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.
CLSC3F - CELESC - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 77,00 | 77,00 | -0,31% | 77,00 | 77,00 | 77,00 | 77,00 | 78,00 | 1 | 7.700 |
| 20/1/2025 | 77,77 | 77,24 | +0,34% | 77,24 | 77,77 | 77,39 | 75,22 | 77,24 | 3 | 54.174 |
| 17/1/2025 | 76,99 | 76,98 | -2,24% | 75,60 | 76,99 | 76,64 | 75,57 | 77,00 | 8 | 168.610 |
| 16/1/2025 | 78,74 | 78,74 | -2,66% | 78,74 | 78,74 | 78,74 | 75,55 | 84,81 | 1 | 78.740 |
| 15/1/2025 | 76,62 | 80,89 | +5,09% | 76,60 | 84,00 | 81,12 | 78,95 | 80,90 | 5 | 113.571 |
| 14/1/2025 | 75,24 | 76,97 | +1,83% | 75,24 | 76,97 | 76,81 | 76,97 | 0,00 | 3 | 84.494 |
| 13/1/2025 | 77,49 | 75,59 | +0,27% | 75,59 | 80,98 | 76,95 | 75,59 | 77,50 | 13 | 277.046 |
| 10/1/2025 | 75,23 | 75,39 | -1,67% | 75,23 | 75,39 | 75,36 | 75,39 | 77,00 | 3 | 45.218 |
| 9/1/2025 | 76,99 | 76,67 | +1,90% | 76,46 | 76,99 | 76,79 | 75,22 | 77,00 | 9 | 291.816 |
| 8/1/2025 | 76,87 | 75,24 | -1,13% | 75,00 | 77,22 | 76,89 | 75,24 | 77,00 | 10 | 715.099 |
| 7/1/2025 | 76,01 | 76,10 | +0,74% | 76,01 | 76,10 | 76,03 | 76,10 | 77,00 | 2 | 53.225 |
| 6/1/2025 | 77,22 | 75,54 | -1,79% | 75,53 | 77,22 | 76,48 | 75,53 | 77,00 | 4 | 229.467 |
| 3/1/2025 | 75,76 | 76,92 | -2,62% | 75,76 | 78,22 | 76,31 | 75,22 | 76,92 | 6 | 114.478 |
| 2/1/2025 | 83,99 | 78,99 | -5,94% | 78,99 | 83,99 | 83,07 | 77,22 | 78,99 | 6 | 357.225 |
| 30/12/2024 | 77,22 | 83,98 | +13,49% | 77,22 | 84,00 | 82,64 | 73,00 | 0,00 | 11 | 181.819 |
| 27/12/2024 | 77,22 | 74,00 | -6,60% | 74,00 | 77,22 | 75,61 | 72,00 | 79,80 | 2 | 15.122 |
| 26/12/2024 | 75,00 | 79,23 | -0,83% | 74,02 | 79,23 | 75,54 | 79,23 | 79,24 | 9 | 241.749 |
| 23/12/2024 | 80,19 | 79,89 | +10,80% | 79,89 | 80,19 | 80,13 | 75,22 | 79,90 | 9 | 240.413 |
| 20/12/2024 | 72,10 | 72,10 | -3,87% | 72,10 | 72,10 | 72,10 | 72,09 | 79,98 | 2 | 36.050 |
| 18/12/2024 | 75,00 | 75,00 | -0,01% | 75,00 | 75,00 | 75,00 | 72,78 | 75,00 | 2 | 15.000 |
| 17/12/2024 | 74,57 | 75,01 | +4,04% | 74,57 | 75,47 | 74,79 | 75,00 | 0,00 | 5 | 67.315 |
| 16/12/2024 | 84,36 | 72,10 | -3,85% | 72,10 | 84,36 | 73,93 | 72,11 | 75,47 | 16 | 295.736 |
| 13/12/2024 | 75,00 | 74,99 | +1,89% | 74,99 | 75,00 | 74,99 | 73,00 | 75,00 | 3 | 44.995 |
| 12/12/2024 | 75,01 | 73,60 | -1,81% | 73,60 | 75,01 | 74,88 | 73,60 | 84,97 | 8 | 426.850 |
| 11/12/2024 | 73,10 | 74,96 | +1,72% | 73,10 | 74,96 | 73,14 | 73,10 | 74,99 | 3 | 299.896 |
| 10/12/2024 | 73,36 | 73,69 | -1,47% | 73,36 | 73,69 | 73,52 | 75,00 | 76,00 | 2 | 14.705 |
| 9/12/2024 | 75,25 | 74,79 | +0,39% | 73,85 | 75,25 | 74,74 | 73,23 | 78,00 | 9 | 194.331 |
| 6/12/2024 | 74,01 | 74,50 | 0,00% | 74,01 | 74,99 | 74,50 | 73,21 | 76,00 | 4 | 81.950 |
| 5/12/2024 | 75,19 | 74,50 | -0,28% | 74,50 | 75,32 | 75,16 | 74,00 | 76,00 | 3 | 45.097 |
| 4/12/2024 | 73,20 | 74,71 | -0,37% | 73,20 | 75,00 | 73,71 | 70,01 | 76,00 | 8 | 427.561 |
| 3/12/2024 | 75,50 | 74,99 | -0,01% | 74,48 | 75,50 | 75,04 | 73,25 | 75,50 | 8 | 142.594 |
| 2/12/2024 | 75,00 | 75,00 | -0,85% | 75,00 | 75,00 | 75,00 | 70,50 | 81,80 | 3 | 150.000 |
| 29/11/2024 | 76,00 | 75,64 | -0,45% | 74,47 | 76,69 | 75,36 | 73,00 | 82,52 | 20 | 889.325 |
| 28/11/2024 | 75,98 | 75,98 | +1,99% | 75,98 | 75,98 | 75,98 | 74,01 | 76,00 | 2 | 30.392 |
| 27/11/2024 | 75,99 | 74,50 | -1,96% | 74,50 | 75,99 | 75,23 | 74,00 | 76,00 | 9 | 331.025 |
| 26/11/2024 | 75,79 | 75,99 | +0,17% | 74,08 | 75,99 | 74,75 | 74,10 | 76,00 | 10 | 605.550 |
| 25/11/2024 | 75,86 | 75,86 | +0,49% | 75,86 | 75,86 | 75,86 | 75,00 | 75,84 | 2 | 45.516 |
| 22/11/2024 | 75,99 | 75,49 | +0,67% | 75,49 | 75,99 | 75,56 | 73,01 | 75,49 | 10 | 324.915 |
| 21/11/2024 | 73,51 | 74,99 | +2,01% | 73,31 | 74,99 | 73,75 | 73,19 | 75,95 | 7 | 177.003 |
| 19/11/2024 | 74,21 | 73,51 | -1,12% | 73,33 | 74,51 | 73,95 | 73,70 | 76,01 | 15 | 584.225 |
| 18/11/2024 | 75,01 | 74,34 | -4,80% | 74,34 | 75,01 | 74,62 | 74,20 | 79,17 | 4 | 179.093 |
| 14/11/2024 | 76,54 | 78,09 | +4,09% | 75,02 | 78,09 | 76,76 | 75,00 | 78,09 | 8 | 276.344 |
| 13/11/2024 | 75,49 | 75,02 | 0,00% | 75,02 | 75,49 | 75,34 | 75,00 | 75,50 | 5 | 75.341 |
| 12/11/2024 | 76,55 | 75,02 | -1,99% | 75,02 | 76,55 | 76,33 | 75,02 | 76,55 | 3 | 53.432 |
| 11/11/2024 | 75,00 | 76,54 | +2,14% | 75,00 | 76,54 | 75,21 | 75,01 | 76,55 | 10 | 263.259 |
| 8/11/2024 | 74,94 | 74,94 | +0,35% | 74,94 | 74,94 | 74,94 | 74,20 | 74,94 | 4 | 44.964 |
| 7/11/2024 | 74,92 | 74,68 | -0,32% | 74,41 | 76,54 | 75,11 | 74,62 | 74,94 | 13 | 435.672 |
| 6/11/2024 | 74,92 | 74,92 | +0,01% | 74,90 | 74,92 | 74,91 | 74,50 | 74,92 | 4 | 97.394 |
| 5/11/2024 | 76,54 | 74,91 | -1,19% | 74,91 | 76,54 | 75,46 | 74,75 | 74,91 | 6 | 158.471 |
| 4/11/2024 | 75,67 | 75,81 | +1,19% | 74,58 | 76,55 | 75,38 | 74,00 | 76,10 | 13 | 663.389 |
| 1/11/2024 | 76,56 | 74,92 | -1,42% | 74,92 | 76,56 | 76,46 | 74,01 | 76,55 | 10 | 321.159 |
| 31/10/2024 | 76,55 | 76,00 | +0,03% | 76,00 | 76,55 | 76,27 | 74,92 | 76,55 | 2 | 15.255 |
| 30/10/2024 | 74,01 | 75,98 | +2,27% | 74,01 | 76,07 | 75,08 | 74,91 | 76,55 | 14 | 240.273 |
| 29/10/2024 | 74,29 | 74,29 | +0,08% | 74,29 | 74,29 | 74,29 | 74,40 | 76,49 | 1 | 52.003 |
| 25/10/2024 | 74,36 | 74,23 | -0,35% | 74,23 | 74,36 | 74,29 | 74,24 | 76,55 | 2 | 14.859 |
| 24/10/2024 | 76,55 | 74,49 | -0,19% | 74,49 | 76,55 | 75,52 | 74,02 | 76,56 | 2 | 15.104 |
| 22/10/2024 | 74,46 | 74,63 | -0,05% | 74,46 | 76,00 | 75,55 | 74,63 | 76,56 | 12 | 219.110 |
| 21/10/2024 | 75,00 | 74,67 | -1,62% | 74,67 | 75,00 | 74,69 | 74,70 | 75,88 | 3 | 89.637 |
| 18/10/2024 | 75,90 | 75,90 | +2,55% | 75,90 | 75,90 | 75,90 | 75,00 | 75,90 | 2 | 235.290 |
| 17/10/2024 | 74,01 | 74,01 | -2,36% | 74,01 | 74,01 | 74,01 | 74,01 | 76,00 | 1 | 7.401 |
| 16/10/2024 | 74,01 | 75,80 | +2,42% | 74,01 | 78,85 | 76,41 | 74,01 | 75,80 | 11 | 466.121 |
| 15/10/2024 | 75,20 | 74,01 | -0,59% | 74,00 | 75,88 | 74,62 | 74,05 | 75,88 | 12 | 380.580 |
| 14/10/2024 | 74,00 | 74,45 | -0,15% | 74,00 | 77,94 | 74,76 | 74,19 | 75,00 | 10 | 157.011 |
| 11/10/2024 | 75,33 | 74,56 | -3,01% | 74,56 | 79,00 | 75,59 | 74,03 | 75,99 | 13 | 415.792 |
| 10/10/2024 | 76,93 | 76,87 | +0,40% | 74,01 | 76,93 | 76,20 | 75,12 | 76,88 | 17 | 419.153 |
| 9/10/2024 | 76,56 | 76,56 | +1,00% | 76,56 | 76,56 | 76,56 | 74,02 | 76,93 | 2 | 15.312 |
| 8/10/2024 | 75,33 | 75,80 | -3,14% | 74,00 | 76,00 | 75,58 | 74,00 | 78,84 | 16 | 604.667 |
| 7/10/2024 | 77,00 | 78,26 | +1,65% | 77,00 | 78,26 | 78,00 | 75,61 | 78,85 | 8 | 530.405 |
| 4/10/2024 | 75,41 | 76,99 | +0,64% | 75,41 | 76,99 | 76,35 | 75,61 | 77,00 | 6 | 335.960 |
| 3/10/2024 | 76,50 | 76,50 | 0,00% | 76,12 | 76,50 | 76,48 | 75,35 | 77,99 | 3 | 152.962 |
| 2/10/2024 | 76,13 | 76,50 | -2,54% | 76,13 | 77,99 | 76,32 | 76,12 | 76,50 | 9 | 549.544 |
| 1/10/2024 | 76,13 | 78,49 | -1,08% | 76,13 | 78,49 | 76,68 | 76,13 | 78,81 | 7 | 337.421 |
| 30/9/2024 | 75,41 | 79,35 | +6,50% | 75,41 | 79,35 | 76,31 | 75,41 | 79,98 | 4 | 99.215 |
| 26/9/2024 | 75,34 | 74,51 | -8,21% | 74,51 | 76,87 | 75,75 | 74,00 | 76,85 | 8 | 227.257 |
| 25/9/2024 | 81,17 | 81,17 | 0,00% | 78,25 | 81,17 | 79,84 | 78,23 | 81,17 | 20 | 526.965 |
| 24/9/2024 | 81,18 | 81,17 | +0,01% | 78,90 | 81,18 | 80,85 | 78,90 | 81,17 | 10 | 291.087 |
| 23/9/2024 | 81,17 | 81,16 | -0,01% | 76,31 | 81,17 | 79,55 | 78,80 | 81,17 | 6 | 143.206 |
| 20/9/2024 | 81,17 | 81,17 | +0,01% | 76,57 | 81,17 | 80,73 | 76,57 | 81,17 | 7 | 573.207 |
| 19/9/2024 | 76,44 | 81,16 | +4,05% | 76,30 | 81,17 | 80,26 | 76,30 | 81,16 | 8 | 569.903 |
| 18/9/2024 | 77,00 | 78,00 | +1,96% | 77,00 | 81,17 | 79,97 | 78,00 | 80,99 | 3 | 303.908 |
| 17/9/2024 | 76,55 | 76,50 | -2,30% | 76,50 | 76,55 | 76,53 | 76,00 | 81,00 | 4 | 107.146 |
| 16/9/2024 | 74,91 | 78,30 | +3,98% | 74,91 | 78,30 | 76,78 | 76,50 | 81,00 | 4 | 69.110 |
| 13/9/2024 | 76,00 | 75,30 | -0,70% | 75,30 | 76,00 | 75,65 | 74,91 | 81,20 | 2 | 15.130 |
| 12/9/2024 | 76,18 | 75,83 | -6,65% | 75,83 | 76,18 | 76,02 | 75,83 | 81,21 | 5 | 608.223 |
| 11/9/2024 | 79,99 | 81,23 | +1,54% | 79,99 | 81,23 | 80,34 | 76,00 | 81,23 | 7 | 498.112 |
| 10/9/2024 | 74,86 | 80,00 | 0,00% | 74,86 | 80,00 | 76,06 | 76,01 | 80,00 | 7 | 357.496 |
| 9/9/2024 | 78,87 | 80,00 | +6,54% | 78,87 | 80,00 | 79,32 | 74,86 | 80,00 | 3 | 39.661 |
| 6/9/2024 | 74,87 | 75,09 | -6,13% | 74,87 | 75,09 | 74,87 | 77,00 | 80,50 | 3 | 277.041 |
| 5/9/2024 | 75,50 | 79,99 | +5,25% | 75,50 | 80,00 | 79,11 | 74,87 | 80,00 | 8 | 403.463 |
| 4/9/2024 | 73,78 | 76,00 | +2,70% | 73,78 | 77,98 | 75,48 | 74,85 | 80,50 | 15 | 588.789 |
| 3/9/2024 | 75,40 | 74,00 | -1,97% | 73,26 | 75,40 | 74,23 | 74,00 | 75,49 | 10 | 616.113 |
| 2/9/2024 | 72,09 | 75,49 | +4,76% | 72,09 | 75,50 | 73,68 | 72,43 | 75,50 | 9 | 162.100 |
| 30/8/2024 | 75,50 | 72,06 | -0,12% | 72,06 | 75,50 | 74,07 | 72,06 | 75,50 | 12 | 451.834 |
| 29/8/2024 | 73,94 | 72,15 | +0,12% | 72,00 | 75,99 | 74,09 | 72,05 | 75,98 | 14 | 437.161 |
| 28/8/2024 | 72,08 | 72,06 | -2,90% | 71,74 | 72,10 | 72,02 | 70,16 | 72,06 | 8 | 410.519 |
| 27/8/2024 | 72,06 | 74,21 | +1,66% | 72,06 | 74,21 | 72,13 | 72,26 | 74,85 | 8 | 288.550 |
| 26/8/2024 | 72,99 | 73,00 | +1,04% | 72,99 | 73,00 | 72,99 | 73,00 | 74,85 | 8 | 379.597 |
| 23/8/2024 | 71,62 | 72,25 | +0,88% | 71,40 | 72,25 | 72,08 | 72,25 | 73,00 | 4 | 64.877 |
| 22/8/2024 | 71,62 | 71,62 | -0,53% | 71,62 | 73,00 | 72,01 | 71,62 | 73,00 | 8 | 223.256 |
| 21/8/2024 | 73,00 | 72,00 | +0,38% | 71,62 | 73,00 | 71,91 | 72,00 | 73,00 | 10 | 539.344 |
| 20/8/2024 | 72,00 | 71,73 | -3,56% | 71,16 | 74,85 | 73,82 | 71,74 | 73,00 | 9 | 199.317 |
| 19/8/2024 | 72,50 | 74,38 | +2,59% | 72,50 | 74,43 | 73,40 | 72,00 | 74,85 | 7 | 1.313.879 |
| 16/8/2024 | 71,56 | 72,50 | +1,53% | 71,56 | 72,70 | 72,46 | 71,00 | 72,50 | 4 | 239.121 |
| 15/8/2024 | 70,70 | 71,41 | -1,50% | 70,14 | 71,50 | 71,17 | 71,01 | 72,44 | 17 | 234.890 |
| 14/8/2024 | 72,48 | 72,50 | 0,00% | 72,48 | 72,50 | 72,49 | 70,62 | 74,79 | 5 | 43.494 |
| 13/8/2024 | 71,23 | 72,50 | +2,95% | 71,23 | 72,50 | 72,24 | 70,14 | 72,50 | 7 | 346.764 |
| 12/8/2024 | 70,14 | 70,42 | +0,20% | 70,14 | 72,49 | 70,71 | 70,14 | 72,48 | 15 | 282.851 |
| 9/8/2024 | 70,71 | 70,28 | -3,06% | 70,28 | 72,50 | 71,46 | 70,14 | 72,49 | 16 | 378.773 |
| 8/8/2024 | 71,60 | 72,50 | +1,30% | 71,60 | 72,50 | 72,39 | 72,20 | 72,50 | 5 | 354.715 |
| 7/8/2024 | 71,99 | 71,57 | +2,05% | 71,57 | 71,99 | 71,01 | 70,14 | 71,00 | 4 | 667.556 |
| 6/8/2024 | 70,13 | 70,13 | -1,78% | 70,13 | 70,13 | 70,13 | 70,14 | 71,99 | 3 | 21.039 |
| 5/8/2024 | 70,13 | 71,40 | +1,81% | 70,13 | 71,40 | 71,17 | 71,40 | 72,00 | 11 | 441.254 |
| 2/8/2024 | 70,32 | 70,13 | -2,52% | 70,13 | 70,32 | 70,14 | 70,13 | 71,99 | 2 | 70.149 |
| 1/8/2024 | 71,98 | 71,94 | -0,07% | 71,94 | 71,98 | 71,92 | 70,13 | 71,94 | 6 | 287.706 |
| 31/7/2024 | 71,99 | 71,99 | 0,00% | 70,40 | 72,62 | 71,51 | 69,17 | 71,99 | 18 | 1.008.300 |
| 30/7/2024 | 69,47 | 71,99 | +2,06% | 69,47 | 72,60 | 71,59 | 70,35 | 72,00 | 18 | 708.819 |
| 29/7/2024 | 70,54 | 70,54 | -1,49% | 70,54 | 70,54 | 70,54 | 69,17 | 71,00 | 1 | 7.054 |
| 26/7/2024 | 69,35 | 71,61 | -0,98% | 69,16 | 71,61 | 70,66 | 71,00 | 71,61 | 11 | 303.858 |
| 24/7/2024 | 70,99 | 72,32 | 0,00% | 70,03 | 72,32 | 71,47 | 70,18 | 72,32 | 4 | 50.034 |
| 23/7/2024 | 70,51 | 72,32 | +1,15% | 70,00 | 72,32 | 70,51 | 72,00 | 72,32 | 7 | 162.193 |
| 22/7/2024 | 71,01 | 71,50 | -0,69% | 71,01 | 71,60 | 71,40 | 71,50 | 71,60 | 13 | 521.239 |
| 19/7/2024 | 71,50 | 72,00 | 0,00% | 71,50 | 74,87 | 71,70 | 71,01 | 72,00 | 4 | 394.375 |
| 18/7/2024 | 72,00 | 72,00 | +2,55% | 72,00 | 72,00 | 72,00 | 70,08 | 71,49 | 2 | 64.800 |
| 17/7/2024 | 72,01 | 70,21 | -2,27% | 70,21 | 72,50 | 70,79 | 70,00 | 74,85 | 7 | 474.341 |
| 16/7/2024 | 72,01 | 71,84 | -0,22% | 71,84 | 72,01 | 71,87 | 72,02 | 78,99 | 4 | 186.867 |
| 15/7/2024 | 73,00 | 72,00 | -0,01% | 72,00 | 73,00 | 72,55 | 72,00 | 78,99 | 3 | 65.300 |
| 12/7/2024 | 75,00 | 72,01 | +0,01% | 72,00 | 75,01 | 73,31 | 72,00 | 73,00 | 9 | 285.938 |
| 11/7/2024 | 74,99 | 72,00 | 0,00% | 72,00 | 75,00 | 72,71 | 72,86 | 75,00 | 5 | 552.599 |
| 10/7/2024 | 72,00 | 72,00 | -2,04% | 72,00 | 72,01 | 72,00 | 72,00 | 75,00 | 4 | 64.801 |
| 9/7/2024 | 71,84 | 73,50 | +1,94% | 71,84 | 73,50 | 72,29 | 71,84 | 79,00 | 5 | 36.145 |
| 8/7/2024 | 73,01 | 72,10 | -3,22% | 71,85 | 75,66 | 74,74 | 72,10 | 76,00 | 7 | 104.641 |
| 5/7/2024 | 74,77 | 74,50 | -0,44% | 74,50 | 75,14 | 74,81 | 72,03 | 74,50 | 4 | 643.417 |
| 4/7/2024 | 72,00 | 74,83 | +3,89% | 70,20 | 74,84 | 72,04 | 72,36 | 74,84 | 13 | 1.001.416 |
| 3/7/2024 | 70,65 | 72,03 | -0,10% | 68,88 | 72,03 | 69,99 | 72,00 | 72,09 | 24 | 496.946 |
| 2/7/2024 | 70,15 | 72,10 | +3,74% | 68,20 | 72,10 | 69,22 | 70,17 | 72,09 | 23 | 491.477 |
| 1/7/2024 | 71,63 | 69,50 | +0,72% | 68,02 | 73,00 | 69,45 | 68,85 | 71,25 | 20 | 1.236.234 |
| 28/6/2024 | 68,01 | 69,00 | +1,47% | 67,92 | 69,00 | 68,58 | 67,92 | 69,00 | 12 | 630.945 |
| 27/6/2024 | 68,00 | 68,00 | -1,15% | 68,00 | 68,00 | 68,00 | 68,01 | 68,96 | 1 | 136.000 |
| 26/6/2024 | 68,79 | 68,79 | +0,66% | 68,00 | 68,79 | 68,77 | 68,25 | 68,79 | 14 | 687.767 |
| 25/6/2024 | 68,80 | 68,34 | +1,77% | 68,19 | 68,80 | 68,65 | 68,34 | 68,53 | 13 | 171.649 |
| 24/6/2024 | 66,96 | 67,15 | -1,81% | 66,34 | 67,15 | 66,71 | 67,15 | 68,90 | 5 | 120.081 |
| 21/6/2024 | 67,97 | 68,39 | +2,84% | 67,55 | 68,39 | 67,98 | 66,55 | 68,39 | 6 | 693.441 |
| 20/6/2024 | 66,80 | 66,50 | 0,00% | 66,50 | 66,99 | 66,57 | 66,50 | 67,91 | 3 | 73.229 |
| 19/6/2024 | 66,80 | 66,50 | -0,45% | 66,50 | 66,80 | 66,71 | 66,50 | 66,75 | 8 | 400.315 |
| 18/6/2024 | 66,79 | 66,80 | +0,01% | 66,38 | 66,80 | 66,67 | 66,27 | 66,80 | 11 | 466.737 |
| 17/6/2024 | 66,79 | 66,79 | +0,89% | 66,79 | 66,79 | 66,79 | 65,51 | 66,79 | 4 | 53.432 |
| 14/6/2024 | 66,80 | 66,20 | -0,88% | 66,00 | 66,80 | 66,64 | 66,01 | 66,79 | 6 | 59.980 |
| 13/6/2024 | 66,79 | 66,79 | 0,00% | 66,79 | 66,80 | 66,79 | 65,51 | 66,80 | 4 | 26.717 |
| 12/6/2024 | 66,50 | 66,79 | -0,01% | 66,03 | 66,80 | 66,65 | 66,79 | 66,80 | 6 | 86.650 |
| 11/6/2024 | 67,06 | 66,80 | -0,04% | 66,39 | 67,24 | 66,78 | 66,40 | 66,80 | 9 | 166.961 |
| 10/6/2024 | 67,50 | 66,83 | -1,02% | 66,83 | 67,50 | 67,02 | 66,60 | 68,89 | 6 | 113.946 |
| 7/6/2024 | 65,67 | 67,52 | +0,78% | 65,67 | 67,52 | 65,95 | 66,00 | 67,56 | 4 | 290.205 |
| 6/6/2024 | 66,65 | 67,00 | 0,00% | 66,65 | 67,00 | 66,83 | 67,12 | 67,49 | 5 | 307.440 |
| 5/6/2024 | 66,63 | 67,00 | 0,00% | 66,63 | 67,00 | 66,86 | 66,96 | 67,00 | 5 | 53.489 |
| 3/6/2024 | 67,35 | 67,00 | -0,50% | 67,00 | 68,96 | 67,46 | 67,00 | 68,90 | 11 | 492.475 |
| 31/5/2024 | 67,24 | 67,34 | +0,96% | 67,11 | 68,19 | 67,36 | 66,98 | 67,35 | 6 | 343.541 |
| 29/5/2024 | 67,37 | 66,70 | -0,99% | 66,59 | 67,37 | 66,69 | 66,70 | 68,19 | 8 | 593.544 |
| 28/5/2024 | 67,37 | 67,37 | +0,24% | 67,37 | 67,37 | 67,37 | 67,00 | 67,39 | 2 | 26.948 |
| 27/5/2024 | 65,55 | 67,21 | +0,72% | 65,55 | 67,21 | 66,02 | 66,01 | 68,19 | 6 | 184.868 |
| 24/5/2024 | 66,99 | 66,73 | +0,09% | 66,51 | 66,99 | 66,60 | 66,77 | 67,22 | 5 | 99.905 |
| 23/5/2024 | 68,00 | 66,67 | -2,17% | 66,67 | 68,00 | 67,10 | 65,01 | 66,99 | 10 | 463.009 |
| 22/5/2024 | 67,77 | 68,15 | +1,70% | 67,77 | 68,19 | 68,12 | 66,79 | 68,14 | 4 | 88.556 |
| 21/5/2024 | 67,01 | 67,01 | 0,00% | 67,01 | 67,01 | 67,01 | 65,01 | 68,19 | 3 | 100.515 |
| 20/5/2024 | 68,95 | 67,01 | -0,73% | 67,01 | 68,95 | 67,40 | 66,29 | 67,01 | 4 | 33.700 |
| 17/5/2024 | 67,01 | 67,50 | +0,75% | 67,01 | 67,51 | 67,32 | 67,50 | 68,95 | 4 | 26.928 |
| 16/5/2024 | 66,39 | 67,00 | +0,92% | 66,39 | 67,00 | 66,49 | 67,00 | 68,95 | 5 | 618.371 |
| 15/5/2024 | 66,78 | 66,39 | -0,58% | 66,39 | 66,78 | 66,43 | 64,00 | 66,39 | 3 | 59.790 |
| 14/5/2024 | 63,60 | 66,78 | +2,91% | 63,60 | 66,78 | 64,43 | 64,92 | 66,78 | 20 | 734.561 |
| 13/5/2024 | 65,17 | 64,89 | -1,08% | 64,89 | 66,62 | 65,42 | 64,89 | 68,95 | 24 | 955.272 |
| 10/5/2024 | 67,04 | 65,60 | -2,13% | 65,60 | 67,70 | 67,07 | 65,17 | 66,89 | 14 | 603.686 |
| 9/5/2024 | 67,03 | 67,03 | -0,01% | 67,03 | 67,03 | 67,03 | 65,16 | 67,04 | 1 | 6.703 |
| 8/5/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 67,04 | 65,71 | 67,04 | 1 | 6.704 |
| 7/5/2024 | 66,09 | 65,16 | -1,96% | 65,16 | 66,09 | 65,64 | 65,17 | 67,25 | 15 | 938.771 |
| 6/5/2024 | 66,46 | 66,46 | +0,39% | 66,46 | 66,46 | 66,46 | 66,45 | 67,27 | 4 | 146.212 |
| 3/5/2024 | 67,27 | 66,20 | -5,40% | 66,01 | 68,96 | 67,35 | 66,42 | 68,96 | 11 | 356.969 |
| 2/5/2024 | 67,26 | 69,98 | +4,00% | 67,00 | 69,98 | 67,62 | 67,00 | 69,98 | 12 | 669.439 |
| 30/4/2024 | 65,06 | 67,29 | +1,94% | 65,06 | 67,29 | 66,31 | 65,06 | 67,29 | 8 | 79.576 |
| 26/4/2024 | 65,97 | 66,01 | +0,21% | 65,86 | 66,01 | 65,96 | 64,91 | 67,78 | 9 | 455.183 |
| 25/4/2024 | 65,97 | 65,87 | +1,56% | 65,87 | 65,97 | 65,87 | 65,87 | 65,88 | 7 | 158.100 |
| 24/4/2024 | 64,31 | 64,86 | -1,70% | 64,31 | 64,86 | 64,72 | 64,59 | 65,98 | 4 | 25.889 |
| 23/4/2024 | 66,87 | 65,98 | +1,40% | 65,98 | 66,87 | 66,20 | 65,05 | 65,98 | 2 | 26.481 |
| 22/4/2024 | 66,40 | 65,07 | +0,53% | 63,58 | 66,40 | 64,99 | 64,00 | 66,49 | 20 | 1.072.491 |
| 19/4/2024 | 67,78 | 64,73 | -3,37% | 64,73 | 67,78 | 66,41 | 64,77 | 67,66 | 5 | 312.161 |
| 17/4/2024 | 67,71 | 66,99 | -1,15% | 66,99 | 67,71 | 67,48 | 66,99 | 67,00 | 8 | 121.477 |
| 16/4/2024 | 67,77 | 67,77 | +5,76% | 67,77 | 67,77 | 67,36 | 64,44 | 66,96 | 2 | 13.473 |
| 15/4/2024 | 67,78 | 64,08 | -5,58% | 64,08 | 67,79 | 65,14 | 64,08 | 67,78 | 10 | 117.263 |
| 12/4/2024 | 66,21 | 67,87 | +2,99% | 66,20 | 67,87 | 66,43 | 64,08 | 67,80 | 7 | 445.084 |
| 11/4/2024 | 65,97 | 65,90 | +2,25% | 64,61 | 65,97 | 65,67 | 65,75 | 65,98 | 9 | 407.163 |
| 10/4/2024 | 65,99 | 64,45 | +0,47% | 64,00 | 65,99 | 64,19 | 64,00 | 65,77 | 9 | 353.077 |
| 9/4/2024 | 65,79 | 64,15 | -0,99% | 63,90 | 65,79 | 64,59 | 63,74 | 65,04 | 20 | 943.107 |
| 8/4/2024 | 65,00 | 64,79 | +0,70% | 64,01 | 65,00 | 64,45 | 64,12 | 64,95 | 9 | 328.713 |
| 5/4/2024 | 65,00 | 64,34 | +0,08% | 64,34 | 65,00 | 64,98 | 64,35 | 64,99 | 7 | 415.875 |
| 3/4/2024 | 64,22 | 64,22 | -1,20% | 64,22 | 64,22 | 64,22 | 63,65 | 65,00 | 1 | 64.220 |
| 2/4/2024 | 64,80 | 65,00 | 0,00% | 64,80 | 65,00 | 64,88 | 63,62 | 65,00 | 5 | 233.570 |
| 1/4/2024 | 65,01 | 65,00 | +1,56% | 63,54 | 65,01 | 64,87 | 63,62 | 65,00 | 20 | 914.757 |
| 28/3/2024 | 64,90 | 64,00 | -4,03% | 63,53 | 65,68 | 64,00 | 63,33 | 65,49 | 17 | 1.388.917 |
| 27/3/2024 | 65,08 | 66,69 | +2,49% | 63,93 | 66,69 | 65,58 | 63,97 | 66,67 | 8 | 695.194 |
| 26/3/2024 | 63,83 | 65,07 | +1,96% | 63,83 | 65,08 | 64,35 | 64,05 | 65,07 | 10 | 231.676 |
| 25/3/2024 | 65,05 | 63,82 | -0,73% | 63,81 | 66,04 | 64,87 | 63,88 | 65,08 | 9 | 149.221 |
| 22/3/2024 | 66,79 | 64,29 | -4,02% | 64,29 | 66,79 | 65,65 | 63,80 | 66,02 | 9 | 551.471 |
| 21/3/2024 | 66,24 | 66,98 | +1,99% | 65,50 | 67,00 | 66,67 | 64,75 | 66,79 | 15 | 966.791 |
| 20/3/2024 | 65,70 | 65,67 | +2,11% | 65,67 | 65,70 | 65,67 | 63,98 | 65,68 | 5 | 512.231 |
| 19/3/2024 | 65,32 | 64,31 | +0,28% | 64,31 | 65,85 | 65,23 | 63,62 | 65,83 | 9 | 169.617 |
| 18/3/2024 | 64,07 | 64,13 | -0,14% | 64,07 | 65,95 | 65,29 | 64,08 | 65,94 | 9 | 169.773 |
| 14/3/2024 | 66,49 | 64,22 | -3,40% | 64,22 | 66,50 | 65,63 | 64,11 | 66,35 | 6 | 72.196 |
| 13/3/2024 | 66,31 | 66,48 | +0,27% | 66,31 | 66,50 | 66,46 | 64,06 | 66,50 | 5 | 86.409 |
| 12/3/2024 | 63,63 | 66,30 | +2,03% | 63,53 | 66,30 | 63,79 | 63,54 | 66,31 | 10 | 153.116 |
| 11/3/2024 | 63,63 | 64,98 | +2,12% | 63,63 | 65,12 | 64,92 | 64,98 | 65,12 | 9 | 383.032 |
| 8/3/2024 | 63,53 | 63,63 | +0,16% | 63,53 | 65,01 | 64,80 | 0,00 | 0,00 | 9 | 259.219 |
| 7/3/2024 | 63,56 | 63,53 | -5,42% | 63,53 | 63,56 | 63,53 | 63,53 | 66,01 | 5 | 101.662 |
| 5/3/2024 | 63,71 | 67,17 | +4,09% | 63,30 | 67,17 | 65,07 | 63,53 | 67,84 | 16 | 657.253 |
| 4/3/2024 | 65,91 | 64,53 | +2,33% | 64,45 | 65,91 | 64,51 | 63,17 | 65,90 | 6 | 303.231 |
| 1/3/2024 | 65,73 | 63,06 | -0,41% | 63,06 | 65,73 | 63,45 | 63,07 | 64,29 | 19 | 729.688 |
| 29/2/2024 | 64,77 | 63,32 | -0,28% | 63,32 | 65,60 | 63,86 | 63,32 | 66,18 | 7 | 172.444 |
| 28/2/2024 | 65,05 | 63,50 | +0,70% | 63,07 | 65,59 | 64,21 | 63,07 | 65,50 | 7 | 83.474 |
| 27/2/2024 | 65,57 | 63,06 | -1,14% | 63,06 | 65,60 | 64,34 | 65,00 | 65,05 | 7 | 443.986 |
| 26/2/2024 | 66,18 | 63,79 | -3,61% | 63,03 | 66,83 | 64,43 | 63,22 | 65,57 | 26 | 1.262.991 |
| 23/2/2024 | 66,84 | 66,18 | -0,60% | 66,18 | 66,93 | 66,31 | 0,00 | 0,00 | 6 | 72.943 |
| 22/2/2024 | 67,01 | 66,58 | -1,87% | 66,58 | 67,01 | 66,80 | 66,18 | 66,58 | 7 | 340.719 |
| 21/2/2024 | 66,58 | 67,85 | +1,75% | 66,58 | 67,85 | 67,48 | 66,85 | 67,50 | 8 | 209.204 |
| 20/2/2024 | 67,39 | 66,68 | -0,92% | 66,68 | 67,39 | 67,01 | 66,67 | 67,30 | 4 | 40.210 |
| 19/2/2024 | 66,68 | 67,30 | -0,15% | 66,68 | 67,30 | 67,11 | 66,68 | 67,30 | 4 | 140.948 |
| 16/2/2024 | 67,00 | 67,40 | +0,46% | 66,41 | 67,41 | 66,98 | 67,40 | 68,00 | 8 | 207.647 |
| 15/2/2024 | 67,52 | 67,09 | +0,39% | 67,09 | 68,00 | 67,49 | 67,08 | 68,00 | 6 | 94.492 |
| 14/2/2024 | 68,00 | 66,83 | -0,88% | 66,20 | 68,00 | 67,48 | 66,89 | 67,52 | 10 | 188.964 |
| 9/2/2024 | 68,00 | 67,42 | -0,85% | 67,42 | 68,00 | 67,80 | 0,00 | 0,00 | 3 | 20.342 |
| 8/2/2024 | 67,53 | 68,00 | -1,19% | 67,53 | 68,01 | 67,71 | 66,65 | 68,00 | 7 | 358.875 |
| 7/2/2024 | 68,32 | 68,82 | +3,38% | 68,32 | 68,82 | 68,50 | 68,36 | 69,99 | 8 | 274.031 |
| 6/2/2024 | 67,90 | 66,57 | -1,97% | 66,57 | 67,90 | 66,96 | 66,55 | 67,90 | 12 | 803.611 |
| 5/2/2024 | 69,50 | 67,91 | -2,29% | 67,91 | 69,50 | 67,99 | 67,90 | 68,52 | 3 | 135.997 |
| 2/2/2024 | 68,82 | 69,50 | 0,00% | 68,81 | 69,50 | 69,31 | 68,81 | 69,50 | 6 | 201.000 |
| 1/2/2024 | 67,83 | 69,50 | +0,93% | 66,76 | 69,50 | 67,22 | 68,50 | 69,50 | 19 | 2.063.836 |
| 31/1/2024 | 69,49 | 68,86 | +1,25% | 67,83 | 69,50 | 68,15 | 67,75 | 69,49 | 13 | 565.671 |
| 30/1/2024 | 69,67 | 68,01 | -1,15% | 68,01 | 69,67 | 69,08 | 68,09 | 69,67 | 4 | 41.453 |
| 29/1/2024 | 69,50 | 68,80 | -0,58% | 67,58 | 69,69 | 68,67 | 67,89 | 68,80 | 6 | 363.955 |
| 26/1/2024 | 69,16 | 69,20 | +0,01% | 69,16 | 69,20 | 69,19 | 67,57 | 69,50 | 3 | 172.975 |
| 25/1/2024 | 69,19 | 69,19 | 0,00% | 69,19 | 69,19 | 69,19 | 68,00 | 69,19 | 1 | 6.919 |
| 24/1/2024 | 66,69 | 69,19 | +1,82% | 66,60 | 69,19 | 69,01 | 66,61 | 69,19 | 9 | 386.460 |
| 23/1/2024 | 67,95 | 67,95 | +2,32% | 67,82 | 67,95 | 67,91 | 67,95 | 69,49 | 9 | 176.588 |
| 22/1/2024 | 69,07 | 66,41 | -0,05% | 66,35 | 69,07 | 66,61 | 66,41 | 69,99 | 21 | 1.505.518 |
| 19/1/2024 | 69,95 | 66,44 | -4,83% | 66,44 | 69,95 | 68,52 | 66,49 | 69,29 | 11 | 520.794 |
| 18/1/2024 | 69,37 | 69,81 | +0,66% | 69,37 | 69,81 | 69,68 | 66,44 | 69,80 | 6 | 90.586 |
| 17/1/2024 | 69,98 | 69,35 | -0,79% | 66,18 | 70,00 | 68,56 | 66,44 | 69,35 | 12 | 905.001 |
| 16/1/2024 | 68,96 | 69,90 | +1,41% | 68,96 | 69,98 | 69,73 | 69,90 | 69,98 | 10 | 550.887 |
| 15/1/2024 | 68,95 | 68,93 | -0,04% | 68,80 | 68,95 | 68,90 | 68,93 | 68,95 | 3 | 27.561 |
| 12/1/2024 | 66,00 | 68,96 | +4,41% | 66,00 | 68,96 | 67,41 | 68,31 | 68,96 | 6 | 391.007 |
| 11/1/2024 | 66,00 | 66,05 | -1,42% | 66,00 | 66,05 | 66,01 | 64,00 | 67,50 | 5 | 145.235 |
| 10/1/2024 | 66,00 | 67,00 | +3,57% | 66,00 | 67,00 | 66,71 | 63,52 | 66,00 | 3 | 46.700 |
| 9/1/2024 | 64,68 | 64,69 | -1,98% | 64,68 | 65,99 | 65,17 | 63,52 | 65,99 | 7 | 117.318 |
| 8/1/2024 | 64,50 | 66,00 | +2,72% | 64,30 | 69,00 | 65,95 | 63,52 | 66,85 | 14 | 699.111 |
| 5/1/2024 | 63,69 | 64,25 | +0,02% | 63,68 | 64,29 | 64,11 | 63,68 | 64,25 | 5 | 153.870 |
| 4/1/2024 | 64,29 | 64,24 | +0,71% | 62,03 | 64,29 | 63,41 | 61,95 | 64,25 | 8 | 139.520 |
| 3/1/2024 | 61,59 | 63,79 | +3,64% | 61,59 | 63,79 | 62,17 | 63,50 | 63,80 | 7 | 211.395 |
| 2/1/2024 | 61,80 | 61,55 | -0,21% | 61,55 | 64,00 | 62,54 | 61,79 | 63,50 | 9 | 106.320 |
| 28/12/2023 | 64,00 | 61,68 | -3,61% | 61,68 | 65,13 | 64,22 | 61,68 | 63,21 | 9 | 841.377 |
| 27/12/2023 | 64,80 | 63,99 | +0,49% | 63,99 | 64,80 | 64,59 | 61,79 | 63,22 | 3 | 45.214 |
| 26/12/2023 | 70,37 | 63,68 | -7,70% | 61,05 | 70,37 | 63,70 | 61,05 | 66,03 | 27 | 1.000.112 |
| 22/12/2023 | 67,00 | 68,99 | +5,49% | 66,00 | 69,84 | 67,14 | 66,00 | 68,95 | 9 | 657.993 |
| 21/12/2023 | 68,00 | 65,40 | -1,34% | 65,40 | 70,00 | 69,42 | 65,40 | 69,84 | 15 | 944.139 |
| 20/12/2023 | 63,08 | 66,29 | +3,56% | 63,08 | 66,29 | 65,71 | 65,51 | 68,00 | 15 | 1.018.548 |
| 19/12/2023 | 65,00 | 64,01 | -1,49% | 63,50 | 65,89 | 64,98 | 64,01 | 65,40 | 21 | 727.841 |
| 18/12/2023 | 61,39 | 64,98 | +1,53% | 61,39 | 64,99 | 64,29 | 63,00 | 64,98 | 18 | 662.285 |
| 15/12/2023 | 60,08 | 64,00 | +0,96% | 60,05 | 64,79 | 62,74 | 62,01 | 63,99 | 20 | 439.203 |
| 14/12/2023 | 61,23 | 63,39 | +3,92% | 61,23 | 63,39 | 61,76 | 59,55 | 63,31 | 7 | 228.543 |
| 13/12/2023 | 60,85 | 61,00 | -1,77% | 60,85 | 63,99 | 63,09 | 60,10 | 61,00 | 11 | 334.424 |
| 12/12/2023 | 59,27 | 62,10 | +4,76% | 59,27 | 62,10 | 60,91 | 60,00 | 62,10 | 7 | 91.378 |
| 11/12/2023 | 62,10 | 59,28 | -1,23% | 59,28 | 62,10 | 60,16 | 59,28 | 61,25 | 17 | 342.932 |
| 8/12/2023 | 58,15 | 60,02 | +2,06% | 58,08 | 60,02 | 58,96 | 60,74 | 61,00 | 11 | 489.450 |
| 7/12/2023 | 58,99 | 58,81 | +0,87% | 58,07 | 58,99 | 58,59 | 58,40 | 58,99 | 8 | 140.629 |
| 6/12/2023 | 58,22 | 58,30 | +0,12% | 58,22 | 58,30 | 58,26 | 58,23 | 58,94 | 6 | 110.701 |
| 5/12/2023 | 58,89 | 58,23 | -2,95% | 58,07 | 58,94 | 58,49 | 58,21 | 59,98 | 14 | 339.255 |
| 4/12/2023 | 60,01 | 60,00 | +1,37% | 60,00 | 60,01 | 60,00 | 59,07 | 60,02 | 4 | 24.002 |
| 1/12/2023 | 60,01 | 59,19 | -1,37% | 58,62 | 60,01 | 59,14 | 58,67 | 60,02 | 16 | 207.015 |
| 30/11/2023 | 59,12 | 60,01 | +1,42% | 58,43 | 60,01 | 59,25 | 58,43 | 60,02 | 6 | 59.258 |
| 29/11/2023 | 58,26 | 59,17 | -0,34% | 58,25 | 59,17 | 58,41 | 58,50 | 60,02 | 5 | 75.933 |
| 28/11/2023 | 59,45 | 59,37 | +1,91% | 58,99 | 59,47 | 59,37 | 59,37 | 59,99 | 7 | 65.316 |
| 27/11/2023 | 59,49 | 58,26 | -1,19% | 58,26 | 59,50 | 59,15 | 58,99 | 61,00 | 13 | 118.300 |
| 24/11/2023 | 58,11 | 58,96 | -0,62% | 58,07 | 59,68 | 58,30 | 58,25 | 61,00 | 10 | 151.600 |
| 23/11/2023 | 60,00 | 59,33 | -1,93% | 58,99 | 60,49 | 59,55 | 58,11 | 60,50 | 14 | 506.249 |
| 22/11/2023 | 60,50 | 60,50 | +0,08% | 60,50 | 60,50 | 60,50 | 59,99 | 60,50 | 2 | 60.500 |
| 21/11/2023 | 60,09 | 60,45 | +1,29% | 59,99 | 60,50 | 60,18 | 59,99 | 60,50 | 12 | 114.348 |
| 20/11/2023 | 60,00 | 59,68 | -0,52% | 59,12 | 60,50 | 59,75 | 58,99 | 60,50 | 9 | 95.615 |
| 17/11/2023 | 60,00 | 59,99 | -1,66% | 58,82 | 60,00 | 59,94 | 59,00 | 59,99 | 13 | 479.522 |
| 16/11/2023 | 59,00 | 61,00 | +2,87% | 59,00 | 61,00 | 59,91 | 59,50 | 61,00 | 10 | 347.486 |
| 14/11/2023 | 59,29 | 59,30 | -1,53% | 58,40 | 59,30 | 59,25 | 58,40 | 59,30 | 7 | 219.229 |
| 13/11/2023 | 60,00 | 60,22 | -0,64% | 58,79 | 60,22 | 58,97 | 58,80 | 59,97 | 14 | 684.081 |
| 10/11/2023 | 59,20 | 60,61 | -0,38% | 59,20 | 60,61 | 59,54 | 59,32 | 60,66 | 9 | 315.562 |
| 9/11/2023 | 60,97 | 60,84 | -0,20% | 60,50 | 60,99 | 60,85 | 60,00 | 61,00 | 4 | 30.429 |
| 8/11/2023 | 60,67 | 60,96 | -0,05% | 60,67 | 60,96 | 60,81 | 59,70 | 61,00 | 2 | 12.163 |
| 7/11/2023 | 59,00 | 60,99 | +3,78% | 59,00 | 60,99 | 59,09 | 59,01 | 61,00 | 5 | 124.099 |
| 6/11/2023 | 58,77 | 58,77 | +0,20% | 58,77 | 58,77 | 58,77 | 58,80 | 61,00 | 2 | 464.283 |
| 3/11/2023 | 60,99 | 58,65 | -1,40% | 58,65 | 60,99 | 60,69 | 58,66 | 60,98 | 10 | 182.087 |
| 1/11/2023 | 58,08 | 59,48 | +1,33% | 58,08 | 59,48 | 59,45 | 59,48 | 60,70 | 6 | 380.532 |
| 31/10/2023 | 58,70 | 58,70 | +1,08% | 58,70 | 59,99 | 58,85 | 58,70 | 60,71 | 6 | 147.128 |
| 30/10/2023 | 60,71 | 58,07 | -4,36% | 58,07 | 60,72 | 58,51 | 58,08 | 60,71 | 13 | 667.064 |
| 27/10/2023 | 60,72 | 60,72 | +4,22% | 60,72 | 60,72 | 60,72 | 58,62 | 60,72 | 1 | 42.504 |
| 26/10/2023 | 61,44 | 58,26 | -0,44% | 58,26 | 61,44 | 60,38 | 58,27 | 61,44 | 3 | 36.228 |
| 25/10/2023 | 61,47 | 58,52 | +0,67% | 58,51 | 61,47 | 58,57 | 58,51 | 61,44 | 10 | 544.783 |
| 24/10/2023 | 58,13 | 58,13 | 0,00% | 58,13 | 58,13 | 58,13 | 58,53 | 60,69 | 1 | 52.317 |
| 23/10/2023 | 60,00 | 58,13 | -5,19% | 58,08 | 60,76 | 59,83 | 58,13 | 61,49 | 11 | 149.592 |
| 20/10/2023 | 61,50 | 61,31 | -0,28% | 60,73 | 61,50 | 60,93 | 60,72 | 61,30 | 8 | 237.638 |
| 19/10/2023 | 61,57 | 61,48 | -0,82% | 60,00 | 61,76 | 60,81 | 57,56 | 61,49 | 14 | 559.541 |
| 18/10/2023 | 61,13 | 61,99 | -0,02% | 60,96 | 61,99 | 61,39 | 61,69 | 61,99 | 5 | 98.226 |
| 17/10/2023 | 62,01 | 62,00 | -0,02% | 61,13 | 62,01 | 61,81 | 61,13 | 62,00 | 8 | 185.443 |
| 16/10/2023 | 61,62 | 62,01 | +0,81% | 61,56 | 62,54 | 61,88 | 61,35 | 62,01 | 6 | 154.724 |
| 13/10/2023 | 63,26 | 61,51 | -1,13% | 61,51 | 63,26 | 62,43 | 61,13 | 62,99 | 4 | 43.703 |
| 11/10/2023 | 62,99 | 62,21 | -1,86% | 61,13 | 62,99 | 61,56 | 61,13 | 62,19 | 10 | 203.173 |
| 9/10/2023 | 62,58 | 63,39 | +1,29% | 62,58 | 63,40 | 62,72 | 61,18 | 63,40 | 7 | 144.266 |
| 6/10/2023 | 61,21 | 62,58 | +2,24% | 61,21 | 62,58 | 62,06 | 61,00 | 61,65 | 5 | 55.860 |
| 5/10/2023 | 61,88 | 61,21 | +0,36% | 61,21 | 62,06 | 61,95 | 60,99 | 62,14 | 6 | 192.062 |
| 4/10/2023 | 60,99 | 60,99 | -1,68% | 60,99 | 60,99 | 60,99 | 60,99 | 62,05 | 1 | 18.297 |
| 3/10/2023 | 60,96 | 62,03 | +0,94% | 60,53 | 62,03 | 60,96 | 60,54 | 62,97 | 17 | 390.188 |
| 2/10/2023 | 65,49 | 61,45 | -2,85% | 60,72 | 65,49 | 61,60 | 62,24 | 63,70 | 6 | 246.425 |
| 29/9/2023 | 62,32 | 63,25 | +3,57% | 61,07 | 63,25 | 62,43 | 61,46 | 63,25 | 34 | 568.169 |
| 28/9/2023 | 61,75 | 61,07 | -3,26% | 61,07 | 62,51 | 61,68 | 61,30 | 63,24 | 18 | 703.164 |
| 27/9/2023 | 62,11 | 63,13 | -0,28% | 62,01 | 63,13 | 62,34 | 62,01 | 63,24 | 8 | 130.929 |
| 26/9/2023 | 62,88 | 63,31 | +2,11% | 62,50 | 63,31 | 62,78 | 62,30 | 63,34 | 16 | 722.026 |
| 25/9/2023 | 62,00 | 62,00 | 0,00% | 61,17 | 64,74 | 62,77 | 61,75 | 64,73 | 32 | 1.092.315 |
| 22/9/2023 | 64,73 | 62,00 | -4,22% | 62,00 | 64,74 | 64,09 | 62,00 | 64,72 | 6 | 89.739 |
| 21/9/2023 | 62,01 | 64,73 | +0,06% | 62,01 | 64,73 | 63,09 | 62,01 | 64,74 | 3 | 31.548 |
| 20/9/2023 | 64,74 | 64,69 | +4,36% | 62,01 | 64,74 | 64,23 | 62,00 | 64,70 | 4 | 70.657 |
| 19/9/2023 | 61,99 | 61,99 | +0,03% | 61,99 | 61,99 | 61,99 | 61,99 | 64,50 | 4 | 30.995 |
| 18/9/2023 | 61,97 | 61,97 | +0,65% | 61,97 | 61,97 | 61,97 | 61,97 | 64,74 | 3 | 74.364 |
| 15/9/2023 | 61,57 | 61,57 | -4,97% | 61,57 | 61,57 | 61,57 | 61,50 | 64,74 | 2 | 12.314 |
| 13/9/2023 | 64,78 | 64,79 | +2,96% | 64,78 | 64,79 | 64,78 | 61,50 | 64,70 | 3 | 19.436 |
| 12/9/2023 | 62,60 | 62,93 | 0,00% | 61,01 | 62,93 | 62,81 | 62,00 | 62,95 | 9 | 295.222 |
| 11/9/2023 | 61,97 | 62,93 | +4,02% | 60,51 | 62,93 | 62,37 | 60,56 | 63,11 | 10 | 168.411 |
| 8/9/2023 | 61,97 | 60,50 | -6,61% | 60,12 | 62,71 | 61,07 | 60,50 | 61,84 | 9 | 354.238 |
| 6/9/2023 | 62,04 | 64,78 | +3,24% | 61,90 | 64,78 | 63,13 | 64,78 | 64,79 | 9 | 233.591 |
| 5/9/2023 | 64,98 | 62,75 | -3,43% | 62,01 | 64,98 | 63,04 | 62,01 | 64,78 | 4 | 37.825 |
| 4/9/2023 | 64,00 | 64,98 | +2,82% | 61,80 | 64,98 | 63,98 | 61,85 | 64,00 | 11 | 383.925 |
| 1/9/2023 | 63,20 | 63,20 | +1,94% | 62,85 | 63,61 | 63,29 | 62,50 | 63,60 | 11 | 246.846 |
| 31/8/2023 | 63,19 | 62,00 | +0,81% | 62,00 | 63,20 | 62,65 | 59,01 | 62,00 | 13 | 325.817 |
| 30/8/2023 | 62,03 | 61,50 | -0,76% | 61,50 | 62,03 | 61,71 | 61,80 | 62,39 | 3 | 61.712 |
| 29/8/2023 | 62,70 | 61,97 | +3,20% | 60,30 | 62,90 | 61,28 | 59,07 | 62,15 | 16 | 410.578 |
| 28/8/2023 | 62,00 | 60,05 | -0,25% | 60,01 | 63,19 | 61,84 | 60,04 | 62,70 | 13 | 408.185 |
| 25/8/2023 | 60,20 | 60,20 | -2,40% | 60,20 | 60,92 | 60,70 | 59,97 | 61,99 | 7 | 315.673 |
| 24/8/2023 | 62,00 | 61,68 | +2,34% | 61,68 | 63,19 | 62,75 | 59,95 | 63,20 | 13 | 470.649 |
| 23/8/2023 | 58,32 | 60,27 | +3,47% | 58,26 | 62,00 | 59,71 | 59,00 | 62,76 | 11 | 519.523 |
| 22/8/2023 | 62,49 | 58,25 | -3,08% | 57,81 | 62,95 | 60,18 | 58,95 | 61,99 | 34 | 674.086 |
| 21/8/2023 | 59,38 | 60,10 | +0,10% | 59,38 | 62,50 | 60,91 | 58,20 | 60,10 | 17 | 316.744 |
| 18/8/2023 | 57,88 | 60,04 | +1,76% | 57,06 | 60,04 | 57,84 | 59,11 | 60,05 | 13 | 613.186 |
| 17/8/2023 | 60,10 | 59,00 | +2,82% | 59,00 | 60,10 | 59,98 | 57,87 | 59,00 | 6 | 401.900 |
| 16/8/2023 | 60,10 | 57,38 | -2,73% | 57,21 | 60,24 | 58,65 | 57,38 | 59,98 | 20 | 774.200 |
| 15/8/2023 | 57,02 | 58,99 | -0,02% | 57,02 | 58,99 | 57,08 | 57,08 | 59,00 | 7 | 325.368 |
| 14/8/2023 | 57,00 | 59,00 | +2,25% | 56,47 | 59,00 | 57,76 | 57,00 | 59,98 | 17 | 918.403 |
| 11/8/2023 | 57,75 | 57,70 | +2,52% | 57,70 | 57,79 | 57,72 | 57,00 | 57,70 | 3 | 80.812 |
| 10/8/2023 | 56,97 | 56,28 | -0,09% | 56,28 | 56,98 | 56,89 | 56,28 | 56,97 | 7 | 273.103 |
| 9/8/2023 | 57,00 | 56,33 | -1,18% | 56,33 | 57,91 | 56,98 | 56,28 | 57,59 | 20 | 455.907 |
| 8/8/2023 | 56,58 | 57,00 | 0,00% | 56,32 | 57,01 | 56,72 | 57,00 | 57,44 | 18 | 998.444 |
| 7/8/2023 | 57,00 | 57,00 | -1,54% | 57,00 | 57,00 | 57,00 | 56,91 | 56,99 | 4 | 136.800 |
| 4/8/2023 | 57,30 | 57,89 | +1,56% | 57,00 | 57,89 | 57,05 | 57,22 | 58,00 | 13 | 376.531 |
| 3/8/2023 | 57,99 | 57,00 | -1,71% | 56,68 | 57,99 | 57,05 | 56,99 | 57,99 | 10 | 239.633 |
| 2/8/2023 | 56,26 | 57,99 | +0,33% | 56,25 | 57,99 | 56,74 | 56,35 | 57,99 | 9 | 402.870 |
| 1/8/2023 | 57,80 | 57,80 | 0,00% | 57,00 | 57,80 | 57,43 | 57,35 | 58,00 | 8 | 143.586 |
| 31/7/2023 | 57,37 | 57,80 | +2,61% | 57,37 | 57,80 | 57,70 | 56,39 | 57,80 | 7 | 351.975 |
| 28/7/2023 | 57,71 | 56,33 | -2,54% | 56,33 | 57,71 | 57,02 | 56,34 | 57,79 | 7 | 136.850 |
| 27/7/2023 | 57,79 | 57,80 | +0,91% | 57,75 | 57,80 | 57,79 | 57,15 | 57,80 | 5 | 52.012 |
| 26/7/2023 | 57,28 | 57,28 | +0,49% | 57,28 | 57,28 | 57,28 | 56,71 | 57,80 | 2 | 74.464 |
| 25/7/2023 | 57,28 | 57,00 | -0,49% | 56,22 | 57,28 | 57,00 | 56,70 | 57,28 | 9 | 433.249 |
| 24/7/2023 | 57,29 | 57,28 | +2,65% | 57,27 | 57,29 | 57,28 | 56,01 | 57,28 | 5 | 97.376 |
| 21/7/2023 | 56,91 | 55,80 | -3,01% | 55,80 | 56,91 | 55,93 | 55,78 | 57,29 | 6 | 128.641 |
| 20/7/2023 | 57,76 | 57,53 | +1,11% | 55,92 | 57,76 | 57,22 | 56,59 | 57,12 | 4 | 85.835 |
| 19/7/2023 | 57,79 | 56,90 | +3,93% | 56,90 | 57,79 | 57,35 | 56,20 | 57,18 | 10 | 97.504 |
| 18/7/2023 | 55,76 | 54,75 | -5,26% | 54,72 | 55,76 | 55,33 | 54,75 | 57,79 | 11 | 420.527 |
| 17/7/2023 | 57,99 | 57,79 | -0,45% | 57,79 | 57,99 | 57,94 | 55,76 | 57,79 | 5 | 46.352 |
| 14/7/2023 | 58,03 | 58,05 | +4,13% | 55,80 | 58,05 | 56,31 | 55,91 | 57,79 | 4 | 73.214 |
| 13/7/2023 | 58,70 | 55,75 | -5,07% | 55,75 | 58,71 | 55,83 | 55,80 | 57,98 | 7 | 630.962 |
| 12/7/2023 | 56,25 | 58,73 | +4,32% | 56,25 | 58,73 | 57,67 | 56,25 | 58,73 | 3 | 80.738 |
| 11/7/2023 | 57,47 | 56,30 | -0,37% | 54,69 | 58,99 | 56,29 | 55,24 | 57,99 | 17 | 405.288 |
| 10/7/2023 | 55,91 | 56,51 | -6,46% | 55,91 | 58,99 | 57,09 | 56,50 | 57,47 | 11 | 234.084 |
| 7/7/2023 | 57,67 | 60,41 | +4,73% | 56,80 | 60,41 | 57,07 | 56,79 | 60,41 | 10 | 159.811 |
| 6/7/2023 | 57,88 | 57,68 | +6,80% | 57,00 | 57,88 | 57,54 | 57,68 | 58,07 | 6 | 120.836 |
| 5/7/2023 | 57,00 | 54,01 | -2,70% | 54,01 | 57,00 | 55,29 | 54,02 | 58,28 | 4 | 77.408 |
| 4/7/2023 | 57,74 | 55,51 | -3,01% | 55,01 | 58,00 | 57,56 | 56,00 | 57,99 | 15 | 236.016 |
| 3/7/2023 | 57,24 | 57,23 | -4,30% | 51,75 | 57,24 | 55,49 | 55,00 | 57,23 | 28 | 782.415 |
| 30/6/2023 | 58,00 | 59,80 | +0,17% | 58,00 | 59,80 | 58,30 | 57,21 | 59,80 | 13 | 332.334 |
| 29/6/2023 | 58,01 | 59,70 | +2,93% | 58,01 | 59,70 | 58,54 | 58,20 | 59,99 | 16 | 380.565 |
| 28/6/2023 | 58,34 | 58,00 | +4,79% | 55,41 | 58,44 | 57,78 | 56,07 | 58,00 | 17 | 739.666 |
| 27/6/2023 | 54,80 | 55,35 | -2,71% | 54,80 | 58,24 | 55,97 | 55,35 | 58,20 | 19 | 649.254 |
| 26/6/2023 | 54,80 | 56,89 | +2,52% | 54,80 | 57,58 | 56,63 | 56,16 | 57,30 | 16 | 402.083 |
| 23/6/2023 | 55,49 | 55,49 | +4,30% | 53,31 | 55,49 | 54,63 | 54,80 | 55,49 | 11 | 557.326 |
| 22/6/2023 | 56,86 | 53,20 | +0,17% | 53,20 | 56,86 | 56,57 | 53,25 | 56,00 | 8 | 84.866 |
| 21/6/2023 | 57,50 | 53,11 | -3,45% | 53,09 | 57,50 | 56,36 | 53,75 | 56,00 | 6 | 123.998 |
| 20/6/2023 | 55,00 | 55,01 | +0,95% | 55,00 | 57,75 | 55,58 | 55,02 | 56,00 | 16 | 150.089 |
| 19/6/2023 | 52,55 | 54,49 | +2,81% | 52,55 | 55,99 | 53,72 | 53,27 | 54,98 | 13 | 214.916 |
| 16/6/2023 | 52,53 | 53,00 | -3,62% | 52,53 | 57,45 | 55,73 | 53,01 | 55,99 | 38 | 607.520 |
| 15/6/2023 | 54,08 | 54,99 | +3,64% | 52,45 | 55,05 | 54,37 | 52,71 | 54,99 | 38 | 1.071.193 |
| 14/6/2023 | 52,45 | 53,06 | +1,45% | 52,45 | 54,00 | 53,12 | 53,06 | 53,85 | 16 | 430.309 |
| 13/6/2023 | 53,80 | 52,30 | -2,97% | 52,30 | 54,60 | 53,32 | 52,27 | 54,00 | 13 | 687.936 |
| 12/6/2023 | 52,51 | 53,90 | +1,70% | 52,51 | 53,99 | 53,79 | 52,25 | 53,00 | 21 | 505.639 |
| 9/6/2023 | 52,00 | 53,00 | +1,30% | 51,50 | 53,35 | 52,52 | 51,50 | 53,40 | 23 | 688.056 |
| 7/6/2023 | 51,89 | 52,32 | +2,59% | 51,67 | 52,32 | 51,88 | 51,50 | 53,00 | 6 | 145.267 |
| 6/6/2023 | 51,50 | 51,00 | -1,73% | 51,00 | 51,50 | 51,23 | 51,01 | 52,29 | 4 | 112.712 |
| 5/6/2023 | 51,90 | 51,90 | +0,19% | 49,42 | 51,90 | 50,95 | 51,90 | 52,09 | 25 | 998.754 |
| 2/6/2023 | 52,99 | 51,80 | -2,25% | 50,79 | 52,99 | 51,67 | 50,26 | 51,90 | 5 | 630.449 |
| 1/6/2023 | 51,96 | 52,99 | +0,95% | 51,96 | 52,99 | 52,76 | 51,96 | 52,99 | 7 | 195.239 |
| 31/5/2023 | 52,17 | 52,49 | +0,94% | 52,17 | 52,80 | 52,71 | 50,58 | 52,79 | 9 | 374.306 |
| 30/5/2023 | 51,50 | 52,00 | +3,46% | 50,25 | 52,19 | 50,37 | 50,36 | 52,05 | 12 | 443.279 |
| 29/5/2023 | 52,50 | 50,26 | -9,93% | 50,25 | 54,56 | 51,97 | 50,33 | 51,81 | 24 | 1.008.411 |
| 26/5/2023 | 52,00 | 55,80 | +5,68% | 50,19 | 55,80 | 53,08 | 52,01 | 55,80 | 18 | 658.252 |
| 25/5/2023 | 49,61 | 52,80 | +6,43% | 49,61 | 52,80 | 52,28 | 50,01 | 52,79 | 6 | 120.256 |
| 24/5/2023 | 51,20 | 49,61 | -1,96% | 49,61 | 51,81 | 51,34 | 49,61 | 51,81 | 4 | 51.347 |
| 23/5/2023 | 50,94 | 50,60 | +2,64% | 50,60 | 54,99 | 51,13 | 50,60 | 54,69 | 15 | 925.506 |
| 22/5/2023 | 50,01 | 49,30 | -3,16% | 49,30 | 50,01 | 49,52 | 50,10 | 50,90 | 4 | 34.667 |
| 19/5/2023 | 49,08 | 50,91 | -0,06% | 49,00 | 50,91 | 49,70 | 49,34 | 50,87 | 9 | 412.537 |
| 18/5/2023 | 49,04 | 50,94 | 0,00% | 49,04 | 50,94 | 50,49 | 49,16 | 50,92 | 5 | 85.840 |
| 17/5/2023 | 49,01 | 50,94 | +3,94% | 49,01 | 50,94 | 50,64 | 49,03 | 50,94 | 14 | 248.173 |
| 16/5/2023 | 50,60 | 49,01 | -1,96% | 49,00 | 51,00 | 49,43 | 49,00 | 50,94 | 13 | 687.161 |
| 15/5/2023 | 50,49 | 49,99 | -1,21% | 49,99 | 50,49 | 50,24 | 49,44 | 50,49 | 2 | 10.048 |
| 12/5/2023 | 50,60 | 50,60 | 0,00% | 50,60 | 50,60 | 50,60 | 49,99 | 50,60 | 2 | 10.120 |
| 11/5/2023 | 50,60 | 50,60 | +3,24% | 50,60 | 50,60 | 50,60 | 49,44 | 50,55 | 2 | 10.120 |
| 10/5/2023 | 50,60 | 49,01 | -1,98% | 49,00 | 50,60 | 49,61 | 49,00 | 50,60 | 7 | 148.832 |
| 9/5/2023 | 49,00 | 50,00 | -0,50% | 49,00 | 50,00 | 49,90 | 50,02 | 50,90 | 2 | 54.900 |
| 8/5/2023 | 49,00 | 50,25 | +0,64% | 49,00 | 50,99 | 49,91 | 49,00 | 51,00 | 11 | 384.380 |
| 5/5/2023 | 49,00 | 49,93 | +4,00% | 48,12 | 49,93 | 49,45 | 49,00 | 49,93 | 11 | 212.658 |
| 4/5/2023 | 48,99 | 48,01 | +1,72% | 48,01 | 48,99 | 48,81 | 47,93 | 49,00 | 13 | 161.089 |
| 3/5/2023 | 48,00 | 47,20 | -2,66% | 44,00 | 49,39 | 47,59 | 47,20 | 48,99 | 41 | 1.784.700 |
| 2/5/2023 | 47,52 | 48,49 | +0,10% | 47,52 | 48,49 | 48,43 | 48,09 | 48,49 | 5 | 164.670 |
| 28/4/2023 | 48,44 | 48,44 | -0,04% | 48,44 | 48,95 | 48,92 | 47,56 | 48,40 | 14 | 376.728 |
| 27/4/2023 | 48,61 | 48,46 | +0,96% | 47,51 | 48,61 | 48,33 | 47,53 | 48,38 | 3 | 24.165 |
| 26/4/2023 | 48,00 | 48,00 | +1,50% | 48,00 | 48,00 | 48,00 | 47,72 | 48,60 | 1 | 4.800 |
| 25/4/2023 | 48,99 | 47,29 | -0,57% | 47,29 | 48,99 | 47,70 | 47,31 | 48,73 | 8 | 214.650 |
| 24/4/2023 | 49,48 | 47,56 | -4,19% | 47,51 | 49,48 | 48,78 | 47,56 | 48,99 | 10 | 273.213 |
| 20/4/2023 | 48,00 | 49,64 | +3,96% | 47,61 | 49,64 | 48,08 | 47,19 | 49,62 | 4 | 259.653 |
| 19/4/2023 | 49,89 | 47,75 | -4,40% | 47,75 | 49,89 | 48,32 | 47,75 | 49,80 | 7 | 304.460 |
| 18/4/2023 | 47,05 | 49,95 | -0,04% | 47,05 | 49,96 | 48,87 | 47,61 | 49,96 | 11 | 259.038 |
| 17/4/2023 | 51,94 | 49,97 | +2,04% | 47,13 | 51,94 | 50,08 | 47,02 | 49,97 | 8 | 265.427 |
| 14/4/2023 | 49,15 | 48,97 | +0,14% | 47,05 | 49,15 | 48,95 | 47,02 | 48,94 | 9 | 332.911 |
| 13/4/2023 | 49,25 | 48,90 | +4,04% | 47,57 | 49,25 | 48,96 | 47,02 | 48,89 | 6 | 122.420 |
| 12/4/2023 | 46,61 | 47,00 | -1,61% | 46,61 | 48,90 | 47,41 | 46,93 | 48,80 | 14 | 971.981 |
| 11/4/2023 | 46,15 | 47,77 | -0,33% | 46,15 | 47,92 | 46,95 | 46,87 | 47,98 | 8 | 629.199 |
| 10/4/2023 | 46,75 | 47,93 | -0,95% | 46,75 | 47,93 | 47,15 | 46,72 | 47,92 | 11 | 292.341 |
| 6/4/2023 | 45,20 | 48,39 | -0,51% | 45,20 | 48,55 | 46,39 | 46,33 | 48,39 | 16 | 162.385 |
| 5/4/2023 | 48,64 | 48,64 | -0,02% | 48,64 | 48,64 | 48,64 | 46,12 | 48,64 | 3 | 34.048 |
| 4/4/2023 | 47,30 | 48,65 | +2,92% | 47,21 | 48,65 | 47,30 | 47,21 | 48,65 | 7 | 193.955 |
| 3/4/2023 | 48,90 | 47,27 | -4,31% | 47,27 | 48,90 | 48,49 | 47,29 | 48,89 | 4 | 19.396 |
| 31/3/2023 | 50,29 | 49,40 | -0,06% | 49,39 | 50,29 | 49,75 | 48,70 | 49,40 | 10 | 218.930 |
| 30/3/2023 | 48,40 | 49,43 | +2,17% | 47,18 | 50,30 | 48,59 | 48,02 | 49,44 | 25 | 908.715 |
| 29/3/2023 | 48,39 | 48,38 | +2,05% | 48,00 | 48,40 | 48,12 | 47,51 | 48,38 | 4 | 173.233 |
| 28/3/2023 | 48,39 | 47,41 | +0,02% | 47,41 | 48,40 | 47,86 | 47,02 | 48,00 | 7 | 229.761 |
| 27/3/2023 | 47,77 | 47,40 | +0,64% | 47,40 | 48,83 | 47,60 | 47,40 | 48,00 | 12 | 518.897 |
| 24/3/2023 | 46,01 | 47,10 | -0,44% | 46,01 | 47,10 | 46,87 | 47,10 | 48,56 | 6 | 79.690 |
| 23/3/2023 | 47,80 | 47,31 | -1,03% | 46,01 | 48,81 | 47,24 | 46,01 | 48,67 | 9 | 118.114 |
| 22/3/2023 | 48,85 | 47,80 | +2,80% | 46,60 | 48,85 | 48,18 | 46,59 | 48,85 | 5 | 24.093 |
| 21/3/2023 | 48,30 | 46,50 | -3,10% | 46,50 | 48,84 | 47,97 | 46,50 | 48,83 | 8 | 167.908 |
| 20/3/2023 | 47,99 | 47,99 | +5,87% | 46,50 | 47,99 | 47,85 | 46,18 | 48,00 | 8 | 90.930 |
| 17/3/2023 | 47,03 | 45,33 | -3,90% | 45,11 | 47,10 | 45,85 | 45,51 | 47,80 | 34 | 632.742 |
| 16/3/2023 | 47,22 | 47,17 | -2,34% | 47,17 | 47,83 | 47,33 | 46,83 | 47,82 | 6 | 113.609 |
| 15/3/2023 | 47,85 | 48,30 | +0,65% | 47,33 | 48,96 | 47,72 | 47,18 | 48,51 | 12 | 176.565 |
| 14/3/2023 | 47,60 | 47,99 | -0,33% | 47,19 | 48,96 | 47,49 | 46,92 | 47,99 | 7 | 75.997 |
| 13/3/2023 | 48,80 | 48,15 | +1,37% | 48,00 | 48,80 | 48,25 | 48,00 | 48,94 | 7 | 72.380 |
| 10/3/2023 | 48,35 | 47,50 | +1,45% | 47,50 | 48,98 | 48,17 | 46,84 | 48,99 | 9 | 279.397 |
| 9/3/2023 | 48,30 | 46,82 | -3,06% | 46,82 | 48,30 | 47,37 | 46,82 | 48,30 | 11 | 161.071 |
| 8/3/2023 | 48,30 | 48,30 | +0,84% | 48,30 | 48,30 | 48,30 | 47,61 | 48,29 | 1 | 9.660 |
| 7/3/2023 | 48,92 | 47,90 | -0,02% | 47,73 | 48,92 | 47,90 | 47,33 | 48,30 | 6 | 62.276 |
| 6/3/2023 | 48,45 | 47,91 | -1,09% | 47,91 | 49,64 | 49,36 | 47,36 | 48,95 | 10 | 162.918 |
| 3/3/2023 | 48,44 | 48,44 | +1,59% | 48,44 | 48,44 | 48,44 | 47,68 | 49,00 | 1 | 4.844 |
| 2/3/2023 | 47,98 | 47,68 | -3,09% | 47,18 | 47,98 | 47,57 | 47,67 | 49,10 | 8 | 80.879 |
| 1/3/2023 | 47,04 | 49,20 | +0,61% | 47,04 | 49,21 | 48,76 | 47,02 | 49,08 | 9 | 175.548 |
| 28/2/2023 | 49,22 | 48,90 | +0,16% | 48,00 | 49,22 | 48,31 | 47,98 | 48,90 | 15 | 492.787 |
| 27/2/2023 | 47,47 | 48,82 | +1,71% | 47,05 | 48,82 | 47,48 | 47,01 | 48,82 | 11 | 94.968 |
| 24/2/2023 | 49,00 | 48,00 | -2,91% | 48,00 | 49,40 | 48,52 | 47,47 | 49,00 | 8 | 320.263 |
| 23/2/2023 | 47,99 | 49,44 | +4,63% | 47,99 | 49,44 | 48,21 | 47,80 | 48,99 | 8 | 159.111 |
| 22/2/2023 | 49,65 | 47,25 | +0,02% | 47,25 | 49,65 | 48,57 | 47,24 | 47,99 | 4 | 29.145 |
| 17/2/2023 | 48,29 | 47,24 | -3,26% | 47,24 | 48,29 | 47,46 | 47,23 | 48,00 | 3 | 28.476 |
| 16/2/2023 | 47,31 | 48,83 | +3,81% | 47,18 | 49,00 | 48,85 | 47,10 | 48,30 | 5 | 342.010 |
| 15/2/2023 | 48,62 | 47,04 | -1,61% | 46,80 | 49,80 | 47,34 | 47,04 | 48,74 | 24 | 814.324 |
| 14/2/2023 | 49,30 | 47,81 | -0,62% | 47,81 | 49,86 | 48,76 | 47,80 | 48,87 | 12 | 253.597 |
| 13/2/2023 | 48,12 | 48,11 | -1,03% | 48,11 | 48,12 | 48,11 | 48,11 | 49,00 | 2 | 24.059 |
| 10/2/2023 | 48,56 | 48,61 | +1,27% | 47,93 | 49,98 | 49,26 | 48,05 | 49,50 | 10 | 172.426 |
| 9/2/2023 | 48,02 | 48,00 | -0,52% | 48,00 | 48,50 | 48,19 | 47,93 | 49,83 | 11 | 578.346 |
| 8/2/2023 | 49,90 | 48,25 | +0,73% | 48,00 | 49,90 | 48,29 | 48,26 | 49,85 | 10 | 178.680 |
| 6/2/2023 | 49,78 | 47,90 | +0,31% | 47,90 | 49,78 | 49,14 | 48,20 | 49,90 | 6 | 88.460 |
| 3/2/2023 | 49,79 | 47,75 | -5,43% | 47,69 | 49,79 | 47,90 | 47,75 | 49,93 | 21 | 378.464 |
| 2/2/2023 | 48,76 | 50,49 | +3,53% | 48,76 | 50,56 | 50,23 | 49,49 | 50,00 | 9 | 95.442 |
| 1/2/2023 | 49,78 | 48,77 | +0,91% | 48,61 | 50,00 | 49,59 | 48,76 | 50,57 | 13 | 109.112 |
| 31/1/2023 | 49,45 | 48,33 | +0,08% | 48,33 | 50,00 | 48,66 | 48,35 | 49,97 | 7 | 141.129 |
| 30/1/2023 | 49,74 | 48,29 | -1,75% | 48,29 | 50,00 | 49,59 | 48,50 | 50,00 | 8 | 94.228 |
| 27/1/2023 | 49,16 | 49,15 | -1,07% | 48,90 | 49,16 | 49,12 | 48,89 | 49,15 | 8 | 108.077 |
| 26/1/2023 | 49,69 | 49,68 | +1,02% | 49,68 | 49,69 | 49,68 | 47,81 | 49,68 | 4 | 34.782 |
| 25/1/2023 | 50,88 | 49,18 | +1,17% | 47,70 | 50,88 | 48,39 | 49,16 | 50,00 | 12 | 203.253 |
| 24/1/2023 | 50,88 | 48,61 | -3,72% | 48,61 | 50,88 | 49,87 | 48,61 | 50,88 | 7 | 79.796 |
| 23/1/2023 | 49,90 | 50,49 | -0,81% | 49,22 | 50,50 | 49,80 | 49,22 | 50,49 | 5 | 49.805 |