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: 2 Anos
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.
CEED3F - CEEE-D - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 8,49 | 7,80 | -8,24% | 7,80 | 8,49 | 8,47 | 7,22 | 8,50 | 4 | 32.193 |
| 10/12/2025 | 8,40 | 8,50 | +1,19% | 8,40 | 8,50 | 8,43 | 7,80 | 8,49 | 2 | 2.530 |
| 9/12/2025 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 7,03 | 8,40 | 1 | 2.520 |
| 5/12/2025 | 8,40 | 8,40 | +17,32% | 8,40 | 8,40 | 8,40 | 7,00 | 8,40 | 1 | 840 |
| 1/12/2025 | 7,80 | 7,16 | -8,21% | 7,16 | 7,80 | 7,42 | 7,00 | 8,50 | 6 | 47.512 |
| 28/11/2025 | 7,90 | 7,80 | -2,50% | 7,80 | 7,90 | 7,83 | 7,80 | 8,80 | 2 | 6.270 |
| 25/11/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 6,99 | 8,80 | 4 | 6.400 |
| 24/11/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,08 | 10,00 | 1 | 800 |
| 19/11/2025 | 8,01 | 8,00 | -0,12% | 8,00 | 8,01 | 8,00 | 8,00 | 10,00 | 5 | 8.804 |
| 17/11/2025 | 8,01 | 8,01 | -19,09% | 8,01 | 8,01 | 8,01 | 8,00 | 10,00 | 1 | 801 |
| 14/11/2025 | 9,89 | 9,90 | +10,61% | 9,89 | 9,90 | 9,89 | 8,00 | 9,90 | 2 | 1.979 |
| 13/11/2025 | 10,00 | 8,95 | 0,00% | 8,95 | 10,00 | 9,10 | 8,95 | 10,00 | 3 | 6.371 |
| 12/11/2025 | 8,95 | 8,95 | +11,88% | 8,95 | 8,95 | 8,95 | 8,00 | 9,99 | 1 | 8.950 |
| 10/11/2025 | 8,00 | 8,00 | -17,44% | 8,00 | 8,00 | 8,00 | 8,00 | 10,00 | 2 | 2.400 |
| 6/11/2025 | 9,69 | 9,69 | -1,12% | 9,69 | 9,69 | 9,69 | 8,00 | 10,00 | 1 | 969 |
| 5/11/2025 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 8,95 | 10,00 | 1 | 980 |
| 3/11/2025 | 9,79 | 9,80 | +21,29% | 9,79 | 9,80 | 9,79 | 8,95 | 9,80 | 2 | 2.939 |
| 29/10/2025 | 8,09 | 8,08 | -10,22% | 8,08 | 8,09 | 8,08 | 8,95 | 8,96 | 2 | 1.617 |
| 24/10/2025 | 8,50 | 9,00 | 0,00% | 8,08 | 9,00 | 8,53 | 8,00 | 9,80 | 4 | 5.974 |
| 23/10/2025 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 10,00 | 2 | 9.900 |
| 20/10/2025 | 8,70 | 9,00 | +15,38% | 8,59 | 9,00 | 8,65 | 8,50 | 9,00 | 9 | 86.569 |
| 17/10/2025 | 7,80 | 7,80 | -7,91% | 7,80 | 7,80 | 7,80 | 7,55 | 8,49 | 1 | 1.560 |
| 15/10/2025 | 8,47 | 8,47 | 0,00% | 8,47 | 8,47 | 8,47 | 7,80 | 8,48 | 2 | 1.694 |
| 14/10/2025 | 8,11 | 8,47 | -2,64% | 7,51 | 8,47 | 7,71 | 7,71 | 8,47 | 10 | 39.324 |
| 13/10/2025 | 8,71 | 8,70 | -3,33% | 8,70 | 8,71 | 8,70 | 8,11 | 9,00 | 2 | 69.645 |
| 6/10/2025 | 9,00 | 9,00 | +0,11% | 9,00 | 9,00 | 9,00 | 8,11 | 9,00 | 2 | 5.400 |
| 2/10/2025 | 8,99 | 8,99 | +0,45% | 8,99 | 8,99 | 8,99 | 9,00 | 10,00 | 2 | 6.293 |
| 29/9/2025 | 8,95 | 8,95 | -0,44% | 8,95 | 8,95 | 8,95 | 7,90 | 8,95 | 1 | 3.580 |
| 25/9/2025 | 8,01 | 8,99 | 0,00% | 7,90 | 8,99 | 8,13 | 7,92 | 8,99 | 6 | 10.573 |
| 24/9/2025 | 8,98 | 8,99 | +0,45% | 8,98 | 8,99 | 8,98 | 7,90 | 8,99 | 5 | 10.783 |
| 23/9/2025 | 8,95 | 8,95 | -0,33% | 8,95 | 8,95 | 8,95 | 8,90 | 8,98 | 1 | 1.790 |
| 22/9/2025 | 8,98 | 8,98 | +3,46% | 8,98 | 8,98 | 8,98 | 7,55 | 8,98 | 1 | 1.796 |
| 19/9/2025 | 8,68 | 8,68 | +12,00% | 8,68 | 8,69 | 8,68 | 7,55 | 8,98 | 5 | 6.077 |
| 17/9/2025 | 7,76 | 7,75 | -13,60% | 7,75 | 7,76 | 7,75 | 7,55 | 8,97 | 2 | 3.103 |
| 16/9/2025 | 8,97 | 8,97 | 0,00% | 8,97 | 8,97 | 8,97 | 7,75 | 8,97 | 1 | 1.794 |
| 15/9/2025 | 8,97 | 8,97 | 0,00% | 8,97 | 8,97 | 8,97 | 7,75 | 8,97 | 1 | 897 |
| 12/9/2025 | 7,51 | 8,97 | -0,22% | 7,51 | 8,97 | 8,40 | 7,51 | 8,98 | 4 | 3.363 |
| 11/9/2025 | 8,20 | 8,99 | +9,63% | 8,20 | 8,99 | 8,52 | 7,80 | 8,99 | 2 | 20.470 |
| 10/9/2025 | 8,10 | 8,20 | +9,19% | 8,10 | 8,20 | 8,13 | 7,51 | 8,97 | 3 | 3.254 |
| 9/9/2025 | 8,75 | 7,51 | -7,97% | 7,51 | 8,75 | 8,31 | 7,51 | 8,45 | 5 | 38.269 |
| 8/9/2025 | 8,98 | 8,16 | -9,13% | 7,56 | 8,98 | 7,83 | 7,75 | 8,99 | 6 | 52.492 |
| 5/9/2025 | 8,98 | 8,98 | +2,05% | 8,98 | 8,98 | 8,98 | 7,60 | 8,98 | 1 | 3.592 |
| 3/9/2025 | 7,51 | 8,80 | -2,11% | 7,51 | 8,80 | 7,62 | 7,60 | 8,98 | 8 | 41.940 |
| 2/9/2025 | 8,50 | 8,99 | +12,38% | 7,51 | 8,99 | 8,40 | 7,51 | 8,99 | 8 | 37.800 |
| 29/8/2025 | 7,99 | 8,00 | +5,26% | 7,99 | 8,00 | 7,99 | 7,27 | 8,50 | 2 | 7.995 |
| 28/8/2025 | 7,60 | 7,60 | +7,34% | 7,60 | 7,60 | 7,60 | 7,61 | 7,99 | 1 | 760 |
| 27/8/2025 | 7,08 | 7,08 | +0,28% | 7,08 | 7,08 | 7,08 | 7,15 | 7,99 | 1 | 708 |
| 25/8/2025 | 7,06 | 7,06 | -3,42% | 7,06 | 7,06 | 7,06 | 7,08 | 7,60 | 1 | 13.414 |
| 22/8/2025 | 7,12 | 7,31 | +4,13% | 7,12 | 7,90 | 7,60 | 7,31 | 7,99 | 11 | 21.307 |
| 21/8/2025 | 7,16 | 7,02 | +0,14% | 7,02 | 7,16 | 7,06 | 7,11 | 7,88 | 2 | 2.120 |
| 20/8/2025 | 7,89 | 7,01 | -0,14% | 7,01 | 7,89 | 7,45 | 7,16 | 7,87 | 5 | 14.900 |
| 19/8/2025 | 7,09 | 7,02 | -1,13% | 7,00 | 7,09 | 7,01 | 7,00 | 7,90 | 5 | 11.225 |
| 18/8/2025 | 7,10 | 7,10 | -6,21% | 7,10 | 7,10 | 7,10 | 7,09 | 7,90 | 1 | 1.420 |
| 15/8/2025 | 7,57 | 7,57 | 0,00% | 7,57 | 7,57 | 7,57 | 7,09 | 7,90 | 2 | 3.028 |
| 14/8/2025 | 7,02 | 7,57 | +4,56% | 7,02 | 7,57 | 7,24 | 7,09 | 7,57 | 5 | 39.841 |
| 13/8/2025 | 7,35 | 7,24 | +3,43% | 7,00 | 7,56 | 7,08 | 7,00 | 7,57 | 6 | 9.918 |
| 12/8/2025 | 7,00 | 7,00 | -7,65% | 7,00 | 7,00 | 7,00 | 7,00 | 7,57 | 1 | 1.400 |
| 8/8/2025 | 7,46 | 7,58 | +7,98% | 6,96 | 7,58 | 7,46 | 6,95 | 7,75 | 7 | 46.270 |
| 7/8/2025 | 7,29 | 7,02 | +1,01% | 7,02 | 7,30 | 7,11 | 6,52 | 7,35 | 7 | 66.856 |
| 5/8/2025 | 6,90 | 6,95 | -7,33% | 6,90 | 7,29 | 6,97 | 6,96 | 7,29 | 11 | 83.685 |
| 4/8/2025 | 7,00 | 7,50 | +2,88% | 7,00 | 7,50 | 7,24 | 6,99 | 7,86 | 7 | 28.983 |
| 1/8/2025 | 7,29 | 7,29 | +4,14% | 7,29 | 7,29 | 7,29 | 6,69 | 7,00 | 1 | 729 |
| 31/7/2025 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,82 | 7,00 | 1 | 35.000 |
| 30/7/2025 | 7,00 | 7,00 | +5,90% | 7,00 | 7,00 | 7,00 | 6,58 | 7,00 | 2 | 11.200 |
| 29/7/2025 | 6,61 | 6,61 | -1,34% | 6,61 | 6,61 | 6,61 | 6,60 | 7,44 | 1 | 54.863 |
| 28/7/2025 | 6,80 | 6,70 | -4,01% | 6,70 | 6,80 | 6,70 | 6,59 | 7,46 | 5 | 44.940 |
| 25/7/2025 | 6,97 | 6,98 | -2,38% | 6,97 | 6,98 | 6,97 | 6,59 | 7,10 | 2 | 2.791 |
| 23/7/2025 | 6,70 | 7,15 | +10,17% | 6,70 | 7,15 | 6,92 | 6,74 | 7,35 | 5 | 69.232 |
| 22/7/2025 | 6,50 | 6,49 | -13,12% | 6,49 | 6,50 | 6,49 | 6,50 | 7,00 | 3 | 35.049 |
| 21/7/2025 | 7,47 | 7,47 | +13,53% | 7,47 | 7,47 | 7,47 | 6,49 | 7,48 | 1 | 747 |
| 18/7/2025 | 7,30 | 6,58 | -12,27% | 6,58 | 7,30 | 6,78 | 6,50 | 7,48 | 10 | 14.922 |
| 17/7/2025 | 7,49 | 7,50 | +0,27% | 7,49 | 7,50 | 7,49 | 7,30 | 7,55 | 2 | 2.999 |
| 16/7/2025 | 7,48 | 7,48 | +3,31% | 7,48 | 7,48 | 7,48 | 6,64 | 7,48 | 1 | 748 |
| 15/7/2025 | 7,24 | 7,24 | -2,69% | 7,24 | 7,24 | 7,24 | 6,61 | 7,50 | 1 | 724 |
| 11/7/2025 | 7,44 | 7,44 | -0,67% | 7,44 | 7,44 | 7,44 | 6,71 | 7,43 | 2 | 2.232 |
| 10/7/2025 | 6,65 | 7,49 | +4,76% | 6,65 | 7,49 | 7,16 | 6,68 | 7,50 | 11 | 185.448 |
| 9/7/2025 | 6,66 | 7,15 | +5,15% | 6,66 | 7,15 | 7,02 | 6,67 | 7,20 | 2 | 2.811 |
| 8/7/2025 | 7,41 | 6,80 | -4,49% | 6,80 | 7,41 | 7,02 | 6,60 | 7,16 | 5 | 25.990 |
| 7/7/2025 | 7,58 | 7,12 | -5,07% | 7,03 | 7,60 | 7,23 | 7,03 | 7,29 | 15 | 75.257 |
| 4/7/2025 | 8,65 | 7,50 | 0,00% | 7,50 | 8,65 | 7,85 | 7,49 | 8,05 | 4 | 4.712 |
| 3/7/2025 | 9,88 | 7,50 | -24,17% | 7,50 | 9,88 | 8,20 | 7,49 | 8,14 | 41 | 572.370 |
| 2/7/2025 | 9,89 | 9,89 | +0,92% | 9,89 | 9,89 | 9,89 | 8,95 | 9,89 | 1 | 989 |
| 30/6/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 8,94 | 8,99 | 9,89 | 3 | 3.578 |
| 25/6/2025 | 9,80 | 9,80 | +12,64% | 9,80 | 9,80 | 9,80 | 8,99 | 9,75 | 2 | 8.820 |
| 17/6/2025 | 8,88 | 8,70 | -11,94% | 8,70 | 8,90 | 8,84 | 8,50 | 9,87 | 3 | 64.558 |
| 16/6/2025 | 8,90 | 9,88 | -0,10% | 8,90 | 9,88 | 9,55 | 8,99 | 9,88 | 2 | 5.732 |
| 13/6/2025 | 9,85 | 9,89 | +0,41% | 9,85 | 9,89 | 9,88 | 8,50 | 9,88 | 2 | 13.838 |
| 11/6/2025 | 8,50 | 9,85 | +2,60% | 8,50 | 9,85 | 9,15 | 8,12 | 9,85 | 6 | 24.725 |
| 10/6/2025 | 9,60 | 9,60 | +12,94% | 9,60 | 9,60 | 9,60 | 8,90 | 9,89 | 2 | 10.560 |
| 9/6/2025 | 8,87 | 8,50 | +3,16% | 8,50 | 9,95 | 9,30 | 7,80 | 9,89 | 6 | 30.702 |
| 3/6/2025 | 8,24 | 8,24 | -2,60% | 8,24 | 8,24 | 8,24 | 7,51 | 9,94 | 1 | 824 |
| 2/6/2025 | 8,90 | 8,46 | -14,55% | 7,50 | 8,90 | 8,24 | 7,52 | 8,46 | 5 | 18.128 |
| 30/5/2025 | 9,90 | 9,90 | +11,24% | 9,90 | 9,90 | 9,90 | 8,90 | 9,94 | 1 | 990 |
| 29/5/2025 | 8,90 | 8,90 | 0,00% | 8,89 | 8,90 | 8,89 | 7,50 | 9,50 | 3 | 29.369 |
| 28/5/2025 | 8,13 | 8,90 | +5,20% | 7,65 | 8,90 | 8,02 | 7,51 | 9,95 | 10 | 128.330 |
| 26/5/2025 | 8,46 | 8,46 | -4,94% | 8,46 | 8,46 | 8,46 | 8,13 | 10,49 | 1 | 846 |
| 23/5/2025 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,11 | 10,90 | 1 | 890 |
| 21/5/2025 | 9,24 | 8,90 | -10,19% | 8,90 | 9,24 | 8,96 | 8,17 | 8,90 | 2 | 4.484 |
| 19/5/2025 | 9,49 | 9,91 | +16,59% | 9,49 | 9,91 | 9,67 | 9,24 | 10,87 | 3 | 26.127 |
| 16/5/2025 | 10,01 | 8,50 | -0,58% | 8,50 | 10,01 | 8,52 | 8,12 | 9,49 | 6 | 43.501 |
| 15/5/2025 | 8,55 | 8,55 | -19,26% | 8,55 | 8,55 | 8,55 | 8,85 | 10,60 | 2 | 7.695 |
| 14/5/2025 | 10,60 | 10,59 | +17,67% | 10,59 | 10,60 | 10,59 | 9,02 | 10,59 | 2 | 2.119 |
| 13/5/2025 | 9,60 | 9,00 | -10,00% | 9,00 | 9,60 | 9,18 | 9,01 | 10,59 | 3 | 9.185 |
| 12/5/2025 | 10,50 | 10,00 | -9,01% | 10,00 | 11,00 | 10,07 | 9,62 | 10,50 | 10 | 84.600 |
| 9/5/2025 | 10,99 | 10,99 | +18,55% | 10,99 | 10,99 | 10,99 | 9,03 | 10,50 | 1 | 1.099 |
| 7/5/2025 | 9,27 | 9,27 | -0,86% | 9,27 | 9,27 | 9,27 | 9,03 | 10,99 | 2 | 7.416 |
| 6/5/2025 | 10,50 | 9,35 | +3,89% | 9,35 | 11,00 | 10,82 | 9,00 | 11,00 | 6 | 25.977 |
| 14/4/2025 | 9,00 | 9,00 | -12,62% | 9,00 | 9,00 | 9,00 | 9,00 | 11,14 | 2 | 18.000 |
| 8/4/2025 | 10,31 | 10,30 | -4,89% | 10,30 | 11,01 | 10,58 | 9,10 | 11,00 | 9 | 81.480 |
| 7/4/2025 | 10,83 | 10,83 | -1,55% | 10,83 | 10,83 | 10,83 | 8,03 | 10,00 | 1 | 2.166 |
| 3/4/2025 | 11,00 | 11,00 | -8,33% | 11,00 | 11,00 | 11,00 | 8,03 | 11,00 | 1 | 5.500 |
| 2/4/2025 | 12,00 | 12,00 | +11,11% | 12,00 | 12,00 | 12,00 | 8,03 | 11,98 | 1 | 1.200 |
| 1/4/2025 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 8,03 | 12,00 | 1 | 5.400 |
| 28/3/2025 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 8,03 | 10,80 | 1 | 2.160 |
| 18/3/2025 | 10,80 | 10,80 | +20,00% | 10,80 | 10,80 | 10,80 | 8,03 | 10,80 | 1 | 1.080 |
| 7/3/2025 | 9,44 | 9,00 | -25,00% | 8,00 | 9,44 | 8,48 | 8,16 | 12,00 | 7 | 44.968 |
| 27/2/2025 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 8,89 | 12,47 | 1 | 1.200 |
| 26/2/2025 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 8,89 | 12,00 | 1 | 6.000 |
| 21/2/2025 | 11,20 | 12,00 | 0,00% | 10,83 | 12,00 | 11,13 | 8,89 | 12,00 | 3 | 5.569 |
| 20/2/2025 | 12,00 | 12,00 | +10,91% | 12,00 | 12,00 | 12,00 | 9,00 | 10,83 | 1 | 1.200 |
| 18/2/2025 | 9,85 | 10,82 | -3,31% | 9,50 | 10,92 | 10,17 | 9,35 | 10,99 | 10 | 42.736 |
| 17/2/2025 | 11,19 | 11,19 | +1,91% | 11,19 | 11,19 | 11,19 | 9,99 | 13,99 | 3 | 101.829 |
| 14/2/2025 | 10,98 | 10,98 | +9,80% | 10,98 | 10,98 | 10,98 | 9,84 | 11,90 | 4 | 68.076 |
| 20/1/2025 | 10,28 | 10,00 | -9,01% | 9,99 | 10,28 | 10,01 | 9,85 | 11,39 | 7 | 38.044 |
| 16/1/2025 | 10,99 | 10,99 | -7,26% | 10,99 | 10,99 | 10,99 | 10,28 | 11,40 | 2 | 3.297 |
| 8/1/2025 | 11,85 | 11,85 | +14,94% | 11,85 | 11,85 | 11,85 | 10,01 | 11,84 | 1 | 1.185 |
| 7/1/2025 | 11,89 | 10,31 | -13,36% | 10,31 | 11,89 | 10,43 | 10,31 | 10,50 | 8 | 65.743 |
| 2/1/2025 | 11,90 | 11,90 | -0,08% | 11,90 | 11,90 | 11,90 | 10,01 | 11,90 | 2 | 11.900 |
| 30/12/2024 | 11,91 | 11,91 | +0,08% | 11,91 | 11,91 | 11,91 | 10,30 | 11,91 | 1 | 4.764 |
| 23/12/2024 | 11,90 | 11,90 | -0,58% | 11,90 | 11,90 | 11,90 | 10,50 | 11,91 | 1 | 7.140 |
| 20/12/2024 | 12,99 | 11,97 | +8,72% | 11,97 | 12,99 | 12,09 | 11,00 | 12,96 | 3 | 9.678 |
| 18/12/2024 | 11,23 | 11,01 | -1,87% | 11,01 | 11,23 | 11,18 | 11,01 | 13,21 | 12 | 44.723 |
| 5/12/2024 | 13,30 | 11,22 | 0,00% | 11,22 | 13,30 | 11,91 | 11,21 | 13,26 | 2 | 3.574 |
| 3/12/2024 | 11,22 | 11,22 | -15,89% | 11,22 | 11,22 | 11,22 | 11,21 | 13,31 | 1 | 2.244 |
| 29/11/2024 | 13,34 | 13,34 | +15,90% | 13,34 | 13,34 | 13,34 | 11,50 | 13,32 | 1 | 2.668 |
| 28/11/2024 | 11,51 | 11,51 | -13,65% | 11,51 | 11,51 | 11,51 | 11,50 | 13,33 | 1 | 1.151 |
| 27/11/2024 | 13,35 | 13,33 | 0,00% | 13,33 | 13,35 | 13,34 | 11,50 | 13,33 | 2 | 2.668 |
| 25/11/2024 | 13,33 | 13,33 | -0,15% | 13,33 | 13,33 | 13,33 | 11,50 | 13,33 | 1 | 1.333 |
| 21/11/2024 | 13,35 | 13,35 | +0,07% | 13,35 | 13,35 | 13,35 | 12,00 | 13,35 | 1 | 1.335 |
| 14/11/2024 | 13,34 | 13,34 | -0,07% | 13,34 | 13,34 | 13,34 | 12,00 | 13,33 | 1 | 1.334 |
| 13/11/2024 | 13,35 | 13,35 | -0,30% | 13,35 | 13,35 | 13,35 | 12,00 | 13,33 | 1 | 1.335 |
| 12/11/2024 | 13,39 | 13,39 | +11,58% | 13,39 | 13,39 | 13,39 | 12,00 | 13,34 | 1 | 1.339 |
| 8/11/2024 | 12,00 | 12,00 | -10,51% | 12,00 | 12,00 | 12,00 | 11,50 | 13,40 | 1 | 2.400 |
| 7/11/2024 | 12,98 | 13,41 | +3,31% | 12,98 | 13,41 | 13,19 | 12,00 | 13,44 | 2 | 2.639 |
| 5/11/2024 | 12,98 | 12,98 | +0,62% | 12,98 | 12,98 | 12,98 | 11,21 | 13,39 | 1 | 1.298 |
| 4/11/2024 | 12,89 | 12,90 | +0,08% | 12,89 | 12,90 | 12,89 | 11,21 | 12,98 | 4 | 36.096 |
| 29/10/2024 | 12,90 | 12,89 | +19,24% | 12,89 | 12,90 | 12,89 | 10,90 | 12,90 | 2 | 2.579 |
| 28/10/2024 | 12,98 | 10,81 | -6,00% | 10,81 | 12,98 | 11,04 | 10,83 | 12,90 | 8 | 19.883 |
| 23/10/2024 | 12,07 | 11,50 | 0,00% | 11,50 | 12,07 | 11,78 | 11,49 | 12,50 | 4 | 11.785 |
| 22/10/2024 | 11,49 | 11,50 | -4,17% | 11,49 | 11,50 | 11,49 | 10,90 | 11,50 | 2 | 12.649 |
| 21/10/2024 | 12,00 | 12,00 | -4,76% | 12,00 | 12,00 | 12,00 | 11,50 | 11,86 | 1 | 1.200 |
| 18/10/2024 | 12,00 | 12,60 | +13,11% | 12,00 | 13,07 | 12,73 | 12,00 | 12,60 | 6 | 39.470 |
| 14/10/2024 | 13,00 | 11,14 | -6,23% | 11,14 | 13,09 | 12,21 | 11,14 | 13,44 | 12 | 35.416 |
| 7/10/2024 | 11,88 | 11,88 | -4,96% | 11,88 | 11,88 | 11,88 | 10,00 | 13,46 | 1 | 1.188 |
| 2/10/2024 | 12,99 | 12,50 | -7,20% | 12,50 | 12,99 | 12,53 | 10,00 | 13,46 | 2 | 16.299 |
| 1/10/2024 | 13,48 | 13,47 | +10,05% | 13,47 | 13,48 | 13,47 | 13,11 | 13,46 | 2 | 4.042 |
| 18/9/2024 | 12,24 | 12,24 | -0,73% | 12,24 | 12,24 | 12,24 | 12,00 | 13,88 | 1 | 1.224 |
| 17/9/2024 | 12,50 | 12,33 | -12,92% | 12,33 | 12,50 | 12,42 | 12,24 | 12,33 | 5 | 28.577 |
| 16/9/2024 | 13,48 | 14,16 | +15,12% | 13,48 | 14,16 | 13,93 | 12,49 | 18,97 | 3 | 4.180 |
| 13/9/2024 | 12,48 | 12,30 | -4,95% | 12,30 | 12,48 | 12,31 | 10,00 | 12,30 | 4 | 19.698 |
| 12/9/2024 | 12,94 | 12,94 | -4,99% | 12,94 | 12,94 | 12,94 | 10,00 | 12,94 | 1 | 3.882 |
| 10/9/2024 | 13,70 | 13,62 | -1,73% | 13,62 | 13,70 | 13,64 | 10,00 | 18,98 | 5 | 16.368 |
| 6/9/2024 | 13,88 | 13,86 | +0,51% | 13,86 | 13,88 | 13,87 | 10,16 | 13,69 | 3 | 29.128 |
| 5/9/2024 | 12,12 | 13,79 | +14,92% | 12,12 | 13,88 | 13,07 | 12,01 | 18,98 | 9 | 30.083 |
| 4/9/2024 | 11,26 | 12,00 | +6,67% | 10,52 | 12,00 | 11,32 | 10,70 | 18,98 | 17 | 247.969 |
| 3/9/2024 | 11,25 | 11,25 | -17,58% | 11,25 | 11,25 | 11,25 | 10,85 | 13,50 | 3 | 70.875 |
| 30/8/2024 | 12,99 | 13,65 | +35,82% | 12,99 | 13,65 | 13,05 | 13,00 | 18,98 | 3 | 28.718 |
| 23/8/2024 | 12,10 | 10,05 | -23,46% | 10,05 | 12,10 | 10,28 | 10,02 | 13,99 | 10 | 119.343 |
| 20/8/2024 | 13,13 | 13,13 | +2,58% | 13,13 | 13,13 | 13,13 | 12,10 | 12,97 | 1 | 15.756 |
| 16/8/2024 | 13,00 | 12,80 | -8,51% | 12,80 | 13,00 | 12,90 | 12,00 | 13,00 | 3 | 5.160 |
| 15/8/2024 | 12,58 | 13,99 | +8,96% | 12,58 | 13,99 | 13,54 | 12,50 | 13,99 | 6 | 8.129 |
| 14/8/2024 | 12,84 | 12,84 | -8,22% | 12,84 | 12,84 | 12,84 | 11,36 | 13,99 | 2 | 16.692 |
| 13/8/2024 | 13,99 | 13,99 | +18,46% | 13,99 | 13,99 | 13,99 | 11,32 | 13,99 | 1 | 2.798 |
| 9/8/2024 | 11,81 | 11,81 | +0,51% | 11,81 | 11,81 | 11,81 | 11,81 | 14,89 | 1 | 1.181 |
| 8/8/2024 | 11,75 | 11,75 | -16,07% | 11,75 | 11,75 | 11,75 | 11,81 | 14,89 | 1 | 1.175 |
| 7/8/2024 | 14,00 | 14,00 | -6,60% | 14,00 | 14,00 | 14,00 | 11,75 | 14,89 | 1 | 7.000 |
| 31/7/2024 | 14,99 | 14,99 | +17,66% | 14,99 | 14,99 | 14,99 | 13,01 | 14,99 | 1 | 1.499 |
| 25/7/2024 | 12,74 | 12,74 | -12,14% | 12,74 | 12,75 | 12,74 | 12,36 | 14,99 | 5 | 29.312 |
| 23/7/2024 | 14,87 | 14,50 | -4,48% | 14,50 | 14,87 | 14,81 | 13,34 | 16,00 | 3 | 10.372 |
| 22/7/2024 | 15,21 | 15,18 | -8,50% | 15,00 | 15,21 | 15,08 | 15,01 | 19,35 | 7 | 52.797 |
| 17/7/2024 | 16,59 | 16,59 | +9,00% | 16,59 | 16,59 | 16,59 | 15,21 | 16,57 | 1 | 1.659 |
| 12/7/2024 | 15,22 | 15,22 | +1,40% | 15,22 | 15,22 | 15,22 | 15,03 | 16,91 | 3 | 30.440 |
| 8/7/2024 | 15,01 | 15,01 | +0,07% | 15,01 | 15,01 | 15,01 | 15,00 | 15,01 | 2 | 45.030 |
| 18/6/2024 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 19,50 | 1 | 1.500 |
| 11/6/2024 | 15,33 | 15,00 | -1,96% | 15,00 | 15,33 | 15,15 | 15,00 | 19,87 | 4 | 10.611 |
| 4/6/2024 | 15,30 | 15,30 | +1,32% | 15,30 | 15,30 | 15,30 | 15,21 | 21,00 | 1 | 1.530 |
| 31/5/2024 | 16,93 | 15,10 | -20,53% | 15,10 | 16,93 | 15,37 | 15,17 | 19,00 | 3 | 18.450 |
| 13/5/2024 | 18,94 | 19,00 | +0,32% | 18,94 | 20,40 | 19,51 | 17,06 | 19,00 | 5 | 58.554 |
| 10/5/2024 | 19,00 | 18,94 | -0,32% | 18,72 | 19,00 | 18,90 | 17,05 | 20,48 | 4 | 51.042 |
| 8/5/2024 | 19,33 | 19,00 | -2,56% | 19,00 | 19,33 | 19,10 | 19,00 | 20,00 | 5 | 126.060 |
| 7/5/2024 | 19,05 | 19,50 | +1,46% | 18,78 | 19,50 | 19,02 | 18,78 | 19,50 | 3 | 7.611 |
| 6/5/2024 | 19,22 | 19,22 | -2,93% | 19,22 | 19,22 | 19,22 | 19,22 | 20,48 | 2 | 9.610 |
| 2/5/2024 | 20,00 | 19,80 | -1,00% | 19,76 | 20,00 | 19,94 | 19,05 | 19,99 | 4 | 101.696 |
| 30/4/2024 | 20,00 | 20,00 | +1,57% | 20,00 | 20,00 | 20,00 | 19,05 | 20,00 | 1 | 60.000 |
| 29/4/2024 | 20,55 | 19,69 | -5,79% | 19,69 | 20,55 | 20,22 | 19,03 | 19,85 | 5 | 22.249 |
| 26/4/2024 | 22,00 | 20,90 | -8,73% | 20,90 | 22,00 | 21,56 | 20,55 | 21,31 | 10 | 81.930 |
| 17/4/2024 | 22,90 | 22,90 | +1,19% | 22,90 | 22,90 | 22,90 | 22,01 | 26,25 | 1 | 2.290 |
| 12/4/2024 | 22,63 | 22,63 | -9,48% | 22,63 | 22,63 | 22,63 | 22,01 | 22,63 | 1 | 2.263 |
| 11/4/2024 | 25,00 | 25,00 | -5,48% | 25,00 | 25,00 | 25,00 | 22,01 | 25,99 | 3 | 45.000 |
| 10/4/2024 | 22,90 | 26,45 | +5,80% | 22,90 | 26,45 | 23,04 | 22,90 | 26,98 | 7 | 221.220 |
| 8/4/2024 | 22,92 | 25,00 | +9,17% | 22,90 | 25,00 | 24,28 | 25,00 | 26,05 | 8 | 114.144 |
| 22/3/2024 | 22,90 | 22,90 | 0,00% | 22,90 | 22,90 | 22,90 | 21,90 | 23,14 | 1 | 2.290 |
| 21/3/2024 | 22,90 | 22,90 | +0,04% | 22,90 | 22,90 | 22,90 | 21,90 | 23,12 | 1 | 2.290 |
| 20/3/2024 | 23,12 | 22,89 | +0,97% | 22,89 | 23,12 | 23,08 | 21,90 | 23,11 | 2 | 13.849 |
| 19/3/2024 | 22,67 | 22,67 | +3,52% | 22,67 | 22,67 | 22,67 | 21,99 | 23,14 | 3 | 6.801 |
| 11/3/2024 | 22,98 | 21,90 | +4,29% | 21,90 | 22,98 | 22,71 | 21,90 | 23,14 | 4 | 18.168 |
| 8/3/2024 | 21,00 | 21,00 | +6,60% | 21,00 | 21,00 | 21,00 | 0,00 | 0,00 | 1 | 4.200 |
| 6/3/2024 | 21,25 | 19,70 | -14,27% | 19,69 | 21,25 | 20,42 | 19,70 | 21,63 | 7 | 22.465 |
| 4/3/2024 | 22,89 | 22,98 | +5,51% | 22,89 | 22,98 | 22,92 | 21,90 | 22,98 | 2 | 6.876 |
| 28/2/2024 | 21,78 | 21,78 | -0,09% | 21,78 | 21,78 | 21,78 | 21,25 | 23,14 | 1 | 2.178 |
| 26/2/2024 | 22,95 | 21,80 | -5,22% | 21,80 | 23,90 | 22,88 | 21,80 | 23,85 | 3 | 6.865 |
| 22/2/2024 | 23,00 | 23,00 | -4,17% | 22,95 | 23,00 | 22,96 | 21,78 | 23,90 | 3 | 32.150 |
| 15/2/2024 | 24,00 | 24,00 | +0,04% | 24,00 | 24,00 | 24,00 | 21,78 | 24,00 | 1 | 2.400 |
| 8/2/2024 | 23,99 | 23,99 | +4,76% | 23,99 | 23,99 | 23,99 | 21,78 | 24,00 | 2 | 98.359 |
| 1/2/2024 | 22,90 | 22,90 | -4,82% | 22,90 | 22,90 | 22,90 | 21,78 | 23,95 | 1 | 22.900 |
| 26/1/2024 | 24,06 | 24,06 | +8,97% | 24,06 | 24,06 | 24,06 | 22,71 | 24,04 | 1 | 24.060 |
| 25/1/2024 | 22,08 | 22,08 | -8,27% | 22,08 | 22,08 | 22,08 | 21,78 | 24,06 | 3 | 68.448 |
| 24/1/2024 | 24,07 | 24,07 | +4,74% | 24,07 | 24,07 | 24,07 | 22,08 | 24,07 | 1 | 2.407 |
| 22/1/2024 | 21,80 | 22,98 | -9,85% | 21,80 | 22,98 | 22,92 | 22,08 | 23,92 | 2 | 48.140 |
| 11/1/2024 | 25,49 | 25,49 | -1,70% | 25,49 | 25,49 | 25,49 | 22,02 | 25,46 | 2 | 7.647 |
| 8/1/2024 | 25,93 | 25,93 | +6,80% | 25,93 | 25,93 | 25,93 | 22,02 | 25,50 | 1 | 2.593 |
| 5/1/2024 | 24,28 | 24,28 | -4,11% | 24,28 | 24,28 | 24,28 | 22,02 | 24,28 | 1 | 2.428 |
| 4/1/2024 | 25,30 | 25,32 | +11,15% | 25,30 | 25,32 | 25,30 | 22,00 | 25,02 | 2 | 7.592 |
| 2/1/2024 | 23,06 | 22,78 | -5,44% | 22,78 | 23,06 | 23,03 | 22,00 | 25,30 | 4 | 23.031 |
| 26/12/2023 | 23,88 | 24,09 | +13,10% | 23,88 | 24,09 | 23,98 | 23,06 | 24,09 | 2 | 4.797 |
| 21/12/2023 | 21,80 | 21,30 | -2,29% | 21,30 | 21,80 | 21,53 | 21,50 | 25,94 | 5 | 47.379 |