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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CRPG6 - CRISTAL - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 19,00 | 19,00 | +0,74% | 19,00 | 19,00 | 19,00 | 18,51 | 19,00 | 1 | 190.000 |
| 15/4/2025 | 18,78 | 18,86 | +0,32% | 18,78 | 18,86 | 18,81 | 18,51 | 18,90 | 4 | 940.700 |
| 10/4/2025 | 18,50 | 18,80 | +1,62% | 18,50 | 18,80 | 18,70 | 18,01 | 18,99 | 3 | 561.000 |
| 9/4/2025 | 18,50 | 18,50 | -0,05% | 18,50 | 18,50 | 18,50 | 18,50 | 18,80 | 1 | 185.000 |
| 3/4/2025 | 18,51 | 18,51 | +0,05% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 1 | 185.100 |
| 2/4/2025 | 18,51 | 18,50 | -0,05% | 18,50 | 18,51 | 18,50 | 18,50 | 18,99 | 4 | 1.665.100 |
| 1/4/2025 | 18,51 | 18,51 | 0,00% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 1 | 185.100 |
| 31/3/2025 | 18,71 | 18,51 | 0,00% | 18,51 | 18,71 | 18,63 | 18,50 | 18,80 | 6 | 1.490.600 |
| 28/3/2025 | 18,97 | 18,51 | -1,54% | 18,51 | 19,99 | 19,26 | 18,51 | 18,99 | 16 | 3.660.400 |
| 27/3/2025 | 18,80 | 18,80 | +1,08% | 18,80 | 18,80 | 18,80 | 18,51 | 18,99 | 1 | 188.000 |
| 26/3/2025 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,51 | 18,99 | 2 | 558.000 |
| 25/3/2025 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,60 | 18,99 | 1 | 372.000 |
| 24/3/2025 | 18,63 | 18,60 | +0,49% | 18,60 | 18,63 | 18,61 | 18,60 | 18,79 | 4 | 1.302.900 |
| 18/3/2025 | 18,51 | 18,51 | 0,00% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 1 | 370.200 |
| 11/3/2025 | 18,51 | 18,51 | 0,00% | 18,51 | 18,51 | 18,51 | 18,30 | 18,99 | 4 | 925.500 |
| 5/3/2025 | 18,51 | 18,51 | -2,42% | 18,51 | 18,51 | 18,51 | 18,01 | 18,99 | 2 | 370.200 |
| 28/2/2025 | 18,51 | 18,97 | -1,15% | 18,51 | 19,00 | 18,86 | 18,51 | 18,99 | 4 | 754.500 |
| 24/2/2025 | 19,19 | 19,19 | +0,63% | 19,19 | 19,19 | 19,19 | 18,51 | 19,20 | 4 | 767.600 |
| 20/2/2025 | 19,06 | 19,07 | +0,05% | 19,06 | 19,07 | 19,06 | 19,01 | 19,75 | 3 | 572.000 |
| 19/2/2025 | 19,05 | 19,06 | -3,69% | 19,05 | 19,77 | 19,29 | 19,40 | 19,78 | 3 | 578.800 |
| 13/2/2025 | 19,51 | 19,79 | -3,32% | 19,51 | 19,79 | 19,65 | 19,51 | 19,99 | 2 | 393.000 |
| 10/2/2025 | 20,00 | 20,47 | -0,10% | 20,00 | 20,47 | 20,23 | 19,51 | 20,48 | 2 | 404.700 |
| 6/2/2025 | 19,55 | 20,49 | 0,00% | 19,51 | 20,49 | 19,81 | 19,51 | 20,69 | 5 | 990.600 |
| 5/2/2025 | 20,49 | 20,49 | +1,44% | 20,49 | 20,49 | 20,49 | 20,10 | 20,99 | 8 | 2.663.700 |
| 4/2/2025 | 20,20 | 20,20 | +1,00% | 20,20 | 20,20 | 20,20 | 19,60 | 20,20 | 10 | 2.222.000 |
| 3/2/2025 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,51 | 20,49 | 1 | 200.000 |
| 31/1/2025 | 19,67 | 20,00 | +1,52% | 19,67 | 20,00 | 19,75 | 19,51 | 20,49 | 4 | 987.500 |
| 29/1/2025 | 19,70 | 19,70 | +1,03% | 19,70 | 19,70 | 19,70 | 19,05 | 19,69 | 1 | 197.000 |
| 28/1/2025 | 19,50 | 19,50 | +2,31% | 19,50 | 19,50 | 19,50 | 19,05 | 19,50 | 1 | 975.000 |
| 27/1/2025 | 19,97 | 19,06 | -4,60% | 19,06 | 19,97 | 19,21 | 19,05 | 19,97 | 4 | 1.152.700 |
| 23/1/2025 | 19,10 | 19,98 | -0,05% | 19,10 | 19,98 | 19,63 | 19,11 | 19,99 | 4 | 785.500 |
| 20/1/2025 | 19,56 | 19,99 | -2,39% | 19,05 | 19,99 | 19,61 | 19,15 | 20,49 | 7 | 2.550.200 |
| 17/1/2025 | 20,48 | 20,48 | +3,85% | 20,48 | 20,48 | 20,48 | 19,56 | 20,25 | 1 | 204.800 |
| 16/1/2025 | 19,72 | 19,72 | -5,92% | 19,72 | 19,72 | 19,72 | 19,75 | 20,19 | 2 | 591.600 |
| 15/1/2025 | 20,02 | 20,96 | -0,10% | 20,01 | 20,96 | 20,20 | 19,95 | 20,96 | 3 | 1.010.300 |
| 10/1/2025 | 20,01 | 20,98 | -0,05% | 20,01 | 20,98 | 20,49 | 19,70 | 20,98 | 2 | 409.900 |
| 8/1/2025 | 20,01 | 20,99 | 0,00% | 20,01 | 20,99 | 20,49 | 19,75 | 21,10 | 3 | 614.900 |
| 7/1/2025 | 20,01 | 20,99 | 0,00% | 20,01 | 20,99 | 20,49 | 20,01 | 20,99 | 3 | 614.900 |
| 6/1/2025 | 20,99 | 20,99 | +3,71% | 20,99 | 20,99 | 20,99 | 20,01 | 20,79 | 1 | 209.900 |
| 2/1/2025 | 20,01 | 20,24 | -1,22% | 19,72 | 20,24 | 20,04 | 19,72 | 20,24 | 6 | 1.603.700 |
| 30/12/2024 | 20,51 | 20,49 | -2,66% | 20,05 | 21,46 | 20,55 | 20,10 | 20,50 | 8 | 1.850.100 |
| 27/12/2024 | 21,05 | 21,05 | +0,29% | 21,05 | 21,05 | 21,05 | 20,51 | 21,40 | 2 | 631.500 |
| 23/12/2024 | 20,99 | 20,99 | 0,00% | 20,99 | 20,99 | 20,99 | 20,01 | 21,00 | 1 | 209.900 |
| 19/12/2024 | 20,56 | 20,99 | 0,00% | 20,56 | 20,99 | 20,77 | 20,56 | 21,47 | 2 | 415.500 |
| 18/12/2024 | 20,70 | 20,99 | -0,99% | 20,60 | 20,99 | 20,66 | 20,56 | 21,49 | 5 | 1.653.000 |
| 17/12/2024 | 20,63 | 21,20 | 0,00% | 20,63 | 21,20 | 20,91 | 20,71 | 21,49 | 2 | 418.300 |
| 16/12/2024 | 21,74 | 21,20 | -1,30% | 21,20 | 21,74 | 21,47 | 21,10 | 21,74 | 2 | 429.400 |
| 13/12/2024 | 21,60 | 21,48 | +0,42% | 21,48 | 21,60 | 21,52 | 20,80 | 21,68 | 5 | 1.076.400 |
| 12/12/2024 | 21,13 | 21,39 | -0,47% | 21,00 | 21,49 | 21,17 | 20,80 | 21,39 | 5 | 1.270.200 |
| 11/12/2024 | 21,30 | 21,49 | -0,92% | 21,21 | 21,62 | 21,40 | 21,27 | 21,45 | 4 | 856.200 |
| 10/12/2024 | 21,13 | 21,69 | +0,42% | 21,12 | 21,69 | 21,23 | 21,20 | 21,69 | 3 | 1.061.800 |
| 9/12/2024 | 21,60 | 21,60 | +0,98% | 21,60 | 21,60 | 21,60 | 21,40 | 21,99 | 3 | 648.000 |
| 6/12/2024 | 21,39 | 21,39 | -0,05% | 21,35 | 21,39 | 21,37 | 21,55 | 21,99 | 4 | 854.800 |
| 4/12/2024 | 22,01 | 21,40 | -2,77% | 20,33 | 22,01 | 20,96 | 20,51 | 21,99 | 11 | 3.564.100 |
| 3/12/2024 | 23,40 | 22,01 | -5,37% | 22,01 | 23,49 | 23,25 | 21,61 | 22,49 | 15 | 3.954.000 |
| 27/11/2024 | 23,26 | 23,26 | 0,00% | 23,26 | 23,26 | 23,26 | 23,01 | 23,49 | 1 | 465.200 |
| 26/11/2024 | 23,72 | 23,26 | -3,12% | 23,01 | 23,75 | 23,38 | 23,01 | 23,49 | 6 | 1.403.000 |
| 25/11/2024 | 24,99 | 24,01 | -3,92% | 24,01 | 24,99 | 24,64 | 24,01 | 24,68 | 4 | 1.232.000 |
| 21/11/2024 | 24,51 | 24,99 | +0,08% | 24,51 | 24,99 | 24,75 | 24,22 | 25,10 | 2 | 495.000 |
| 18/11/2024 | 24,51 | 24,97 | -2,04% | 24,51 | 24,97 | 24,74 | 24,22 | 24,98 | 2 | 494.800 |
| 13/11/2024 | 25,01 | 25,49 | 0,00% | 25,01 | 25,49 | 25,25 | 24,76 | 25,49 | 2 | 505.000 |
| 11/11/2024 | 25,36 | 25,49 | -1,96% | 25,01 | 25,49 | 25,21 | 24,51 | 25,49 | 4 | 1.008.700 |
| 7/11/2024 | 26,00 | 26,00 | +0,08% | 26,00 | 26,00 | 26,00 | 25,70 | 25,97 | 2 | 520.000 |
| 4/11/2024 | 25,99 | 25,98 | -0,04% | 25,50 | 25,99 | 25,62 | 25,36 | 25,98 | 4 | 2.049.800 |
| 1/11/2024 | 25,51 | 25,99 | 0,00% | 25,51 | 25,99 | 25,75 | 25,51 | 25,99 | 2 | 515.000 |
| 31/10/2024 | 25,49 | 25,99 | +1,96% | 25,49 | 25,99 | 25,61 | 25,51 | 25,99 | 3 | 1.024.600 |
| 28/10/2024 | 25,23 | 25,49 | -0,82% | 25,01 | 25,49 | 25,24 | 24,51 | 25,99 | 3 | 757.300 |
| 22/10/2024 | 25,99 | 25,70 | 0,00% | 25,24 | 25,99 | 25,64 | 25,25 | 25,99 | 3 | 769.300 |
| 15/10/2024 | 25,70 | 25,70 | +0,39% | 25,70 | 25,70 | 25,70 | 25,24 | 25,99 | 1 | 257.000 |
| 9/10/2024 | 25,60 | 25,60 | +0,39% | 25,60 | 25,60 | 25,60 | 25,23 | 25,99 | 2 | 2.048.000 |
| 7/10/2024 | 26,01 | 25,50 | -3,04% | 23,51 | 26,01 | 24,84 | 25,50 | 25,99 | 30 | 9.939.900 |
| 4/10/2024 | 26,56 | 26,30 | -4,33% | 26,28 | 26,56 | 26,44 | 26,30 | 27,40 | 5 | 1.322.000 |
| 2/10/2024 | 26,53 | 27,49 | 0,00% | 26,01 | 27,49 | 26,47 | 26,51 | 27,49 | 14 | 3.971.500 |
| 1/10/2024 | 27,38 | 27,49 | +0,18% | 26,51 | 27,49 | 26,78 | 26,51 | 27,99 | 5 | 2.142.500 |
| 30/9/2024 | 26,51 | 27,44 | +0,15% | 26,51 | 27,44 | 27,20 | 27,38 | 27,49 | 3 | 1.088.300 |
| 25/9/2024 | 27,40 | 27,40 | -0,40% | 27,40 | 27,40 | 27,40 | 27,01 | 27,80 | 1 | 29.318.000 |
| 24/9/2024 | 27,57 | 27,51 | -1,79% | 27,51 | 27,57 | 27,54 | 27,06 | 27,99 | 5 | 1.652.500 |
| 20/9/2024 | 28,49 | 28,01 | -1,72% | 28,01 | 28,99 | 28,49 | 28,01 | 28,49 | 3 | 854.900 |
| 17/9/2024 | 28,49 | 28,50 | 0,00% | 28,49 | 28,50 | 28,49 | 28,01 | 28,49 | 50 | 14.249.400 |
| 16/9/2024 | 28,40 | 28,50 | 0,00% | 28,40 | 28,50 | 28,49 | 28,01 | 28,49 | 70 | 19.948.900 |
| 13/9/2024 | 28,99 | 28,50 | 0,00% | 28,49 | 28,99 | 28,51 | 28,02 | 28,50 | 40 | 11.404.800 |
| 12/9/2024 | 28,02 | 28,50 | +1,75% | 28,01 | 28,50 | 28,48 | 28,02 | 28,99 | 103 | 29.905.400 |
| 11/9/2024 | 28,01 | 28,01 | 0,00% | 28,01 | 28,01 | 28,01 | 28,01 | 28,49 | 2 | 2.801.000 |
| 9/9/2024 | 28,01 | 28,01 | -3,38% | 28,01 | 28,01 | 28,01 | 27,51 | 28,49 | 1 | 280.100 |
| 6/9/2024 | 28,51 | 28,99 | 0,00% | 28,01 | 28,99 | 28,19 | 28,11 | 28,99 | 5 | 2.255.600 |
| 4/9/2024 | 28,99 | 28,99 | +1,72% | 28,99 | 28,99 | 28,99 | 28,51 | 29,49 | 1 | 289.900 |
| 2/9/2024 | 28,51 | 28,50 | -0,04% | 28,50 | 28,51 | 28,50 | 28,05 | 28,99 | 2 | 1.140.100 |
| 30/8/2024 | 28,51 | 28,51 | +0,04% | 28,51 | 28,51 | 28,51 | 28,51 | 29,49 | 1 | 570.200 |
| 29/8/2024 | 28,50 | 28,50 | -1,69% | 28,50 | 28,50 | 28,50 | 28,50 | 29,49 | 1 | 285.000 |
| 28/8/2024 | 28,69 | 28,99 | +3,24% | 28,69 | 28,99 | 28,74 | 28,50 | 29,49 | 3 | 2.011.800 |
| 27/8/2024 | 28,09 | 28,08 | -2,84% | 28,08 | 28,09 | 28,08 | 28,08 | 28,99 | 2 | 561.700 |
| 26/8/2024 | 28,02 | 28,90 | +0,38% | 28,02 | 28,90 | 28,46 | 28,01 | 28,99 | 2 | 569.200 |
| 22/8/2024 | 28,81 | 28,79 | -0,10% | 28,70 | 28,81 | 28,75 | 28,60 | 28,88 | 4 | 1.150.000 |
| 21/8/2024 | 29,04 | 28,82 | -3,84% | 28,62 | 29,04 | 28,74 | 28,81 | 28,90 | 9 | 3.737.100 |
| 19/8/2024 | 29,48 | 29,97 | -0,07% | 29,40 | 29,97 | 29,61 | 29,01 | 29,98 | 3 | 888.500 |
| 16/8/2024 | 29,54 | 29,99 | +1,15% | 29,53 | 29,99 | 29,59 | 28,51 | 30,00 | 5 | 2.071.800 |
| 15/8/2024 | 29,01 | 29,65 | +0,20% | 29,00 | 29,69 | 29,34 | 28,51 | 29,65 | 8 | 4.402.300 |
| 14/8/2024 | 29,00 | 29,59 | +0,34% | 28,95 | 29,59 | 29,12 | 29,01 | 29,60 | 4 | 2.330.200 |
| 13/8/2024 | 28,58 | 29,49 | +1,69% | 28,35 | 29,49 | 28,65 | 28,51 | 29,99 | 9 | 3.151.500 |
| 12/8/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 28,56 | 29,00 | 1 | 290.000 |
| 8/8/2024 | 28,88 | 29,00 | +0,03% | 28,88 | 29,00 | 28,97 | 28,51 | 29,00 | 6 | 2.897.300 |
| 7/8/2024 | 28,01 | 28,99 | 0,00% | 27,87 | 28,99 | 28,29 | 28,01 | 28,99 | 3 | 848.700 |
| 6/8/2024 | 29,01 | 28,99 | -1,70% | 28,01 | 29,01 | 28,56 | 28,23 | 29,47 | 6 | 1.713.900 |
| 5/8/2024 | 29,39 | 29,49 | 0,00% | 29,39 | 29,49 | 29,42 | 29,01 | 29,49 | 3 | 1.176.800 |
| 2/8/2024 | 29,01 | 29,49 | +0,10% | 29,00 | 29,49 | 29,07 | 29,01 | 29,89 | 3 | 2.035.000 |
| 1/8/2024 | 29,11 | 29,46 | -0,77% | 29,00 | 29,46 | 29,20 | 29,01 | 29,79 | 5 | 1.460.300 |
| 31/7/2024 | 29,20 | 29,69 | -1,03% | 29,10 | 29,69 | 29,25 | 29,11 | 29,99 | 13 | 4.681.100 |
| 22/7/2024 | 30,00 | 30,00 | +0,03% | 30,00 | 30,00 | 30,00 | 29,51 | 30,49 | 1 | 600.000 |
| 19/7/2024 | 29,99 | 29,99 | 0,00% | 29,99 | 29,99 | 29,99 | 29,51 | 30,49 | 2 | 899.700 |
| 16/7/2024 | 29,99 | 29,99 | +1,70% | 29,51 | 29,99 | 29,89 | 29,51 | 30,49 | 5 | 1.494.700 |
| 15/7/2024 | 29,30 | 29,49 | +1,69% | 29,30 | 29,49 | 29,31 | 29,05 | 29,89 | 2 | 3.224.900 |
| 12/7/2024 | 29,49 | 29,00 | +0,69% | 29,00 | 29,49 | 29,08 | 29,00 | 29,49 | 7 | 2.036.200 |
| 10/7/2024 | 28,80 | 28,80 | -0,72% | 28,80 | 28,80 | 28,80 | 28,63 | 29,19 | 1 | 288.000 |
| 9/7/2024 | 29,44 | 29,01 | -1,63% | 29,01 | 29,44 | 29,28 | 28,76 | 29,48 | 3 | 878.400 |
| 8/7/2024 | 29,49 | 29,49 | -0,03% | 29,49 | 29,49 | 29,33 | 29,30 | 29,50 | 3 | 880.000 |
| 5/7/2024 | 29,61 | 29,50 | -1,63% | 29,50 | 29,61 | 29,57 | 29,50 | 29,70 | 3 | 887.100 |
| 4/7/2024 | 29,99 | 29,99 | +1,66% | 29,99 | 29,99 | 29,99 | 29,31 | 29,98 | 1 | 299.900 |
| 3/7/2024 | 29,49 | 29,50 | +0,03% | 29,49 | 29,50 | 29,49 | 29,40 | 29,97 | 2 | 589.900 |
| 1/7/2024 | 29,01 | 29,49 | -1,67% | 29,00 | 29,49 | 29,10 | 29,01 | 29,94 | 3 | 1.455.000 |
| 24/6/2024 | 29,99 | 29,99 | +1,70% | 29,99 | 29,99 | 29,99 | 29,50 | 30,20 | 2 | 599.800 |
| 20/6/2024 | 29,00 | 29,49 | +1,17% | 29,00 | 29,49 | 29,09 | 29,01 | 29,87 | 3 | 1.454.900 |
| 14/6/2024 | 29,01 | 29,15 | -2,48% | 28,72 | 29,47 | 29,10 | 29,15 | 29,69 | 5 | 1.455.100 |
| 13/6/2024 | 30,00 | 29,89 | -1,65% | 29,89 | 30,00 | 29,94 | 29,39 | 29,70 | 2 | 598.900 |
| 11/6/2024 | 29,91 | 30,39 | +1,57% | 29,90 | 30,39 | 29,94 | 29,89 | 30,69 | 7 | 3.294.000 |
| 10/6/2024 | 29,85 | 29,92 | -3,45% | 29,81 | 30,48 | 30,17 | 29,96 | 30,49 | 9 | 5.129.300 |
| 7/6/2024 | 30,99 | 30,99 | -0,03% | 30,99 | 30,99 | 30,99 | 29,51 | 30,99 | 2 | 619.800 |
| 5/6/2024 | 29,30 | 31,00 | +3,40% | 29,00 | 31,00 | 29,75 | 29,51 | 30,99 | 15 | 4.760.900 |
| 4/6/2024 | 29,31 | 29,98 | +2,15% | 29,30 | 29,98 | 29,39 | 29,41 | 29,98 | 7 | 3.527.500 |
| 3/6/2024 | 29,31 | 29,35 | -1,15% | 29,31 | 29,35 | 29,33 | 29,31 | 29,69 | 2 | 586.600 |
| 31/5/2024 | 30,05 | 29,69 | -0,90% | 29,69 | 30,05 | 29,87 | 29,33 | 29,99 | 2 | 597.400 |
| 28/5/2024 | 29,55 | 29,96 | -0,07% | 29,55 | 29,96 | 29,82 | 29,01 | 32,00 | 3 | 894.700 |
| 27/5/2024 | 29,55 | 29,98 | -1,67% | 29,52 | 29,98 | 29,68 | 29,71 | 30,47 | 3 | 890.500 |
| 24/5/2024 | 29,89 | 30,49 | +0,79% | 29,89 | 30,49 | 30,19 | 29,51 | 30,99 | 4 | 1.811.400 |
| 23/5/2024 | 30,64 | 30,25 | -2,45% | 30,01 | 30,64 | 30,38 | 29,51 | 30,26 | 4 | 1.215.300 |
| 22/5/2024 | 29,82 | 31,01 | -1,40% | 29,82 | 31,45 | 30,76 | 29,51 | 30,49 | 3 | 922.800 |
| 21/5/2024 | 31,47 | 31,45 | -2,12% | 31,01 | 31,47 | 31,31 | 30,81 | 31,46 | 3 | 939.300 |
| 20/5/2024 | 31,99 | 32,13 | +1,20% | 31,99 | 32,15 | 32,11 | 31,55 | 32,13 | 6 | 1.926.600 |
| 17/5/2024 | 31,75 | 31,75 | 0,00% | 31,75 | 31,75 | 31,75 | 31,25 | 31,95 | 1 | 317.500 |
| 16/5/2024 | 30,99 | 31,75 | +4,51% | 30,99 | 33,00 | 32,15 | 31,01 | 31,50 | 7 | 2.250.500 |
| 14/5/2024 | 30,38 | 30,38 | 0,00% | 30,38 | 30,38 | 30,38 | 30,51 | 30,99 | 1 | 303.800 |
| 13/5/2024 | 30,96 | 30,38 | -0,39% | 30,38 | 30,96 | 30,63 | 30,37 | 30,81 | 4 | 1.225.400 |
| 9/5/2024 | 30,50 | 30,50 | 0,00% | 30,50 | 30,50 | 30,50 | 30,21 | 30,95 | 3 | 1.830.000 |
| 8/5/2024 | 30,50 | 30,50 | 0,00% | 30,50 | 30,50 | 30,50 | 30,51 | 30,96 | 2 | 610.000 |
| 6/5/2024 | 29,31 | 30,50 | +4,06% | 29,31 | 30,50 | 29,83 | 30,01 | 30,50 | 13 | 11.634.500 |
| 3/5/2024 | 29,31 | 29,31 | 0,00% | 29,31 | 29,31 | 29,31 | 29,21 | 29,49 | 1 | 293.100 |
| 2/5/2024 | 29,49 | 29,31 | +0,90% | 29,31 | 29,49 | 29,40 | 29,30 | 29,49 | 2 | 588.000 |
| 30/4/2024 | 29,06 | 29,05 | -2,32% | 29,05 | 29,06 | 29,05 | 28,61 | 29,41 | 2 | 581.100 |
| 29/4/2024 | 29,74 | 29,74 | 0,00% | 29,74 | 29,74 | 29,74 | 29,50 | 29,69 | 1 | 297.400 |
| 26/4/2024 | 29,01 | 29,74 | +0,81% | 29,01 | 29,74 | 29,49 | 29,51 | 29,75 | 11 | 4.424.700 |
| 24/4/2024 | 29,97 | 29,50 | -0,77% | 29,50 | 29,97 | 29,66 | 29,01 | 29,83 | 3 | 889.800 |
| 23/4/2024 | 30,39 | 29,73 | 0,00% | 29,61 | 30,39 | 29,77 | 29,51 | 30,28 | 10 | 3.573.200 |
| 22/4/2024 | 29,95 | 29,73 | -0,73% | 29,73 | 29,96 | 29,88 | 29,61 | 29,95 | 3 | 896.400 |
| 19/4/2024 | 30,49 | 29,95 | -0,23% | 29,82 | 30,49 | 30,02 | 29,76 | 30,33 | 10 | 3.002.100 |
| 18/4/2024 | 30,49 | 30,02 | -1,54% | 30,02 | 30,49 | 30,25 | 30,02 | 30,49 | 2 | 605.100 |
| 17/4/2024 | 30,01 | 30,49 | -1,96% | 30,01 | 30,49 | 30,25 | 30,05 | 30,89 | 2 | 605.000 |
| 16/4/2024 | 30,55 | 31,10 | -0,06% | 30,55 | 31,10 | 30,82 | 30,51 | 30,99 | 2 | 616.500 |
| 15/4/2024 | 31,13 | 31,12 | +1,04% | 30,51 | 31,13 | 30,89 | 30,51 | 31,13 | 13 | 4.325.600 |
| 12/4/2024 | 30,79 | 30,80 | +0,46% | 30,79 | 30,80 | 30,79 | 30,51 | 30,80 | 2 | 923.900 |
| 11/4/2024 | 30,49 | 30,66 | +2,03% | 30,49 | 30,66 | 30,60 | 30,25 | 30,98 | 3 | 918.100 |
| 10/4/2024 | 30,79 | 30,05 | -0,83% | 30,05 | 30,79 | 30,54 | 30,03 | 30,66 | 4 | 1.221.800 |
| 9/4/2024 | 30,50 | 30,30 | +0,10% | 30,30 | 30,50 | 30,41 | 30,16 | 30,39 | 7 | 2.128.900 |
| 8/4/2024 | 30,01 | 30,27 | +0,03% | 29,99 | 30,27 | 30,23 | 30,01 | 30,75 | 11 | 4.232.200 |
| 5/4/2024 | 30,29 | 30,26 | -0,10% | 29,86 | 30,30 | 30,20 | 30,01 | 30,27 | 9 | 2.718.300 |
| 4/4/2024 | 30,06 | 30,29 | -3,50% | 30,02 | 30,29 | 30,09 | 30,04 | 30,30 | 6 | 2.106.900 |
| 3/4/2024 | 31,20 | 31,39 | -1,23% | 30,00 | 31,48 | 30,44 | 29,90 | 31,19 | 13 | 4.262.600 |
| 2/4/2024 | 32,01 | 31,78 | -2,19% | 31,34 | 32,01 | 31,59 | 31,51 | 31,96 | 9 | 2.843.100 |
| 1/4/2024 | 32,34 | 32,49 | -1,90% | 32,34 | 32,49 | 32,44 | 32,01 | 32,77 | 5 | 1.622.000 |
| 28/3/2024 | 33,12 | 33,12 | -1,10% | 33,12 | 33,12 | 33,12 | 32,75 | 33,18 | 3 | 1.987.200 |
| 27/3/2024 | 33,60 | 33,49 | -1,18% | 33,00 | 33,60 | 33,18 | 32,72 | 33,49 | 7 | 2.655.100 |
| 26/3/2024 | 33,69 | 33,89 | -0,15% | 33,51 | 34,00 | 33,72 | 33,21 | 33,95 | 6 | 2.023.400 |
| 25/3/2024 | 33,60 | 33,94 | +0,12% | 33,60 | 33,94 | 33,71 | 33,64 | 34,32 | 2 | 1.011.400 |
| 22/3/2024 | 34,02 | 33,90 | -0,41% | 33,72 | 34,02 | 33,88 | 33,51 | 33,98 | 3 | 1.016.400 |
| 21/3/2024 | 34,11 | 34,04 | -2,72% | 34,03 | 34,88 | 34,19 | 34,02 | 34,19 | 7 | 2.393.400 |
| 19/3/2024 | 34,53 | 34,99 | -2,21% | 34,05 | 34,99 | 34,51 | 34,02 | 34,49 | 6 | 2.415.900 |
| 18/3/2024 | 35,01 | 35,78 | 0,00% | 35,01 | 35,78 | 35,39 | 34,51 | 35,79 | 2 | 707.900 |
| 15/3/2024 | 35,43 | 35,78 | +1,10% | 35,02 | 35,78 | 35,42 | 35,01 | 35,79 | 4 | 1.416.900 |
| 14/3/2024 | 35,00 | 35,39 | +0,65% | 35,00 | 35,48 | 35,11 | 34,85 | 35,49 | 10 | 5.266.700 |
| 13/3/2024 | 35,67 | 35,16 | -0,87% | 35,12 | 35,96 | 35,31 | 35,07 | 35,49 | 16 | 6.003.500 |
| 12/3/2024 | 35,47 | 35,47 | -1,36% | 35,47 | 35,47 | 35,47 | 35,21 | 35,47 | 1 | 354.700 |
| 11/3/2024 | 35,96 | 35,96 | -0,03% | 35,96 | 35,96 | 35,96 | 35,13 | 35,95 | 2 | 719.200 |
| 8/3/2024 | 35,99 | 35,97 | +2,54% | 35,15 | 35,99 | 35,54 | 0,00 | 0,00 | 11 | 3.909.900 |
| 7/3/2024 | 37,49 | 35,08 | -5,16% | 35,08 | 37,49 | 36,69 | 35,07 | 35,99 | 15 | 8.805.800 |
| 6/3/2024 | 36,99 | 36,99 | +1,34% | 36,99 | 36,99 | 36,99 | 36,41 | 37,49 | 1 | 369.900 |
| 5/3/2024 | 35,72 | 36,50 | +2,07% | 35,60 | 36,50 | 35,90 | 35,61 | 40,00 | 20 | 7.540.000 |
| 4/3/2024 | 35,01 | 35,76 | +0,79% | 35,01 | 35,76 | 35,20 | 35,13 | 35,76 | 11 | 4.929.200 |
| 1/3/2024 | 35,78 | 35,48 | -0,53% | 35,01 | 35,78 | 35,27 | 35,01 | 35,98 | 15 | 5.290.700 |
| 28/2/2024 | 35,89 | 35,67 | -0,34% | 35,31 | 36,08 | 35,69 | 35,31 | 35,67 | 16 | 5.710.500 |
| 27/2/2024 | 35,03 | 35,79 | -0,56% | 35,02 | 35,79 | 35,36 | 35,31 | 35,69 | 5 | 1.768.100 |
| 22/2/2024 | 36,12 | 35,99 | -1,37% | 35,05 | 36,12 | 35,67 | 35,01 | 35,99 | 29 | 11.416.700 |
| 21/2/2024 | 36,70 | 36,49 | 0,00% | 36,17 | 36,70 | 36,40 | 36,01 | 36,70 | 5 | 1.820.300 |
| 16/2/2024 | 36,49 | 36,49 | +0,91% | 36,49 | 36,49 | 36,49 | 35,81 | 36,25 | 1 | 364.900 |
| 14/2/2024 | 36,01 | 36,16 | -0,66% | 35,80 | 36,16 | 35,93 | 35,81 | 36,49 | 7 | 2.515.700 |
| 9/2/2024 | 36,40 | 36,40 | +0,30% | 36,40 | 36,40 | 36,40 | 0,00 | 0,00 | 1 | 364.000 |
| 8/2/2024 | 36,72 | 36,29 | -0,55% | 35,81 | 36,72 | 36,17 | 35,99 | 37,50 | 11 | 3.979.700 |
| 7/2/2024 | 36,02 | 36,49 | 0,00% | 35,80 | 36,49 | 36,05 | 35,83 | 36,49 | 12 | 6.489.600 |
| 6/2/2024 | 35,91 | 36,49 | +0,03% | 35,80 | 36,49 | 35,91 | 36,01 | 36,49 | 14 | 9.698.100 |
| 5/2/2024 | 35,61 | 36,48 | +0,77% | 35,61 | 36,48 | 36,16 | 36,01 | 36,49 | 6 | 2.169.900 |
| 2/2/2024 | 36,21 | 36,20 | -0,03% | 36,20 | 36,21 | 36,20 | 35,80 | 36,39 | 5 | 4.706.100 |
| 1/2/2024 | 36,35 | 36,21 | -1,31% | 36,21 | 36,79 | 36,42 | 36,20 | 36,49 | 4 | 1.456.900 |
| 30/1/2024 | 36,59 | 36,69 | +0,25% | 36,59 | 36,69 | 36,64 | 36,21 | 36,99 | 2 | 732.800 |
| 26/1/2024 | 36,99 | 36,60 | +0,30% | 36,44 | 36,99 | 36,62 | 36,60 | 37,50 | 5 | 1.831.400 |
| 25/1/2024 | 36,49 | 36,49 | +0,77% | 36,49 | 36,49 | 36,49 | 36,25 | 36,99 | 1 | 364.900 |
| 24/1/2024 | 36,49 | 36,21 | +0,03% | 36,21 | 36,99 | 36,55 | 36,20 | 36,49 | 6 | 2.193.200 |
| 23/1/2024 | 36,22 | 36,20 | 0,00% | 36,20 | 36,31 | 36,21 | 36,20 | 36,37 | 8 | 4.708.100 |
| 22/1/2024 | 36,61 | 36,20 | -3,44% | 36,20 | 36,61 | 36,53 | 36,20 | 36,49 | 9 | 20.457.200 |
| 16/1/2024 | 37,48 | 37,49 | +0,92% | 37,48 | 37,49 | 37,48 | 36,07 | 37,49 | 2 | 749.700 |
| 15/1/2024 | 36,99 | 37,15 | +0,43% | 36,99 | 37,15 | 37,03 | 36,03 | 37,13 | 3 | 1.481.200 |
| 12/1/2024 | 36,99 | 36,99 | +0,52% | 36,99 | 36,99 | 36,99 | 36,02 | 36,79 | 1 | 369.900 |
| 11/1/2024 | 36,03 | 36,80 | -0,54% | 36,03 | 36,80 | 36,54 | 36,02 | 36,99 | 2 | 1.096.300 |
| 9/1/2024 | 36,51 | 37,00 | 0,00% | 36,51 | 37,00 | 36,75 | 36,06 | 37,99 | 2 | 735.100 |
| 4/1/2024 | 37,39 | 37,00 | +0,82% | 36,70 | 37,40 | 37,01 | 36,31 | 37,10 | 6 | 4.072.000 |
| 3/1/2024 | 36,75 | 36,70 | +1,63% | 36,50 | 36,80 | 36,72 | 36,70 | 36,80 | 13 | 10.650.800 |
| 2/1/2024 | 35,82 | 36,11 | -1,93% | 35,51 | 36,80 | 36,64 | 36,10 | 36,80 | 25 | 20.520.300 |
| 28/12/2023 | 36,49 | 36,82 | +1,74% | 36,19 | 36,98 | 36,49 | 36,19 | 36,82 | 16 | 10.218.700 |
| 27/12/2023 | 35,89 | 36,19 | +0,89% | 35,84 | 36,19 | 35,97 | 35,51 | 36,20 | 7 | 2.518.000 |
| 26/12/2023 | 35,87 | 35,87 | +1,07% | 35,87 | 35,87 | 35,87 | 35,31 | 35,87 | 1 | 358.700 |
| 22/12/2023 | 35,40 | 35,49 | +1,37% | 35,05 | 35,49 | 35,24 | 35,10 | 35,79 | 6 | 2.114.600 |
| 21/12/2023 | 35,60 | 35,01 | -1,30% | 35,00 | 35,89 | 35,28 | 35,00 | 35,49 | 9 | 3.528.400 |
| 20/12/2023 | 35,30 | 35,47 | -0,87% | 35,01 | 35,47 | 35,16 | 34,85 | 35,47 | 7 | 2.461.300 |
| 19/12/2023 | 35,78 | 35,78 | +0,08% | 35,78 | 35,78 | 35,78 | 35,21 | 35,78 | 1 | 357.800 |
| 18/12/2023 | 35,49 | 35,75 | +1,56% | 35,49 | 35,75 | 35,62 | 35,01 | 35,87 | 2 | 712.400 |
| 15/12/2023 | 35,00 | 35,20 | +0,26% | 34,56 | 35,99 | 35,24 | 35,20 | 35,91 | 13 | 5.286.200 |
| 14/12/2023 | 35,99 | 35,11 | -1,93% | 35,11 | 35,99 | 35,44 | 34,86 | 35,59 | 12 | 4.253.800 |
| 11/12/2023 | 35,80 | 35,80 | +0,28% | 35,80 | 35,80 | 35,80 | 35,03 | 35,80 | 1 | 358.000 |
| 8/12/2023 | 35,70 | 35,70 | +0,65% | 35,70 | 35,70 | 35,70 | 35,03 | 35,99 | 2 | 714.000 |
| 7/12/2023 | 35,51 | 35,47 | -1,50% | 35,25 | 35,51 | 35,41 | 35,01 | 35,99 | 8 | 6.375.300 |
| 6/12/2023 | 36,62 | 36,01 | -2,65% | 36,01 | 36,62 | 36,34 | 35,51 | 37,62 | 7 | 2.544.000 |
| 5/12/2023 | 36,99 | 36,99 | +0,03% | 36,99 | 36,99 | 36,99 | 36,10 | 37,00 | 2 | 739.800 |
| 4/12/2023 | 36,51 | 36,98 | -0,83% | 35,55 | 37,01 | 36,73 | 36,01 | 37,47 | 12 | 7.714.700 |
| 1/12/2023 | 37,30 | 37,29 | +0,78% | 36,66 | 37,30 | 36,92 | 36,71 | 39,81 | 21 | 11.445.500 |
| 30/11/2023 | 37,10 | 37,00 | +0,03% | 36,70 | 37,69 | 37,02 | 37,00 | 37,48 | 56 | 31.843.000 |
| 29/11/2023 | 37,00 | 36,99 | -0,03% | 36,73 | 37,00 | 36,88 | 36,71 | 36,99 | 4 | 1.475.300 |
| 28/11/2023 | 37,48 | 37,00 | +0,03% | 37,00 | 37,48 | 37,25 | 36,82 | 37,40 | 4 | 1.490.300 |
| 27/11/2023 | 36,99 | 36,99 | +0,76% | 36,99 | 36,99 | 36,99 | 36,71 | 37,00 | 1 | 369.900 |
| 24/11/2023 | 36,71 | 36,71 | -0,70% | 36,71 | 36,71 | 36,71 | 36,71 | 36,99 | 1 | 367.100 |
| 23/11/2023 | 36,76 | 36,97 | +0,65% | 36,51 | 36,97 | 36,72 | 36,73 | 37,40 | 16 | 9.180.900 |
| 22/11/2023 | 36,76 | 36,73 | -1,61% | 36,73 | 36,89 | 36,80 | 36,72 | 37,40 | 9 | 3.312.600 |
| 21/11/2023 | 37,51 | 37,33 | -0,48% | 36,85 | 37,51 | 37,41 | 36,85 | 37,40 | 5 | 5.237.800 |
| 20/11/2023 | 37,31 | 37,51 | -1,11% | 37,31 | 37,94 | 37,59 | 37,01 | 37,51 | 9 | 3.383.700 |
| 17/11/2023 | 38,50 | 37,93 | -0,16% | 37,13 | 38,59 | 37,98 | 37,01 | 37,97 | 19 | 13.295.000 |
| 16/11/2023 | 37,99 | 37,99 | +1,36% | 36,70 | 37,99 | 37,20 | 37,20 | 40,00 | 19 | 14.883.100 |
| 14/11/2023 | 37,60 | 37,48 | -0,03% | 37,00 | 38,20 | 37,08 | 37,01 | 37,99 | 8 | 10.383.900 |
| 13/11/2023 | 38,45 | 37,49 | -2,50% | 37,04 | 38,45 | 37,64 | 37,04 | 38,20 | 25 | 11.668.900 |
| 10/11/2023 | 39,21 | 38,45 | -3,83% | 37,50 | 39,50 | 38,27 | 37,51 | 38,46 | 38 | 16.842.600 |
| 9/11/2023 | 39,99 | 39,98 | +0,05% | 39,22 | 40,44 | 39,82 | 39,03 | 40,37 | 14 | 6.769.400 |
| 8/11/2023 | 39,50 | 39,96 | +1,22% | 39,00 | 40,00 | 39,58 | 39,00 | 39,99 | 16 | 9.103.500 |
| 7/11/2023 | 40,94 | 39,48 | -2,52% | 38,60 | 40,94 | 39,57 | 38,62 | 39,99 | 15 | 5.936.400 |
| 6/11/2023 | 40,99 | 40,50 | +0,37% | 39,51 | 40,99 | 40,24 | 39,85 | 40,50 | 5 | 2.012.000 |
| 3/11/2023 | 39,99 | 40,35 | +3,46% | 39,00 | 40,35 | 39,94 | 39,51 | 40,35 | 13 | 10.384.500 |
| 1/11/2023 | 39,00 | 39,00 | -1,49% | 39,00 | 39,00 | 39,00 | 38,70 | 39,00 | 1 | 390.000 |
| 31/10/2023 | 39,01 | 39,59 | -0,53% | 38,51 | 39,59 | 39,11 | 38,51 | 39,60 | 5 | 1.955.800 |
| 30/10/2023 | 39,80 | 39,80 | +0,79% | 39,01 | 39,80 | 39,46 | 39,01 | 39,79 | 15 | 14.206.500 |
| 27/10/2023 | 39,49 | 39,49 | +1,23% | 38,50 | 39,81 | 38,83 | 38,51 | 39,50 | 26 | 13.202.300 |
| 26/10/2023 | 39,10 | 39,01 | -2,43% | 39,01 | 39,83 | 39,22 | 38,01 | 39,49 | 5 | 1.961.100 |
| 25/10/2023 | 39,90 | 39,98 | +1,24% | 39,75 | 39,98 | 39,94 | 39,51 | 39,98 | 8 | 3.594.600 |
| 24/10/2023 | 38,99 | 39,49 | +2,60% | 38,99 | 39,49 | 39,26 | 38,51 | 39,99 | 10 | 4.711.900 |
| 23/10/2023 | 38,00 | 38,49 | +1,29% | 37,61 | 39,20 | 38,26 | 37,51 | 38,99 | 11 | 7.269.600 |
| 20/10/2023 | 37,96 | 38,00 | +0,03% | 37,96 | 38,00 | 37,98 | 37,61 | 38,00 | 8 | 5.697.600 |
| 19/10/2023 | 37,77 | 37,99 | +0,53% | 37,11 | 37,99 | 37,65 | 37,51 | 38,00 | 8 | 3.012.400 |
| 18/10/2023 | 37,11 | 37,79 | -0,03% | 37,00 | 37,79 | 37,15 | 37,11 | 37,90 | 10 | 11.890.700 |
| 16/10/2023 | 37,42 | 37,80 | -0,13% | 37,42 | 37,82 | 37,64 | 37,42 | 37,82 | 7 | 3.387.800 |
| 13/10/2023 | 37,45 | 37,85 | -0,13% | 37,45 | 37,85 | 37,71 | 37,41 | 37,85 | 3 | 1.131.500 |
| 11/10/2023 | 37,42 | 37,90 | -0,24% | 37,42 | 37,94 | 37,79 | 37,50 | 37,89 | 3 | 1.511.600 |
| 10/10/2023 | 37,45 | 37,99 | 0,00% | 37,40 | 37,99 | 37,57 | 37,41 | 37,99 | 17 | 7.138.600 |
| 9/10/2023 | 38,00 | 37,99 | -0,03% | 37,62 | 38,30 | 37,95 | 37,61 | 38,00 | 10 | 4.554.900 |
| 6/10/2023 | 38,00 | 38,00 | 0,00% | 37,60 | 38,30 | 38,04 | 37,72 | 37,99 | 21 | 10.271.000 |
| 5/10/2023 | 38,45 | 38,00 | -0,26% | 37,40 | 38,45 | 37,59 | 37,51 | 38,10 | 12 | 8.647.500 |
| 4/10/2023 | 37,55 | 38,10 | +0,24% | 37,40 | 38,10 | 37,62 | 37,51 | 38,10 | 10 | 6.771.700 |
| 3/10/2023 | 38,61 | 38,01 | -3,72% | 37,38 | 39,29 | 38,06 | 37,80 | 38,02 | 18 | 7.231.900 |
| 2/10/2023 | 39,49 | 39,48 | +0,43% | 38,51 | 39,49 | 39,32 | 38,51 | 39,48 | 13 | 5.112.300 |
| 29/9/2023 | 39,95 | 39,31 | -1,60% | 39,05 | 40,24 | 39,88 | 39,22 | 39,69 | 41 | 23.928.400 |
| 28/9/2023 | 38,49 | 39,95 | +3,79% | 38,49 | 39,95 | 39,54 | 39,51 | 39,95 | 8 | 3.954.500 |
| 27/9/2023 | 38,05 | 38,49 | +0,10% | 38,05 | 38,49 | 38,36 | 38,01 | 38,49 | 6 | 2.302.100 |
| 26/9/2023 | 38,44 | 38,45 | -0,10% | 38,44 | 38,45 | 38,44 | 38,01 | 38,45 | 5 | 5.382.500 |
| 25/9/2023 | 37,99 | 38,49 | +1,83% | 37,53 | 38,49 | 37,86 | 37,55 | 38,49 | 11 | 4.922.000 |
| 22/9/2023 | 37,53 | 37,80 | +1,20% | 37,10 | 37,89 | 37,58 | 37,51 | 37,99 | 31 | 37.588.700 |
| 21/9/2023 | 37,05 | 37,35 | +0,95% | 36,90 | 37,35 | 37,14 | 37,01 | 37,40 | 13 | 5.943.300 |
| 20/9/2023 | 35,57 | 37,00 | +1,43% | 35,55 | 37,25 | 36,57 | 36,71 | 37,00 | 68 | 86.314.300 |
| 19/9/2023 | 36,98 | 36,48 | -0,05% | 35,53 | 36,98 | 36,43 | 36,01 | 36,49 | 27 | 16.757.800 |
| 18/9/2023 | 35,96 | 36,50 | +1,45% | 35,96 | 36,50 | 36,20 | 36,01 | 36,87 | 21 | 9.776.500 |
| 15/9/2023 | 35,70 | 35,98 | +0,78% | 35,45 | 35,99 | 35,51 | 35,51 | 35,99 | 27 | 54.688.700 |
| 14/9/2023 | 36,49 | 35,70 | -1,63% | 35,70 | 36,99 | 35,92 | 35,70 | 35,99 | 25 | 79.026.000 |
| 13/9/2023 | 34,90 | 36,29 | +3,98% | 34,50 | 36,80 | 35,98 | 36,01 | 36,29 | 130 | 171.999.100 |
| 12/9/2023 | 32,72 | 34,90 | +5,73% | 32,71 | 34,99 | 34,42 | 34,13 | 34,90 | 50 | 62.308.400 |
| 11/9/2023 | 32,51 | 33,01 | +0,03% | 32,40 | 33,19 | 32,66 | 32,71 | 33,49 | 33 | 33.645.800 |
| 8/9/2023 | 32,52 | 33,00 | 0,00% | 32,50 | 33,00 | 32,53 | 32,51 | 33,00 | 66 | 226.149.600 |
| 6/9/2023 | 32,66 | 33,00 | -1,20% | 32,01 | 33,01 | 32,95 | 32,52 | 33,34 | 64 | 169.077.600 |
| 5/9/2023 | 33,02 | 33,40 | -1,76% | 33,00 | 33,40 | 33,06 | 32,70 | 33,40 | 38 | 104.496.300 |
| 4/9/2023 | 31,57 | 34,00 | +5,59% | 31,57 | 35,75 | 33,94 | 34,00 | 35,55 | 98 | 169.745.000 |
| 1/9/2023 | 29,48 | 32,20 | +11,07% | 29,48 | 32,20 | 30,72 | 31,51 | 32,49 | 65 | 61.751.100 |
| 31/8/2023 | 29,00 | 28,99 | -0,03% | 28,67 | 29,48 | 28,96 | 28,54 | 29,04 | 22 | 7.819.500 |
| 30/8/2023 | 27,19 | 29,00 | +8,82% | 27,19 | 29,00 | 28,22 | 28,51 | 29,00 | 37 | 12.417.800 |
| 29/8/2023 | 25,21 | 26,65 | +5,75% | 25,19 | 26,89 | 25,42 | 26,65 | 26,90 | 96 | 128.915.700 |
| 28/8/2023 | 25,15 | 25,20 | +0,80% | 25,00 | 25,70 | 25,18 | 25,20 | 25,48 | 86 | 105.028.000 |
| 25/8/2023 | 25,45 | 25,00 | -2,15% | 24,72 | 25,54 | 24,93 | 25,00 | 25,40 | 51 | 16.953.800 |
| 24/8/2023 | 26,06 | 25,55 | -3,26% | 25,51 | 26,30 | 25,75 | 25,07 | 25,99 | 115 | 57.955.600 |
| 23/8/2023 | 27,59 | 26,41 | -2,58% | 26,20 | 27,59 | 26,47 | 26,41 | 27,49 | 112 | 56.382.500 |
| 22/8/2023 | 27,97 | 27,11 | -2,13% | 27,00 | 27,97 | 27,19 | 27,11 | 27,55 | 47 | 28.011.600 |
| 21/8/2023 | 28,40 | 27,70 | -1,11% | 27,50 | 28,40 | 27,79 | 27,19 | 27,93 | 64 | 20.287.800 |
| 18/8/2023 | 28,15 | 28,01 | -0,64% | 27,40 | 28,45 | 27,90 | 27,81 | 28,39 | 49 | 14.788.000 |
| 17/8/2023 | 28,48 | 28,19 | +0,68% | 27,55 | 28,49 | 27,97 | 27,53 | 28,19 | 15 | 6.155.000 |
| 16/8/2023 | 28,12 | 28,00 | -2,00% | 28,00 | 28,29 | 28,10 | 27,93 | 28,29 | 18 | 5.059.100 |
| 15/8/2023 | 29,52 | 28,57 | -6,20% | 28,57 | 30,45 | 29,06 | 28,51 | 29,20 | 30 | 10.464.800 |
| 14/8/2023 | 30,61 | 30,46 | -1,81% | 29,92 | 31,48 | 30,20 | 29,50 | 30,46 | 25 | 11.175.000 |
| 11/8/2023 | 31,90 | 31,02 | -3,30% | 30,51 | 31,90 | 31,20 | 31,01 | 31,38 | 22 | 6.865.000 |
| 10/8/2023 | 32,49 | 32,08 | -1,26% | 31,51 | 32,69 | 31,95 | 31,51 | 31,99 | 26 | 11.183.600 |
| 9/8/2023 | 32,52 | 32,49 | -1,84% | 32,49 | 33,10 | 32,65 | 32,05 | 32,98 | 13 | 4.245.200 |
| 8/8/2023 | 33,15 | 33,10 | -0,54% | 32,83 | 33,15 | 33,03 | 32,51 | 33,19 | 6 | 3.633.400 |
| 7/8/2023 | 33,29 | 33,28 | -0,03% | 33,15 | 33,49 | 33,24 | 33,01 | 33,49 | 15 | 8.310.200 |
| 4/8/2023 | 33,27 | 33,29 | -0,03% | 32,90 | 33,29 | 33,15 | 32,51 | 33,29 | 11 | 5.967.100 |
| 3/8/2023 | 33,44 | 33,30 | +1,06% | 32,45 | 33,44 | 32,73 | 32,41 | 33,29 | 30 | 17.021.700 |
| 2/8/2023 | 32,50 | 32,95 | +0,15% | 32,05 | 32,95 | 32,48 | 32,45 | 32,95 | 37 | 25.011.400 |
| 1/8/2023 | 32,02 | 32,90 | +0,64% | 32,01 | 33,47 | 32,69 | 32,65 | 33,00 | 62 | 79.117.000 |
| 31/7/2023 | 32,55 | 32,69 | -2,10% | 32,55 | 33,66 | 32,98 | 32,69 | 33,12 | 23 | 12.863.500 |
| 28/7/2023 | 33,46 | 33,39 | +0,48% | 33,10 | 33,80 | 33,47 | 33,01 | 33,48 | 25 | 12.386.500 |
| 27/7/2023 | 33,58 | 33,23 | -1,10% | 32,91 | 33,58 | 33,11 | 32,75 | 33,49 | 7 | 3.974.000 |
| 26/7/2023 | 33,56 | 33,60 | -1,55% | 33,37 | 33,99 | 33,41 | 33,31 | 33,59 | 46 | 29.071.500 |
| 25/7/2023 | 35,20 | 34,13 | -2,51% | 34,13 | 35,20 | 34,49 | 34,12 | 34,69 | 46 | 28.281.800 |
| 24/7/2023 | 35,18 | 35,01 | +0,29% | 35,01 | 35,43 | 34,87 | 34,86 | 35,29 | 16 | 7.673.400 |
| 21/7/2023 | 35,44 | 34,91 | -0,57% | 34,57 | 35,48 | 35,05 | 34,86 | 35,46 | 56 | 26.294.900 |
| 20/7/2023 | 35,94 | 35,11 | -1,87% | 34,75 | 35,94 | 35,06 | 34,83 | 35,73 | 48 | 33.667.100 |
| 19/7/2023 | 35,90 | 35,78 | -0,11% | 35,78 | 36,75 | 35,66 | 35,57 | 35,99 | 89 | 91.665.500 |
| 18/7/2023 | 35,49 | 35,82 | +2,14% | 35,00 | 36,80 | 35,64 | 35,36 | 36,06 | 131 | 94.810.300 |
| 17/7/2023 | 34,99 | 35,07 | +0,69% | 33,90 | 35,36 | 34,80 | 35,02 | 35,36 | 19 | 9.398.600 |
| 14/7/2023 | 35,28 | 34,83 | 0,00% | 34,82 | 35,39 | 34,83 | 34,73 | 35,17 | 26 | 10.103.200 |
| 13/7/2023 | 35,49 | 34,83 | -1,58% | 34,83 | 35,78 | 34,75 | 34,81 | 34,84 | 33 | 15.988.700 |
| 12/7/2023 | 35,01 | 35,39 | +1,11% | 35,00 | 35,39 | 35,13 | 34,92 | 35,46 | 12 | 5.622.200 |
| 11/7/2023 | 35,04 | 35,00 | -2,13% | 35,00 | 35,78 | 35,06 | 35,00 | 35,10 | 26 | 15.778.400 |
| 10/7/2023 | 35,84 | 35,76 | +0,03% | 35,00 | 35,84 | 35,24 | 35,01 | 35,77 | 19 | 11.278.000 |
| 7/7/2023 | 35,70 | 35,75 | +0,14% | 35,50 | 35,75 | 35,69 | 35,10 | 35,85 | 6 | 8.210.500 |
| 6/7/2023 | 35,00 | 35,70 | -0,25% | 35,00 | 35,70 | 35,46 | 34,54 | 35,77 | 3 | 1.064.000 |
| 5/7/2023 | 35,79 | 35,79 | 0,00% | 35,79 | 35,79 | 35,79 | 35,01 | 35,85 | 1 | 357.900 |
| 4/7/2023 | 35,85 | 35,79 | -0,08% | 35,02 | 36,00 | 35,60 | 34,51 | 35,80 | 21 | 8.188.000 |
| 3/7/2023 | 35,83 | 35,82 | +0,14% | 35,50 | 35,83 | 35,65 | 34,11 | 35,83 | 16 | 6.775.000 |
| 30/6/2023 | 35,85 | 35,77 | +0,79% | 35,77 | 35,85 | 35,79 | 34,51 | 35,78 | 4 | 1.431.800 |
| 29/6/2023 | 34,26 | 35,49 | +3,47% | 33,01 | 35,86 | 34,11 | 33,07 | 35,50 | 33 | 13.304.700 |
| 27/6/2023 | 33,48 | 34,30 | +2,45% | 31,50 | 34,30 | 32,89 | 31,60 | 35,00 | 33 | 12.829.500 |
| 26/6/2023 | 33,26 | 33,48 | -1,50% | 32,55 | 33,98 | 33,32 | 32,51 | 33,49 | 22 | 11.663.100 |
| 23/6/2023 | 33,51 | 33,99 | +0,56% | 33,11 | 33,99 | 33,53 | 33,21 | 33,99 | 3 | 1.006.100 |
| 22/6/2023 | 34,10 | 33,80 | -0,41% | 33,70 | 34,49 | 34,06 | 33,51 | 34,13 | 11 | 4.427.900 |
| 21/6/2023 | 34,02 | 33,94 | -1,62% | 33,70 | 34,12 | 33,94 | 33,70 | 33,98 | 12 | 6.110.900 |
| 20/6/2023 | 34,20 | 34,50 | +0,26% | 34,20 | 34,50 | 34,43 | 34,01 | 34,50 | 6 | 2.065.900 |
| 19/6/2023 | 34,58 | 34,41 | -1,69% | 34,41 | 34,58 | 34,53 | 33,01 | 37,29 | 3 | 2.417.700 |
| 16/6/2023 | 35,00 | 35,00 | -0,62% | 35,00 | 35,00 | 35,00 | 34,82 | 35,21 | 1 | 350.000 |
| 15/6/2023 | 36,00 | 35,22 | -1,62% | 35,22 | 36,00 | 35,60 | 34,78 | 35,97 | 5 | 3.204.500 |
| 14/6/2023 | 34,81 | 35,80 | +2,84% | 34,81 | 35,97 | 35,58 | 35,07 | 35,74 | 14 | 8.541.400 |
| 13/6/2023 | 36,02 | 34,81 | -12,98% | 34,81 | 36,02 | 35,31 | 34,80 | 35,59 | 16 | 6.003.100 |
| 12/6/2023 | 40,01 | 40,00 | 0,00% | 40,00 | 40,95 | 40,33 | 40,00 | 40,40 | 38 | 28.641.300 |
| 9/6/2023 | 40,51 | 40,00 | -1,26% | 39,51 | 41,50 | 40,56 | 39,61 | 40,49 | 40 | 24.341.500 |
| 7/6/2023 | 40,97 | 40,51 | -1,12% | 40,48 | 40,97 | 40,68 | 40,21 | 40,80 | 30 | 18.306.800 |
| 6/6/2023 | 39,14 | 40,97 | +6,39% | 39,14 | 41,00 | 40,01 | 40,97 | 41,00 | 35 | 37.617.400 |
| 5/6/2023 | 37,99 | 38,51 | +2,94% | 37,99 | 39,30 | 38,81 | 38,22 | 39,14 | 42 | 19.018.100 |
| 2/6/2023 | 37,79 | 37,41 | -1,53% | 37,34 | 37,79 | 37,31 | 37,10 | 38,00 | 11 | 5.596.600 |
| 1/6/2023 | 37,99 | 37,99 | +2,93% | 37,01 | 38,49 | 37,82 | 36,51 | 38,20 | 10 | 3.782.100 |
| 31/5/2023 | 36,89 | 36,91 | -1,23% | 36,89 | 36,98 | 36,71 | 36,51 | 37,45 | 6 | 2.569.800 |
| 30/5/2023 | 37,50 | 37,37 | +1,00% | 35,31 | 37,50 | 36,33 | 35,51 | 36,90 | 5 | 1.816.900 |
| 29/5/2023 | 36,89 | 37,00 | +4,82% | 36,00 | 37,99 | 36,12 | 35,01 | 37,58 | 18 | 31.428.700 |
| 26/5/2023 | 35,30 | 35,30 | +1,18% | 35,30 | 35,30 | 35,30 | 34,05 | 35,99 | 1 | 353.000 |
| 25/5/2023 | 33,99 | 34,89 | +4,27% | 33,99 | 35,00 | 34,57 | 34,01 | 34,89 | 11 | 5.186.300 |
| 24/5/2023 | 33,45 | 33,46 | +1,42% | 33,45 | 33,46 | 33,45 | 33,01 | 33,99 | 2 | 669.100 |
| 23/5/2023 | 31,40 | 32,99 | +6,45% | 31,40 | 32,99 | 31,87 | 31,51 | 33,46 | 11 | 5.100.400 |
| 22/5/2023 | 30,69 | 30,99 | +0,98% | 30,69 | 30,99 | 30,84 | 30,51 | 31,98 | 2 | 616.800 |
| 19/5/2023 | 30,69 | 30,69 | +0,95% | 30,69 | 30,69 | 30,69 | 30,01 | 30,68 | 1 | 306.900 |
| 18/5/2023 | 30,40 | 30,40 | +1,37% | 30,40 | 30,40 | 30,40 | 30,24 | 30,87 | 1 | 304.000 |
| 16/5/2023 | 29,51 | 29,99 | -4,76% | 29,51 | 30,40 | 29,82 | 29,51 | 30,30 | 8 | 5.069.900 |
| 15/5/2023 | 30,99 | 31,49 | +4,93% | 30,99 | 31,49 | 31,24 | 29,51 | 31,18 | 2 | 624.800 |
| 12/5/2023 | 32,28 | 30,01 | -7,06% | 30,01 | 32,28 | 31,09 | 29,60 | 30,99 | 8 | 2.798.900 |
| 11/5/2023 | 32,29 | 32,29 | -5,00% | 32,29 | 32,29 | 32,29 | 31,51 | 32,30 | 1 | 322.900 |
| 10/5/2023 | 34,65 | 33,99 | -1,54% | 33,51 | 34,69 | 34,17 | 33,56 | 34,50 | 7 | 2.392.100 |
| 9/5/2023 | 34,54 | 34,52 | -1,06% | 34,52 | 34,54 | 34,53 | 33,01 | 34,53 | 2 | 690.600 |
| 8/5/2023 | 32,48 | 34,89 | +7,45% | 32,48 | 34,92 | 33,12 | 32,51 | 34,90 | 6 | 3.312.000 |
| 3/5/2023 | 30,51 | 32,47 | -1,58% | 30,51 | 32,47 | 31,81 | 30,51 | 32,47 | 3 | 954.400 |
| 28/4/2023 | 32,50 | 32,99 | +1,51% | 32,50 | 32,99 | 32,74 | 30,51 | 33,30 | 2 | 654.900 |
| 27/4/2023 | 32,50 | 32,50 | +2,23% | 32,50 | 32,50 | 32,50 | 28,01 | 35,00 | 1 | 325.000 |
| 26/4/2023 | 29,45 | 31,79 | -0,66% | 29,45 | 31,79 | 30,03 | 30,01 | 31,79 | 3 | 1.201.400 |
| 25/4/2023 | 31,00 | 32,00 | +4,95% | 31,00 | 32,00 | 31,07 | 29,00 | 35,00 | 3 | 4.040.000 |
| 24/4/2023 | 29,99 | 30,49 | +4,60% | 29,99 | 30,49 | 30,24 | 29,00 | 31,00 | 2 | 604.800 |
| 20/4/2023 | 29,01 | 29,15 | -5,36% | 29,01 | 30,49 | 29,18 | 29,15 | 29,99 | 10 | 4.377.100 |
| 17/4/2023 | 30,49 | 30,80 | +2,67% | 30,49 | 30,80 | 30,64 | 29,51 | 37,00 | 2 | 612.900 |
| 13/4/2023 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,14 | 30,15 | 1 | 300.000 |
| 12/4/2023 | 29,50 | 30,00 | +3,23% | 29,50 | 30,00 | 29,83 | 29,01 | 30,00 | 5 | 1.789.800 |
| 11/4/2023 | 29,80 | 29,06 | -1,26% | 29,06 | 29,80 | 29,55 | 29,11 | 30,49 | 3 | 886.600 |
| 10/4/2023 | 28,90 | 29,43 | +6,63% | 28,90 | 29,43 | 29,06 | 29,00 | 29,43 | 5 | 1.453.300 |
| 6/4/2023 | 27,60 | 27,60 | +1,02% | 27,60 | 27,60 | 27,60 | 28,10 | 28,99 | 2 | 552.000 |
| 5/4/2023 | 26,32 | 27,32 | -1,01% | 26,32 | 27,32 | 26,82 | 26,51 | 27,60 | 2 | 536.400 |
| 31/3/2023 | 27,60 | 27,60 | +0,11% | 27,60 | 27,60 | 27,60 | 26,51 | 27,59 | 1 | 276.000 |
| 30/3/2023 | 27,57 | 27,57 | 0,00% | 27,57 | 27,57 | 27,57 | 26,51 | 27,57 | 2 | 827.100 |
| 28/3/2023 | 27,48 | 27,57 | +0,33% | 27,48 | 27,57 | 27,51 | 26,61 | 27,97 | 3 | 825.400 |
| 27/3/2023 | 27,48 | 27,48 | +0,70% | 27,48 | 27,48 | 27,48 | 26,51 | 27,39 | 1 | 274.800 |
| 24/3/2023 | 25,51 | 27,29 | +1,04% | 25,01 | 27,48 | 25,66 | 26,51 | 27,48 | 20 | 7.699.000 |
| 23/3/2023 | 27,00 | 27,01 | +0,04% | 27,00 | 27,48 | 27,12 | 25,51 | 26,99 | 4 | 1.085.100 |
| 22/3/2023 | 26,99 | 27,00 | +0,93% | 26,99 | 27,60 | 27,09 | 26,54 | 27,40 | 5 | 2.709.100 |
| 21/3/2023 | 25,00 | 26,75 | +9,59% | 25,00 | 26,75 | 26,26 | 26,07 | 26,75 | 14 | 5.778.100 |
| 20/3/2023 | 24,51 | 24,41 | -0,41% | 24,41 | 24,99 | 24,63 | 24,40 | 24,99 | 3 | 739.100 |
| 17/3/2023 | 26,49 | 24,51 | -9,12% | 24,51 | 26,49 | 25,17 | 24,29 | 25,49 | 7 | 1.762.400 |
| 14/3/2023 | 26,52 | 26,97 | +7,97% | 26,52 | 26,97 | 26,74 | 24,51 | 26,99 | 2 | 534.900 |
| 13/3/2023 | 26,01 | 24,98 | -5,77% | 24,98 | 26,01 | 25,26 | 24,85 | 26,99 | 9 | 2.779.500 |
| 10/3/2023 | 27,50 | 26,51 | -2,89% | 26,51 | 27,50 | 26,82 | 26,01 | 26,99 | 4 | 1.341.100 |
| 9/3/2023 | 27,40 | 27,30 | +0,07% | 27,30 | 27,40 | 27,33 | 26,51 | 27,99 | 2 | 820.000 |
| 8/3/2023 | 26,87 | 27,28 | +0,29% | 26,87 | 27,28 | 27,07 | 26,51 | 27,40 | 2 | 541.500 |
| 3/3/2023 | 27,20 | 27,20 | +0,74% | 27,20 | 27,20 | 27,20 | 27,00 | 27,40 | 1 | 272.000 |
| 2/3/2023 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 26,01 | 27,40 | 1 | 270.000 |
| 24/2/2023 | 26,21 | 26,99 | -1,50% | 26,01 | 26,99 | 26,30 | 26,03 | 26,99 | 4 | 1.052.300 |
| 22/2/2023 | 27,39 | 27,40 | +0,04% | 27,39 | 27,40 | 27,39 | 25,51 | 27,38 | 2 | 1.095.900 |
| 16/2/2023 | 27,39 | 27,39 | -0,04% | 27,39 | 27,39 | 27,39 | 25,82 | 27,39 | 1 | 273.900 |
| 13/2/2023 | 27,40 | 27,40 | 0,00% | 27,40 | 27,40 | 27,40 | 26,01 | 27,49 | 1 | 822.000 |
| 7/2/2023 | 27,40 | 27,40 | -0,29% | 27,40 | 27,40 | 27,40 | 26,51 | 27,99 | 1 | 274.000 |
| 3/2/2023 | 27,51 | 27,48 | -5,14% | 26,70 | 27,51 | 26,77 | 26,51 | 27,48 | 8 | 9.370.200 |
| 31/1/2023 | 28,97 | 28,97 | +1,68% | 28,97 | 28,97 | 28,97 | 27,51 | 28,98 | 1 | 289.700 |
| 25/1/2023 | 27,81 | 28,49 | -1,72% | 27,10 | 28,49 | 27,55 | 27,90 | 28,98 | 11 | 3.582.200 |
| 23/1/2023 | 28,65 | 28,99 | +0,66% | 28,65 | 28,99 | 28,85 | 28,01 | 28,99 | 5 | 2.885.400 |
| 20/1/2023 | 28,49 | 28,80 | +1,41% | 27,24 | 28,80 | 28,27 | 27,11 | 28,98 | 6 | 1.696.400 |
| 19/1/2023 | 28,15 | 28,40 | +0,89% | 28,15 | 28,40 | 28,27 | 27,51 | 28,40 | 2 | 565.500 |
| 18/1/2023 | 28,00 | 28,15 | +0,54% | 28,00 | 28,15 | 28,02 | 27,51 | 28,49 | 7 | 1.961.500 |
| 16/1/2023 | 27,55 | 28,00 | -6,64% | 27,52 | 28,20 | 27,78 | 27,61 | 29,48 | 7 | 4.167.000 |
| 10/1/2023 | 28,00 | 29,99 | +4,39% | 28,00 | 29,99 | 28,48 | 28,21 | 29,99 | 9 | 2.563.200 |
| 6/1/2023 | 28,73 | 28,73 | +0,84% | 28,40 | 28,73 | 28,56 | 26,11 | 28,74 | 5 | 2.285.200 |
| 5/1/2023 | 28,00 | 28,49 | +5,25% | 28,00 | 28,50 | 28,37 | 26,50 | 28,50 | 4 | 1.134.800 |
| 4/1/2023 | 27,07 | 27,07 | -4,68% | 27,07 | 27,07 | 27,07 | 26,01 | 28,30 | 1 | 270.700 |
| 3/1/2023 | 28,95 | 28,40 | +6,45% | 27,01 | 28,95 | 27,78 | 27,07 | 28,40 | 7 | 2.778.500 |
| 2/1/2023 | 27,61 | 26,68 | -3,99% | 25,51 | 28,00 | 26,40 | 26,68 | 28,99 | 19 | 10.827.100 |
| 29/12/2022 | 28,87 | 27,79 | -2,49% | 27,79 | 29,30 | 28,65 | 27,78 | 29,29 | 3 | 859.600 |
| 28/12/2022 | 28,00 | 28,50 | +2,52% | 26,01 | 28,98 | 28,07 | 27,61 | 33,40 | 6 | 1.684.700 |
| 27/12/2022 | 26,70 | 27,80 | +4,12% | 26,70 | 27,80 | 27,01 | 26,01 | 27,80 | 3 | 1.621.000 |
| 26/12/2022 | 26,70 | 26,70 | +0,79% | 26,70 | 26,70 | 26,70 | 26,01 | 26,69 | 1 | 267.000 |
| 21/12/2022 | 26,49 | 26,49 | +1,30% | 26,49 | 26,49 | 26,49 | 25,61 | 26,48 | 1 | 264.900 |
| 20/12/2022 | 26,14 | 26,15 | +0,62% | 26,14 | 26,15 | 26,14 | 25,61 | 26,20 | 17 | 4.968.300 |
| 19/12/2022 | 25,55 | 25,99 | +1,88% | 25,55 | 25,99 | 25,79 | 25,51 | 26,49 | 4 | 1.547.800 |
| 16/12/2022 | 25,56 | 25,51 | -1,92% | 25,51 | 25,56 | 25,52 | 25,51 | 25,99 | 4 | 1.021.000 |
| 15/12/2022 | 26,48 | 26,01 | -1,55% | 26,01 | 26,99 | 26,52 | 25,51 | 26,49 | 15 | 4.509.100 |
| 14/12/2022 | 26,55 | 26,42 | -2,18% | 26,42 | 26,55 | 26,47 | 26,03 | 26,79 | 4 | 1.059.000 |
| 13/12/2022 | 27,99 | 27,01 | -0,33% | 27,01 | 27,99 | 27,49 | 26,61 | 27,49 | 6 | 1.924.900 |
| 9/12/2022 | 27,10 | 27,10 | 0,00% | 27,10 | 27,10 | 27,10 | 26,55 | 27,20 | 6 | 1.626.000 |
| 8/12/2022 | 28,99 | 27,10 | -1,85% | 27,01 | 29,00 | 27,58 | 26,60 | 28,76 | 9 | 4.413.800 |
| 7/12/2022 | 28,01 | 27,61 | -5,77% | 27,61 | 28,01 | 27,63 | 27,01 | 28,50 | 6 | 5.526.000 |
| 6/12/2022 | 28,99 | 29,30 | -0,64% | 28,99 | 29,30 | 29,14 | 28,01 | 29,30 | 2 | 582.900 |
| 5/12/2022 | 28,35 | 29,49 | +4,02% | 27,50 | 30,00 | 28,87 | 28,01 | 29,49 | 9 | 2.599.000 |
| 30/11/2022 | 27,62 | 28,35 | +3,32% | 27,21 | 28,48 | 27,91 | 27,35 | 28,35 | 4 | 1.116.600 |
| 29/11/2022 | 27,99 | 27,44 | -0,62% | 27,01 | 27,99 | 27,36 | 26,01 | 27,44 | 5 | 1.641.600 |
| 28/11/2022 | 27,62 | 27,61 | -4,10% | 27,61 | 27,62 | 27,61 | 27,03 | 28,99 | 2 | 552.300 |
| 25/11/2022 | 27,90 | 28,79 | +2,89% | 27,61 | 29,99 | 28,41 | 27,61 | 30,98 | 18 | 6.819.800 |
| 24/11/2022 | 27,49 | 27,98 | +2,53% | 26,10 | 28,99 | 27,36 | 26,51 | 27,89 | 19 | 5.472.000 |
| 23/11/2022 | 32,98 | 27,29 | -29,30% | 27,29 | 32,98 | 28,93 | 26,21 | 27,30 | 46 | 22.565.400 |
| 22/11/2022 | 36,90 | 38,60 | +5,46% | 36,90 | 39,89 | 38,39 | 37,60 | 38,60 | 94 | 52.220.900 |
| 21/11/2022 | 34,90 | 36,60 | +9,25% | 34,90 | 37,43 | 36,03 | 36,51 | 37,00 | 70 | 38.194.100 |
| 18/11/2022 | 29,99 | 33,50 | +39,53% | 29,99 | 35,00 | 33,18 | 32,52 | 33,80 | 45 | 25.887.500 |
| 17/11/2022 | 24,01 | 24,01 | -6,58% | 24,01 | 24,01 | 24,01 | 24,01 | 24,99 | 4 | 1.920.800 |
| 16/11/2022 | 25,69 | 25,70 | +0,74% | 25,69 | 25,70 | 25,69 | 25,00 | 25,69 | 3 | 1.027.800 |
| 14/11/2022 | 25,51 | 25,51 | -1,92% | 25,51 | 25,51 | 25,51 | 25,01 | 25,99 | 5 | 5.357.100 |
| 11/11/2022 | 26,49 | 26,01 | 0,00% | 26,00 | 26,99 | 26,06 | 25,61 | 26,49 | 12 | 6.256.700 |
| 10/11/2022 | 26,01 | 26,01 | -5,38% | 26,01 | 26,01 | 26,01 | 25,01 | 26,49 | 3 | 1.040.400 |
| 9/11/2022 | 27,20 | 27,49 | +3,74% | 26,51 | 27,50 | 27,17 | 26,52 | 27,49 | 4 | 1.087.000 |
| 7/11/2022 | 27,49 | 26,50 | -4,74% | 26,50 | 27,49 | 26,87 | 26,01 | 26,99 | 4 | 1.074.900 |
| 4/11/2022 | 27,81 | 27,82 | 0,00% | 27,81 | 27,82 | 27,81 | 27,01 | 27,99 | 2 | 556.300 |
| 1/11/2022 | 27,29 | 27,82 | +3,08% | 27,29 | 27,82 | 27,53 | 27,01 | 27,99 | 3 | 826.000 |
| 31/10/2022 | 26,01 | 26,99 | 0,00% | 26,01 | 26,99 | 26,50 | 26,05 | 27,49 | 2 | 530.000 |
| 27/10/2022 | 26,49 | 26,99 | +2,08% | 26,49 | 26,99 | 26,74 | 26,01 | 27,49 | 2 | 534.800 |
| 19/10/2022 | 25,51 | 26,44 | -0,04% | 25,50 | 26,44 | 25,65 | 25,51 | 26,44 | 3 | 1.539.500 |
| 17/10/2022 | 26,44 | 26,45 | -0,08% | 26,44 | 26,45 | 26,44 | 25,51 | 26,49 | 2 | 1.057.900 |
| 14/10/2022 | 25,53 | 26,47 | -0,08% | 25,50 | 26,49 | 25,89 | 25,51 | 26,97 | 10 | 2.589.700 |
| 13/10/2022 | 26,39 | 26,49 | +1,92% | 25,50 | 26,49 | 25,83 | 25,50 | 26,49 | 12 | 3.358.700 |
| 11/10/2022 | 26,45 | 25,99 | +1,92% | 25,50 | 26,45 | 25,82 | 25,05 | 26,45 | 8 | 2.324.000 |
| 10/10/2022 | 25,51 | 25,50 | -1,20% | 25,50 | 25,51 | 25,50 | 25,05 | 26,49 | 2 | 765.100 |
| 7/10/2022 | 26,80 | 25,81 | -0,77% | 25,50 | 26,80 | 25,77 | 26,01 | 26,49 | 9 | 2.319.900 |
| 6/10/2022 | 26,01 | 26,01 | -3,31% | 26,01 | 26,01 | 26,01 | 26,12 | 26,49 | 1 | 260.100 |
| 5/10/2022 | 26,80 | 26,90 | -1,79% | 26,80 | 26,90 | 26,85 | 26,01 | 27,39 | 2 | 537.000 |
| 3/10/2022 | 27,39 | 27,39 | -0,04% | 27,39 | 27,39 | 27,39 | 26,55 | 27,39 | 1 | 273.900 |
| 29/9/2022 | 27,39 | 27,40 | 0,00% | 27,39 | 27,40 | 27,39 | 26,51 | 27,40 | 2 | 547.900 |
| 22/9/2022 | 27,40 | 27,40 | 0,00% | 27,40 | 27,40 | 27,40 | 27,01 | 27,48 | 1 | 274.000 |
| 21/9/2022 | 27,40 | 27,40 | 0,00% | 27,39 | 27,40 | 27,39 | 26,51 | 27,40 | 37 | 10.137.900 |
| 14/9/2022 | 27,01 | 27,40 | -1,44% | 27,01 | 27,40 | 27,36 | 26,11 | 27,39 | 2 | 2.736.100 |
| 13/9/2022 | 27,80 | 27,80 | -0,71% | 27,80 | 27,80 | 27,80 | 27,51 | 27,97 | 1 | 278.000 |
| 12/9/2022 | 28,00 | 28,00 | -1,75% | 28,00 | 28,00 | 27,83 | 27,50 | 28,49 | 3 | 835.000 |
| 9/9/2022 | 28,49 | 28,50 | -0,35% | 28,49 | 28,50 | 28,49 | 27,01 | 28,59 | 6 | 5.699.900 |
| 2/9/2022 | 28,60 | 28,60 | +0,35% | 28,60 | 28,60 | 28,60 | 27,51 | 28,58 | 3 | 858.000 |
| 31/8/2022 | 28,85 | 28,50 | -4,36% | 28,50 | 28,85 | 28,40 | 28,01 | 28,50 | 12 | 4.545.500 |
| 26/8/2022 | 29,79 | 29,80 | 0,00% | 29,79 | 29,80 | 29,79 | 29,80 | 29,99 | 39 | 11.916.900 |
| 25/8/2022 | 30,00 | 29,80 | -1,81% | 29,80 | 30,00 | 29,89 | 29,75 | 29,80 | 11 | 5.381.500 |
| 24/8/2022 | 30,35 | 30,35 | -1,75% | 30,35 | 30,35 | 30,35 | 30,03 | 30,99 | 2 | 910.500 |
| 23/8/2022 | 30,89 | 30,89 | -1,94% | 30,89 | 30,89 | 30,89 | 30,03 | 30,79 | 1 | 308.900 |
| 22/8/2022 | 31,95 | 31,50 | -1,53% | 31,50 | 31,95 | 31,78 | 30,01 | 31,50 | 3 | 2.542.500 |
| 29/7/2022 | 31,99 | 31,99 | +1,59% | 31,99 | 31,99 | 31,99 | 31,03 | 31,89 | 1 | 319.900 |
| 28/7/2022 | 31,49 | 31,49 | +1,58% | 31,49 | 31,49 | 31,49 | 30,53 | 31,56 | 1 | 314.900 |
| 25/7/2022 | 30,80 | 31,00 | +1,64% | 30,80 | 31,00 | 30,91 | 30,53 | 31,49 | 3 | 2.782.000 |
| 21/7/2022 | 30,50 | 30,50 | +0,99% | 30,50 | 30,50 | 30,50 | 30,01 | 30,50 | 1 | 305.000 |
| 20/7/2022 | 30,20 | 30,20 | +0,67% | 30,20 | 30,20 | 30,20 | 29,51 | 30,99 | 2 | 604.000 |
| 19/7/2022 | 30,00 | 30,00 | -3,19% | 30,00 | 30,00 | 30,00 | 29,01 | 30,99 | 1 | 300.000 |
| 15/7/2022 | 30,53 | 30,99 | -3,13% | 30,53 | 30,99 | 30,83 | 30,52 | 31,99 | 3 | 925.100 |
| 13/7/2022 | 31,51 | 31,99 | -1,57% | 31,51 | 31,99 | 31,67 | 31,01 | 31,99 | 3 | 950.100 |
| 12/7/2022 | 32,50 | 32,50 | -1,49% | 32,50 | 32,50 | 32,50 | 31,55 | 32,99 | 2 | 650.000 |
| 11/7/2022 | 32,40 | 32,99 | -2,94% | 32,40 | 33,00 | 32,72 | 31,01 | 33,99 | 4 | 1.308.900 |
| 1/7/2022 | 33,99 | 33,99 | 0,00% | 33,99 | 33,99 | 33,99 | 31,06 | 33,96 | 1 | 339.900 |
| 27/6/2022 | 33,99 | 33,99 | +1,46% | 33,99 | 33,99 | 33,99 | 32,03 | 33,97 | 1 | 339.900 |
| 23/6/2022 | 33,99 | 33,50 | -1,47% | 33,50 | 33,99 | 33,74 | 33,01 | 33,50 | 2 | 674.900 |
| 22/6/2022 | 34,00 | 34,00 | -1,45% | 34,00 | 34,00 | 34,00 | 33,15 | 34,49 | 1 | 340.000 |
| 21/6/2022 | 34,00 | 34,50 | -3,90% | 33,00 | 34,99 | 33,62 | 33,11 | 34,99 | 6 | 3.026.500 |
| 20/6/2022 | 35,90 | 35,90 | 0,00% | 35,90 | 35,90 | 35,90 | 34,03 | 35,87 | 1 | 359.000 |
| 17/6/2022 | 34,02 | 35,90 | -0,25% | 34,01 | 35,90 | 34,64 | 34,00 | 35,90 | 6 | 3.117.700 |
| 15/6/2022 | 35,01 | 35,99 | -2,70% | 35,01 | 35,99 | 35,25 | 35,01 | 35,99 | 3 | 1.410.200 |
| 14/6/2022 | 37,79 | 36,99 | -4,64% | 36,02 | 37,79 | 36,73 | 35,05 | 36,99 | 8 | 2.938.500 |
| 13/6/2022 | 38,80 | 38,79 | -0,03% | 38,79 | 38,80 | 38,79 | 36,11 | 38,70 | 2 | 775.900 |
| 8/6/2022 | 38,80 | 38,80 | -0,51% | 38,80 | 38,80 | 38,80 | 36,04 | 38,70 | 1 | 388.000 |
| 7/6/2022 | 37,11 | 39,00 | -1,24% | 36,03 | 39,00 | 37,38 | 37,60 | 39,00 | 3 | 1.121.400 |
| 6/6/2022 | 39,49 | 39,49 | +1,28% | 39,49 | 39,49 | 39,49 | 37,11 | 39,29 | 1 | 394.900 |
| 3/6/2022 | 38,01 | 38,99 | 0,00% | 38,01 | 38,99 | 38,50 | 37,11 | 39,49 | 2 | 770.000 |
| 2/6/2022 | 38,49 | 38,99 | +2,58% | 38,49 | 38,99 | 38,74 | 37,61 | 38,90 | 2 | 774.800 |
| 1/6/2022 | 38,13 | 38,01 | -2,29% | 38,01 | 38,99 | 38,31 | 37,51 | 38,85 | 4 | 1.532.500 |
| 31/5/2022 | 39,48 | 38,90 | -1,47% | 38,90 | 39,50 | 39,34 | 37,63 | 39,09 | 3 | 1.573.800 |
| 27/5/2022 | 39,48 | 39,48 | 0,00% | 39,48 | 39,48 | 39,48 | 38,53 | 39,49 | 1 | 394.800 |
| 25/5/2022 | 39,03 | 39,48 | -0,05% | 39,03 | 39,48 | 39,25 | 38,93 | 39,47 | 2 | 785.100 |
| 17/5/2022 | 37,51 | 39,50 | +1,28% | 37,00 | 39,99 | 38,13 | 37,60 | 39,50 | 10 | 4.195.100 |
| 16/5/2022 | 40,00 | 39,00 | -9,28% | 36,01 | 40,00 | 37,60 | 38,95 | 39,99 | 20 | 10.904.000 |
| 13/5/2022 | 39,05 | 42,99 | +10,09% | 39,05 | 42,99 | 40,31 | 41,03 | 43,49 | 6 | 2.821.700 |
| 12/5/2022 | 38,90 | 39,05 | +0,10% | 38,90 | 39,05 | 39,02 | 39,02 | 40,99 | 5 | 2.731.600 |
| 11/5/2022 | 40,50 | 39,01 | -9,24% | 39,01 | 40,50 | 39,38 | 38,01 | 40,99 | 3 | 1.575.300 |
| 10/5/2022 | 46,42 | 42,98 | -14,81% | 42,98 | 46,42 | 44,12 | 40,01 | 42,99 | 3 | 1.323.800 |
| 9/5/2022 | 49,99 | 50,45 | -0,08% | 49,99 | 50,45 | 50,14 | 40,01 | 50,19 | 2 | 1.504.300 |
| 4/5/2022 | 47,99 | 50,49 | +7,08% | 47,99 | 50,49 | 49,15 | 48,01 | 50,99 | 6 | 2.949.000 |
| 3/5/2022 | 49,48 | 47,15 | -2,74% | 47,15 | 49,48 | 48,36 | 47,01 | 47,99 | 3 | 1.450.800 |
| 2/5/2022 | 47,00 | 48,48 | -0,10% | 47,00 | 48,48 | 47,37 | 46,51 | 47,99 | 4 | 1.894.800 |
| 29/4/2022 | 49,51 | 48,53 | -8,43% | 48,51 | 50,98 | 49,08 | 48,51 | 49,01 | 8 | 6.380.900 |
| 26/4/2022 | 52,50 | 53,00 | -3,62% | 51,51 | 53,49 | 52,50 | 50,51 | 53,49 | 11 | 5.775.700 |
| 25/4/2022 | 54,01 | 54,99 | -5,98% | 52,01 | 54,99 | 53,75 | 52,01 | 55,99 | 4 | 2.150.000 |
| 20/4/2022 | 58,49 | 58,49 | 0,00% | 58,49 | 58,49 | 58,49 | 57,00 | 58,50 | 1 | 584.900 |