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.
CEEB5F - COELBA - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 38,99 | 38,99 | 0,00% | 38,99 | 38,99 | 38,99 | 34,61 | 38,99 | 1 | 19.495 |
| 4/6/2025 | 37,90 | 38,99 | +5,38% | 37,89 | 38,99 | 38,51 | 34,62 | 38,99 | 5 | 169.478 |
| 30/5/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 34,61 | 38,00 | 1 | 3.700 |
| 27/5/2025 | 37,00 | 37,00 | -0,99% | 37,00 | 37,00 | 37,00 | 34,88 | 39,60 | 1 | 7.400 |
| 21/5/2025 | 37,37 | 37,37 | -4,18% | 37,37 | 37,37 | 37,37 | 34,81 | 39,00 | 1 | 22.422 |
| 19/5/2025 | 39,00 | 39,00 | +8,06% | 39,00 | 39,00 | 39,00 | 34,71 | 38,00 | 3 | 97.500 |
| 15/5/2025 | 39,50 | 36,09 | +3,11% | 36,09 | 39,50 | 36,14 | 36,09 | 39,00 | 4 | 234.926 |
| 12/5/2025 | 35,50 | 35,00 | -12,89% | 35,00 | 35,50 | 35,00 | 35,50 | 39,99 | 4 | 224.050 |
| 7/5/2025 | 36,31 | 40,18 | +8,59% | 36,31 | 40,18 | 39,42 | 36,30 | 39,00 | 3 | 43.364 |
| 5/5/2025 | 37,00 | 37,00 | +4,73% | 37,00 | 37,00 | 37,00 | 36,00 | 41,79 | 1 | 3.700 |
| 2/5/2025 | 35,33 | 35,33 | -1,89% | 35,33 | 35,33 | 35,33 | 35,33 | 41,99 | 5 | 303.838 |
| 29/4/2025 | 36,00 | 36,01 | +0,03% | 36,00 | 36,01 | 36,00 | 35,04 | 54,58 | 3 | 18.003 |
| 22/4/2025 | 35,28 | 35,28 | -13,91% | 35,28 | 35,28 | 35,28 | 35,02 | 54,58 | 1 | 3.528 |
| 10/4/2025 | 39,89 | 39,89 | -5,00% | 39,89 | 39,89 | 39,89 | 35,02 | 0,00 | 1 | 3.989 |
| 8/4/2025 | 39,99 | 41,99 | +5,00% | 39,99 | 41,99 | 41,95 | 41,99 | 0,00 | 7 | 234.944 |
| 7/4/2025 | 35,00 | 39,99 | +12,17% | 35,00 | 39,99 | 37,49 | 35,00 | 39,99 | 2 | 7.499 |
| 3/4/2025 | 35,65 | 35,65 | +1,86% | 35,65 | 35,65 | 35,65 | 35,00 | 39,99 | 1 | 10.695 |
| 2/4/2025 | 35,67 | 35,00 | -5,41% | 35,00 | 35,67 | 35,10 | 35,00 | 0,00 | 4 | 115.835 |
| 21/3/2025 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,40 | 47,99 | 2 | 36.000 |
| 20/3/2025 | 36,00 | 36,00 | +1,41% | 36,00 | 36,00 | 36,00 | 36,00 | 47,99 | 1 | 3.600 |
| 11/3/2025 | 35,50 | 35,50 | -15,48% | 35,50 | 35,50 | 35,78 | 35,50 | 44,99 | 29 | 565.450 |
| 12/2/2025 | 36,00 | 42,00 | +16,63% | 36,00 | 42,00 | 41,00 | 37,00 | 42,00 | 5 | 24.600 |
| 11/2/2025 | 36,02 | 36,01 | -5,24% | 36,01 | 36,02 | 36,01 | 36,00 | 40,00 | 4 | 14.406 |
| 29/1/2025 | 35,40 | 38,00 | +6,00% | 35,40 | 38,00 | 37,76 | 35,41 | 38,00 | 2 | 41.540 |
| 28/1/2025 | 35,85 | 35,85 | +0,99% | 35,85 | 35,85 | 35,85 | 35,40 | 38,00 | 2 | 89.625 |
| 15/1/2025 | 36,00 | 35,50 | -0,03% | 35,50 | 36,00 | 35,66 | 35,40 | 40,00 | 3 | 10.700 |
| 10/1/2025 | 35,51 | 35,51 | -21,09% | 35,51 | 35,51 | 35,51 | 35,51 | 39,99 | 1 | 3.551 |
| 7/1/2025 | 35,41 | 37,00 | +4,49% | 35,41 | 37,00 | 35,94 | 36,00 | 40,00 | 2 | 10.782 |
| 6/1/2025 | 35,41 | 35,41 | -22,00% | 35,41 | 35,41 | 35,41 | 35,41 | 54,58 | 2 | 10.623 |
| 26/12/2024 | 45,40 | 45,40 | +0,89% | 45,40 | 45,40 | 45,40 | 39,00 | 0,00 | 2 | 9.080 |
| 23/12/2024 | 40,88 | 45,00 | +13,07% | 40,88 | 45,00 | 42,25 | 40,02 | 46,00 | 10 | 76.058 |
| 20/12/2024 | 39,80 | 39,80 | +11,48% | 39,80 | 40,28 | 39,84 | 39,80 | 40,88 | 5 | 115.564 |
| 19/12/2024 | 35,70 | 35,70 | -8,46% | 35,70 | 35,70 | 35,70 | 35,71 | 39,80 | 1 | 7.140 |
| 18/12/2024 | 39,00 | 39,00 | +1,62% | 39,00 | 39,00 | 39,00 | 35,70 | 39,80 | 2 | 27.300 |
| 16/12/2024 | 38,38 | 38,38 | +1,00% | 38,38 | 38,38 | 38,38 | 35,71 | 39,79 | 1 | 3.838 |
| 12/12/2024 | 35,70 | 38,00 | +6,44% | 35,70 | 38,00 | 35,95 | 35,71 | 39,80 | 4 | 165.370 |
| 11/12/2024 | 37,00 | 35,70 | -5,05% | 35,70 | 37,00 | 36,07 | 35,80 | 40,36 | 6 | 28.860 |
| 6/12/2024 | 37,62 | 37,60 | -0,05% | 37,60 | 37,62 | 37,60 | 37,00 | 40,36 | 2 | 109.044 |
| 5/12/2024 | 38,00 | 37,62 | -3,54% | 37,62 | 38,00 | 37,62 | 37,00 | 40,37 | 5 | 229.520 |
| 4/12/2024 | 39,00 | 39,00 | -2,23% | 39,00 | 39,00 | 39,00 | 38,00 | 38,61 | 1 | 3.900 |
| 3/12/2024 | 39,49 | 39,89 | +2,28% | 39,49 | 39,89 | 39,82 | 39,89 | 40,37 | 4 | 51.778 |
| 2/12/2024 | 39,48 | 39,00 | -2,48% | 39,00 | 39,48 | 39,01 | 36,00 | 39,50 | 3 | 159.948 |
| 29/11/2024 | 38,99 | 39,99 | +2,59% | 38,99 | 39,99 | 39,82 | 36,00 | 39,50 | 6 | 23.893 |
| 28/11/2024 | 38,98 | 38,98 | 0,00% | 38,98 | 38,98 | 38,98 | 36,00 | 38,99 | 2 | 7.796 |
| 27/11/2024 | 38,98 | 38,98 | -0,79% | 38,98 | 38,98 | 38,98 | 36,00 | 38,99 | 1 | 3.898 |
| 26/11/2024 | 39,29 | 39,29 | +10,06% | 39,29 | 39,29 | 39,29 | 36,00 | 38,99 | 1 | 7.858 |
| 25/11/2024 | 39,37 | 35,70 | +0,56% | 35,70 | 39,37 | 35,82 | 35,71 | 39,29 | 3 | 111.057 |
| 22/11/2024 | 35,50 | 35,50 | -0,56% | 35,50 | 35,50 | 35,50 | 35,70 | 39,38 | 1 | 3.550 |
| 21/11/2024 | 35,70 | 35,70 | -0,03% | 35,70 | 35,70 | 35,70 | 35,51 | 39,38 | 10 | 110.670 |
| 19/11/2024 | 35,71 | 35,71 | -0,81% | 35,71 | 35,71 | 35,71 | 36,20 | 39,38 | 1 | 3.571 |
| 13/11/2024 | 36,00 | 36,00 | -8,61% | 36,00 | 36,00 | 36,00 | 36,01 | 39,38 | 1 | 3.600 |
| 7/11/2024 | 39,00 | 39,39 | +8,63% | 39,00 | 39,39 | 39,35 | 37,00 | 39,38 | 2 | 39.351 |
| 6/11/2024 | 36,26 | 36,26 | -4,58% | 36,26 | 36,26 | 36,26 | 36,00 | 39,00 | 2 | 36.260 |
| 5/11/2024 | 36,56 | 38,00 | +3,09% | 36,56 | 38,00 | 37,86 | 36,90 | 39,00 | 5 | 41.656 |
| 4/11/2024 | 36,26 | 36,86 | -0,38% | 36,26 | 36,86 | 36,77 | 36,56 | 38,00 | 3 | 25.742 |
| 1/11/2024 | 37,00 | 37,00 | -5,13% | 37,00 | 37,00 | 37,00 | 36,50 | 38,99 | 2 | 37.000 |
| 30/10/2024 | 37,50 | 39,00 | +2,63% | 37,50 | 39,00 | 38,86 | 37,00 | 40,00 | 3 | 42.750 |
| 29/10/2024 | 38,00 | 38,00 | -7,07% | 38,00 | 38,00 | 38,00 | 37,50 | 39,00 | 2 | 38.000 |
| 28/10/2024 | 40,89 | 40,89 | +12,96% | 40,89 | 40,89 | 40,89 | 40,89 | 43,00 | 6 | 57.246 |
| 23/10/2024 | 39,00 | 36,20 | +0,56% | 36,20 | 40,99 | 39,65 | 36,25 | 40,99 | 9 | 107.057 |
| 21/10/2024 | 39,00 | 36,00 | -0,03% | 36,00 | 39,00 | 37,57 | 36,10 | 40,99 | 5 | 78.900 |
| 17/10/2024 | 36,01 | 36,01 | -7,67% | 36,01 | 36,01 | 36,01 | 36,00 | 39,00 | 2 | 28.808 |
| 15/10/2024 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 36,00 | 39,00 | 1 | 3.900 |
| 14/10/2024 | 39,00 | 39,00 | +2,63% | 39,00 | 39,00 | 39,00 | 36,00 | 39,00 | 2 | 7.800 |
| 8/10/2024 | 36,00 | 36,00 | -2,70% | 36,00 | 36,00 | 36,00 | 36,00 | 44,99 | 1 | 3.600 |
| 4/10/2024 | 37,00 | 37,00 | -9,29% | 37,00 | 37,00 | 37,00 | 36,00 | 41,00 | 2 | 14.800 |
| 3/10/2024 | 38,99 | 40,79 | +18,23% | 38,85 | 40,79 | 39,25 | 37,00 | 41,99 | 5 | 58.886 |
| 2/10/2024 | 33,15 | 34,50 | -1,43% | 33,15 | 42,00 | 39,98 | 34,50 | 39,00 | 14 | 139.961 |
| 1/10/2024 | 39,33 | 35,00 | -7,89% | 35,00 | 39,33 | 36,44 | 35,00 | 39,00 | 4 | 21.866 |
| 30/9/2024 | 37,00 | 38,00 | +1,88% | 34,14 | 38,00 | 37,10 | 38,00 | 38,50 | 7 | 89.048 |
| 26/9/2024 | 36,00 | 37,30 | +4,98% | 36,00 | 37,30 | 36,97 | 35,00 | 38,00 | 2 | 14.790 |
| 25/9/2024 | 35,53 | 35,53 | +11,03% | 35,53 | 35,53 | 35,53 | 36,00 | 38,95 | 1 | 7.106 |
| 23/9/2024 | 32,00 | 32,00 | -12,38% | 32,00 | 32,00 | 32,00 | 32,00 | 38,95 | 4 | 172.800 |
| 20/9/2024 | 39,00 | 36,52 | -0,25% | 36,52 | 39,00 | 37,91 | 36,01 | 39,00 | 7 | 41.702 |
| 19/9/2024 | 38,22 | 36,61 | -6,13% | 36,61 | 38,22 | 36,76 | 36,61 | 40,00 | 6 | 209.588 |
| 13/9/2024 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 37,46 | 46,30 | 1 | 3.900 |
| 12/9/2024 | 38,22 | 39,00 | 0,00% | 38,22 | 39,00 | 38,98 | 37,45 | 39,00 | 2 | 210.522 |
| 10/9/2024 | 39,00 | 39,00 | +2,04% | 39,00 | 39,00 | 39,00 | 39,00 | 45,00 | 1 | 35.100 |
| 6/9/2024 | 39,00 | 38,22 | -3,24% | 38,22 | 39,00 | 38,61 | 37,02 | 41,00 | 2 | 7.722 |
| 30/8/2024 | 39,50 | 39,50 | +6,96% | 39,50 | 39,50 | 39,50 | 37,01 | 43,00 | 1 | 47.400 |
| 29/8/2024 | 36,93 | 36,93 | -20,48% | 36,93 | 36,93 | 36,93 | 36,93 | 46,00 | 3 | 284.361 |
| 28/8/2024 | 46,44 | 46,44 | +16,10% | 46,44 | 46,44 | 46,44 | 36,90 | 46,50 | 1 | 4.644 |
| 20/8/2024 | 40,00 | 40,00 | +10,50% | 40,00 | 40,00 | 40,00 | 36,73 | 43,00 | 1 | 8.000 |
| 19/8/2024 | 36,20 | 36,20 | -7,18% | 36,20 | 36,20 | 36,20 | 36,70 | 49,20 | 3 | 108.600 |
| 13/8/2024 | 39,00 | 39,00 | +1,27% | 39,00 | 39,00 | 39,00 | 39,00 | 44,00 | 1 | 31.200 |
| 12/8/2024 | 38,24 | 38,51 | -3,80% | 38,24 | 38,51 | 38,28 | 38,52 | 44,00 | 5 | 42.118 |
| 5/8/2024 | 42,00 | 40,03 | -4,69% | 40,03 | 42,00 | 40,92 | 40,03 | 43,00 | 4 | 90.033 |
| 31/7/2024 | 42,00 | 42,00 | -14,63% | 42,00 | 42,00 | 42,00 | 40,00 | 49,00 | 1 | 12.600 |
| 23/7/2024 | 49,25 | 49,20 | +24,56% | 49,20 | 49,25 | 49,23 | 39,77 | 48,00 | 10 | 59.085 |
| 18/7/2024 | 39,50 | 39,50 | -3,66% | 39,50 | 39,50 | 39,50 | 40,00 | 45,25 | 3 | 11.850 |
| 16/7/2024 | 41,00 | 41,00 | -5,20% | 41,00 | 41,00 | 41,00 | 40,01 | 44,39 | 2 | 8.200 |
| 5/7/2024 | 44,50 | 44,50 | +0,02% | 44,50 | 44,50 | 44,50 | 42,00 | 45,25 | 3 | 226.950 |
| 4/7/2024 | 44,50 | 44,49 | -0,02% | 44,49 | 44,50 | 44,49 | 40,00 | 44,49 | 3 | 111.249 |
| 1/7/2024 | 44,25 | 44,50 | +0,56% | 44,25 | 44,50 | 44,30 | 40,00 | 45,20 | 3 | 57.600 |
| 27/6/2024 | 43,25 | 44,25 | +19,59% | 43,25 | 44,25 | 44,15 | 40,00 | 45,25 | 3 | 48.575 |
| 25/6/2024 | 43,25 | 43,25 | +2,13% | 43,25 | 43,25 | 43,25 | 43,25 | 44,25 | 2 | 17.300 |
| 24/6/2024 | 42,34 | 42,35 | +0,24% | 42,34 | 42,35 | 42,34 | 42,25 | 43,25 | 2 | 8.469 |
| 21/6/2024 | 42,25 | 42,25 | 0,00% | 42,25 | 48,58 | 42,63 | 39,07 | 43,25 | 4 | 140.691 |
| 20/6/2024 | 42,25 | 42,25 | 0,00% | 42,25 | 42,25 | 42,25 | 38,22 | 42,25 | 1 | 4.225 |
| 19/6/2024 | 42,25 | 42,25 | +8,33% | 42,25 | 42,25 | 42,25 | 37,11 | 42,25 | 1 | 21.125 |
| 12/6/2024 | 39,00 | 39,00 | -7,69% | 39,00 | 39,00 | 39,00 | 37,16 | 42,25 | 2 | 198.900 |
| 11/6/2024 | 40,20 | 42,25 | 0,00% | 40,20 | 42,25 | 41,22 | 37,11 | 42,25 | 2 | 8.245 |
| 10/6/2024 | 42,25 | 42,25 | +13,54% | 42,25 | 42,25 | 42,25 | 39,00 | 42,25 | 1 | 8.450 |
| 31/5/2024 | 37,21 | 37,21 | -10,42% | 37,21 | 37,21 | 37,21 | 37,21 | 42,97 | 4 | 33.489 |
| 29/5/2024 | 41,54 | 41,54 | 0,00% | 41,54 | 41,54 | 41,54 | 38,00 | 42,97 | 1 | 12.462 |
| 28/5/2024 | 41,54 | 41,54 | 0,00% | 41,54 | 41,54 | 41,54 | 38,00 | 41,54 | 1 | 4.154 |
| 27/5/2024 | 41,54 | 41,54 | -0,50% | 41,54 | 41,54 | 41,54 | 38,00 | 41,54 | 1 | 4.154 |
| 23/5/2024 | 41,75 | 41,75 | -0,14% | 41,75 | 41,75 | 41,75 | 38,00 | 41,66 | 1 | 4.175 |
| 22/5/2024 | 41,83 | 41,81 | -1,58% | 41,81 | 41,83 | 41,82 | 37,03 | 41,77 | 2 | 8.364 |
| 21/5/2024 | 41,79 | 42,48 | +14,53% | 41,79 | 42,48 | 42,42 | 37,11 | 42,48 | 4 | 55.155 |
| 17/5/2024 | 37,09 | 37,09 | -3,54% | 37,09 | 37,09 | 37,09 | 37,09 | 41,79 | 4 | 311.556 |
| 15/5/2024 | 38,45 | 38,45 | -3,85% | 38,45 | 38,45 | 38,45 | 37,12 | 41,79 | 1 | 7.690 |
| 14/5/2024 | 39,99 | 39,99 | +7,88% | 39,99 | 39,99 | 39,99 | 37,11 | 41,78 | 2 | 47.988 |
| 13/5/2024 | 37,09 | 37,07 | -0,08% | 37,07 | 37,09 | 37,08 | 37,07 | 40,85 | 3 | 89.014 |
| 10/5/2024 | 37,10 | 37,10 | -11,65% | 37,10 | 37,11 | 37,10 | 37,09 | 41,00 | 8 | 148.410 |
| 9/5/2024 | 41,99 | 41,99 | 0,00% | 41,99 | 41,99 | 41,99 | 37,08 | 41,99 | 2 | 50.388 |
| 8/5/2024 | 41,99 | 41,99 | +13,21% | 41,99 | 41,99 | 41,99 | 37,08 | 41,87 | 3 | 54.587 |
| 7/5/2024 | 37,30 | 37,09 | -11,65% | 37,09 | 37,40 | 37,10 | 37,09 | 41,99 | 4 | 163.281 |
| 6/5/2024 | 37,31 | 41,98 | +13,89% | 37,31 | 41,98 | 39,64 | 37,30 | 40,00 | 2 | 7.929 |
| 3/5/2024 | 41,97 | 36,86 | -12,18% | 36,86 | 41,97 | 39,13 | 37,30 | 41,98 | 5 | 35.218 |
| 2/5/2024 | 41,97 | 41,97 | +0,17% | 41,97 | 41,97 | 41,97 | 36,87 | 41,98 | 3 | 12.591 |
| 29/4/2024 | 37,24 | 41,90 | +2,20% | 37,24 | 41,90 | 38,17 | 36,57 | 41,98 | 4 | 38.172 |
| 26/4/2024 | 41,00 | 41,00 | +0,05% | 41,00 | 41,00 | 41,00 | 36,41 | 41,50 | 4 | 32.800 |
| 25/4/2024 | 40,98 | 40,98 | +12,71% | 40,98 | 40,98 | 40,98 | 36,36 | 40,79 | 3 | 20.490 |
| 23/4/2024 | 36,80 | 36,36 | +0,83% | 36,36 | 36,80 | 36,58 | 36,00 | 41,00 | 2 | 7.316 |
| 16/4/2024 | 36,06 | 36,06 | -14,10% | 36,06 | 36,06 | 36,06 | 36,08 | 41,99 | 5 | 28.848 |
| 15/4/2024 | 41,98 | 41,98 | +13,31% | 41,50 | 41,98 | 41,85 | 38,00 | 41,98 | 6 | 33.484 |
| 12/4/2024 | 41,00 | 37,05 | -9,63% | 37,05 | 41,00 | 39,75 | 37,06 | 41,50 | 4 | 59.631 |
| 10/4/2024 | 39,99 | 41,00 | +3,80% | 39,99 | 41,00 | 40,08 | 38,00 | 41,50 | 4 | 68.136 |
| 8/4/2024 | 39,50 | 39,50 | +6,76% | 39,50 | 39,50 | 39,50 | 38,00 | 40,00 | 2 | 63.200 |
| 5/4/2024 | 37,00 | 37,00 | -6,33% | 37,00 | 37,00 | 37,00 | 37,00 | 39,48 | 1 | 3.700 |
| 4/4/2024 | 39,50 | 39,50 | +6,76% | 39,50 | 39,50 | 39,50 | 37,00 | 39,48 | 1 | 59.250 |
| 3/4/2024 | 40,30 | 37,00 | -9,31% | 37,00 | 40,79 | 39,02 | 37,00 | 40,00 | 4 | 15.609 |
| 2/4/2024 | 38,00 | 40,80 | +38,40% | 38,00 | 40,80 | 40,26 | 36,86 | 40,30 | 6 | 68.458 |
| 1/4/2024 | 29,48 | 29,48 | -22,42% | 29,48 | 29,48 | 29,48 | 29,48 | 41,50 | 32 | 262.372 |
| 28/3/2024 | 38,00 | 38,00 | -10,59% | 36,41 | 41,99 | 39,11 | 37,50 | 41,50 | 24 | 207.292 |
| 26/3/2024 | 40,00 | 42,50 | -7,57% | 40,00 | 42,50 | 42,20 | 37,08 | 42,99 | 3 | 71.750 |
| 22/3/2024 | 37,55 | 41,00 | -3,07% | 37,55 | 42,89 | 38,94 | 42,50 | 42,80 | 8 | 179.139 |
| 21/3/2024 | 42,28 | 42,30 | +0,71% | 37,61 | 42,30 | 41,12 | 40,00 | 42,89 | 4 | 16.448 |
| 20/3/2024 | 42,20 | 42,00 | -0,64% | 37,60 | 42,20 | 40,95 | 37,62 | 42,00 | 3 | 16.380 |
| 19/3/2024 | 42,30 | 42,27 | +12,54% | 42,27 | 42,30 | 42,28 | 37,61 | 42,20 | 2 | 8.457 |
| 15/3/2024 | 42,88 | 37,56 | +0,13% | 37,56 | 42,88 | 42,06 | 37,56 | 42,49 | 4 | 29.446 |
| 13/3/2024 | 37,51 | 37,51 | -1,29% | 37,51 | 37,51 | 37,51 | 38,00 | 42,89 | 2 | 11.253 |
| 8/3/2024 | 40,49 | 38,00 | -2,44% | 37,71 | 46,00 | 40,32 | 0,00 | 0,00 | 11 | 64.523 |
| 6/3/2024 | 38,00 | 38,95 | -0,13% | 38,00 | 39,49 | 38,04 | 37,70 | 40,49 | 8 | 315.791 |
| 5/3/2024 | 39,00 | 39,00 | -11,36% | 39,00 | 39,00 | 39,00 | 39,00 | 45,00 | 1 | 3.900 |
| 4/3/2024 | 38,01 | 44,00 | +4,99% | 38,01 | 47,19 | 39,02 | 39,00 | 45,00 | 12 | 308.323 |
| 1/3/2024 | 41,91 | 41,91 | +10,29% | 41,91 | 41,91 | 41,91 | 38,01 | 41,91 | 1 | 4.191 |
| 29/2/2024 | 38,01 | 38,00 | 0,00% | 38,00 | 38,01 | 38,00 | 38,01 | 41,91 | 2 | 76.002 |
| 26/2/2024 | 41,95 | 38,00 | -0,18% | 38,00 | 41,95 | 38,26 | 38,01 | 41,91 | 3 | 68.879 |
| 21/2/2024 | 38,07 | 38,07 | +0,16% | 38,07 | 38,07 | 38,07 | 38,07 | 41,95 | 1 | 87.561 |
| 20/2/2024 | 38,01 | 38,01 | -0,03% | 38,01 | 38,01 | 38,01 | 38,07 | 41,95 | 2 | 7.602 |
| 14/2/2024 | 38,51 | 38,02 | -3,26% | 38,02 | 38,51 | 38,38 | 38,02 | 41,98 | 3 | 15.353 |
| 9/2/2024 | 39,28 | 39,30 | +3,91% | 39,28 | 39,30 | 39,29 | 0,00 | 0,00 | 2 | 7.858 |
| 8/2/2024 | 37,82 | 37,82 | -1,97% | 37,82 | 37,82 | 37,82 | 37,83 | 39,30 | 2 | 7.564 |
| 7/2/2024 | 38,58 | 38,58 | -2,53% | 38,58 | 38,58 | 38,58 | 38,01 | 39,58 | 1 | 3.858 |
| 6/2/2024 | 38,50 | 39,58 | +1,46% | 38,50 | 39,58 | 39,04 | 38,00 | 40,53 | 2 | 7.808 |
| 5/2/2024 | 39,00 | 39,01 | -7,10% | 39,00 | 39,01 | 39,00 | 38,50 | 43,49 | 2 | 7.801 |
| 29/1/2024 | 41,93 | 41,99 | 0,00% | 41,93 | 47,49 | 43,75 | 39,00 | 47,00 | 16 | 100.645 |
| 26/1/2024 | 38,00 | 41,99 | -1,66% | 38,00 | 41,99 | 41,84 | 37,81 | 41,94 | 4 | 112.974 |
| 23/1/2024 | 39,50 | 42,70 | +12,34% | 37,72 | 42,70 | 40,40 | 37,52 | 42,98 | 6 | 40.405 |
| 22/1/2024 | 39,50 | 38,01 | -0,65% | 38,00 | 39,50 | 38,47 | 37,73 | 39,50 | 11 | 180.835 |
| 19/1/2024 | 38,26 | 38,26 | -16,79% | 38,26 | 38,26 | 38,26 | 38,26 | 44,49 | 7 | 118.606 |
| 16/1/2024 | 43,49 | 45,98 | +19,37% | 43,49 | 45,98 | 44,88 | 39,01 | 44,49 | 5 | 22.443 |
| 15/1/2024 | 44,36 | 38,52 | -11,43% | 38,52 | 44,36 | 39,88 | 39,01 | 43,49 | 4 | 23.932 |
| 12/1/2024 | 41,50 | 43,49 | +4,80% | 41,50 | 43,49 | 42,09 | 39,12 | 43,30 | 3 | 21.048 |
| 11/1/2024 | 41,50 | 41,50 | +0,02% | 41,50 | 41,50 | 41,50 | 39,11 | 41,50 | 1 | 4.150 |
| 10/1/2024 | 41,49 | 41,49 | +2,47% | 41,49 | 41,49 | 41,49 | 39,11 | 41,50 | 1 | 4.149 |
| 9/1/2024 | 39,00 | 40,49 | +4,68% | 39,00 | 40,49 | 39,74 | 40,83 | 41,49 | 2 | 7.949 |
| 8/1/2024 | 38,68 | 38,68 | -3,47% | 38,68 | 38,68 | 38,68 | 38,52 | 0,00 | 4 | 77.360 |
| 3/1/2024 | 40,10 | 40,07 | -0,07% | 40,07 | 40,10 | 40,08 | 40,07 | 47,49 | 5 | 84.174 |
| 2/1/2024 | 40,10 | 40,10 | +0,05% | 40,10 | 40,10 | 40,10 | 40,10 | 47,49 | 2 | 8.020 |
| 26/12/2023 | 41,06 | 40,08 | -14,72% | 40,07 | 41,06 | 40,09 | 40,07 | 47,49 | 8 | 597.454 |
| 22/12/2023 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,00 | 41,06 | 47,00 | 3 | 357.200 |
| 14/12/2023 | 41,06 | 47,00 | +17,29% | 41,06 | 47,00 | 45,20 | 40,81 | 47,49 | 5 | 22.604 |
| 13/12/2023 | 40,26 | 40,07 | -10,94% | 40,07 | 40,26 | 40,08 | 41,52 | 45,49 | 2 | 60.124 |
| 12/12/2023 | 44,00 | 44,99 | +1,35% | 44,00 | 44,99 | 44,51 | 40,26 | 45,49 | 4 | 17.806 |
| 1/12/2023 | 40,61 | 44,39 | +0,89% | 40,61 | 44,39 | 42,50 | 40,61 | 44,00 | 2 | 8.500 |
| 29/11/2023 | 40,23 | 44,00 | +8,83% | 40,23 | 44,00 | 42,11 | 40,07 | 44,39 | 2 | 8.423 |
| 28/11/2023 | 45,00 | 40,43 | -9,13% | 40,43 | 45,00 | 42,91 | 40,23 | 44,00 | 7 | 133.027 |
| 27/11/2023 | 41,75 | 44,49 | +7,05% | 41,75 | 44,49 | 41,99 | 41,06 | 45,00 | 2 | 46.199 |
| 23/11/2023 | 41,56 | 41,56 | -4,24% | 41,56 | 41,56 | 41,56 | 41,56 | 44,49 | 1 | 16.624 |
| 22/11/2023 | 43,31 | 43,40 | -1,81% | 43,31 | 43,40 | 43,38 | 41,56 | 44,49 | 2 | 26.031 |
| 21/11/2023 | 43,68 | 44,20 | +1,89% | 43,68 | 44,20 | 44,01 | 42,06 | 44,49 | 4 | 17.607 |
| 20/11/2023 | 43,37 | 43,38 | 0,00% | 43,37 | 43,38 | 43,37 | 42,06 | 43,68 | 6 | 95.435 |
| 17/11/2023 | 42,10 | 43,38 | +3,04% | 42,10 | 43,38 | 42,21 | 42,06 | 43,37 | 3 | 46.438 |
| 16/11/2023 | 43,38 | 42,10 | -2,95% | 42,10 | 43,38 | 42,95 | 42,10 | 43,38 | 2 | 12.886 |
| 14/11/2023 | 43,38 | 43,38 | 0,00% | 43,38 | 43,38 | 43,38 | 42,10 | 43,38 | 2 | 8.676 |
| 8/11/2023 | 43,38 | 43,38 | +6,25% | 43,38 | 43,38 | 43,38 | 42,06 | 43,38 | 3 | 86.760 |
| 1/11/2023 | 40,83 | 40,83 | -0,44% | 40,83 | 40,83 | 40,83 | 40,63 | 42,89 | 1 | 4.083 |
| 31/10/2023 | 41,01 | 41,01 | -4,41% | 41,01 | 41,01 | 41,01 | 40,83 | 43,38 | 3 | 16.404 |
| 26/10/2023 | 42,90 | 42,90 | +2,00% | 42,90 | 42,90 | 42,90 | 41,11 | 43,38 | 1 | 4.290 |
| 24/10/2023 | 42,99 | 42,06 | -0,99% | 42,06 | 42,99 | 42,17 | 41,11 | 43,38 | 2 | 33.741 |
| 23/10/2023 | 41,15 | 42,48 | +2,04% | 41,15 | 42,48 | 41,41 | 41,11 | 44,49 | 5 | 20.708 |
| 19/10/2023 | 42,06 | 41,63 | -5,39% | 41,63 | 42,06 | 41,84 | 41,52 | 44,49 | 3 | 12.552 |
| 13/10/2023 | 44,00 | 44,00 | +2,92% | 44,00 | 44,00 | 44,00 | 42,06 | 44,49 | 1 | 4.400 |
| 11/10/2023 | 44,00 | 42,75 | -2,84% | 42,75 | 44,00 | 43,80 | 42,01 | 44,00 | 4 | 39.425 |
| 10/10/2023 | 44,00 | 44,00 | +2,30% | 44,00 | 44,00 | 44,00 | 44,00 | 53,45 | 1 | 4.400 |
| 9/10/2023 | 43,01 | 43,01 | -4,42% | 43,01 | 43,01 | 43,01 | 43,01 | 53,45 | 1 | 21.505 |
| 6/10/2023 | 45,00 | 45,00 | +4,46% | 45,00 | 45,00 | 45,00 | 43,01 | 53,45 | 1 | 22.500 |
| 5/10/2023 | 53,50 | 43,08 | -21,10% | 43,08 | 53,50 | 43,26 | 43,08 | 53,48 | 4 | 242.290 |
| 4/10/2023 | 54,60 | 54,60 | -12,28% | 54,60 | 54,60 | 54,60 | 38,22 | 54,58 | 2 | 98.280 |
| 3/10/2023 | 62,24 | 62,24 | +15,26% | 62,24 | 62,24 | 62,24 | 52,92 | 61,49 | 5 | 31.120 |
| 28/9/2023 | 54,00 | 54,00 | +14,99% | 54,00 | 54,00 | 54,00 | 46,02 | 54,00 | 1 | 5.400 |
| 26/9/2023 | 46,96 | 46,96 | -14,83% | 46,96 | 46,96 | 46,96 | 40,00 | 54,60 | 1 | 4.696 |
| 22/9/2023 | 54,60 | 55,14 | +7,32% | 54,60 | 55,14 | 54,62 | 38,00 | 55,00 | 3 | 103.794 |
| 21/9/2023 | 54,60 | 51,38 | -3,98% | 51,38 | 54,60 | 52,80 | 38,00 | 55,13 | 3 | 15.841 |
| 20/9/2023 | 53,51 | 53,51 | -2,00% | 53,51 | 53,51 | 53,51 | 52,43 | 53,50 | 1 | 5.351 |
| 19/9/2023 | 54,60 | 54,60 | +16,27% | 54,60 | 54,60 | 54,60 | 46,02 | 54,59 | 2 | 10.920 |
| 18/9/2023 | 46,96 | 46,96 | -1,92% | 46,96 | 46,96 | 46,96 | 46,92 | 54,60 | 2 | 9.392 |
| 15/9/2023 | 48,36 | 47,88 | -2,98% | 47,88 | 48,36 | 48,00 | 48,36 | 54,60 | 2 | 19.200 |
| 14/9/2023 | 50,36 | 49,35 | -3,97% | 49,35 | 50,36 | 49,85 | 48,36 | 48,76 | 2 | 9.971 |
| 13/9/2023 | 51,39 | 51,39 | -2,00% | 51,39 | 51,39 | 51,39 | 50,36 | 54,32 | 1 | 5.139 |
| 12/9/2023 | 53,50 | 52,44 | -2,00% | 52,44 | 53,50 | 53,14 | 38,00 | 54,60 | 2 | 15.944 |
| 11/9/2023 | 53,51 | 53,51 | -2,00% | 53,51 | 53,51 | 53,51 | 53,51 | 54,60 | 1 | 5.351 |
| 8/9/2023 | 53,20 | 54,60 | +13,21% | 53,20 | 54,60 | 53,22 | 47,27 | 54,60 | 3 | 537.600 |
| 6/9/2023 | 49,22 | 48,23 | -3,98% | 48,23 | 49,22 | 48,72 | 47,26 | 49,00 | 2 | 9.745 |
| 5/9/2023 | 54,59 | 50,23 | -2,07% | 50,23 | 55,69 | 52,62 | 50,24 | 56,23 | 6 | 42.096 |
| 1/9/2023 | 52,34 | 51,29 | -3,97% | 51,29 | 52,34 | 51,81 | 51,28 | 51,29 | 2 | 10.363 |
| 28/8/2023 | 53,41 | 53,41 | -2,00% | 53,41 | 53,41 | 53,41 | 52,34 | 53,35 | 1 | 5.341 |
| 24/8/2023 | 54,50 | 54,50 | -0,16% | 54,50 | 54,50 | 54,50 | 38,00 | 54,50 | 1 | 5.450 |
| 16/8/2023 | 54,59 | 54,59 | -0,02% | 54,59 | 54,59 | 54,59 | 46,02 | 54,59 | 1 | 5.459 |
| 15/8/2023 | 54,60 | 54,60 | +18,70% | 54,60 | 54,60 | 54,60 | 38,00 | 54,59 | 4 | 54.600 |
| 14/8/2023 | 46,02 | 46,00 | -2,04% | 46,00 | 46,08 | 46,04 | 45,98 | 55,00 | 4 | 92.098 |
| 11/8/2023 | 46,96 | 46,96 | -13,98% | 46,96 | 46,96 | 46,96 | 46,96 | 54,55 | 1 | 42.264 |
| 9/8/2023 | 54,59 | 54,59 | 0,00% | 54,59 | 54,59 | 54,59 | 35,55 | 54,56 | 1 | 10.918 |
| 8/8/2023 | 54,59 | 54,59 | +0,02% | 54,59 | 54,59 | 54,59 | 33,90 | 54,59 | 1 | 10.918 |
| 7/8/2023 | 54,59 | 54,58 | -0,04% | 54,58 | 54,59 | 54,58 | 33,90 | 54,58 | 2 | 10.917 |
| 4/8/2023 | 54,60 | 54,60 | +61,30% | 54,60 | 54,60 | 54,60 | 34,00 | 54,59 | 2 | 21.840 |
| 3/8/2023 | 33,85 | 33,85 | -38,00% | 33,85 | 33,85 | 33,85 | 33,85 | 48,00 | 2 | 47.390 |
| 2/8/2023 | 54,60 | 54,60 | +9,24% | 54,60 | 54,60 | 54,60 | 33,00 | 54,59 | 1 | 10.920 |
| 1/8/2023 | 49,99 | 49,98 | -2,00% | 49,98 | 50,59 | 50,34 | 43,00 | 54,59 | 10 | 251.735 |
| 31/7/2023 | 48,77 | 51,00 | +4,57% | 48,77 | 51,61 | 49,90 | 51,00 | 0,00 | 19 | 628.833 |
| 28/7/2023 | 48,77 | 48,77 | -22,22% | 48,77 | 48,77 | 48,77 | 43,00 | 60,00 | 2 | 365.775 |
| 27/7/2023 | 42,22 | 62,70 | +25,45% | 42,22 | 62,70 | 56,72 | 40,00 | 0,00 | 13 | 249.572 |
| 26/7/2023 | 41,24 | 49,98 | +25,20% | 41,24 | 49,98 | 46,80 | 40,00 | 49,00 | 20 | 117.020 |
| 24/7/2023 | 40,50 | 39,92 | -1,16% | 39,92 | 40,50 | 40,38 | 38,00 | 41,24 | 3 | 24.232 |
| 21/7/2023 | 39,79 | 40,39 | +7,53% | 39,68 | 40,88 | 39,97 | 39,67 | 41,24 | 11 | 131.901 |
| 20/7/2023 | 37,56 | 37,56 | +0,81% | 37,56 | 37,56 | 37,56 | 37,56 | 39,68 | 2 | 30.048 |
| 18/7/2023 | 37,26 | 37,26 | -5,91% | 37,26 | 37,26 | 37,26 | 37,27 | 39,60 | 3 | 52.164 |
| 17/7/2023 | 37,25 | 39,60 | +4,21% | 37,25 | 39,60 | 37,77 | 37,26 | 39,60 | 5 | 33.995 |
| 14/7/2023 | 39,56 | 38,00 | -3,97% | 38,00 | 39,56 | 38,69 | 38,00 | 39,56 | 6 | 69.648 |
| 13/7/2023 | 36,46 | 39,57 | +7,79% | 36,46 | 39,57 | 37,03 | 36,51 | 39,57 | 12 | 218.532 |
| 11/7/2023 | 36,72 | 36,71 | +1,24% | 36,71 | 39,49 | 37,00 | 36,46 | 39,58 | 5 | 70.306 |
| 10/7/2023 | 36,26 | 36,26 | -5,10% | 36,26 | 36,26 | 36,26 | 37,51 | 39,00 | 7 | 32.634 |
| 7/7/2023 | 38,30 | 38,21 | -4,95% | 38,20 | 38,30 | 38,22 | 38,21 | 39,00 | 43 | 512.241 |
| 3/7/2023 | 40,17 | 40,20 | +8,62% | 40,17 | 40,20 | 40,17 | 37,37 | 40,20 | 9 | 172.743 |
| 30/6/2023 | 37,57 | 37,01 | -7,87% | 37,01 | 37,58 | 37,50 | 37,01 | 39,99 | 13 | 86.259 |
| 29/6/2023 | 40,17 | 40,17 | +8,54% | 40,17 | 40,17 | 40,17 | 37,50 | 41,73 | 1 | 4.017 |
| 28/6/2023 | 37,01 | 37,01 | -2,61% | 37,01 | 37,01 | 37,01 | 37,00 | 41,69 | 1 | 3.701 |
| 27/6/2023 | 39,00 | 38,00 | -4,98% | 38,00 | 39,00 | 38,50 | 37,00 | 41,69 | 2 | 7.700 |
| 26/6/2023 | 39,99 | 39,99 | -10,84% | 39,99 | 39,99 | 39,99 | 39,00 | 39,99 | 1 | 3.999 |
| 23/6/2023 | 40,48 | 44,85 | +11,65% | 40,48 | 44,98 | 43,40 | 39,00 | 44,85 | 16 | 264.767 |
| 22/6/2023 | 40,17 | 40,17 | +3,00% | 40,17 | 40,17 | 40,17 | 35,80 | 40,39 | 3 | 64.272 |
| 16/6/2023 | 39,00 | 39,00 | +8,30% | 39,00 | 39,00 | 39,00 | 36,00 | 39,00 | 1 | 3.900 |
| 15/6/2023 | 38,00 | 36,01 | -15,27% | 36,01 | 38,00 | 37,85 | 36,30 | 39,00 | 15 | 344.453 |
| 14/6/2023 | 41,50 | 42,50 | +2,41% | 41,50 | 42,50 | 41,75 | 37,00 | 42,35 | 5 | 83.500 |
| 13/6/2023 | 39,99 | 41,50 | +16,77% | 39,99 | 42,00 | 40,99 | 36,00 | 42,50 | 4 | 24.598 |
| 12/6/2023 | 35,54 | 35,54 | -15,36% | 35,54 | 35,54 | 35,54 | 35,70 | 41,00 | 4 | 39.094 |
| 7/6/2023 | 41,99 | 41,99 | +1,21% | 41,99 | 41,99 | 41,99 | 36,00 | 40,99 | 2 | 8.398 |