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: 1 Ano
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.
CRPG6F - CRISTAL - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,80 | 15,80 | -4,18% | 15,80 | 15,80 | 15,80 | 15,80 | 16,49 | 1 | 1.580 |
| 5/9/2025 | 15,99 | 16,49 | +3,13% | 15,99 | 16,49 | 16,11 | 15,51 | 16,49 | 7 | 40.276 |
| 4/9/2025 | 15,99 | 15,99 | +3,83% | 15,99 | 15,99 | 15,99 | 15,39 | 15,90 | 1 | 3.198 |
| 2/9/2025 | 15,40 | 15,40 | -3,69% | 15,40 | 15,40 | 15,40 | 15,39 | 15,80 | 1 | 1.540 |
| 1/9/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 15,99 | 15,01 | 15,99 | 1 | 15.990 |
| 29/8/2025 | 15,99 | 15,01 | 0,00% | 15,01 | 15,99 | 15,20 | 14,51 | 15,01 | 4 | 45.618 |
| 27/8/2025 | 15,99 | 15,01 | -3,22% | 15,01 | 15,99 | 15,34 | 15,01 | 15,80 | 6 | 47.554 |
| 25/8/2025 | 15,80 | 15,51 | -0,45% | 15,51 | 15,80 | 15,71 | 15,51 | 15,99 | 4 | 17.284 |
| 22/8/2025 | 15,58 | 15,58 | -2,56% | 15,58 | 15,58 | 15,58 | 15,61 | 16,00 | 1 | 1.558 |
| 20/8/2025 | 15,50 | 15,99 | +1,20% | 15,50 | 15,99 | 15,82 | 15,50 | 15,99 | 3 | 4.748 |
| 19/8/2025 | 15,80 | 15,80 | -1,19% | 15,80 | 15,80 | 15,80 | 15,80 | 15,99 | 2 | 9.480 |
| 18/8/2025 | 15,80 | 15,99 | +2,96% | 15,80 | 15,99 | 15,94 | 15,80 | 15,99 | 2 | 33.484 |
| 15/8/2025 | 15,53 | 15,53 | +0,26% | 15,51 | 15,53 | 15,52 | 15,51 | 15,53 | 5 | 35.709 |
| 14/8/2025 | 15,30 | 15,49 | +8,78% | 15,30 | 15,49 | 15,48 | 15,30 | 15,53 | 3 | 34.059 |
| 12/8/2025 | 14,24 | 14,24 | -1,79% | 14,10 | 14,24 | 14,13 | 14,01 | 14,99 | 4 | 32.500 |
| 11/8/2025 | 14,50 | 14,50 | -0,34% | 14,50 | 14,50 | 14,50 | 14,25 | 14,50 | 2 | 23.200 |
| 8/8/2025 | 14,55 | 14,55 | -1,69% | 14,55 | 14,55 | 14,55 | 14,24 | 14,55 | 4 | 17.460 |
| 7/8/2025 | 14,90 | 14,80 | -1,33% | 14,80 | 14,90 | 14,80 | 14,55 | 14,80 | 7 | 65.140 |
| 6/8/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,60 | 14,99 | 1 | 1.500 |
| 5/8/2025 | 15,00 | 15,00 | +3,38% | 14,99 | 15,00 | 14,99 | 14,60 | 15,00 | 4 | 25.499 |
| 4/8/2025 | 15,00 | 14,51 | 0,00% | 14,51 | 15,00 | 14,75 | 14,53 | 14,99 | 5 | 8.852 |
| 1/8/2025 | 16,01 | 14,51 | -9,88% | 14,51 | 16,02 | 15,29 | 14,51 | 15,49 | 22 | 368.547 |
| 31/7/2025 | 16,01 | 16,10 | +0,31% | 16,01 | 16,10 | 16,02 | 16,20 | 16,45 | 3 | 11.216 |
| 30/7/2025 | 16,45 | 16,05 | +0,25% | 16,05 | 16,45 | 16,17 | 16,05 | 16,25 | 6 | 30.736 |
| 29/7/2025 | 16,07 | 16,01 | 0,00% | 16,01 | 16,07 | 16,03 | 16,01 | 17,00 | 6 | 60.949 |
| 25/7/2025 | 18,35 | 16,01 | -0,99% | 16,01 | 18,35 | 16,59 | 16,10 | 18,50 | 4 | 13.275 |
| 24/7/2025 | 16,51 | 16,17 | +1,00% | 16,17 | 16,51 | 16,18 | 16,01 | 18,96 | 2 | 53.395 |
| 23/7/2025 | 17,01 | 16,01 | -15,69% | 16,01 | 18,99 | 16,07 | 16,01 | 18,99 | 11 | 91.655 |
| 21/7/2025 | 18,99 | 18,99 | +0,05% | 18,99 | 18,99 | 18,99 | 17,01 | 18,99 | 3 | 56.970 |
| 16/7/2025 | 18,97 | 18,98 | +8,40% | 18,97 | 18,98 | 18,97 | 16,61 | 18,98 | 4 | 11.385 |
| 14/7/2025 | 18,97 | 17,51 | -7,70% | 17,51 | 18,97 | 17,82 | 16,61 | 16,63 | 4 | 24.952 |
| 9/7/2025 | 18,97 | 18,97 | -0,05% | 18,97 | 18,97 | 18,97 | 17,55 | 18,97 | 1 | 1.897 |
| 8/7/2025 | 18,98 | 18,98 | -0,05% | 18,98 | 18,98 | 18,98 | 17,55 | 18,97 | 4 | 24.674 |
| 7/7/2025 | 18,99 | 18,99 | +0,26% | 18,99 | 18,99 | 18,99 | 17,55 | 18,98 | 2 | 26.586 |
| 4/7/2025 | 18,90 | 18,94 | -0,21% | 18,90 | 18,94 | 18,92 | 17,51 | 18,94 | 2 | 3.784 |
| 3/7/2025 | 17,51 | 18,98 | +7,54% | 17,51 | 18,99 | 18,64 | 17,51 | 18,98 | 4 | 50.336 |
| 2/7/2025 | 18,49 | 17,65 | +0,80% | 17,51 | 18,49 | 17,79 | 17,65 | 18,99 | 3 | 19.569 |
| 1/7/2025 | 18,26 | 17,51 | -7,79% | 17,51 | 18,26 | 17,65 | 18,56 | 18,99 | 2 | 54.731 |
| 30/6/2025 | 18,99 | 18,99 | +2,65% | 18,99 | 18,99 | 18,99 | 18,05 | 18,99 | 1 | 1.899 |
| 27/6/2025 | 18,50 | 18,50 | -0,05% | 18,50 | 18,60 | 18,50 | 18,06 | 18,50 | 7 | 44.412 |
| 26/6/2025 | 19,49 | 18,51 | -5,08% | 18,51 | 19,49 | 19,00 | 18,52 | 18,99 | 2 | 3.800 |
| 25/6/2025 | 19,60 | 19,50 | +2,58% | 19,01 | 19,60 | 19,22 | 19,01 | 19,49 | 4 | 13.454 |
| 24/6/2025 | 19,60 | 19,01 | -4,81% | 19,01 | 19,61 | 19,09 | 19,01 | 19,80 | 5 | 26.733 |
| 23/6/2025 | 19,97 | 19,97 | +1,84% | 19,97 | 19,97 | 19,72 | 19,61 | 19,97 | 3 | 5.918 |
| 20/6/2025 | 19,61 | 19,61 | 0,00% | 19,01 | 19,61 | 19,08 | 19,01 | 19,98 | 4 | 30.536 |
| 18/6/2025 | 19,60 | 19,61 | -1,85% | 19,01 | 19,61 | 19,45 | 19,01 | 19,99 | 4 | 7.783 |
| 17/6/2025 | 19,21 | 19,98 | -0,30% | 19,02 | 19,98 | 19,24 | 19,21 | 19,99 | 6 | 44.270 |
| 13/6/2025 | 20,04 | 20,04 | -0,55% | 20,04 | 20,04 | 20,04 | 19,51 | 20,04 | 3 | 10.020 |
| 12/6/2025 | 20,15 | 20,15 | -1,47% | 20,15 | 20,15 | 20,08 | 20,05 | 20,14 | 3 | 6.024 |
| 11/6/2025 | 20,49 | 20,45 | -2,48% | 20,45 | 20,49 | 20,48 | 20,10 | 20,38 | 2 | 12.290 |
| 10/6/2025 | 20,97 | 20,97 | -4,60% | 20,97 | 20,97 | 20,97 | 20,05 | 20,97 | 1 | 2.097 |
| 9/6/2025 | 21,98 | 21,98 | -0,05% | 21,98 | 21,98 | 21,98 | 20,01 | 21,48 | 1 | 2.198 |
| 6/6/2025 | 21,98 | 21,99 | +4,56% | 21,98 | 21,99 | 21,98 | 21,01 | 21,99 | 2 | 4.397 |
| 4/6/2025 | 21,45 | 21,03 | -1,91% | 21,01 | 21,60 | 21,04 | 21,03 | 21,59 | 4 | 61.036 |
| 3/6/2025 | 21,44 | 21,44 | +5,25% | 21,44 | 21,44 | 21,44 | 20,01 | 21,44 | 2 | 25.728 |
| 2/6/2025 | 21,44 | 20,37 | +1,80% | 20,37 | 21,44 | 20,38 | 20,37 | 21,45 | 3 | 183.455 |
| 30/5/2025 | 20,01 | 20,01 | -4,67% | 20,01 | 20,01 | 20,01 | 20,02 | 20,99 | 1 | 8.004 |
| 29/5/2025 | 20,99 | 20,99 | +1,89% | 20,99 | 20,99 | 20,99 | 20,60 | 20,99 | 1 | 2.099 |
| 28/5/2025 | 20,60 | 20,60 | 0,00% | 20,50 | 20,60 | 20,50 | 20,50 | 20,60 | 4 | 166.110 |
| 27/5/2025 | 20,40 | 20,60 | +0,54% | 20,30 | 20,60 | 20,38 | 20,46 | 20,60 | 7 | 112.110 |
| 26/5/2025 | 20,49 | 20,49 | 0,00% | 20,49 | 20,49 | 20,49 | 20,01 | 20,49 | 1 | 2.049 |
| 23/5/2025 | 20,49 | 20,49 | -1,77% | 20,49 | 20,49 | 20,49 | 20,40 | 20,49 | 2 | 4.098 |
| 22/5/2025 | 20,56 | 20,86 | -0,57% | 20,56 | 20,86 | 20,78 | 20,01 | 20,99 | 4 | 64.444 |
| 21/5/2025 | 20,01 | 20,98 | +4,85% | 20,01 | 20,98 | 20,11 | 20,01 | 20,99 | 2 | 18.106 |
| 20/5/2025 | 20,99 | 20,01 | -4,67% | 20,01 | 20,99 | 20,33 | 20,01 | 20,99 | 2 | 12.202 |
| 19/5/2025 | 20,51 | 20,99 | -2,33% | 20,51 | 20,99 | 20,89 | 20,51 | 20,99 | 2 | 10.447 |
| 16/5/2025 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 21,01 | 21,49 | 5 | 221.347 |
| 15/5/2025 | 21,00 | 21,49 | +0,05% | 21,00 | 21,49 | 21,21 | 20,51 | 21,49 | 5 | 61.537 |
| 14/5/2025 | 21,48 | 21,48 | -0,05% | 21,48 | 21,48 | 21,48 | 20,51 | 21,48 | 1 | 2.148 |
| 13/5/2025 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 20,51 | 21,49 | 1 | 2.149 |
| 12/5/2025 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 20,51 | 21,49 | 1 | 2.149 |
| 9/5/2025 | 21,00 | 21,49 | +2,38% | 21,00 | 21,49 | 21,29 | 20,51 | 21,48 | 3 | 10.647 |
| 8/5/2025 | 20,99 | 20,99 | +7,59% | 20,99 | 20,99 | 20,99 | 20,51 | 20,99 | 3 | 10.495 |
| 7/5/2025 | 20,01 | 19,51 | -4,78% | 19,51 | 20,01 | 19,58 | 19,51 | 20,49 | 2 | 13.707 |
| 6/5/2025 | 20,49 | 20,49 | +5,02% | 20,49 | 20,49 | 20,49 | 20,01 | 20,49 | 1 | 2.049 |
| 5/5/2025 | 20,11 | 19,51 | -2,98% | 19,51 | 20,11 | 19,96 | 19,51 | 20,49 | 3 | 31.936 |
| 29/4/2025 | 20,11 | 20,11 | 0,00% | 20,11 | 20,11 | 20,11 | 20,11 | 20,49 | 2 | 4.022 |
| 28/4/2025 | 20,11 | 20,11 | -1,90% | 20,11 | 20,11 | 20,11 | 20,11 | 20,49 | 1 | 2.011 |
| 25/4/2025 | 19,51 | 20,50 | +2,55% | 19,51 | 20,50 | 20,03 | 20,10 | 20,49 | 3 | 6.011 |
| 23/4/2025 | 19,99 | 19,99 | +5,21% | 19,99 | 20,00 | 19,99 | 19,51 | 19,99 | 5 | 111.953 |
| 22/4/2025 | 19,00 | 19,00 | 0,00% | 18,51 | 19,00 | 18,83 | 19,01 | 19,99 | 3 | 11.302 |
| 17/4/2025 | 18,84 | 19,00 | +0,85% | 18,84 | 19,00 | 18,94 | 18,51 | 19,00 | 6 | 155.368 |
| 16/4/2025 | 18,84 | 18,84 | +0,21% | 18,84 | 18,84 | 18,84 | 18,51 | 18,84 | 2 | 5.652 |
| 15/4/2025 | 18,01 | 18,80 | +4,39% | 18,01 | 18,80 | 18,08 | 18,31 | 18,80 | 2 | 18.089 |
| 14/4/2025 | 18,51 | 18,01 | -4,20% | 18,01 | 18,51 | 18,22 | 18,01 | 18,80 | 4 | 12.757 |
| 11/4/2025 | 18,79 | 18,80 | -1,00% | 18,79 | 18,80 | 18,79 | 18,51 | 18,79 | 2 | 3.759 |
| 10/4/2025 | 18,99 | 18,99 | +2,65% | 18,99 | 18,99 | 18,99 | 18,50 | 18,99 | 1 | 1.899 |
| 9/4/2025 | 18,51 | 18,50 | -5,08% | 18,50 | 18,51 | 18,50 | 18,01 | 18,50 | 6 | 70.310 |
| 7/4/2025 | 19,49 | 19,49 | 0,00% | 19,49 | 19,49 | 19,49 | 18,51 | 19,49 | 2 | 48.725 |
| 3/4/2025 | 18,99 | 19,49 | -2,50% | 18,99 | 19,49 | 19,10 | 18,52 | 19,49 | 2 | 17.191 |
| 2/4/2025 | 19,99 | 19,99 | +5,16% | 19,99 | 19,99 | 19,99 | 18,51 | 19,49 | 1 | 1.999 |
| 31/3/2025 | 19,01 | 19,01 | -4,90% | 19,01 | 19,99 | 19,25 | 18,51 | 19,01 | 5 | 38.502 |
| 28/3/2025 | 18,60 | 19,99 | +7,47% | 18,60 | 19,99 | 19,48 | 19,01 | 19,99 | 8 | 253.339 |
| 27/3/2025 | 18,60 | 18,60 | 0,00% | 18,51 | 18,60 | 18,59 | 18,51 | 18,60 | 5 | 111.591 |
| 26/3/2025 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,30 | 18,60 | 2 | 3.720 |
| 25/3/2025 | 18,61 | 18,60 | -0,05% | 18,31 | 18,61 | 18,40 | 18,60 | 18,70 | 16 | 158.279 |
| 20/3/2025 | 18,99 | 18,61 | -2,00% | 18,61 | 18,99 | 18,80 | 18,61 | 18,99 | 5 | 24.441 |
| 19/3/2025 | 18,80 | 18,99 | +1,01% | 18,80 | 18,99 | 18,97 | 18,81 | 18,99 | 2 | 22.769 |
| 18/3/2025 | 18,80 | 18,80 | +1,02% | 18,80 | 18,80 | 18,80 | 18,80 | 18,99 | 1 | 1.880 |
| 17/3/2025 | 18,99 | 18,61 | +0,49% | 18,61 | 18,99 | 18,95 | 18,55 | 18,99 | 2 | 20.851 |
| 14/3/2025 | 18,52 | 18,52 | -1,33% | 18,52 | 18,52 | 18,52 | 18,52 | 18,99 | 1 | 3.704 |
| 11/3/2025 | 18,51 | 18,77 | +1,40% | 18,51 | 18,77 | 18,59 | 18,51 | 18,99 | 3 | 5.579 |
| 10/3/2025 | 18,51 | 18,51 | -0,75% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 1 | 1.851 |
| 7/3/2025 | 18,51 | 18,65 | +0,76% | 18,51 | 18,99 | 18,71 | 18,65 | 18,99 | 3 | 5.615 |
| 6/3/2025 | 18,51 | 18,51 | -2,53% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 1 | 1.851 |
| 5/3/2025 | 18,99 | 18,99 | -0,05% | 18,99 | 18,99 | 18,99 | 18,01 | 18,99 | 1 | 5.697 |
| 28/2/2025 | 19,00 | 19,00 | -0,05% | 19,00 | 19,00 | 19,00 | 18,51 | 19,00 | 4 | 15.200 |
| 27/2/2025 | 19,01 | 19,01 | -0,94% | 19,01 | 19,01 | 19,01 | 19,01 | 19,49 | 1 | 5.703 |
| 26/2/2025 | 19,19 | 19,19 | +0,95% | 19,19 | 19,49 | 19,42 | 19,01 | 19,49 | 3 | 50.494 |
| 25/2/2025 | 19,01 | 19,01 | -0,31% | 19,01 | 19,01 | 19,01 | 19,01 | 19,49 | 2 | 22.812 |
| 24/2/2025 | 19,25 | 19,07 | -2,15% | 19,07 | 19,25 | 19,14 | 18,51 | 19,07 | 4 | 9.571 |
| 21/2/2025 | 19,49 | 19,49 | -0,05% | 19,49 | 19,49 | 19,49 | 19,26 | 19,49 | 3 | 21.439 |
| 18/2/2025 | 19,79 | 19,50 | -2,65% | 19,50 | 19,79 | 19,57 | 19,40 | 19,50 | 3 | 21.537 |
| 17/2/2025 | 20,03 | 20,03 | +1,73% | 20,03 | 20,27 | 20,09 | 19,51 | 19,99 | 4 | 8.036 |
| 14/2/2025 | 19,79 | 19,69 | -3,81% | 19,69 | 20,47 | 19,87 | 19,26 | 19,69 | 6 | 21.865 |
| 12/2/2025 | 20,47 | 20,47 | -0,10% | 20,47 | 20,47 | 20,47 | 19,51 | 20,47 | 1 | 2.047 |
| 10/2/2025 | 20,49 | 20,49 | +5,02% | 20,49 | 20,49 | 20,49 | 19,51 | 20,49 | 2 | 20.490 |
| 7/2/2025 | 20,49 | 19,51 | -4,78% | 19,51 | 20,49 | 19,84 | 19,51 | 20,29 | 6 | 47.637 |
| 6/2/2025 | 20,49 | 20,49 | 0,00% | 20,49 | 20,49 | 20,49 | 20,00 | 20,49 | 1 | 8.196 |
| 4/2/2025 | 20,20 | 20,49 | +2,45% | 20,20 | 20,49 | 20,34 | 20,01 | 20,49 | 2 | 4.069 |
| 3/2/2025 | 20,00 | 20,00 | +1,63% | 20,00 | 20,00 | 20,00 | 20,01 | 20,99 | 1 | 42.000 |
| 31/1/2025 | 19,69 | 19,68 | +3,47% | 19,68 | 19,69 | 19,68 | 19,51 | 19,99 | 2 | 3.937 |
| 28/1/2025 | 19,02 | 19,02 | 0,00% | 19,02 | 19,02 | 19,02 | 19,02 | 19,98 | 1 | 1.902 |
| 27/1/2025 | 19,02 | 19,02 | -0,42% | 19,02 | 19,02 | 19,02 | 19,02 | 19,98 | 1 | 1.902 |
| 23/1/2025 | 19,01 | 19,10 | +0,47% | 19,01 | 19,11 | 19,07 | 19,10 | 19,99 | 4 | 154.480 |
| 22/1/2025 | 19,72 | 19,01 | -3,16% | 19,01 | 19,98 | 19,93 | 19,01 | 19,99 | 5 | 163.440 |
| 20/1/2025 | 19,70 | 19,63 | -4,20% | 19,32 | 19,99 | 19,60 | 19,63 | 19,99 | 13 | 123.533 |
| 17/1/2025 | 19,76 | 20,49 | 0,00% | 19,72 | 20,49 | 19,75 | 19,75 | 20,39 | 4 | 43.468 |
| 16/1/2025 | 20,90 | 20,49 | -2,34% | 20,49 | 20,99 | 20,72 | 20,03 | 20,49 | 3 | 12.435 |
| 15/1/2025 | 20,98 | 20,98 | +6,23% | 20,98 | 20,98 | 20,98 | 20,01 | 20,98 | 1 | 2.098 |
| 14/1/2025 | 19,75 | 19,75 | 0,00% | 19,75 | 19,75 | 19,75 | 19,76 | 20,99 | 2 | 45.425 |
| 13/1/2025 | 19,75 | 19,75 | -1,30% | 19,75 | 19,75 | 19,75 | 19,65 | 19,75 | 1 | 3.950 |
| 10/1/2025 | 20,98 | 20,01 | 0,00% | 20,01 | 20,98 | 20,11 | 20,01 | 20,90 | 2 | 18.106 |
| 8/1/2025 | 20,01 | 20,01 | 0,00% | 20,01 | 20,01 | 20,01 | 20,01 | 20,49 | 2 | 14.007 |
| 7/1/2025 | 20,50 | 20,01 | -1,43% | 19,75 | 20,50 | 20,06 | 19,75 | 20,01 | 10 | 60.209 |
| 6/1/2025 | 20,06 | 20,30 | +1,20% | 20,06 | 20,99 | 20,43 | 20,30 | 20,99 | 5 | 20.435 |
| 3/1/2025 | 20,06 | 20,06 | -4,43% | 20,06 | 20,06 | 20,06 | 19,97 | 20,06 | 2 | 14.042 |
| 2/1/2025 | 20,65 | 20,99 | +0,91% | 20,65 | 20,99 | 20,73 | 20,01 | 20,06 | 6 | 103.658 |
| 30/12/2024 | 21,20 | 20,80 | -0,91% | 20,80 | 21,20 | 21,04 | 20,51 | 20,99 | 7 | 42.084 |
| 27/12/2024 | 21,99 | 20,99 | -5,28% | 20,99 | 21,99 | 21,12 | 21,01 | 21,99 | 5 | 31.685 |
| 23/12/2024 | 20,50 | 22,16 | +8,10% | 20,50 | 22,16 | 21,08 | 20,01 | 21,99 | 5 | 92.792 |
| 20/12/2024 | 20,50 | 20,50 | -0,53% | 20,50 | 20,50 | 20,50 | 20,75 | 21,10 | 1 | 2.050 |
| 19/12/2024 | 20,99 | 20,61 | -3,92% | 20,61 | 21,03 | 20,87 | 20,61 | 21,02 | 3 | 6.263 |
| 18/12/2024 | 21,20 | 21,45 | +3,13% | 21,20 | 21,45 | 21,31 | 20,86 | 21,45 | 6 | 89.515 |
| 17/12/2024 | 20,51 | 20,80 | -1,89% | 20,51 | 21,05 | 20,64 | 20,64 | 21,20 | 5 | 35.095 |
| 16/12/2024 | 21,49 | 21,20 | -1,30% | 21,20 | 21,55 | 21,45 | 20,51 | 21,99 | 8 | 133.025 |
| 13/12/2024 | 21,01 | 21,48 | +2,24% | 20,51 | 21,49 | 20,88 | 21,01 | 21,49 | 11 | 139.942 |
| 12/12/2024 | 21,48 | 21,01 | -4,46% | 21,01 | 21,48 | 21,08 | 21,01 | 21,49 | 10 | 40.063 |
| 11/12/2024 | 21,60 | 21,99 | 0,00% | 21,21 | 21,99 | 21,78 | 21,25 | 21,99 | 4 | 19.605 |
| 9/12/2024 | 21,99 | 21,99 | +3,24% | 21,99 | 21,99 | 21,99 | 21,51 | 21,99 | 2 | 4.398 |
| 6/12/2024 | 21,40 | 21,30 | -0,88% | 20,51 | 21,40 | 21,03 | 21,50 | 21,99 | 10 | 172.460 |
| 5/12/2024 | 21,39 | 21,49 | +2,72% | 21,39 | 21,69 | 21,59 | 20,51 | 21,48 | 11 | 174.957 |
| 4/12/2024 | 22,51 | 20,92 | -7,06% | 20,01 | 22,99 | 21,54 | 20,51 | 21,49 | 26 | 700.299 |
| 3/12/2024 | 23,49 | 22,51 | 0,00% | 22,51 | 23,49 | 22,91 | 22,51 | 23,47 | 3 | 116.859 |
| 2/12/2024 | 22,86 | 22,51 | -4,17% | 22,51 | 23,49 | 22,72 | 22,51 | 23,49 | 4 | 68.163 |
| 29/11/2024 | 23,49 | 23,49 | +2,09% | 23,49 | 23,49 | 23,49 | 23,35 | 23,49 | 3 | 119.799 |
| 28/11/2024 | 23,29 | 23,01 | -1,20% | 23,01 | 23,29 | 23,11 | 23,01 | 23,26 | 7 | 32.356 |
| 27/11/2024 | 23,99 | 23,29 | -2,92% | 23,01 | 23,99 | 23,13 | 23,29 | 23,47 | 9 | 229.032 |
| 26/11/2024 | 24,99 | 23,99 | -0,54% | 23,51 | 24,99 | 23,86 | 23,41 | 23,99 | 18 | 181.358 |
| 25/11/2024 | 24,78 | 24,12 | +0,04% | 24,12 | 24,99 | 24,69 | 24,13 | 24,99 | 9 | 241.980 |
| 22/11/2024 | 24,22 | 24,11 | -0,41% | 24,11 | 24,22 | 24,16 | 24,20 | 24,78 | 2 | 4.833 |
| 21/11/2024 | 24,51 | 24,21 | -1,38% | 24,21 | 24,51 | 24,33 | 24,11 | 24,90 | 5 | 12.169 |
| 19/11/2024 | 24,71 | 24,55 | +0,20% | 24,55 | 24,71 | 24,68 | 24,51 | 24,99 | 3 | 29.625 |
| 18/11/2024 | 25,01 | 24,50 | -3,66% | 23,99 | 25,48 | 24,31 | 24,11 | 24,99 | 13 | 520.405 |
| 14/11/2024 | 25,49 | 25,43 | +2,21% | 25,42 | 25,49 | 25,43 | 25,01 | 25,42 | 3 | 15.263 |
| 13/11/2024 | 25,18 | 24,88 | -0,52% | 24,88 | 25,18 | 25,04 | 24,51 | 25,49 | 6 | 145.264 |
| 12/11/2024 | 25,24 | 25,01 | -0,91% | 25,01 | 25,49 | 25,17 | 24,51 | 25,01 | 9 | 224.061 |
| 11/11/2024 | 26,49 | 25,24 | -2,89% | 25,24 | 27,49 | 26,54 | 25,23 | 25,49 | 9 | 223.013 |
| 8/11/2024 | 25,51 | 25,99 | -0,04% | 25,51 | 25,99 | 25,80 | 25,50 | 25,99 | 5 | 33.547 |
| 7/11/2024 | 25,97 | 26,00 | +0,04% | 25,97 | 26,30 | 26,16 | 25,51 | 26,00 | 14 | 274.727 |
| 5/11/2024 | 25,99 | 25,99 | +2,52% | 25,51 | 25,99 | 25,83 | 25,51 | 25,99 | 3 | 7.749 |
| 4/11/2024 | 25,99 | 25,35 | -0,59% | 25,35 | 25,99 | 25,41 | 25,30 | 25,99 | 8 | 63.526 |
| 1/11/2024 | 25,45 | 25,50 | +0,39% | 25,45 | 25,50 | 25,49 | 25,50 | 25,99 | 10 | 163.145 |
| 31/10/2024 | 25,40 | 25,40 | 0,00% | 25,40 | 25,44 | 25,40 | 25,51 | 25,99 | 4 | 55.888 |
| 28/10/2024 | 25,49 | 25,40 | -1,13% | 25,40 | 25,49 | 25,41 | 25,20 | 25,40 | 8 | 30.503 |
| 25/10/2024 | 25,69 | 25,69 | +2,72% | 25,69 | 25,69 | 25,69 | 25,20 | 25,49 | 1 | 5.138 |
| 22/10/2024 | 25,24 | 25,01 | -0,87% | 24,75 | 25,25 | 25,06 | 25,01 | 25,50 | 23 | 293.273 |
| 21/10/2024 | 25,55 | 25,23 | 0,00% | 25,23 | 25,59 | 25,25 | 25,02 | 25,59 | 4 | 111.105 |
| 18/10/2024 | 25,23 | 25,23 | -2,92% | 25,23 | 25,23 | 25,23 | 25,33 | 25,55 | 1 | 2.523 |
| 17/10/2024 | 25,59 | 25,99 | +1,56% | 25,23 | 25,99 | 25,83 | 25,24 | 25,65 | 13 | 219.615 |
| 16/10/2024 | 25,39 | 25,59 | -0,04% | 25,39 | 25,59 | 25,39 | 25,26 | 25,59 | 2 | 253.920 |
| 10/10/2024 | 25,60 | 25,60 | +0,99% | 25,60 | 25,60 | 25,60 | 25,30 | 25,80 | 1 | 2.560 |
| 9/10/2024 | 25,50 | 25,35 | -0,59% | 25,35 | 25,50 | 25,42 | 25,35 | 25,49 | 2 | 5.085 |
| 8/10/2024 | 25,99 | 25,50 | -2,67% | 25,50 | 25,99 | 25,82 | 25,40 | 25,99 | 2 | 7.748 |
| 7/10/2024 | 26,39 | 26,20 | -1,13% | 24,98 | 26,39 | 25,50 | 25,61 | 26,20 | 26 | 765.132 |
| 4/10/2024 | 27,48 | 26,50 | -0,04% | 26,39 | 27,48 | 26,65 | 26,39 | 26,50 | 12 | 74.631 |
| 3/10/2024 | 26,51 | 26,51 | -1,78% | 26,51 | 26,51 | 26,51 | 26,51 | 27,48 | 4 | 45.067 |
| 2/10/2024 | 27,25 | 26,99 | +0,26% | 26,87 | 27,29 | 27,09 | 26,64 | 27,05 | 6 | 16.259 |
| 1/10/2024 | 26,60 | 26,92 | +1,55% | 26,60 | 26,92 | 26,76 | 26,61 | 27,39 | 2 | 5.352 |
| 30/9/2024 | 26,75 | 26,51 | -1,85% | 26,51 | 26,75 | 26,51 | 26,51 | 27,49 | 4 | 135.233 |
| 26/9/2024 | 27,01 | 27,01 | -1,42% | 27,01 | 27,01 | 27,01 | 27,01 | 27,50 | 1 | 18.907 |
| 25/9/2024 | 27,75 | 27,40 | -1,44% | 27,37 | 27,75 | 27,47 | 27,37 | 27,40 | 17 | 142.869 |
| 24/9/2024 | 27,52 | 27,80 | -0,71% | 27,52 | 27,87 | 27,82 | 27,51 | 27,97 | 4 | 55.642 |
| 23/9/2024 | 28,10 | 28,00 | -1,69% | 27,87 | 28,10 | 27,97 | 27,87 | 27,99 | 5 | 39.158 |
| 20/9/2024 | 28,19 | 28,48 | +1,71% | 27,86 | 28,48 | 28,05 | 27,89 | 28,10 | 7 | 227.278 |
| 19/9/2024 | 27,99 | 28,00 | -0,50% | 27,99 | 28,00 | 27,99 | 28,00 | 28,10 | 4 | 106.396 |
| 18/9/2024 | 28,14 | 28,14 | +0,11% | 28,14 | 28,14 | 28,14 | 28,00 | 28,14 | 1 | 2.814 |
| 17/9/2024 | 28,01 | 28,11 | +2,18% | 28,01 | 28,11 | 28,01 | 27,90 | 28,12 | 3 | 47.627 |
| 16/9/2024 | 28,50 | 27,51 | -3,00% | 27,51 | 28,50 | 27,68 | 27,51 | 28,19 | 8 | 279.643 |
| 13/9/2024 | 28,00 | 28,36 | +1,29% | 28,00 | 28,36 | 28,33 | 28,11 | 28,48 | 5 | 85.002 |
| 12/9/2024 | 27,97 | 28,00 | -1,06% | 27,97 | 28,49 | 28,03 | 28,00 | 28,58 | 7 | 53.274 |
| 11/9/2024 | 28,30 | 28,30 | +1,07% | 28,30 | 28,30 | 28,30 | 28,02 | 28,49 | 1 | 2.830 |
| 10/9/2024 | 28,32 | 28,00 | -1,75% | 28,00 | 28,32 | 28,03 | 28,10 | 28,49 | 8 | 56.072 |
| 9/9/2024 | 28,99 | 28,50 | -1,69% | 28,50 | 28,99 | 28,59 | 28,32 | 28,50 | 4 | 148.715 |