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: 5 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.
COCE3F - COELCE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 32,29 | 32,29 | -9,04% | 32,29 | 32,29 | 32,29 | 32,24 | 38,00 | 1 | 3.229 |
| 9/3/2026 | 32,25 | 35,50 | -6,60% | 32,25 | 35,50 | 33,87 | 35,51 | 40,01 | 2 | 6.775 |
| 6/3/2026 | 36,10 | 38,01 | +7,01% | 36,10 | 38,01 | 36,13 | 32,24 | 38,01 | 4 | 184.301 |
| 4/3/2026 | 37,99 | 35,52 | +10,76% | 32,24 | 37,99 | 35,15 | 32,08 | 37,99 | 5 | 38.670 |
| 3/3/2026 | 32,03 | 32,07 | -15,61% | 32,03 | 32,07 | 32,06 | 32,09 | 47,00 | 2 | 19.238 |
| 2/3/2026 | 38,00 | 38,00 | -1,30% | 38,00 | 38,00 | 38,00 | 32,01 | 47,99 | 3 | 22.800 |
| 20/2/2026 | 38,00 | 38,50 | +20,99% | 38,00 | 38,50 | 38,37 | 31,82 | 40,00 | 2 | 15.350 |
| 19/2/2026 | 31,82 | 31,82 | -16,37% | 31,82 | 31,82 | 31,82 | 31,82 | 37,00 | 2 | 28.638 |
| 18/2/2026 | 38,05 | 38,05 | +5,69% | 38,05 | 38,05 | 38,05 | 38,05 | 47,99 | 1 | 3.805 |
| 10/2/2026 | 38,00 | 36,00 | -20,00% | 36,00 | 38,00 | 36,22 | 36,00 | 40,00 | 4 | 32.600 |
| 6/2/2026 | 45,00 | 45,00 | +7,14% | 45,00 | 45,00 | 45,00 | 39,01 | 45,00 | 1 | 4.500 |
| 5/2/2026 | 42,00 | 42,00 | -12,50% | 42,00 | 42,00 | 42,00 | 38,00 | 42,00 | 1 | 8.400 |
| 4/2/2026 | 42,00 | 48,00 | 0,00% | 42,00 | 48,00 | 44,94 | 32,24 | 50,00 | 4 | 80.900 |
| 3/2/2026 | 48,00 | 48,00 | +2,13% | 48,00 | 48,00 | 48,00 | 31,85 | 45,00 | 2 | 9.600 |
| 2/2/2026 | 47,00 | 47,00 | +9,33% | 47,00 | 47,00 | 47,00 | 31,81 | 48,00 | 1 | 4.700 |
| 29/1/2026 | 42,99 | 42,99 | +19,42% | 42,99 | 42,99 | 42,99 | 35,00 | 43,00 | 2 | 12.897 |
| 28/1/2026 | 32,04 | 36,00 | -28,00% | 32,04 | 36,00 | 33,36 | 31,99 | 38,05 | 2 | 10.008 |
| 26/1/2026 | 50,00 | 50,00 | +27,42% | 50,00 | 50,00 | 50,00 | 31,81 | 50,00 | 3 | 15.000 |
| 16/1/2026 | 49,29 | 39,24 | 0,00% | 39,24 | 49,29 | 46,99 | 37,24 | 47,98 | 6 | 70.496 |
| 14/1/2026 | 39,99 | 39,24 | +12,18% | 39,24 | 40,00 | 39,98 | 37,50 | 40,00 | 8 | 259.915 |
| 12/1/2026 | 37,97 | 34,98 | -4,82% | 34,98 | 37,97 | 35,97 | 31,82 | 37,96 | 3 | 10.793 |
| 9/1/2026 | 31,81 | 36,75 | +5,00% | 31,81 | 36,75 | 34,71 | 31,81 | 37,98 | 3 | 232.577 |
| 8/1/2026 | 34,98 | 35,00 | +10,03% | 31,81 | 35,00 | 34,82 | 31,81 | 37,98 | 7 | 386.530 |
| 6/1/2026 | 31,81 | 31,81 | -6,44% | 31,81 | 31,81 | 31,81 | 31,81 | 34,00 | 1 | 22.267 |
| 5/1/2026 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 31,81 | 34,00 | 1 | 3.400 |
| 2/1/2026 | 34,00 | 34,00 | +3,03% | 34,00 | 34,00 | 34,00 | 31,81 | 34,00 | 1 | 13.600 |
| 30/12/2025 | 33,00 | 33,00 | +3,68% | 33,00 | 33,00 | 33,00 | 31,81 | 34,99 | 1 | 3.300 |
| 29/12/2025 | 35,00 | 31,83 | +0,06% | 31,82 | 35,00 | 31,94 | 31,83 | 34,99 | 6 | 166.129 |
| 26/12/2025 | 31,81 | 31,81 | -0,22% | 31,81 | 31,81 | 31,81 | 31,81 | 39,69 | 2 | 6.362 |
| 23/12/2025 | 31,88 | 31,88 | -7,59% | 31,88 | 31,88 | 31,88 | 31,80 | 39,69 | 2 | 9.564 |
| 22/12/2025 | 35,00 | 34,50 | -1,43% | 34,50 | 35,00 | 34,75 | 34,50 | 39,68 | 4 | 48.650 |
| 18/12/2025 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 31,88 | 35,00 | 1 | 3.500 |
| 15/12/2025 | 35,00 | 35,00 | +9,75% | 35,00 | 35,00 | 35,00 | 31,90 | 35,00 | 1 | 10.500 |
| 11/12/2025 | 31,90 | 31,89 | -13,79% | 31,89 | 31,90 | 31,89 | 31,90 | 35,00 | 2 | 146.726 |
| 10/12/2025 | 36,99 | 36,99 | +15,96% | 36,99 | 36,99 | 36,99 | 31,89 | 36,99 | 1 | 3.699 |
| 8/12/2025 | 31,90 | 31,90 | -11,39% | 31,90 | 31,90 | 31,90 | 31,90 | 36,99 | 2 | 15.950 |
| 5/12/2025 | 35,99 | 36,00 | +12,89% | 35,99 | 36,00 | 35,99 | 31,89 | 39,69 | 2 | 25.197 |
| 2/12/2025 | 31,89 | 31,89 | -11,39% | 31,89 | 31,89 | 31,89 | 31,89 | 35,99 | 1 | 12.756 |
| 1/12/2025 | 35,99 | 35,99 | 0,00% | 35,99 | 35,99 | 35,99 | 31,89 | 35,99 | 1 | 7.198 |
| 26/11/2025 | 35,00 | 35,99 | +12,82% | 35,00 | 35,99 | 35,33 | 31,90 | 35,99 | 2 | 52.995 |
| 24/11/2025 | 31,90 | 31,90 | -7,54% | 31,90 | 31,90 | 31,90 | 31,89 | 35,00 | 1 | 15.950 |
| 18/11/2025 | 34,50 | 34,50 | +1,77% | 34,50 | 34,50 | 34,50 | 32,01 | 35,00 | 1 | 3.450 |
| 17/11/2025 | 33,90 | 33,90 | +5,90% | 33,90 | 33,90 | 33,90 | 32,01 | 34,50 | 1 | 30.510 |
| 13/11/2025 | 32,50 | 32,01 | 0,00% | 32,01 | 32,50 | 32,41 | 32,01 | 33,90 | 2 | 19.451 |
| 11/11/2025 | 32,60 | 32,01 | +0,03% | 32,01 | 32,60 | 32,49 | 32,01 | 34,50 | 3 | 55.243 |
| 10/11/2025 | 32,01 | 32,00 | 0,00% | 32,00 | 32,01 | 32,00 | 32,01 | 39,00 | 2 | 9.602 |
| 7/11/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 32,00 | 39,00 | 1 | 3.200 |
| 6/11/2025 | 32,00 | 32,00 | -17,95% | 32,00 | 32,00 | 32,00 | 32,00 | 39,00 | 1 | 3.200 |
| 4/11/2025 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 31,88 | 39,00 | 1 | 7.800 |
| 3/11/2025 | 39,00 | 39,00 | -1,74% | 39,00 | 39,00 | 39,00 | 31,88 | 39,00 | 1 | 11.700 |
| 31/10/2025 | 39,69 | 39,69 | +23,84% | 39,69 | 39,69 | 39,69 | 31,88 | 39,69 | 1 | 7.938 |
| 30/10/2025 | 32,05 | 32,05 | +0,53% | 32,05 | 32,05 | 32,05 | 32,05 | 39,69 | 1 | 9.615 |
| 29/10/2025 | 31,88 | 31,88 | -0,38% | 31,88 | 31,88 | 31,88 | 31,88 | 39,69 | 1 | 3.188 |
| 24/10/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 31,00 | 39,69 | 1 | 12.800 |
| 21/10/2025 | 32,00 | 32,00 | +3,23% | 32,00 | 32,00 | 32,00 | 32,00 | 39,69 | 1 | 35.200 |
| 15/10/2025 | 32,00 | 31,00 | +5,08% | 31,00 | 32,00 | 31,66 | 29,00 | 39,50 | 2 | 28.500 |
| 14/10/2025 | 29,50 | 29,50 | -25,09% | 29,50 | 29,50 | 29,50 | 29,50 | 39,50 | 1 | 5.900 |
| 10/10/2025 | 37,50 | 39,38 | +16,85% | 37,50 | 39,38 | 38,41 | 27,25 | 39,90 | 12 | 65.313 |
| 9/10/2025 | 33,70 | 33,70 | -3,71% | 33,70 | 33,70 | 33,70 | 33,60 | 37,50 | 1 | 3.370 |
| 8/10/2025 | 32,50 | 35,00 | +3,24% | 32,50 | 35,00 | 33,75 | 33,70 | 35,00 | 2 | 6.750 |
| 7/10/2025 | 33,90 | 33,90 | -3,14% | 33,90 | 33,90 | 33,90 | 32,00 | 34,50 | 1 | 77.970 |
| 6/10/2025 | 34,00 | 35,00 | 0,00% | 34,00 | 35,00 | 34,75 | 31,50 | 35,00 | 2 | 13.900 |
| 3/10/2025 | 35,00 | 35,00 | +7,69% | 35,00 | 35,00 | 35,00 | 32,50 | 35,00 | 1 | 3.500 |
| 1/10/2025 | 32,50 | 32,50 | -4,83% | 32,50 | 32,50 | 32,50 | 32,51 | 36,00 | 1 | 16.250 |
| 30/9/2025 | 35,00 | 34,15 | +4,27% | 34,15 | 35,00 | 34,97 | 34,32 | 35,00 | 3 | 241.330 |
| 25/9/2025 | 32,50 | 32,75 | -5,48% | 32,50 | 37,00 | 32,74 | 32,80 | 36,50 | 13 | 461.701 |
| 24/9/2025 | 31,00 | 34,65 | +0,29% | 27,78 | 34,65 | 31,44 | 30,01 | 35,48 | 5 | 119.472 |
| 23/9/2025 | 31,03 | 34,55 | -5,99% | 31,03 | 34,93 | 31,36 | 32,00 | 34,47 | 4 | 69.008 |
| 19/9/2025 | 36,75 | 36,75 | -2,00% | 36,75 | 36,75 | 36,75 | 29,24 | 37,75 | 1 | 7.350 |
| 17/9/2025 | 37,50 | 37,50 | +0,27% | 37,50 | 37,50 | 37,50 | 29,24 | 37,75 | 2 | 7.500 |
| 16/9/2025 | 37,40 | 37,40 | +1,77% | 37,40 | 37,40 | 37,40 | 29,24 | 37,40 | 1 | 7.480 |
| 12/9/2025 | 36,75 | 36,75 | -1,34% | 36,75 | 36,75 | 36,75 | 29,24 | 36,70 | 1 | 36.750 |
| 10/9/2025 | 37,25 | 37,25 | +0,27% | 37,25 | 37,25 | 37,25 | 29,24 | 37,50 | 1 | 3.725 |
| 9/9/2025 | 36,26 | 37,15 | +9,26% | 36,26 | 37,15 | 36,90 | 30,00 | 37,25 | 5 | 44.282 |
| 1/9/2025 | 35,00 | 34,00 | -5,53% | 34,00 | 35,00 | 34,07 | 29,24 | 36,50 | 3 | 180.600 |
| 28/8/2025 | 35,00 | 35,99 | -0,03% | 35,00 | 35,99 | 35,49 | 29,24 | 35,00 | 2 | 7.099 |
| 21/8/2025 | 36,00 | 36,00 | +0,03% | 36,00 | 36,25 | 36,00 | 30,00 | 36,00 | 20 | 194.425 |
| 20/8/2025 | 32,50 | 35,99 | +12,47% | 32,50 | 36,00 | 33,87 | 29,24 | 32,00 | 5 | 94.840 |
| 18/8/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,24 | 32,50 | 2 | 6.400 |
| 15/8/2025 | 32,00 | 32,00 | +5,26% | 32,00 | 32,00 | 32,00 | 29,24 | 32,49 | 1 | 3.200 |
| 14/8/2025 | 32,00 | 30,40 | +9,43% | 30,40 | 32,00 | 31,20 | 29,24 | 30,40 | 2 | 6.240 |
| 13/8/2025 | 29,24 | 27,78 | -13,19% | 27,78 | 29,24 | 27,85 | 27,50 | 32,00 | 2 | 52.928 |
| 12/8/2025 | 32,00 | 32,00 | -0,99% | 32,00 | 32,00 | 32,00 | 29,24 | 32,00 | 1 | 6.400 |
| 11/8/2025 | 32,32 | 32,32 | 0,00% | 32,32 | 32,32 | 32,32 | 32,32 | 33,00 | 1 | 3.232 |
| 5/8/2025 | 32,32 | 32,32 | -3,03% | 32,32 | 32,32 | 32,32 | 26,50 | 33,00 | 1 | 3.232 |
| 1/8/2025 | 33,34 | 33,33 | +1,00% | 33,33 | 33,34 | 33,33 | 27,00 | 33,33 | 2 | 63.345 |
| 31/7/2025 | 33,00 | 33,00 | +3,13% | 33,00 | 33,00 | 33,00 | 33,00 | 35,00 | 1 | 6.600 |
| 30/7/2025 | 32,00 | 32,00 | -5,60% | 32,00 | 32,00 | 32,00 | 27,00 | 37,00 | 1 | 3.200 |
| 29/7/2025 | 27,80 | 33,90 | +30,38% | 27,80 | 33,90 | 30,39 | 24,05 | 0,00 | 8 | 370.807 |
| 25/7/2025 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,04 | 27,80 | 1 | 5.200 |
| 22/7/2025 | 26,00 | 26,00 | -0,04% | 26,00 | 26,00 | 26,00 | 24,04 | 27,99 | 1 | 2.600 |
| 14/7/2025 | 26,54 | 26,40 | -7,37% | 26,40 | 26,54 | 26,41 | 24,27 | 26,80 | 2 | 171.670 |
| 10/7/2025 | 28,50 | 28,50 | +7,39% | 28,50 | 28,50 | 28,50 | 26,55 | 28,50 | 2 | 5.700 |
| 9/7/2025 | 26,54 | 26,54 | 0,00% | 26,54 | 26,54 | 26,54 | 26,54 | 28,99 | 1 | 5.308 |
| 7/7/2025 | 28,50 | 26,54 | -11,50% | 26,54 | 28,50 | 27,32 | 26,54 | 29,00 | 3 | 13.664 |
| 4/7/2025 | 29,27 | 29,99 | +5,64% | 29,27 | 29,99 | 29,41 | 26,55 | 29,00 | 2 | 14.707 |
| 3/7/2025 | 26,40 | 28,39 | +9,19% | 26,40 | 29,98 | 28,60 | 28,40 | 28,50 | 6 | 34.324 |
| 2/7/2025 | 28,40 | 26,00 | -5,45% | 26,00 | 28,40 | 26,60 | 26,00 | 28,40 | 3 | 21.280 |
| 1/7/2025 | 27,39 | 27,50 | +13,40% | 27,39 | 27,50 | 27,47 | 24,26 | 28,00 | 4 | 329.670 |
| 30/6/2025 | 25,14 | 24,25 | -11,63% | 24,25 | 25,14 | 24,63 | 24,30 | 27,39 | 3 | 17.242 |
| 25/6/2025 | 27,44 | 27,44 | +9,15% | 27,44 | 27,44 | 27,44 | 25,14 | 27,42 | 1 | 5.488 |
| 24/6/2025 | 27,48 | 25,14 | -0,04% | 25,14 | 27,48 | 26,84 | 25,14 | 27,44 | 4 | 29.529 |
| 23/6/2025 | 25,15 | 25,15 | -8,51% | 25,15 | 25,15 | 25,15 | 25,14 | 27,49 | 2 | 123.235 |
| 18/6/2025 | 27,49 | 27,49 | +6,55% | 27,49 | 27,49 | 27,49 | 25,15 | 27,49 | 1 | 2.749 |
| 13/6/2025 | 25,80 | 25,80 | -3,62% | 25,80 | 25,80 | 25,80 | 24,24 | 26,33 | 1 | 2.580 |
| 5/6/2025 | 26,76 | 26,77 | 0,00% | 26,76 | 26,77 | 26,76 | 23,56 | 26,77 | 2 | 21.413 |
| 4/6/2025 | 26,78 | 26,77 | -0,41% | 24,94 | 26,78 | 26,31 | 24,00 | 26,73 | 3 | 10.526 |
| 3/6/2025 | 26,88 | 26,88 | +14,14% | 26,88 | 26,88 | 26,88 | 23,57 | 26,78 | 1 | 2.688 |
| 2/6/2025 | 23,55 | 23,55 | -2,16% | 23,55 | 23,55 | 23,55 | 23,01 | 25,60 | 27 | 1.500.323 |
| 30/5/2025 | 26,98 | 24,07 | -10,79% | 23,99 | 26,98 | 24,24 | 24,20 | 26,98 | 4 | 29.095 |
| 29/5/2025 | 23,64 | 26,98 | +1,89% | 23,64 | 26,98 | 26,32 | 24,00 | 26,98 | 3 | 36.850 |
| 26/5/2025 | 26,48 | 26,48 | 0,00% | 26,48 | 26,48 | 26,48 | 23,64 | 26,48 | 1 | 2.648 |
| 23/5/2025 | 24,70 | 26,48 | -0,04% | 24,63 | 26,48 | 25,23 | 23,64 | 26,48 | 3 | 32.801 |
| 20/5/2025 | 23,66 | 26,49 | -3,64% | 23,65 | 27,00 | 24,21 | 23,66 | 26,48 | 6 | 321.995 |
| 19/5/2025 | 25,01 | 27,49 | +14,54% | 25,01 | 27,49 | 25,83 | 25,01 | 27,00 | 2 | 7.751 |
| 16/5/2025 | 26,50 | 24,00 | -9,47% | 24,00 | 26,50 | 24,27 | 24,00 | 28,00 | 2 | 21.850 |
| 13/5/2025 | 26,51 | 26,51 | +6,04% | 26,51 | 26,51 | 26,51 | 23,65 | 28,89 | 1 | 5.302 |
| 8/5/2025 | 23,05 | 23,05 | -47,59% | 23,05 | 23,05 | 23,05 | 23,00 | 28,89 | 1 | 46.100 |
| 29/4/2025 | 25,15 | 25,00 | -10,71% | 25,00 | 25,15 | 25,02 | 25,00 | 28,00 | 6 | 125.115 |
| 28/4/2025 | 28,00 | 28,00 | +14,05% | 28,00 | 28,00 | 28,00 | 25,00 | 28,00 | 1 | 28.000 |
| 24/4/2025 | 24,55 | 24,55 | -1,80% | 24,55 | 24,55 | 24,55 | 24,55 | 28,00 | 2 | 73.650 |
| 16/4/2025 | 25,00 | 25,00 | +6,16% | 25,00 | 25,00 | 25,00 | 24,26 | 28,00 | 1 | 2.500 |
| 4/4/2025 | 25,10 | 23,55 | -6,18% | 23,55 | 25,10 | 24,58 | 24,00 | 28,00 | 2 | 7.375 |
| 2/4/2025 | 25,10 | 25,10 | -10,36% | 25,10 | 25,10 | 25,10 | 24,00 | 28,00 | 1 | 2.510 |
| 1/4/2025 | 27,49 | 28,00 | +11,78% | 27,49 | 28,00 | 27,64 | 24,00 | 28,00 | 4 | 38.699 |
| 20/3/2025 | 25,05 | 25,05 | +0,52% | 25,05 | 25,05 | 25,05 | 23,51 | 27,00 | 1 | 2.505 |
| 19/3/2025 | 24,92 | 24,92 | 0,00% | 24,92 | 24,92 | 24,92 | 23,51 | 27,00 | 3 | 181.916 |
| 13/3/2025 | 24,92 | 24,92 | -9,35% | 24,92 | 24,92 | 24,92 | 24,92 | 27,49 | 1 | 2.492 |
| 10/3/2025 | 27,49 | 27,49 | +1,81% | 27,49 | 27,49 | 27,49 | 24,92 | 27,49 | 1 | 8.247 |
| 5/3/2025 | 24,92 | 27,00 | +8,35% | 24,92 | 27,70 | 26,82 | 24,92 | 27,49 | 4 | 21.462 |
| 18/2/2025 | 25,06 | 24,92 | -0,56% | 24,92 | 25,06 | 24,93 | 24,93 | 27,78 | 4 | 127.154 |
| 17/2/2025 | 25,06 | 25,06 | -9,86% | 25,06 | 25,06 | 25,06 | 25,06 | 27,50 | 2 | 60.144 |
| 14/2/2025 | 27,80 | 27,80 | +11,51% | 27,80 | 27,80 | 27,80 | 25,06 | 27,80 | 2 | 30.580 |
| 13/2/2025 | 24,93 | 24,93 | -7,67% | 24,93 | 24,93 | 24,93 | 24,93 | 27,80 | 1 | 2.493 |
| 12/2/2025 | 27,00 | 27,00 | -5,20% | 27,00 | 27,00 | 27,00 | 24,93 | 27,00 | 1 | 2.700 |
| 6/2/2025 | 28,48 | 28,48 | +1,71% | 28,48 | 28,48 | 28,48 | 24,93 | 28,48 | 1 | 5.696 |
| 5/2/2025 | 28,50 | 28,00 | +1,82% | 27,50 | 28,50 | 28,20 | 24,90 | 28,48 | 5 | 14.100 |
| 3/2/2025 | 27,50 | 27,50 | +22,22% | 27,50 | 27,50 | 27,50 | 22,60 | 27,90 | 2 | 22.000 |
| 31/1/2025 | 22,50 | 22,50 | -10,00% | 22,50 | 22,50 | 22,50 | 23,01 | 27,50 | 1 | 56.250 |
| 30/1/2025 | 25,00 | 25,00 | -3,88% | 25,00 | 25,00 | 25,00 | 22,50 | 27,50 | 2 | 35.000 |
| 28/1/2025 | 26,01 | 26,01 | -4,80% | 26,01 | 26,01 | 26,01 | 22,50 | 26,00 | 1 | 2.601 |
| 23/1/2025 | 27,32 | 27,32 | -0,07% | 27,32 | 27,32 | 27,32 | 22,50 | 27,32 | 1 | 27.320 |
| 22/1/2025 | 27,34 | 27,34 | -0,58% | 27,34 | 27,34 | 27,34 | 22,50 | 27,33 | 1 | 54.680 |
| 21/1/2025 | 27,50 | 27,50 | -2,76% | 27,50 | 27,50 | 27,50 | 22,50 | 27,34 | 1 | 68.750 |
| 17/1/2025 | 26,00 | 28,28 | +8,73% | 26,00 | 28,28 | 26,01 | 24,10 | 28,28 | 4 | 327.828 |
| 15/1/2025 | 26,01 | 26,01 | 0,00% | 26,01 | 26,01 | 26,01 | 22,50 | 28,40 | 2 | 5.202 |
| 14/1/2025 | 26,01 | 26,01 | +13,09% | 26,01 | 26,01 | 26,01 | 22,50 | 34,00 | 1 | 7.803 |
| 10/1/2025 | 24,69 | 23,00 | -11,57% | 23,00 | 24,69 | 24,36 | 23,00 | 34,00 | 3 | 63.349 |
| 2/1/2025 | 26,01 | 26,01 | 0,00% | 26,01 | 26,01 | 26,01 | 25,99 | 29,96 | 3 | 23.409 |
| 27/12/2024 | 26,01 | 26,01 | -0,19% | 26,01 | 26,01 | 26,01 | 23,01 | 26,01 | 1 | 2.601 |
| 20/12/2024 | 26,01 | 26,01 | +4,04% | 26,01 | 26,01 | 26,01 | 23,00 | 26,01 | 1 | 5.202 |
| 17/12/2024 | 23,01 | 25,00 | -3,81% | 23,01 | 25,00 | 24,95 | 24,03 | 26,00 | 3 | 104.801 |
| 13/12/2024 | 26,60 | 25,99 | 0,00% | 25,99 | 26,60 | 26,01 | 25,02 | 26,00 | 4 | 111.859 |
| 10/12/2024 | 27,50 | 26,06 | +0,12% | 26,06 | 27,50 | 27,28 | 26,06 | 28,50 | 2 | 54.568 |
| 6/12/2024 | 26,04 | 26,03 | -14,52% | 26,03 | 26,04 | 26,03 | 26,04 | 30,30 | 3 | 101.532 |
| 5/12/2024 | 30,45 | 30,45 | -0,03% | 30,45 | 30,45 | 30,45 | 26,15 | 30,45 | 2 | 6.090 |
| 4/12/2024 | 30,46 | 30,46 | -0,07% | 30,46 | 30,46 | 30,46 | 26,08 | 30,46 | 3 | 48.736 |
| 3/12/2024 | 30,48 | 30,48 | +0,69% | 30,48 | 30,48 | 30,48 | 26,05 | 30,47 | 2 | 9.144 |
| 2/12/2024 | 30,26 | 30,27 | +15,01% | 30,26 | 30,27 | 30,26 | 26,03 | 30,25 | 2 | 6.053 |
| 29/11/2024 | 31,99 | 26,32 | -17,72% | 26,32 | 31,99 | 29,15 | 28,01 | 32,00 | 2 | 5.831 |
| 28/11/2024 | 28,51 | 31,99 | +12,21% | 28,51 | 31,99 | 30,25 | 26,30 | 31,99 | 2 | 6.050 |
| 27/11/2024 | 31,99 | 28,51 | -10,88% | 28,51 | 31,99 | 28,89 | 26,25 | 31,99 | 3 | 26.007 |
| 26/11/2024 | 31,99 | 31,99 | +16,92% | 31,99 | 31,99 | 31,99 | 28,51 | 31,99 | 1 | 3.199 |
| 25/11/2024 | 27,36 | 27,36 | -4,03% | 27,36 | 27,36 | 27,36 | 26,19 | 31,99 | 1 | 27.360 |
| 21/11/2024 | 28,51 | 28,51 | -1,18% | 28,51 | 28,51 | 28,51 | 26,15 | 31,99 | 1 | 2.851 |
| 18/11/2024 | 28,85 | 28,85 | +10,83% | 28,85 | 28,85 | 28,85 | 26,14 | 31,99 | 1 | 2.885 |
| 14/11/2024 | 26,03 | 26,03 | -8,70% | 26,03 | 26,03 | 26,03 | 26,11 | 31,99 | 2 | 26.030 |
| 13/11/2024 | 28,51 | 28,51 | +8,36% | 28,51 | 28,51 | 28,51 | 26,03 | 31,99 | 1 | 270.845 |
| 12/11/2024 | 27,08 | 26,31 | -7,72% | 26,31 | 27,08 | 26,69 | 26,35 | 31,99 | 2 | 5.339 |
| 8/11/2024 | 28,40 | 28,51 | -10,85% | 28,40 | 28,51 | 28,46 | 26,02 | 31,99 | 4 | 113.842 |
| 7/11/2024 | 31,98 | 31,98 | +12,41% | 31,98 | 31,98 | 31,98 | 28,51 | 31,98 | 2 | 9.594 |
| 4/11/2024 | 28,49 | 28,45 | -0,18% | 28,45 | 28,49 | 28,47 | 28,31 | 31,99 | 2 | 102.492 |
| 1/11/2024 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 26,50 | 31,99 | 2 | 14.250 |
| 30/10/2024 | 28,50 | 28,50 | -2,10% | 28,50 | 28,50 | 28,50 | 28,50 | 31,99 | 2 | 42.750 |
| 22/10/2024 | 29,30 | 29,11 | -2,93% | 29,11 | 29,30 | 29,16 | 27,51 | 32,00 | 2 | 198.290 |
| 10/10/2024 | 29,99 | 29,99 | +0,03% | 29,99 | 29,99 | 29,99 | 29,30 | 29,99 | 1 | 14.995 |
| 9/10/2024 | 29,98 | 29,98 | 0,00% | 29,98 | 29,98 | 29,98 | 29,30 | 29,99 | 2 | 119.925 |
| 8/10/2024 | 29,74 | 29,98 | -8,01% | 29,40 | 29,98 | 29,65 | 29,30 | 29,98 | 6 | 213.512 |
| 7/10/2024 | 30,61 | 32,59 | +6,47% | 29,74 | 32,59 | 30,39 | 29,74 | 32,59 | 7 | 319.125 |
| 3/10/2024 | 32,34 | 30,61 | -11,51% | 30,61 | 32,34 | 30,79 | 30,61 | 34,57 | 3 | 58.505 |
| 1/10/2024 | 34,59 | 34,59 | +12,97% | 34,59 | 34,59 | 34,59 | 30,62 | 34,57 | 1 | 3.459 |
| 26/9/2024 | 30,97 | 30,62 | -1,13% | 30,62 | 30,97 | 30,73 | 30,63 | 33,00 | 2 | 9.221 |
| 23/9/2024 | 33,89 | 30,97 | -8,86% | 30,97 | 33,89 | 32,43 | 30,98 | 33,89 | 2 | 6.486 |
| 19/9/2024 | 33,98 | 33,98 | +9,54% | 33,98 | 33,98 | 33,98 | 30,95 | 33,98 | 1 | 3.398 |
| 12/9/2024 | 31,20 | 31,02 | -2,15% | 30,78 | 31,20 | 30,84 | 30,78 | 33,99 | 4 | 33.929 |
| 11/9/2024 | 31,70 | 31,70 | -6,74% | 31,70 | 31,70 | 31,70 | 31,70 | 33,99 | 1 | 3.170 |
| 10/9/2024 | 33,99 | 33,99 | +7,06% | 33,99 | 33,99 | 33,99 | 31,70 | 33,99 | 1 | 3.399 |
| 9/9/2024 | 31,34 | 31,75 | -0,78% | 31,34 | 31,75 | 31,36 | 31,70 | 33,99 | 2 | 56.453 |
| 6/9/2024 | 32,00 | 32,00 | -5,85% | 32,00 | 32,00 | 32,00 | 31,34 | 33,99 | 1 | 3.200 |
| 5/9/2024 | 33,99 | 33,99 | -2,27% | 33,99 | 33,99 | 33,99 | 32,00 | 33,99 | 2 | 6.798 |
| 4/9/2024 | 34,78 | 34,78 | 0,00% | 34,78 | 34,78 | 34,78 | 32,00 | 34,78 | 2 | 10.434 |
| 3/9/2024 | 34,78 | 34,78 | +10,91% | 34,78 | 34,78 | 34,78 | 32,00 | 34,78 | 2 | 6.956 |
| 2/9/2024 | 34,00 | 31,36 | -10,35% | 31,36 | 34,00 | 33,76 | 31,36 | 34,78 | 5 | 131.683 |
| 30/8/2024 | 34,98 | 34,98 | +6,00% | 34,98 | 34,98 | 34,98 | 31,34 | 34,98 | 1 | 3.498 |
| 27/8/2024 | 33,00 | 33,00 | -5,69% | 33,00 | 33,00 | 33,00 | 31,34 | 34,99 | 1 | 3.300 |
| 23/8/2024 | 31,32 | 34,99 | +10,90% | 31,31 | 34,99 | 31,72 | 31,90 | 34,99 | 3 | 28.552 |
| 20/8/2024 | 31,56 | 31,55 | -12,36% | 31,55 | 31,56 | 31,55 | 31,35 | 35,00 | 2 | 50.490 |
| 16/8/2024 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 31,80 | 36,00 | 1 | 7.200 |
| 15/8/2024 | 36,00 | 36,00 | +17,61% | 36,00 | 36,00 | 36,00 | 31,30 | 36,00 | 1 | 7.200 |
| 13/8/2024 | 30,61 | 30,61 | -1,26% | 30,61 | 30,61 | 30,61 | 31,00 | 35,00 | 1 | 3.061 |
| 12/8/2024 | 33,49 | 31,00 | -0,77% | 31,00 | 33,52 | 32,54 | 30,63 | 34,00 | 3 | 84.614 |
| 5/8/2024 | 31,62 | 31,24 | +4,31% | 31,24 | 31,62 | 31,43 | 30,02 | 34,00 | 2 | 6.286 |
| 30/7/2024 | 33,98 | 29,95 | -1,22% | 29,95 | 33,98 | 30,50 | 29,96 | 33,39 | 3 | 109.835 |
| 25/7/2024 | 30,33 | 30,32 | -7,95% | 30,32 | 30,33 | 30,32 | 30,32 | 35,50 | 2 | 57.609 |
| 24/7/2024 | 32,55 | 32,94 | +6,50% | 32,55 | 32,94 | 32,89 | 30,33 | 35,50 | 2 | 62.508 |
| 23/7/2024 | 30,56 | 30,93 | +0,85% | 30,56 | 30,93 | 30,91 | 30,58 | 32,55 | 2 | 95.846 |
| 19/7/2024 | 30,66 | 30,67 | +0,29% | 30,66 | 30,68 | 30,67 | 30,51 | 33,09 | 4 | 101.218 |
| 18/7/2024 | 30,58 | 30,58 | -17,35% | 30,58 | 30,58 | 30,58 | 30,65 | 37,59 | 1 | 18.348 |
| 17/7/2024 | 36,29 | 37,00 | +13,67% | 36,29 | 37,00 | 36,53 | 31,00 | 37,70 | 5 | 98.632 |
| 16/7/2024 | 32,55 | 32,55 | +6,65% | 32,55 | 32,55 | 32,55 | 31,85 | 36,29 | 1 | 13.020 |
| 15/7/2024 | 32,55 | 30,52 | -1,55% | 30,52 | 32,55 | 30,73 | 30,52 | 36,29 | 3 | 30.731 |
| 12/7/2024 | 36,39 | 31,00 | -14,81% | 30,81 | 36,39 | 35,59 | 30,50 | 36,29 | 5 | 49.838 |
| 11/7/2024 | 30,12 | 36,39 | -4,11% | 30,12 | 36,39 | 30,70 | 30,15 | 36,39 | 6 | 33.772 |
| 10/7/2024 | 37,95 | 37,95 | +16,70% | 37,95 | 37,95 | 37,95 | 30,12 | 37,94 | 1 | 3.795 |
| 9/7/2024 | 32,14 | 32,52 | +0,03% | 31,82 | 32,52 | 32,46 | 32,52 | 37,99 | 4 | 272.710 |
| 8/7/2024 | 38,72 | 32,51 | -16,15% | 32,51 | 38,72 | 33,13 | 32,14 | 32,51 | 6 | 56.330 |
| 5/7/2024 | 33,30 | 38,77 | +17,48% | 33,30 | 38,77 | 33,71 | 33,01 | 38,72 | 9 | 87.669 |
| 4/7/2024 | 33,00 | 33,00 | -14,90% | 33,00 | 33,00 | 33,00 | 33,00 | 38,78 | 1 | 3.300 |
| 3/7/2024 | 38,78 | 38,78 | +10,01% | 38,78 | 38,78 | 38,78 | 33,00 | 38,78 | 1 | 3.878 |
| 25/6/2024 | 35,25 | 35,25 | -9,10% | 35,25 | 35,25 | 35,25 | 33,01 | 35,25 | 1 | 21.150 |
| 24/6/2024 | 38,78 | 38,78 | -0,05% | 38,78 | 38,78 | 38,78 | 32,75 | 38,78 | 1 | 3.878 |
| 21/6/2024 | 38,80 | 38,80 | -0,03% | 38,80 | 38,80 | 38,80 | 32,74 | 38,78 | 1 | 7.760 |
| 19/6/2024 | 38,81 | 38,81 | 0,00% | 38,81 | 38,81 | 38,81 | 32,72 | 38,80 | 1 | 23.286 |
| 18/6/2024 | 38,81 | 38,81 | +10,22% | 38,81 | 38,81 | 38,81 | 32,72 | 38,81 | 1 | 19.405 |
| 10/6/2024 | 35,21 | 35,21 | +0,03% | 35,21 | 35,21 | 35,21 | 35,21 | 38,00 | 2 | 28.168 |
| 7/6/2024 | 35,20 | 35,20 | +2,03% | 35,20 | 35,20 | 35,20 | 35,21 | 39,90 | 1 | 7.040 |
| 4/6/2024 | 34,50 | 34,50 | -2,02% | 34,50 | 34,50 | 34,50 | 32,21 | 39,90 | 1 | 3.450 |
| 3/6/2024 | 35,21 | 35,21 | -0,11% | 35,21 | 35,21 | 35,21 | 32,16 | 37,00 | 1 | 7.042 |
| 29/5/2024 | 35,25 | 35,25 | +1,21% | 35,25 | 35,25 | 35,25 | 35,00 | 39,99 | 1 | 17.625 |
| 28/5/2024 | 34,83 | 34,83 | +8,37% | 34,83 | 34,83 | 34,83 | 32,15 | 39,99 | 1 | 69.660 |
| 27/5/2024 | 35,00 | 32,14 | -10,72% | 29,75 | 35,00 | 32,97 | 32,14 | 41,99 | 6 | 131.880 |
| 22/5/2024 | 43,45 | 36,00 | -10,56% | 36,00 | 43,45 | 36,23 | 36,00 | 42,98 | 11 | 376.842 |
| 21/5/2024 | 44,00 | 40,25 | -8,52% | 36,21 | 44,00 | 40,15 | 39,50 | 43,45 | 3 | 12.046 |
| 16/5/2024 | 44,00 | 44,00 | +10,00% | 44,00 | 44,00 | 44,00 | 40,01 | 44,00 | 1 | 4.400 |
| 15/5/2024 | 40,00 | 40,00 | -7,98% | 40,00 | 40,00 | 40,00 | 40,01 | 44,00 | 1 | 16.000 |
| 14/5/2024 | 43,47 | 43,47 | -1,16% | 43,47 | 43,47 | 43,47 | 40,03 | 43,47 | 3 | 113.022 |
| 13/5/2024 | 44,00 | 43,98 | -2,27% | 43,98 | 44,00 | 43,99 | 40,01 | 44,00 | 5 | 52.798 |
| 10/5/2024 | 45,00 | 45,00 | -10,00% | 45,00 | 45,00 | 45,00 | 42,00 | 44,46 | 4 | 279.000 |
| 8/5/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 0,00 | 50,00 | 1 | 10.000 |
| 3/5/2024 | 50,00 | 50,00 | -24,81% | 50,00 | 50,00 | 50,00 | 0,00 | 50,00 | 1 | 10.000 |
| 30/4/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 40,05 | 50,00 | 1 | 5.000 |
| 29/4/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 44,50 | 50,00 | 1 | 5.000 |
| 26/4/2024 | 49,96 | 50,00 | +0,02% | 49,96 | 50,00 | 49,99 | 40,05 | 49,40 | 5 | 154.996 |
| 25/4/2024 | 49,99 | 49,99 | +22,22% | 49,99 | 49,99 | 49,99 | 45,00 | 50,00 | 2 | 9.998 |
| 22/4/2024 | 40,91 | 40,90 | -18,20% | 40,90 | 40,91 | 40,90 | 40,96 | 48,00 | 3 | 32.725 |
| 19/4/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 40,00 | 50,00 | 1 | 10.000 |
| 18/4/2024 | 50,00 | 50,00 | -1,94% | 50,00 | 50,00 | 50,00 | 42,00 | 50,00 | 1 | 5.000 |
| 11/4/2024 | 50,99 | 50,99 | +1,98% | 50,99 | 50,99 | 50,99 | 0,00 | 50,99 | 2 | 25.495 |
| 10/4/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 34,00 | 50,00 | 1 | 5.000 |
| 5/4/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 0,00 | 49,40 | 1 | 5.000 |
| 2/4/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 0,00 | 50,00 | 1 | 5.000 |
| 28/3/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 41,00 | 50,38 | 1 | 20.000 |
| 26/3/2024 | 50,00 | 50,00 | -0,99% | 50,00 | 50,00 | 50,00 | 41,01 | 50,00 | 1 | 5.000 |
| 20/3/2024 | 50,50 | 50,50 | +5,21% | 50,50 | 50,50 | 50,50 | 40,75 | 50,50 | 1 | 5.050 |
| 15/3/2024 | 48,00 | 48,00 | +18,23% | 48,00 | 48,00 | 48,00 | 41,40 | 51,02 | 1 | 4.800 |
| 11/3/2024 | 40,60 | 40,60 | -21,92% | 40,60 | 40,60 | 40,60 | 41,52 | 52,00 | 1 | 4.060 |
| 5/3/2024 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 40,01 | 52,00 | 1 | 10.400 |
| 29/2/2024 | 52,00 | 52,00 | +24,13% | 52,00 | 52,00 | 52,00 | 42,44 | 52,00 | 2 | 10.400 |
| 27/2/2024 | 41,89 | 41,89 | -19,44% | 41,89 | 41,89 | 41,89 | 42,02 | 52,00 | 1 | 4.189 |
| 26/2/2024 | 52,00 | 52,00 | +15,56% | 52,00 | 52,00 | 52,00 | 41,51 | 52,00 | 1 | 5.200 |
| 22/2/2024 | 50,00 | 45,00 | -10,02% | 45,00 | 50,00 | 45,38 | 45,00 | 75,00 | 3 | 59.000 |
| 21/2/2024 | 48,78 | 50,01 | +18,70% | 48,78 | 50,01 | 49,94 | 50,99 | 75,00 | 5 | 489.425 |
| 19/2/2024 | 41,58 | 42,13 | -10,36% | 41,58 | 42,13 | 41,69 | 41,68 | 48,99 | 6 | 45.859 |
| 5/2/2024 | 48,00 | 47,00 | -2,08% | 47,00 | 48,00 | 47,55 | 0,00 | 47,00 | 6 | 42.800 |
| 18/12/2023 | 48,00 | 48,00 | +6,67% | 48,00 | 48,00 | 48,00 | 48,00 | 49,99 | 1 | 19.200 |
| 14/12/2023 | 45,00 | 45,00 | -6,25% | 45,00 | 45,00 | 45,00 | 44,44 | 47,95 | 1 | 49.500 |
| 13/12/2023 | 48,00 | 48,00 | +6,67% | 48,00 | 48,00 | 48,00 | 45,00 | 48,00 | 1 | 9.600 |
| 8/12/2023 | 45,00 | 45,00 | -6,25% | 45,00 | 45,00 | 45,00 | 45,00 | 48,95 | 1 | 9.000 |
| 7/12/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 44,39 | 48,00 | 1 | 4.800 |
| 29/11/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 44,39 | 48,00 | 1 | 43.200 |
| 27/11/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 44,39 | 48,00 | 1 | 24.000 |
| 17/11/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 44,39 | 49,99 | 1 | 4.800 |
| 17/10/2023 | 48,00 | 48,00 | +4,12% | 48,00 | 48,00 | 48,00 | 44,39 | 48,00 | 2 | 14.400 |
| 4/10/2023 | 46,10 | 46,10 | -5,92% | 46,10 | 46,10 | 46,10 | 45,51 | 48,98 | 4 | 285.820 |
| 3/10/2023 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 44,39 | 49,00 | 1 | 4.900 |
| 29/9/2023 | 49,00 | 49,00 | +0,02% | 49,00 | 49,00 | 49,00 | 44,39 | 48,99 | 1 | 4.900 |
| 28/9/2023 | 49,00 | 48,99 | +8,82% | 48,99 | 49,00 | 48,99 | 44,39 | 48,99 | 6 | 284.166 |
| 25/9/2023 | 45,02 | 45,02 | -1,47% | 45,02 | 45,02 | 45,02 | 45,02 | 49,00 | 2 | 90.040 |
| 21/9/2023 | 45,69 | 45,69 | -8,64% | 45,69 | 45,69 | 45,69 | 44,39 | 55,00 | 1 | 4.569 |
| 11/9/2023 | 50,01 | 50,01 | 0,00% | 50,01 | 50,01 | 50,01 | 42,10 | 55,00 | 1 | 5.001 |
| 29/8/2023 | 50,01 | 50,01 | 0,00% | 50,01 | 50,01 | 50,01 | 42,08 | 55,00 | 1 | 5.001 |
| 22/8/2023 | 50,01 | 50,01 | +0,02% | 50,01 | 50,01 | 50,01 | 42,08 | 50,01 | 2 | 55.011 |
| 21/8/2023 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 42,08 | 50,00 | 1 | 20.000 |
| 18/8/2023 | 49,00 | 50,00 | +18,48% | 49,00 | 50,00 | 49,37 | 44,00 | 50,00 | 2 | 197.500 |
| 17/8/2023 | 45,00 | 42,20 | -13,70% | 42,05 | 45,00 | 42,32 | 42,20 | 49,00 | 9 | 241.235 |
| 14/8/2023 | 50,02 | 48,90 | -1,73% | 48,90 | 50,02 | 49,13 | 41,00 | 50,00 | 9 | 309.527 |
| 10/8/2023 | 49,76 | 49,76 | -1,68% | 49,76 | 49,76 | 49,76 | 49,76 | 60,00 | 5 | 64.688 |
| 8/8/2023 | 50,61 | 50,61 | 0,00% | 50,61 | 50,61 | 50,36 | 50,01 | 50,05 | 2 | 125.909 |
| 7/8/2023 | 50,61 | 50,61 | +3,08% | 50,61 | 50,61 | 50,61 | 50,61 | 60,00 | 1 | 10.122 |
| 4/8/2023 | 49,10 | 49,10 | -1,60% | 49,10 | 49,10 | 49,10 | 49,10 | 75,00 | 1 | 19.640 |
| 27/7/2023 | 49,97 | 49,90 | +0,85% | 49,90 | 49,97 | 49,95 | 50,00 | 52,00 | 4 | 349.685 |
| 24/7/2023 | 49,48 | 49,48 | -2,98% | 49,48 | 49,48 | 49,66 | 49,48 | 50,00 | 4 | 69.532 |
| 21/7/2023 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 51,00 | 55,00 | 1 | 5.100 |
| 20/7/2023 | 51,00 | 51,00 | +3,07% | 51,00 | 51,00 | 51,00 | 51,00 | 75,00 | 1 | 5.100 |
| 18/7/2023 | 49,48 | 49,48 | +0,14% | 49,48 | 49,48 | 49,48 | 49,48 | 75,00 | 1 | 19.792 |
| 17/7/2023 | 49,41 | 49,41 | -1,22% | 49,41 | 49,41 | 49,41 | 49,46 | 75,00 | 1 | 9.882 |
| 10/7/2023 | 50,00 | 50,02 | -9,05% | 50,00 | 50,02 | 50,01 | 50,10 | 70,00 | 4 | 375.116 |
| 7/7/2023 | 55,00 | 55,00 | +12,22% | 55,00 | 55,00 | 55,00 | 50,00 | 55,00 | 2 | 22.000 |
| 3/7/2023 | 49,01 | 49,01 | -0,02% | 49,01 | 49,01 | 49,01 | 49,01 | 70,00 | 1 | 4.901 |
| 29/6/2023 | 48,91 | 49,02 | +0,25% | 48,91 | 49,02 | 49,01 | 49,02 | 70,00 | 4 | 171.559 |
| 28/6/2023 | 48,90 | 48,90 | +0,06% | 48,90 | 48,90 | 48,90 | 48,90 | 65,00 | 1 | 97.800 |
| 27/6/2023 | 48,87 | 48,87 | 0,00% | 48,87 | 48,87 | 48,87 | 48,87 | 60,00 | 1 | 4.887 |
| 22/6/2023 | 48,87 | 48,87 | 0,00% | 48,87 | 48,87 | 48,87 | 48,87 | 70,00 | 1 | 39.096 |
| 21/6/2023 | 48,87 | 48,87 | -0,29% | 48,87 | 48,87 | 48,87 | 48,87 | 70,00 | 1 | 4.887 |
| 20/6/2023 | 49,01 | 49,01 | +1,96% | 49,01 | 49,01 | 49,01 | 48,86 | 69,00 | 1 | 14.703 |
| 14/6/2023 | 48,07 | 48,07 | -1,31% | 48,07 | 48,07 | 48,07 | 48,51 | 0,00 | 1 | 4.807 |
| 13/6/2023 | 48,71 | 48,71 | -0,45% | 48,71 | 48,71 | 48,71 | 48,71 | 0,00 | 1 | 4.871 |
| 12/6/2023 | 48,93 | 48,93 | +0,68% | 48,93 | 48,93 | 48,93 | 48,92 | 0,00 | 1 | 24.465 |
| 7/6/2023 | 48,60 | 48,60 | +1,19% | 48,60 | 48,60 | 48,60 | 48,60 | 0,00 | 1 | 4.860 |
| 6/6/2023 | 48,03 | 48,03 | +0,04% | 48,03 | 48,03 | 48,03 | 49,00 | 60,00 | 1 | 4.803 |
| 2/6/2023 | 47,55 | 48,01 | -3,98% | 47,55 | 48,01 | 47,74 | 48,01 | 55,00 | 6 | 200.538 |
| 29/5/2023 | 48,00 | 50,00 | +4,30% | 48,00 | 50,00 | 48,61 | 50,00 | 0,00 | 5 | 63.200 |
| 19/5/2023 | 47,94 | 47,94 | +20,00% | 47,94 | 47,94 | 47,94 | 47,00 | 0,00 | 1 | 9.588 |
| 18/5/2023 | 44,00 | 39,95 | -15,00% | 39,95 | 44,00 | 41,75 | 0,00 | 0,00 | 2 | 37.575 |
| 17/5/2023 | 47,00 | 47,00 | +6,82% | 47,00 | 47,00 | 47,00 | 47,00 | 52,00 | 2 | 192.700 |
| 16/5/2023 | 44,00 | 44,00 | -22,38% | 44,00 | 44,00 | 44,00 | 44,00 | 0,00 | 1 | 4.400 |
| 10/5/2023 | 56,69 | 56,69 | +13,36% | 56,69 | 56,69 | 56,69 | 0,00 | 48,19 | 1 | 5.669 |
| 30/3/2023 | 50,01 | 50,01 | +4,19% | 50,01 | 50,01 | 50,01 | 50,01 | 60,00 | 2 | 220.044 |
| 9/3/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 48,00 | 70,00 | 1 | 14.400 |
| 8/3/2023 | 49,00 | 48,00 | -15,73% | 48,00 | 49,00 | 48,50 | 48,00 | 70,00 | 2 | 9.700 |
| 22/2/2023 | 50,00 | 56,96 | +8,17% | 50,00 | 56,96 | 54,64 | 57,00 | 70,00 | 2 | 16.392 |
| 11/1/2023 | 52,66 | 52,66 | -7,97% | 52,66 | 52,66 | 52,66 | 0,00 | 57,00 | 1 | 5.266 |
| 10/1/2023 | 57,22 | 57,22 | -0,02% | 57,22 | 57,22 | 57,22 | 0,00 | 57,22 | 1 | 22.888 |
| 15/12/2022 | 57,23 | 57,23 | -5,53% | 57,23 | 57,23 | 57,23 | 0,00 | 57,23 | 1 | 45.784 |
| 16/11/2022 | 60,58 | 60,58 | +4,99% | 60,58 | 60,58 | 60,58 | 60,58 | 90,00 | 1 | 6.058 |
| 11/10/2022 | 57,70 | 57,70 | -0,02% | 57,70 | 57,70 | 57,70 | 49,99 | 57,70 | 1 | 46.160 |
| 10/10/2022 | 57,71 | 57,71 | +1,80% | 57,71 | 57,71 | 57,71 | 57,71 | 57,80 | 1 | 40.397 |
| 19/9/2022 | 56,69 | 56,69 | -2,26% | 56,69 | 56,69 | 56,69 | 0,00 | 56,70 | 1 | 561.231 |
| 15/8/2022 | 58,00 | 58,00 | +5,47% | 58,00 | 58,00 | 58,00 | 0,00 | 58,00 | 1 | 34.800 |
| 1/8/2022 | 54,99 | 54,99 | -0,02% | 54,99 | 54,99 | 54,99 | 54,99 | 58,00 | 1 | 38.493 |
| 4/7/2022 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 0,00 | 55,00 | 1 | 5.500 |
| 22/6/2022 | 55,00 | 55,00 | -7,25% | 55,00 | 55,00 | 55,00 | 0,00 | 55,00 | 1 | 5.500 |
| 17/6/2022 | 59,30 | 59,30 | +16,27% | 59,30 | 59,30 | 59,30 | 59,29 | 67,38 | 5 | 296.500 |
| 30/5/2022 | 51,00 | 51,00 | +2,00% | 51,00 | 51,00 | 51,00 | 0,00 | 58,38 | 1 | 20.400 |
| 23/5/2022 | 50,00 | 50,00 | -14,35% | 50,00 | 50,00 | 50,00 | 40,00 | 50,00 | 1 | 5.000 |
| 19/5/2022 | 58,38 | 58,38 | +12,05% | 58,38 | 58,38 | 58,38 | 0,00 | 50,00 | 1 | 23.352 |
| 11/4/2022 | 52,10 | 52,10 | -10,16% | 52,10 | 52,10 | 52,10 | 52,10 | 57,99 | 1 | 5.210 |
| 6/4/2022 | 57,99 | 57,99 | +11,67% | 57,99 | 57,99 | 57,99 | 52,10 | 57,99 | 3 | 63.789 |
| 31/3/2022 | 51,93 | 51,93 | -18,86% | 51,93 | 51,93 | 51,93 | 51,93 | 64,00 | 1 | 10.386 |
| 25/3/2022 | 64,00 | 64,00 | +7,33% | 64,00 | 64,00 | 64,00 | 51,93 | 64,00 | 1 | 6.400 |
| 24/3/2022 | 59,63 | 59,63 | +0,02% | 59,63 | 59,63 | 59,63 | 51,93 | 59,63 | 4 | 298.150 |
| 23/3/2022 | 59,63 | 59,62 | +17,13% | 59,62 | 59,63 | 59,62 | 51,93 | 59,62 | 7 | 238.487 |
| 17/3/2022 | 50,90 | 50,90 | -0,18% | 50,90 | 50,90 | 50,90 | 50,90 | 57,98 | 2 | 10.180 |
| 15/3/2022 | 56,68 | 50,99 | -6,15% | 50,99 | 56,68 | 52,88 | 50,00 | 57,99 | 2 | 15.866 |
| 11/3/2022 | 53,68 | 54,33 | +10,31% | 53,68 | 54,33 | 53,78 | 54,32 | 57,98 | 2 | 32.273 |
| 8/3/2022 | 57,50 | 49,25 | -14,78% | 49,25 | 57,50 | 51,76 | 49,30 | 57,00 | 6 | 113.875 |
| 7/3/2022 | 57,79 | 57,79 | 0,00% | 57,79 | 58,00 | 57,84 | 57,79 | 58,00 | 7 | 92.548 |
| 4/3/2022 | 57,79 | 57,79 | -0,72% | 57,79 | 57,79 | 57,79 | 47,29 | 57,69 | 1 | 5.779 |
| 24/2/2022 | 58,21 | 58,21 | +11,66% | 58,21 | 58,21 | 58,21 | 54,00 | 58,21 | 5 | 116.420 |
| 23/2/2022 | 52,13 | 52,13 | -11,48% | 52,13 | 52,13 | 52,13 | 52,13 | 58,21 | 7 | 156.390 |
| 18/2/2022 | 56,50 | 58,89 | +4,23% | 56,50 | 58,89 | 58,84 | 0,00 | 0,00 | 6 | 300.100 |
| 17/2/2022 | 50,01 | 56,50 | -0,18% | 50,01 | 57,01 | 53,78 | 56,50 | 58,20 | 7 | 59.160 |
| 16/2/2022 | 56,60 | 56,60 | -0,53% | 56,60 | 56,60 | 56,60 | 50,00 | 56,60 | 2 | 141.500 |
| 14/2/2022 | 58,20 | 56,90 | -2,23% | 47,70 | 58,20 | 52,24 | 56,90 | 58,20 | 5 | 203.770 |
| 11/2/2022 | 57,85 | 58,20 | +0,61% | 57,85 | 58,20 | 58,10 | 57,85 | 58,20 | 3 | 156.895 |
| 10/2/2022 | 57,85 | 57,85 | 0,00% | 57,85 | 58,20 | 58,05 | 57,85 | 58,20 | 8 | 98.695 |
| 9/2/2022 | 54,49 | 57,85 | +22,43% | 54,49 | 59,22 | 56,48 | 57,85 | 58,00 | 12 | 519.646 |
| 8/2/2022 | 53,08 | 47,25 | -12,45% | 47,05 | 53,08 | 52,64 | 47,31 | 52,92 | 12 | 215.854 |
| 4/2/2022 | 53,97 | 53,97 | -1,50% | 53,97 | 53,97 | 53,97 | 45,00 | 53,70 | 1 | 5.397 |
| 3/2/2022 | 54,79 | 54,79 | +21,76% | 54,79 | 54,79 | 54,79 | 42,00 | 54,08 | 1 | 5.479 |
| 2/2/2022 | 54,82 | 45,00 | -6,93% | 45,00 | 54,82 | 46,77 | 45,02 | 54,71 | 10 | 112.255 |
| 1/2/2022 | 56,99 | 48,35 | -12,15% | 48,35 | 56,99 | 54,81 | 48,50 | 55,60 | 3 | 49.333 |
| 31/1/2022 | 48,91 | 55,04 | -4,34% | 48,91 | 55,04 | 51,97 | 48,35 | 54,97 | 2 | 20.790 |
| 27/1/2022 | 57,54 | 57,54 | +17,21% | 57,54 | 57,54 | 57,54 | 48,32 | 57,55 | 1 | 5.754 |
| 26/1/2022 | 48,41 | 49,09 | +1,59% | 48,41 | 49,09 | 48,97 | 49,00 | 55,60 | 3 | 29.386 |
| 21/1/2022 | 56,84 | 48,32 | +2,44% | 48,32 | 56,84 | 54,71 | 48,32 | 55,99 | 4 | 21.884 |
| 20/1/2022 | 50,06 | 47,17 | -5,75% | 47,17 | 50,06 | 49,12 | 50,00 | 56,84 | 11 | 122.823 |
| 19/1/2022 | 58,46 | 50,05 | +0,06% | 49,55 | 58,46 | 52,03 | 50,05 | 57,65 | 8 | 218.529 |
| 18/1/2022 | 50,02 | 50,02 | -14,44% | 50,02 | 50,02 | 50,02 | 50,11 | 58,46 | 1 | 5.002 |
| 14/1/2022 | 58,46 | 58,46 | +11,89% | 58,46 | 58,46 | 58,46 | 50,00 | 58,46 | 1 | 11.692 |
| 12/1/2022 | 52,25 | 52,25 | -10,85% | 52,25 | 52,25 | 52,25 | 52,25 | 58,46 | 3 | 41.800 |
| 11/1/2022 | 58,62 | 58,61 | +17,22% | 58,61 | 58,62 | 58,61 | 50,02 | 58,54 | 2 | 11.723 |
| 10/1/2022 | 50,50 | 50,00 | -9,17% | 50,00 | 50,50 | 50,37 | 50,01 | 58,99 | 6 | 161.200 |
| 7/1/2022 | 55,05 | 55,05 | -15,05% | 55,05 | 55,05 | 55,05 | 55,05 | 64,79 | 1 | 5.505 |
| 6/1/2022 | 64,65 | 64,80 | +10,39% | 64,65 | 64,80 | 64,70 | 55,06 | 64,79 | 2 | 194.100 |
| 5/1/2022 | 58,70 | 58,70 | -9,69% | 58,70 | 58,70 | 58,70 | 0,00 | 64,80 | 2 | 23.480 |
| 4/1/2022 | 65,00 | 65,00 | +18,18% | 65,00 | 65,00 | 65,00 | 58,70 | 64,80 | 4 | 130.000 |
| 23/12/2021 | 55,00 | 55,00 | -5,17% | 55,00 | 55,00 | 55,00 | 0,00 | 55,00 | 2 | 27.500 |
| 20/12/2021 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 0,00 | 58,00 | 1 | 5.800 |
| 17/12/2021 | 57,90 | 58,00 | +0,17% | 57,90 | 58,00 | 57,91 | 0,00 | 58,00 | 2 | 57.910 |
| 16/12/2021 | 58,00 | 57,90 | -0,17% | 50,00 | 58,00 | 55,97 | 53,06 | 57,90 | 3 | 22.390 |
| 15/12/2021 | 57,99 | 58,00 | 0,00% | 57,99 | 58,00 | 57,99 | 50,00 | 58,00 | 2 | 11.599 |
| 14/12/2021 | 57,70 | 58,00 | +0,52% | 57,70 | 58,00 | 57,82 | 0,00 | 57,95 | 2 | 115.640 |
| 13/12/2021 | 57,69 | 57,70 | +15,17% | 57,41 | 57,70 | 57,66 | 54,00 | 57,70 | 6 | 461.298 |
| 7/12/2021 | 57,99 | 50,10 | +0,18% | 50,10 | 57,99 | 53,34 | 50,10 | 57,99 | 3 | 90.693 |
| 2/12/2021 | 50,01 | 50,01 | +0,02% | 50,01 | 50,01 | 50,01 | 50,01 | 57,80 | 2 | 25.005 |
| 1/12/2021 | 58,50 | 50,00 | -14,53% | 50,00 | 58,50 | 52,89 | 50,01 | 57,95 | 7 | 121.665 |
| 30/11/2021 | 59,80 | 58,50 | -2,17% | 52,01 | 59,80 | 53,74 | 50,88 | 58,43 | 4 | 64.489 |
| 29/11/2021 | 56,01 | 59,80 | +6,79% | 50,00 | 59,80 | 52,97 | 50,00 | 59,80 | 30 | 1.552.141 |
| 26/11/2021 | 55,62 | 56,00 | +8,72% | 55,62 | 56,00 | 55,74 | 51,51 | 56,00 | 2 | 16.724 |
| 25/11/2021 | 55,62 | 51,51 | +0,02% | 51,51 | 55,62 | 54,59 | 51,51 | 55,62 | 3 | 21.837 |
| 22/11/2021 | 55,62 | 51,50 | 0,00% | 51,50 | 55,62 | 55,10 | 51,50 | 55,62 | 4 | 88.168 |
| 18/11/2021 | 51,50 | 51,50 | -5,63% | 51,50 | 51,51 | 51,50 | 51,50 | 58,96 | 4 | 46.355 |
| 17/11/2021 | 54,57 | 54,57 | +5,96% | 54,57 | 54,57 | 54,57 | 51,50 | 54,57 | 3 | 27.285 |
| 11/11/2021 | 51,50 | 51,50 | 0,00% | 51,50 | 51,50 | 51,50 | 51,56 | 61,99 | 2 | 66.950 |
| 9/11/2021 | 51,50 | 51,50 | -4,49% | 51,50 | 51,50 | 51,50 | 51,50 | 62,00 | 1 | 10.300 |
| 8/11/2021 | 54,57 | 53,92 | +3,67% | 53,92 | 54,57 | 53,96 | 53,85 | 53,92 | 5 | 75.553 |
| 4/11/2021 | 52,01 | 52,01 | -16,92% | 52,01 | 52,01 | 52,01 | 52,01 | 63,00 | 1 | 10.402 |
| 1/11/2021 | 62,91 | 62,60 | -0,48% | 61,99 | 62,92 | 62,40 | 0,00 | 62,60 | 4 | 118.576 |
| 29/10/2021 | 56,80 | 62,90 | +10,64% | 56,80 | 62,90 | 58,83 | 60,00 | 62,50 | 3 | 17.650 |
| 28/10/2021 | 56,80 | 56,85 | -0,28% | 56,80 | 64,99 | 57,18 | 56,80 | 64,00 | 5 | 131.519 |
| 26/10/2021 | 57,01 | 57,01 | -1,71% | 57,01 | 57,01 | 57,01 | 51,00 | 64,99 | 1 | 22.804 |
| 25/10/2021 | 60,00 | 58,00 | 0,00% | 58,00 | 60,00 | 58,18 | 58,00 | 65,00 | 6 | 64.002 |
| 22/10/2021 | 59,00 | 58,00 | -2,11% | 58,00 | 67,00 | 59,84 | 57,01 | 65,00 | 5 | 155.602 |
| 20/10/2021 | 68,80 | 59,25 | -1,90% | 59,25 | 68,80 | 67,56 | 59,00 | 67,95 | 4 | 67.565 |
| 19/10/2021 | 59,25 | 60,40 | -8,35% | 59,25 | 60,40 | 59,68 | 59,25 | 59,79 | 3 | 47.745 |
| 18/10/2021 | 65,90 | 65,90 | -1,33% | 65,90 | 65,90 | 65,90 | 59,25 | 68,50 | 2 | 13.180 |
| 15/10/2021 | 65,86 | 66,79 | +0,15% | 59,25 | 66,79 | 63,29 | 59,25 | 68,50 | 3 | 44.305 |
| 14/10/2021 | 65,00 | 66,69 | +1,26% | 65,00 | 66,69 | 65,41 | 66,69 | 66,79 | 7 | 163.525 |
| 13/10/2021 | 65,90 | 65,86 | +1,32% | 59,00 | 65,90 | 62,88 | 59,00 | 65,86 | 6 | 377.296 |
| 1/10/2021 | 65,00 | 65,00 | +37,95% | 65,00 | 65,00 | 65,00 | 48,00 | 65,00 | 1 | 169.000 |
| 29/9/2021 | 58,83 | 47,12 | -21,47% | 47,12 | 58,83 | 57,85 | 47,25 | 58,33 | 2 | 69.425 |
| 28/9/2021 | 60,00 | 60,00 | -10,17% | 60,00 | 60,00 | 60,00 | 58,83 | 65,00 | 2 | 480.000 |
| 24/9/2021 | 66,79 | 66,79 | +1,35% | 66,79 | 66,79 | 66,79 | 60,00 | 66,50 | 1 | 6.679 |
| 23/9/2021 | 65,90 | 65,90 | -1,18% | 65,90 | 65,90 | 65,90 | 60,00 | 66,79 | 1 | 329.500 |
| 22/9/2021 | 66,69 | 66,69 | +1,20% | 66,69 | 66,69 | 66,69 | 60,00 | 65,89 | 1 | 6.669 |
| 21/9/2021 | 65,50 | 65,90 | 0,00% | 65,50 | 65,90 | 65,62 | 60,00 | 65,90 | 3 | 144.380 |
| 20/9/2021 | 60,00 | 65,90 | +0,24% | 60,00 | 65,90 | 65,39 | 60,00 | 66,99 | 3 | 78.470 |
| 17/9/2021 | 65,50 | 65,74 | +0,06% | 65,50 | 65,74 | 65,69 | 60,00 | 65,74 | 4 | 190.514 |
| 16/9/2021 | 65,70 | 65,70 | +1,23% | 65,70 | 65,70 | 65,70 | 60,00 | 65,70 | 1 | 98.550 |
| 15/9/2021 | 65,85 | 64,90 | -1,44% | 60,00 | 65,85 | 64,71 | 60,50 | 65,70 | 4 | 155.320 |
| 14/9/2021 | 65,85 | 65,85 | +1,95% | 65,85 | 65,85 | 65,85 | 59,00 | 65,85 | 1 | 26.340 |
| 13/9/2021 | 65,00 | 64,59 | +8,92% | 64,22 | 65,00 | 64,57 | 59,00 | 65,85 | 6 | 348.695 |
| 10/9/2021 | 59,50 | 59,30 | -11,00% | 59,30 | 59,50 | 59,36 | 59,30 | 65,00 | 2 | 17.810 |
| 9/9/2021 | 64,00 | 66,63 | +11,76% | 59,50 | 66,63 | 60,15 | 59,50 | 65,00 | 6 | 252.649 |
| 8/9/2021 | 59,62 | 59,62 | -4,30% | 59,62 | 59,62 | 59,62 | 60,34 | 64,00 | 1 | 5.962 |
| 6/9/2021 | 62,30 | 62,30 | 0,00% | 62,30 | 62,30 | 62,30 | 60,00 | 64,75 | 1 | 18.690 |
| 3/9/2021 | 62,30 | 62,30 | +3,83% | 62,30 | 62,30 | 62,30 | 62,30 | 64,50 | 1 | 6.230 |
| 2/9/2021 | 60,00 | 60,00 | +0,82% | 60,00 | 60,00 | 60,00 | 59,51 | 64,50 | 2 | 30.000 |
| 27/8/2021 | 59,51 | 59,51 | +0,02% | 59,51 | 64,50 | 60,75 | 60,00 | 64,50 | 3 | 24.303 |
| 26/8/2021 | 59,50 | 59,50 | -3,55% | 59,50 | 59,50 | 59,50 | 59,51 | 65,00 | 1 | 17.850 |
| 25/8/2021 | 60,96 | 61,69 | +1,20% | 60,96 | 67,00 | 62,99 | 61,69 | 62,80 | 5 | 62.991 |
| 24/8/2021 | 60,00 | 60,96 | +2,78% | 60,00 | 65,90 | 62,33 | 61,56 | 65,90 | 5 | 49.866 |
| 23/8/2021 | 59,31 | 59,31 | -11,48% | 59,31 | 59,31 | 59,31 | 59,50 | 66,00 | 1 | 11.862 |
| 20/8/2021 | 59,22 | 67,00 | +10,74% | 59,22 | 67,00 | 61,81 | 59,30 | 67,00 | 3 | 18.544 |
| 17/8/2021 | 60,10 | 60,50 | -8,31% | 60,10 | 68,00 | 63,69 | 60,50 | 66,00 | 7 | 152.875 |
| 16/8/2021 | 65,98 | 65,98 | -0,03% | 62,50 | 65,98 | 64,64 | 60,10 | 65,19 | 4 | 155.141 |
| 12/8/2021 | 60,00 | 66,00 | +0,15% | 60,00 | 66,00 | 60,14 | 62,50 | 66,00 | 6 | 493.190 |
| 11/8/2021 | 67,50 | 65,90 | -0,12% | 65,90 | 71,00 | 68,78 | 61,15 | 70,50 | 14 | 1.313.848 |
| 10/8/2021 | 65,98 | 65,98 | -0,03% | 65,98 | 65,98 | 65,98 | 62,00 | 65,98 | 3 | 32.990 |
| 9/8/2021 | 69,89 | 66,00 | -5,57% | 60,51 | 69,89 | 61,90 | 65,00 | 68,99 | 4 | 68.097 |
| 6/8/2021 | 63,46 | 69,89 | +8,83% | 61,12 | 69,89 | 64,39 | 69,89 | 70,00 | 6 | 135.233 |
| 5/8/2021 | 66,00 | 64,22 | -9,55% | 64,22 | 66,00 | 65,05 | 64,50 | 69,90 | 10 | 494.403 |
| 4/8/2021 | 71,00 | 71,00 | +5,34% | 71,00 | 71,00 | 71,00 | 67,40 | 71,00 | 1 | 7.100 |
| 3/8/2021 | 71,00 | 67,40 | -8,92% | 67,40 | 71,00 | 70,28 | 68,00 | 71,00 | 4 | 70.280 |
| 2/8/2021 | 75,00 | 74,00 | +16,08% | 72,00 | 75,00 | 73,32 | 68,00 | 74,00 | 16 | 1.092.558 |
| 29/7/2021 | 75,00 | 63,75 | -2,67% | 63,75 | 75,00 | 69,50 | 64,00 | 75,00 | 3 | 69.500 |
| 28/7/2021 | 65,50 | 65,50 | +0,77% | 65,50 | 65,50 | 65,50 | 65,00 | 75,00 | 3 | 196.500 |
| 27/7/2021 | 74,55 | 65,00 | -17,72% | 65,00 | 74,55 | 66,67 | 66,00 | 78,00 | 3 | 140.015 |
| 26/7/2021 | 67,56 | 79,00 | -1,25% | 67,56 | 79,00 | 77,55 | 68,00 | 79,00 | 12 | 752.263 |
| 23/7/2021 | 79,99 | 80,00 | +1,28% | 79,99 | 80,00 | 79,99 | 72,00 | 79,00 | 9 | 255.976 |
| 21/7/2021 | 79,88 | 78,99 | +14,48% | 78,99 | 79,88 | 79,43 | 67,56 | 78,99 | 2 | 15.887 |
| 16/7/2021 | 69,00 | 69,00 | -14,77% | 69,00 | 69,00 | 69,00 | 69,00 | 79,00 | 1 | 48.300 |
| 15/7/2021 | 78,00 | 80,96 | +3,81% | 78,00 | 80,96 | 79,29 | 80,96 | 81,00 | 6 | 206.172 |
| 14/7/2021 | 77,99 | 77,99 | -0,06% | 77,99 | 77,99 | 77,99 | 69,00 | 77,99 | 2 | 15.598 |
| 13/7/2021 | 70,00 | 78,04 | -2,21% | 70,00 | 78,99 | 73,97 | 78,04 | 81,00 | 13 | 258.905 |
| 12/7/2021 | 67,22 | 79,80 | +2,31% | 67,22 | 79,80 | 67,97 | 67,45 | 79,79 | 11 | 571.006 |
| 5/7/2021 | 81,00 | 78,00 | -3,70% | 77,00 | 100,00 | 85,39 | 78,00 | 100,00 | 71 | 10.520.985 |
| 2/7/2021 | 74,00 | 81,00 | -2,29% | 74,00 | 81,00 | 77,33 | 68,60 | 81,00 | 6 | 371.210 |
| 1/7/2021 | 82,90 | 82,90 | +3,75% | 82,90 | 83,90 | 83,06 | 74,50 | 82,90 | 6 | 290.730 |
| 30/6/2021 | 79,90 | 79,90 | -2,44% | 79,90 | 79,90 | 79,90 | 74,20 | 79,90 | 1 | 23.970 |
| 29/6/2021 | 80,02 | 81,90 | +1,14% | 74,00 | 83,82 | 79,86 | 74,20 | 81,90 | 15 | 495.164 |
| 25/6/2021 | 80,00 | 80,98 | +1,23% | 80,00 | 80,98 | 80,76 | 80,00 | 81,00 | 10 | 516.898 |
| 24/6/2021 | 80,00 | 80,00 | +13,39% | 80,00 | 80,00 | 80,00 | 74,00 | 79,04 | 1 | 48.000 |
| 23/6/2021 | 83,50 | 70,55 | -12,89% | 70,00 | 84,00 | 80,06 | 70,60 | 75,38 | 14 | 464.404 |
| 22/6/2021 | 74,50 | 80,99 | +8,71% | 74,50 | 81,00 | 78,40 | 79,89 | 80,99 | 17 | 1.027.080 |
| 21/6/2021 | 67,00 | 74,50 | +9,56% | 67,00 | 74,50 | 69,16 | 67,21 | 74,49 | 3 | 359.650 |
| 18/6/2021 | 72,60 | 68,00 | -6,10% | 68,00 | 75,00 | 72,71 | 68,00 | 74,00 | 7 | 705.314 |
| 17/6/2021 | 72,42 | 72,42 | -17,70% | 72,42 | 72,42 | 72,42 | 72,42 | 87,99 | 1 | 7.242 |
| 16/6/2021 | 65,09 | 88,00 | +22,99% | 65,09 | 88,00 | 83,10 | 74,85 | 88,00 | 10 | 614.978 |
| 15/6/2021 | 71,55 | 71,55 | -0,31% | 68,00 | 71,55 | 70,92 | 68,00 | 71,55 | 6 | 120.575 |
| 14/6/2021 | 65,02 | 71,77 | -0,32% | 65,02 | 71,77 | 69,28 | 65,16 | 72,84 | 4 | 131.638 |
| 11/6/2021 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 0,00 | 72,00 | 7 | 93.600 |
| 10/6/2021 | 72,00 | 72,00 | +1,93% | 71,14 | 72,00 | 71,63 | 0,00 | 0,00 | 5 | 186.254 |
| 9/6/2021 | 68,50 | 70,64 | -1,27% | 67,81 | 72,00 | 71,14 | 65,01 | 70,64 | 10 | 298.826 |
| 8/6/2021 | 71,00 | 71,55 | +11,76% | 71,00 | 71,55 | 71,18 | 66,66 | 71,55 | 4 | 64.065 |
| 7/6/2021 | 72,00 | 64,02 | -1,43% | 64,02 | 72,00 | 65,72 | 64,03 | 71,00 | 8 | 381.219 |
| 2/6/2021 | 64,95 | 64,95 | +1,48% | 64,95 | 64,95 | 64,95 | 64,00 | 64,95 | 4 | 71.445 |
| 1/6/2021 | 65,02 | 64,00 | -8,49% | 64,00 | 65,02 | 64,37 | 64,00 | 68,00 | 6 | 386.244 |
| 31/5/2021 | 70,79 | 69,94 | -1,20% | 69,94 | 70,80 | 70,73 | 69,97 | 70,00 | 4 | 183.903 |
| 28/5/2021 | 65,28 | 70,79 | +8,91% | 64,62 | 70,80 | 65,51 | 64,36 | 70,78 | 8 | 288.244 |
| 27/5/2021 | 65,00 | 65,00 | +9,24% | 65,00 | 65,78 | 65,14 | 65,00 | 70,80 | 4 | 175.890 |
| 26/5/2021 | 70,80 | 59,50 | -15,00% | 59,50 | 70,80 | 68,75 | 60,22 | 69,99 | 4 | 275.000 |
| 25/5/2021 | 70,00 | 70,00 | -1,13% | 70,00 | 70,00 | 70,00 | 70,00 | 70,69 | 2 | 14.000 |
| 24/5/2021 | 70,80 | 70,80 | -0,06% | 70,80 | 71,84 | 71,15 | 63,80 | 69,95 | 6 | 398.460 |
| 21/5/2021 | 70,91 | 70,84 | -1,41% | 70,84 | 70,91 | 70,84 | 64,85 | 69,99 | 3 | 290.451 |
| 20/5/2021 | 71,00 | 71,85 | +1,86% | 70,15 | 71,85 | 71,04 | 71,85 | 79,85 | 6 | 191.818 |
| 19/5/2021 | 70,80 | 70,54 | -1,00% | 70,54 | 70,80 | 70,78 | 61,00 | 69,95 | 3 | 113.254 |
| 18/5/2021 | 71,25 | 71,25 | +1,21% | 71,25 | 71,25 | 71,25 | 61,00 | 71,00 | 2 | 263.625 |
| 17/5/2021 | 70,40 | 70,40 | -0,20% | 69,56 | 70,40 | 69,87 | 67,00 | 70,40 | 4 | 55.900 |
| 14/5/2021 | 70,54 | 70,54 | -1,00% | 70,10 | 70,54 | 70,52 | 67,00 | 70,54 | 3 | 268.008 |
| 13/5/2021 | 70,00 | 71,25 | +4,78% | 67,18 | 71,25 | 68,60 | 67,01 | 71,25 | 9 | 706.581 |
| 12/5/2021 | 65,00 | 68,00 | +5,43% | 63,45 | 69,95 | 65,52 | 60,00 | 69,95 | 10 | 242.447 |
| 11/5/2021 | 64,38 | 64,50 | +0,31% | 54,90 | 65,02 | 63,16 | 55,21 | 64,49 | 12 | 221.075 |
| 10/5/2021 | 55,38 | 64,30 | -0,12% | 54,50 | 64,30 | 55,96 | 57,00 | 64,25 | 6 | 78.346 |
| 7/5/2021 | 53,85 | 64,38 | -3,19% | 53,85 | 64,38 | 54,57 | 54,60 | 64,38 | 11 | 278.319 |
| 6/5/2021 | 66,50 | 66,50 | -0,21% | 66,00 | 66,50 | 66,36 | 53,60 | 66,64 | 4 | 331.800 |
| 5/5/2021 | 67,50 | 66,64 | +16,91% | 66,64 | 67,50 | 67,16 | 57,00 | 66,60 | 3 | 33.583 |
| 4/5/2021 | 64,38 | 57,00 | -11,46% | 57,00 | 70,00 | 64,99 | 57,03 | 68,00 | 25 | 5.400.949 |
| 3/5/2021 | 64,38 | 64,38 | -6,26% | 64,38 | 64,38 | 64,38 | 64,38 | 64,39 | 5 | 103.008 |
| 30/4/2021 | 66,00 | 68,68 | +4,06% | 66,00 | 68,68 | 67,55 | 60,00 | 68,68 | 4 | 101.336 |
| 29/4/2021 | 66,00 | 66,00 | +26,92% | 66,00 | 66,00 | 66,00 | 52,66 | 65,21 | 2 | 19.800 |
| 28/4/2021 | 67,90 | 52,00 | -24,09% | 51,26 | 67,90 | 59,29 | 54,00 | 64,22 | 108 | 12.713.080 |
| 26/4/2021 | 69,68 | 68,50 | -0,51% | 68,50 | 71,99 | 70,10 | 65,00 | 67,00 | 13 | 406.581 |
| 23/4/2021 | 67,17 | 68,85 | +13,39% | 64,99 | 74,73 | 66,81 | 55,00 | 68,85 | 16 | 654.832 |
| 22/4/2021 | 54,61 | 60,72 | -3,22% | 54,61 | 68,00 | 61,70 | 60,00 | 62,01 | 18 | 962.630 |
| 20/4/2021 | 57,40 | 62,74 | +9,30% | 57,40 | 62,74 | 62,25 | 57,43 | 62,70 | 7 | 130.732 |
| 19/4/2021 | 61,99 | 57,40 | -3,07% | 57,40 | 61,99 | 60,16 | 52,05 | 57,40 | 12 | 252.691 |
| 16/4/2021 | 59,82 | 59,22 | +13,56% | 59,22 | 59,82 | 59,72 | 52,16 | 56,17 | 3 | 35.832 |
| 15/4/2021 | 52,03 | 52,15 | -1,60% | 52,03 | 52,15 | 52,12 | 52,16 | 59,23 | 3 | 52.126 |
| 14/4/2021 | 52,05 | 53,00 | -9,70% | 52,05 | 53,00 | 52,18 | 53,01 | 60,00 | 6 | 182.650 |
| 12/4/2021 | 57,99 | 58,69 | +0,19% | 57,99 | 58,69 | 58,59 | 58,69 | 60,00 | 3 | 41.013 |
| 9/4/2021 | 58,58 | 58,58 | +1,00% | 58,58 | 58,58 | 58,58 | 53,01 | 58,58 | 2 | 199.172 |
| 8/4/2021 | 58,00 | 58,00 | +5,26% | 58,00 | 58,00 | 58,00 | 51,87 | 58,00 | 2 | 52.200 |
| 7/4/2021 | 55,00 | 55,10 | 0,00% | 55,00 | 55,10 | 55,08 | 56,00 | 88,00 | 4 | 110.170 |
| 6/4/2021 | 55,10 | 55,10 | +0,18% | 55,10 | 55,10 | 55,10 | 55,76 | 88,00 | 1 | 11.020 |
| 31/3/2021 | 55,00 | 55,00 | +5,24% | 55,00 | 55,00 | 55,00 | 55,75 | 62,00 | 1 | 11.000 |
| 30/3/2021 | 52,26 | 52,26 | +0,48% | 52,26 | 52,26 | 52,26 | 61,00 | 62,00 | 1 | 26.130 |
| 26/3/2021 | 52,01 | 52,01 | -16,11% | 52,01 | 52,01 | 52,01 | 52,25 | 62,00 | 1 | 5.201 |
| 24/3/2021 | 62,00 | 62,00 | -1,59% | 62,00 | 62,00 | 62,00 | 52,64 | 62,00 | 3 | 111.600 |
| 23/3/2021 | 61,99 | 63,00 | +1,63% | 61,99 | 63,00 | 62,43 | 62,73 | 63,00 | 5 | 112.390 |
| 19/3/2021 | 62,00 | 61,99 | -0,02% | 61,38 | 62,00 | 61,91 | 60,00 | 80,00 | 8 | 235.274 |
| 18/3/2021 | 58,25 | 62,00 | +6,44% | 51,95 | 62,00 | 59,74 | 53,00 | 62,99 | 8 | 149.360 |
| 17/3/2021 | 58,25 | 58,25 | -0,26% | 58,25 | 58,25 | 58,25 | 58,25 | 63,00 | 1 | 17.475 |
| 16/3/2021 | 58,40 | 58,40 | -1,02% | 58,40 | 58,40 | 58,40 | 59,10 | 78,00 | 2 | 35.040 |
| 15/3/2021 | 58,41 | 59,00 | -6,35% | 58,41 | 59,00 | 58,77 | 59,50 | 85,00 | 4 | 76.405 |