023 | 15,68 | 16,67 | +4,19% | 15,68 | 16,67 | 15,95 | 15,00 | 17,82 | 7 | 39.897 |
| 3/11/2023 | 15,16 | 16,00 | +7,38% | 15,16 | 16,00 | 15,37 | 15,30 | 16,60 | 10 | 167.599 |
| 1/11/2023 | 14,79 | 14,90 | -1,32% | 14,79 | 15,15 | 15,00 | 14,90 | 15,20 | 11 | 288.062 |
| 31/10/2023 | 15,74 | 15,10 | +0,13% | 15,10 | 15,74 | 15,12 | 14,90 | 15,10 | 2 | 40.834 |
| 30/10/2023 | 14,77 | 15,08 | -0,07% | 14,05 | 15,08 | 14,71 | 14,00 | 15,10 | 13 | 504.865 |
| 27/10/2023 | 15,09 | 15,09 | -0,53% | 15,09 | 15,09 | 15,08 | 14,11 | 15,08 | 3 | 25.638 |
| 26/10/2023 | 15,01 | 15,17 | +5,71% | 14,41 | 15,17 | 14,80 | 14,51 | 15,18 | 7 | 330.111 |
| 25/10/2023 | 15,00 | 14,35 | -4,27% | 14,30 | 15,15 | 14,89 | 13,77 | 15,25 | 9 | 399.314 |
| 24/10/2023 | 14,00 | 14,99 | +10,06% | 13,50 | 14,99 | 14,30 | 13,00 | 14,99 | 11 | 537.735 |
| 23/10/2023 | 14,45 | 13,62 | -7,35% | 13,01 | 14,98 | 14,33 | 13,62 | 14,98 | 25 | 531.723 |
| 20/10/2023 | 14,00 | 14,70 | +4,63% | 13,41 | 15,00 | 14,18 | 14,00 | 14,70 | 10 | 431.258 |
| 19/10/2023 | 14,00 | 14,05 | -1,06% | 13,52 | 14,05 | 13,82 | 13,00 | 14,20 | 8 | 461.606 |
| 18/10/2023 | 15,10 | 14,20 | -5,96% | 14,20 | 15,10 | 14,51 | 14,00 | 15,05 | 10 | 203.158 |
| 17/10/2023 | 14,98 | 15,10 | +1,00% | 14,46 | 15,10 | 14,80 | 14,20 | 15,10 | 8 | 325.713 |
| 16/10/2023 | 15,17 | 14,95 | +4,40% | 14,31 | 15,17 | 14,65 | 14,20 | 14,95 | 14 | 450.043 |
| 13/10/2023 | 15,18 | 14,32 | -13,21% | 14,32 | 16,18 | 14,82 | 14,32 | 16,18 | 7 | 131.924 |
| 11/10/2023 | 15,00 | 16,50 | +7,84% | 15,00 | 16,50 | 15,82 | 14,21 | 16,50 | 6 | 64.872 |
| 10/10/2023 | 15,15 | 15,30 | +0,99% | 15,00 | 15,30 | 15,12 | 14,22 | 15,90 | 6 | 213.330 |
| 9/10/2023 | 14,97 | 15,15 | +5,72% | 14,97 | 15,15 | 15,14 | 14,33 | 16,67 | 2 | 56.037 |
| 6/10/2023 | 14,33 | 14,33 | -4,47% | 14,33 | 14,33 | 14,33 | 14,33 | 14,98 | 1 | 1.433 |
| 4/10/2023 | 14,10 | 15,00 | +6,31% | 14,10 | 15,10 | 14,65 | 14,00 | 15,50 | 11 | 297.590 |
| 3/10/2023 | 14,95 | 14,11 | -7,54% | 14,10 | 15,16 | 14,95 | 13,97 | 15,30 | 20 | 291.567 |
| 2/10/2023 | 16,60 | 15,26 | -7,06% | 15,00 | 16,65 | 15,93 | 15,41 | 16,67 | 19 | 468.344 |
| 29/9/2023 | 15,67 | 16,42 | -1,56% | 15,06 | 16,42 | 15,75 | 16,42 | 16,59 | 17 | 751.462 |
| 28/9/2023 | 16,67 | 16,68 | -0,12% | 16,60 | 16,68 | 16,64 | 14,00 | 16,67 | 6 | 61.579 |
| 27/9/2023 | 16,60 | 16,70 | +1,21% | 16,60 | 16,70 | 16,68 | 15,50 | 16,70 | 5 | 11.680 |
| 26/9/2023 | 16,40 | 16,50 | +0,61% | 15,57 | 16,56 | 16,00 | 15,50 | 16,67 | 19 | 419.352 |
| 25/9/2023 | 16,30 | 16,40 | +2,50% | 16,30 | 16,50 | 16,39 | 15,60 | 16,40 | 10 | 222.930 |
| 22/9/2023 | 16,00 | 16,00 | -4,76% | 16,00 | 16,20 | 16,00 | 15,60 | 16,50 | 6 | 115.261 |
| 21/9/2023 | 17,00 | 16,80 | +5,00% | 15,00 | 17,00 | 16,00 | 14,00 | 16,79 | 22 | 937.939 |
| 20/9/2023 | 15,00 | 16,00 | -9,60% | 15,00 | 16,00 | 15,25 | 13,97 | 17,02 | 11 | 36.606 |
| 19/9/2023 | 14,61 | 17,70 | +10,49% | 14,61 | 17,70 | 15,50 | 15,50 | 17,70 | 14 | 519.529 |
| 18/9/2023 | 16,07 | 16,02 | -1,11% | 16,02 | 16,07 | 16,03 | 13,97 | 16,03 | 4 | 43.284 |
| 15/9/2023 | 15,65 | 16,20 | +5,88% | 15,65 | 16,20 | 16,14 | 13,97 | 16,00 | 3 | 32.290 |
| 14/9/2023 | 15,99 | 15,30 | -4,32% | 15,00 | 15,99 | 15,30 | 15,30 | 15,65 | 17 | 197.446 |
| 13/9/2023 | 13,75 | 15,99 | +23,00% | 12,50 | 16,50 | 14,73 | 15,16 | 15,95 | 38 | 433.119 |
| 12/9/2023 | 13,50 | 13,00 | -2,99% | 12,40 | 13,96 | 13,01 | 13,00 | 13,99 | 14 | 373.530 |
| 11/9/2023 | 14,00 | 13,40 | -2,26% | 13,01 | 14,10 | 13,74 | 13,00 | 13,55 | 13 | 372.455 |
| 8/9/2023 | 15,75 | 13,71 | -3,25% | 13,58 | 15,75 | 13,90 | 13,71 | 15,65 | 14 | 271.150 |
| 6/9/2023 | 15,01 | 14,17 | -5,60% | 13,00 | 15,01 | 13,98 | 13,00 | 15,80 | 48 | 720.043 |
| 5/9/2023 | 15,81 | 15,01 | -18,73% | 14,82 | 16,60 | 15,63 | 15,01 | 15,65 | 17 | 328.314 |
| 4/9/2023 | 16,50 | 18,47 | +9,81% | 15,81 | 18,47 | 16,53 | 16,02 | 18,47 | 16 | 398.607 |
| 1/9/2023 | 17,00 | 16,82 | -1,41% | 16,62 | 17,00 | 16,89 | 16,74 | 17,00 | 6 | 152.076 |
| 31/8/2023 | 18,10 | 17,06 | -5,80% | 17,06 | 18,60 | 17,62 | 17,00 | 18,20 | 6 | 142.771 |
| 30/8/2023 | 18,07 | 18,11 | -1,52% | 17,40 | 18,29 | 18,03 | 18,10 | 18,11 | 21 | 149.680 |
| 29/8/2023 | 18,00 | 18,39 | +0,99% | 17,40 | 18,39 | 17,83 | 17,50 | 18,40 | 26 | 647.276 |
| 28/8/2023 | 17,31 | 18,21 | +2,65% | 17,31 | 18,21 | 18,02 | 17,00 | 18,21 | 7 | 86.510 |
| 25/8/2023 | 18,00 | 17,74 | -2,74% | 17,02 | 18,16 | 17,79 | 17,52 | 17,89 | 7 | 103.211 |
| 24/8/2023 | 18,22 | 18,24 | -1,19% | 17,03 | 18,24 | 17,54 | 17,33 | 18,25 | 7 | 219.283 |
| 23/8/2023 | 17,50 | 18,46 | +7,33% | 17,50 | 18,51 | 18,32 | 18,09 | 18,48 | 29 | 1.180.325 |
| 22/8/2023 | 16,98 | 17,20 | +2,38% | 16,65 | 18,00 | 17,33 | 17,00 | 17,93 | 34 | 838.985 |
| 21/8/2023 | 16,70 | 16,80 | -3,78% | 16,21 | 17,85 | 17,25 | 16,00 | 16,99 | 27 | 505.486 |
| 18/8/2023 | 16,53 | 17,46 | +5,50% | 16,31 | 17,46 | 16,68 | 16,33 | 17,46 | 29 | 610.617 |
| 17/8/2023 | 17,49 | 16,55 | -3,78% | 14,00 | 17,50 | 15,25 | 16,01 | 16,79 | 67 | 1.662.845 |
| 16/8/2023 | 16,00 | 17,20 | +4,31% | 15,01 | 17,30 | 16,81 | 16,69 | 17,10 | 25 | 543.018 |
| 15/8/2023 | 17,66 | 16,49 | -5,77% | 15,86 | 18,21 | 16,91 | 14,10 | 17,00 | 78 | 2.281.763 |
| 14/8/2023 | 13,00 | 17,50 | +47,55% | 13,00 | 18,00 | 16,86 | 17,31 | 17,50 | 103 | 2.876.218 |
| 11/8/2023 | 12,00 | 11,86 | -3,18% | 11,86 | 12,00 | 11,88 | 12,17 | 12,50 | 2 | 7.130 |
| 9/8/2023 | 12,00 | 12,25 | -0,81% | 11,83 | 12,25 | 11,98 | 12,00 | 12,25 | 11 | 189.379 |
| 8/8/2023 | 12,50 | 12,35 | +2,92% | 11,89 | 12,50 | 12,20 | 12,35 | 12,75 | 10 | 76.920 |
| 7/8/2023 | 12,00 | 12,00 | -2,04% | 12,00 | 12,00 | 12,00 | 12,00 | 12,20 | 3 | 10.800 |
| 4/8/2023 | 11,88 | 12,25 | -1,69% | 11,86 | 12,25 | 11,96 | 11,86 | 13,50 | 6 | 148.356 |
| 3/8/2023 | 12,25 | 12,46 | +1,71% | 12,16 | 13,49 | 12,77 | 11,86 | 13,00 | 14 | 196.662 |
| 2/8/2023 | 12,25 | 12,25 | +0,41% | 12,00 | 12,25 | 12,14 | 12,03 | 12,25 | 8 | 44.936 |
| 1/8/2023 | 11,90 | 12,20 | -0,25% | 11,86 | 12,20 | 12,04 | 12,01 | 12,20 | 6 | 21.673 |
| 31/7/2023 | 11,95 | 12,23 | +6,81% | 11,95 | 12,49 | 12,07 | 11,90 | 12,08 | 9 | 100.226 |
| 28/7/2023 | 12,62 | 11,45 | -9,27% | 11,45 | 12,62 | 11,86 | 11,45 | 11,86 | 20 | 468.703 |
| 27/7/2023 | 12,82 | 12,62 | +1,77% | 12,24 | 12,97 | 12,51 | 12,01 | 13,00 | 15 | 362.795 |
| 26/7/2023 | 11,72 | 12,40 | -0,72% | 11,02 | 13,33 | 12,28 | 12,40 | 13,13 | 37 | 686.803 |
| 25/7/2023 | 10,00 | 12,49 | +18,95% | 10,00 | 12,50 | 11,63 | 11,71 | 11,88 | 47 | 919.300 |
| 24/7/2023 | 10,49 | 10,50 | +5,00% | 9,60 | 10,50 | 10,27 | 10,44 | 10,50 | 13 | 117.096 |
| 21/7/2023 | 9,74 | 10,00 | +6,38% | 9,74 | 10,00 | 9,91 | 9,00 | 10,40 | 9 | 94.227 |
| 20/7/2023 | 9,60 | 9,40 | -4,08% | 9,40 | 9,75 | 9,56 | 9,00 | 9,62 | 4 | 6.695 |
| 19/7/2023 | 9,63 | 9,80 | +1,03% | 9,01 | 9,80 | 9,50 | 9,01 | 9,80 | 8 | 132.188 |
| 18/7/2023 | 9,75 | 9,70 | -2,12% | 9,70 | 9,80 | 9,74 | 9,00 | 9,80 | 4 | 89.681 |
| 17/7/2023 | 9,00 | 9,91 | +3,23% | 9,00 | 9,99 | 9,53 | 8,50 | 10,00 | 25 | 503.593 |
| 14/7/2023 | 9,50 | 9,60 | -1,64% | 9,50 | 9,90 | 9,56 | 9,00 | 9,60 | 3 | 35.400 |
| 13/7/2023 | 9,64 | 9,76 | +6,78% | 9,50 | 9,76 | 9,56 | 9,39 | 9,90 | 6 | 16.260 |
| 12/7/2023 | 9,08 | 9,14 | -5,19% | 9,02 | 9,58 | 9,41 | 9,14 | 9,64 | 7 | 84.743 |
| 10/7/2023 | 9,29 | 9,64 | +7,23% | 9,29 | 9,64 | 9,41 | 9,33 | 9,58 | 6 | 30.113 |
| 7/7/2023 | 9,25 | 8,99 | -3,33% | 8,99 | 9,40 | 9,24 | 9,24 | 9,40 | 8 | 93.328 |
| 6/7/2023 | 9,30 | 9,30 | -5,01% | 9,30 | 9,42 | 9,35 | 9,10 | 9,37 | 14 | 170.276 |
| 5/7/2023 | 9,68 | 9,79 | +7,11% | 9,66 | 9,80 | 9,70 | 9,10 | 9,50 | 9 | 175.606 |
| 4/7/2023 | 9,99 | 9,14 | -4,39% | 9,02 | 9,99 | 9,40 | 9,10 | 9,70 | 15 | 185.191 |
| 3/7/2023 | 9,00 | 9,56 | +1,38% | 8,68 | 9,56 | 9,07 | 9,18 | 9,31 | 12 | 214.058 |
| 30/6/2023 | 9,20 | 9,43 | +1,18% | 8,52 | 9,43 | 9,03 | 9,14 | 9,43 | 28 | 806.550 |
| 29/6/2023 | 9,10 | 9,32 | -2,92% | 9,10 | 9,32 | 9,31 | 9,10 | 9,67 | 5 | 205.785 |
| 28/6/2023 | 9,01 | 9,60 | +3,23% | 9,01 | 9,60 | 9,48 | 9,21 | 9,61 | 7 | 17.075 |
| 27/6/2023 | 8,71 | 9,30 | +6,77% | 8,71 | 9,30 | 9,10 | 9,12 | 9,30 | 26 | 404.066 |
| 26/6/2023 | 8,71 | 8,71 | -0,80% | 8,71 | 8,71 | 8,71 | 8,81 | 8,95 | 1 | 4.355 |
| 23/6/2023 | 8,70 | 8,78 | -3,30% | 8,70 | 8,89 | 8,84 | 8,76 | 8,99 | 3 | 25.664 |
| 22/6/2023 | 8,97 | 9,08 | +3,53% | 8,82 | 9,08 | 8,91 | 8,88 | 9,08 | 5 | 33.868 |
| 21/6/2023 | 9,01 | 8,77 | +6,95% | 8,71 | 9,10 | 8,96 | 8,95 | 9,08 | 6 | 25.111 |
| 20/6/2023 | 9,00 | 8,20 | -6,39% | 8,20 | 9,00 | 8,33 | 8,19 | 9,00 | 4 | 5.000 |
| 19/6/2023 | 8,01 | 8,76 | +0,11% | 8,01 | 9,17 | 8,69 | 8,45 | 9,17 | 47 | 1.326.430 |
| 16/6/2023 | 8,80 | 8,75 | +1,39% | 8,61 | 8,91 | 8,78 | 8,64 | 8,75 | 5 | 63.218 |
| 15/6/2023 | 8,99 | 8,63 | -0,12% | 8,63 | 8,99 | 8,78 | 8,70 | 8,91 | 13 | 117.680 |
| 14/6/2023 | 9,00 | 8,64 | -2,92% | 8,46 | 9,00 | 8,81 | 8,63 | 8,84 | 27 | 504.929 |
| 13/6/2023 | 8,45 | 8,90 | +5,33% | 8,45 | 9,40 | 8,93 | 8,50 | 8,90 | 299 | 2.089.383 |
| 12/6/2023 | 8,10 | 8,45 | +5,89% | 8,10 | 8,45 | 8,24 | 8,10 | 8,45 | 28 | 604.680 |
| 9/6/2023 | 7,94 | 7,98 | +1,53% | 7,93 | 8,15 | 8,06 | 8,00 | 8,31 | 36 | 1.048.720 |
| 7/6/2023 | 7,99 | 7,86 | -1,50% | 7,50 | 8,29 | 7,87 | 7,86 | 7,95 | 72 | 1.849.160 |
| 6/6/2023 | 7,84 | 7,98 | -0,25% | 7,70 | 8,39 | 8,13 | 7,98 | 8,25 | 48 | 855.321 |
| 5/6/2023 | 7,75 | 8,00 | +2,17% | 7,66 | 8,36 | 8,09 | 7,75 | 8,16 | 238 | 9.916.959 |
| 2/6/2023 | 7,65 | 7,83 | +3,03% | 7,56 | 7,83 | 7,68 | 7,61 | 7,84 | 20 | 490.066 |
| 1/6/2023 | 7,40 | 7,60 | +1,33% | 7,22 | 7,75 | 7,50 | 7,60 | 7,72 | 63 | 2.323.227 |
| 31/5/2023 | 7,40 | 7,50 | -1,96% | 7,22 | 7,70 | 7,49 | 7,47 | 7,80 | 31 | 591.191 |
| 30/5/2023 | 7,50 | 7,65 | +1,73% | 7,13 | 7,65 | 7,46 | 7,40 | 7,67 | 50 | 750.527 |
| 29/5/2023 | 7,29 | 7,52 | +6,82% | 7,03 | 7,60 | 7,34 | 7,05 | 7,55 | 150 | 2.492.089 |
| 26/5/2023 | 7,37 | 7,04 | -3,56% | 7,04 | 7,74 | 7,31 | 7,01 | 7,04 | 323 | 12.903.090 |
| 25/5/2023 | 7,00 | 7,30 | +1,53% | 6,87 | 7,68 | 7,11 | 6,61 | 7,50 | 267 | 11.906.076 |
| 24/5/2023 | 7,35 | 7,19 | 0,00% | 6,34 | 7,45 | 6,91 | 6,95 | 7,19 | 208 | 6.466.261 |
| 23/5/2023 | 6,16 | 7,19 | +10,62% | 6,15 | 7,65 | 6,72 | 6,96 | 7,20 | 327 | 7.193.868 |
| 22/5/2023 | 6,35 | 6,50 | +1,09% | 5,87 | 6,71 | 6,38 | 6,28 | 6,57 | 303 | 9.187.957 |
| 19/5/2023 | 6,58 | 6,43 | +0,94% | 6,05 | 7,09 | 6,52 | 6,40 | 6,42 | 283 | 8.689.187 |
| 18/5/2023 | 5,42 | 6,37 | +21,10% | 5,13 | 7,08 | 6,25 | 6,28 | 6,51 | 475 | 9.904.504 |
| 17/5/2023 | 4,87 | 5,26 | +18,74% | 4,40 | 5,34 | 4,69 | 5,26 | 5,29 | 295 | 8.080.840 |
| 16/5/2023 | 4,15 | 4,43 | +6,75% | 4,09 | 4,85 | 4,51 | 4,43 | 4,60 | 143 | 461.734 |
| 15/5/2023 | 3,40 | 4,15 | +15,92% | 3,28 | 4,16 | 3,92 | 3,74 | 4,16 | 116 | 218.652 |
| 12/5/2023 | 3,32 | 3,58 | -0,56% | 3,29 | 3,58 | 3,40 | 3,40 | 3,58 | 9 | 48.707 |
| 11/5/2023 | 3,56 | 3,60 | +1,41% | 3,50 | 3,60 | 3,55 | 3,45 | 3,50 | 6 | 49.358 |
| 10/5/2023 | 3,42 | 3,55 | -1,66% | 3,34 | 3,57 | 3,43 | 3,48 | 3,55 | 23 | 228.682 |
| 9/5/2023 | 3,58 | 3,61 | +1,98% | 3,45 | 3,61 | 3,48 | 3,49 | 3,61 | 28 | 576.636 |
| 8/5/2023 | 3,47 | 3,54 | -2,48% | 3,43 | 3,58 | 3,49 | 3,45 | 3,54 | 141 | 4.252.716 |
| 5/5/2023 | 3,54 | 3,63 | 0,00% | 3,43 | 3,67 | 3,54 | 3,51 | 3,61 | 248 | 8.028.136 |
| 4/5/2023 | 3,50 | 3,63 | -1,36% | 3,36 | 3,81 | 3,59 | 3,38 | 3,84 | 249 | 7.837.026 |
| 3/5/2023 | 3,56 | 3,68 | -3,16% | 3,54 | 3,91 | 3,76 | 3,58 | 3,93 | 245 | 8.055.884 |
| 2/5/2023 | 3,52 | 3,80 | -2,56% | 3,51 | 4,08 | 3,67 | 3,58 | 3,94 | 415 | 14.046.533 |
| 28/4/2023 | 3,47 | 3,90 | +9,24% | 3,47 | 3,95 | 3,62 | 3,49 | 3,96 | 363 | 11.175.510 |
| 27/4/2023 | 3,66 | 3,57 | -1,11% | 3,50 | 3,83 | 3,61 | 3,55 | 3,74 | 315 | 8.199.674 |
| 26/4/2023 | 3,96 | 3,61 | -8,61% | 3,45 | 4,09 | 3,68 | 3,61 | 3,81 | 25 | 123.151 |
| 25/4/2023 | 4,12 | 3,95 | -4,36% | 3,92 | 4,75 | 4,26 | 3,91 | 4,18 | 53 | 229.779 |
| 24/4/2023 | 3,24 | 4,13 | +29,06% | 3,24 | 4,20 | 3,65 | 4,10 | 4,20 | 240 | 462.227 |
| 20/4/2023 | 3,16 | 3,20 | +1,27% | 3,16 | 3,24 | 3,20 | 3,20 | 3,23 | 6 | 16.654 |
| 19/4/2023 | 3,22 | 3,16 | -3,95% | 3,16 | 3,28 | 3,21 | 3,14 | 3,22 | 6 | 26.007 |