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: 3 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.
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 |
| 6/9/2024 | 29,00 | 28,99 | -1,19% | 28,99 | 29,01 | 28,99 | 28,55 | 28,99 | 4 | 113.064 |
| 5/9/2024 | 29,34 | 29,34 | +1,17% | 29,34 | 29,34 | 29,34 | 29,36 | 29,47 | 2 | 8.804 |
| 4/9/2024 | 28,99 | 29,00 | +0,03% | 28,99 | 29,00 | 28,99 | 28,51 | 29,00 | 2 | 5.799 |
| 3/9/2024 | 28,99 | 28,99 | +1,54% | 28,99 | 28,99 | 28,99 | 28,51 | 28,99 | 3 | 110.162 |
| 2/9/2024 | 28,59 | 28,55 | +1,93% | 28,54 | 28,59 | 28,54 | 28,55 | 28,99 | 5 | 91.334 |
| 30/8/2024 | 28,01 | 28,01 | 0,00% | 28,01 | 28,01 | 28,01 | 28,51 | 28,98 | 1 | 11.204 |
| 29/8/2024 | 28,01 | 28,01 | -0,25% | 28,01 | 28,01 | 28,01 | 28,50 | 28,98 | 1 | 8.403 |
| 28/8/2024 | 28,43 | 28,08 | -2,84% | 28,08 | 28,43 | 28,28 | 28,01 | 28,08 | 6 | 214.963 |
| 27/8/2024 | 28,99 | 28,90 | 0,00% | 28,90 | 28,99 | 28,90 | 28,90 | 28,99 | 4 | 63.598 |
| 26/8/2024 | 28,79 | 28,90 | +1,37% | 28,17 | 28,90 | 28,69 | 28,79 | 28,89 | 8 | 218.056 |
| 23/8/2024 | 28,52 | 28,51 | -1,08% | 28,51 | 28,52 | 28,51 | 28,51 | 28,99 | 2 | 85.549 |
| 22/8/2024 | 28,82 | 28,82 | -0,69% | 28,76 | 28,82 | 28,80 | 28,80 | 29,00 | 12 | 83.540 |
| 21/8/2024 | 29,48 | 29,02 | +0,03% | 29,02 | 29,48 | 29,28 | 29,02 | 29,10 | 10 | 35.143 |
| 20/8/2024 | 29,48 | 29,01 | -0,99% | 29,01 | 29,48 | 29,13 | 29,01 | 29,48 | 3 | 37.880 |
| 19/8/2024 | 29,48 | 29,30 | +2,73% | 29,30 | 29,48 | 29,36 | 29,00 | 29,30 | 3 | 8.808 |
| 16/8/2024 | 28,81 | 28,52 | -1,01% | 28,52 | 28,81 | 28,68 | 28,52 | 29,29 | 7 | 34.423 |
| 15/8/2024 | 28,99 | 28,81 | +0,42% | 28,81 | 29,49 | 29,36 | 28,81 | 29,15 | 10 | 49.915 |
| 14/8/2024 | 28,51 | 28,69 | +1,56% | 28,51 | 28,85 | 28,54 | 28,80 | 28,99 | 4 | 85.645 |
| 13/8/2024 | 28,02 | 28,25 | -0,91% | 28,01 | 28,25 | 28,17 | 28,25 | 28,49 | 6 | 219.769 |
| 12/8/2024 | 28,78 | 28,51 | -1,69% | 28,51 | 28,78 | 28,63 | 28,51 | 28,99 | 11 | 292.097 |
| 9/8/2024 | 28,81 | 29,00 | -1,66% | 28,79 | 29,00 | 28,81 | 28,80 | 29,00 | 5 | 51.865 |
| 8/8/2024 | 28,75 | 29,49 | +2,61% | 28,75 | 29,49 | 29,02 | 28,50 | 29,49 | 9 | 290.230 |
| 7/8/2024 | 28,62 | 28,74 | +0,35% | 27,51 | 28,75 | 28,07 | 28,00 | 28,74 | 31 | 979.902 |
| 6/8/2024 | 29,48 | 28,64 | +0,03% | 28,62 | 29,49 | 28,96 | 28,75 | 28,99 | 12 | 402.653 |
| 5/8/2024 | 29,10 | 28,63 | -2,32% | 28,63 | 29,10 | 28,69 | 29,01 | 29,39 | 2 | 20.088 |
| 1/8/2024 | 29,49 | 29,31 | -0,14% | 29,06 | 29,49 | 29,31 | 29,07 | 29,31 | 10 | 87.950 |
| 31/7/2024 | 29,01 | 29,35 | -0,47% | 29,01 | 29,35 | 29,12 | 29,21 | 29,40 | 14 | 262.129 |
| 30/7/2024 | 29,49 | 29,49 | +1,65% | 29,49 | 29,49 | 29,49 | 29,10 | 29,49 | 3 | 20.643 |
| 29/7/2024 | 29,79 | 29,01 | -3,27% | 29,01 | 29,79 | 29,09 | 29,20 | 29,55 | 12 | 96.019 |
| 26/7/2024 | 29,99 | 29,99 | +3,38% | 29,99 | 29,99 | 29,99 | 29,01 | 29,94 | 1 | 8.997 |
| 25/7/2024 | 29,01 | 29,01 | 0,00% | 29,01 | 29,01 | 29,01 | 29,01 | 29,99 | 3 | 17.406 |
| 24/7/2024 | 29,01 | 29,01 | -2,09% | 29,01 | 29,01 | 29,01 | 29,01 | 29,99 | 1 | 14.505 |
| 23/7/2024 | 29,99 | 29,63 | -1,23% | 29,63 | 29,99 | 29,81 | 29,01 | 29,99 | 2 | 5.962 |
| 19/7/2024 | 30,00 | 30,00 | +3,41% | 30,00 | 30,00 | 30,00 | 29,10 | 29,99 | 1 | 3.000 |
| 18/7/2024 | 29,51 | 29,01 | -3,27% | 29,01 | 29,51 | 29,32 | 29,30 | 29,99 | 2 | 46.916 |
| 17/7/2024 | 29,99 | 29,99 | -0,03% | 29,99 | 29,99 | 29,99 | 29,51 | 29,99 | 3 | 59.980 |
| 16/7/2024 | 29,49 | 30,00 | +3,27% | 29,49 | 30,00 | 29,92 | 29,51 | 30,00 | 6 | 71.830 |
| 15/7/2024 | 29,05 | 29,05 | -0,17% | 28,60 | 29,05 | 28,90 | 29,05 | 29,49 | 11 | 479.836 |
| 12/7/2024 | 29,40 | 29,10 | +1,22% | 29,05 | 29,40 | 29,10 | 29,06 | 29,39 | 3 | 148.435 |
| 11/7/2024 | 28,80 | 28,75 | -0,17% | 28,75 | 28,80 | 28,75 | 28,80 | 29,18 | 4 | 149.510 |
| 10/7/2024 | 29,18 | 28,80 | -2,17% | 28,51 | 29,18 | 28,92 | 28,51 | 28,80 | 19 | 413.672 |
| 9/7/2024 | 29,18 | 29,44 | -0,17% | 29,18 | 29,44 | 29,35 | 29,26 | 29,44 | 7 | 67.521 |
| 8/7/2024 | 29,30 | 29,49 | -0,03% | 29,30 | 29,50 | 29,44 | 29,30 | 29,49 | 5 | 23.555 |
| 4/7/2024 | 29,50 | 29,50 | +0,03% | 29,22 | 29,50 | 29,47 | 29,30 | 29,60 | 8 | 117.884 |
| 3/7/2024 | 29,49 | 29,49 | -1,17% | 29,49 | 29,49 | 29,49 | 29,30 | 29,49 | 2 | 58.980 |
| 2/7/2024 | 29,48 | 29,84 | +1,84% | 29,48 | 29,84 | 29,77 | 29,30 | 29,84 | 6 | 62.523 |
| 1/7/2024 | 29,28 | 29,30 | 0,00% | 29,28 | 29,84 | 29,48 | 29,39 | 29,99 | 13 | 79.618 |
| 28/6/2024 | 29,49 | 29,30 | -0,51% | 29,30 | 29,98 | 29,54 | 29,22 | 29,30 | 15 | 127.044 |
| 27/6/2024 | 29,48 | 29,45 | +1,13% | 29,01 | 29,48 | 29,25 | 29,40 | 29,46 | 8 | 70.203 |
| 26/6/2024 | 29,21 | 29,12 | -0,99% | 29,12 | 29,21 | 29,12 | 29,16 | 29,45 | 2 | 72.809 |
| 25/6/2024 | 29,99 | 29,41 | 0,00% | 29,41 | 29,99 | 29,88 | 29,21 | 29,90 | 4 | 29.884 |
| 24/6/2024 | 29,51 | 29,41 | -1,93% | 29,41 | 29,51 | 29,42 | 29,31 | 29,99 | 4 | 11.771 |
| 21/6/2024 | 29,01 | 29,99 | +2,88% | 29,01 | 29,99 | 29,62 | 29,59 | 29,99 | 11 | 219.219 |
| 20/6/2024 | 29,15 | 29,15 | -2,80% | 29,15 | 29,16 | 29,15 | 29,14 | 29,79 | 6 | 154.505 |
| 19/6/2024 | 29,99 | 29,99 | +2,81% | 29,95 | 29,99 | 29,98 | 29,17 | 29,99 | 3 | 50.975 |
| 18/6/2024 | 29,17 | 29,17 | -1,12% | 29,17 | 29,17 | 29,17 | 29,17 | 29,99 | 1 | 2.917 |
| 17/6/2024 | 29,50 | 29,50 | -0,51% | 29,50 | 29,50 | 29,50 | 29,50 | 29,99 | 2 | 120.950 |
| 14/6/2024 | 29,65 | 29,65 | -0,10% | 29,65 | 29,65 | 29,65 | 29,01 | 29,99 | 4 | 20.755 |
| 13/6/2024 | 29,51 | 29,68 | -0,40% | 29,50 | 29,68 | 29,54 | 29,50 | 29,99 | 6 | 132.964 |
| 12/6/2024 | 29,89 | 29,80 | -0,33% | 29,80 | 29,90 | 29,82 | 29,51 | 30,48 | 6 | 104.390 |
| 11/6/2024 | 30,49 | 29,90 | -0,66% | 29,71 | 30,49 | 29,88 | 29,90 | 30,38 | 14 | 89.665 |
| 10/6/2024 | 30,96 | 30,10 | +0,97% | 30,10 | 30,96 | 30,61 | 30,03 | 30,80 | 6 | 18.369 |
| 7/6/2024 | 29,81 | 29,81 | -2,26% | 29,81 | 29,81 | 29,81 | 29,81 | 30,94 | 1 | 2.981 |
| 6/6/2024 | 30,51 | 30,50 | +2,80% | 30,50 | 30,51 | 30,50 | 29,51 | 30,51 | 4 | 42.713 |
| 4/6/2024 | 29,51 | 29,67 | -0,07% | 29,01 | 29,67 | 29,52 | 29,51 | 29,67 | 30 | 380.918 |
| 3/6/2024 | 29,69 | 29,69 | -0,34% | 29,53 | 29,69 | 29,61 | 29,53 | 29,67 | 4 | 17.766 |
| 31/5/2024 | 29,89 | 29,79 | -0,10% | 29,49 | 29,89 | 29,76 | 29,51 | 29,78 | 13 | 348.273 |
| 29/5/2024 | 29,96 | 29,82 | +0,30% | 29,49 | 29,96 | 29,79 | 29,56 | 29,83 | 12 | 125.120 |
| 28/5/2024 | 29,98 | 29,73 | -0,87% | 29,73 | 29,98 | 29,74 | 29,55 | 29,73 | 6 | 136.815 |
| 27/5/2024 | 29,80 | 29,99 | +0,03% | 29,74 | 29,99 | 29,81 | 29,99 | 30,48 | 5 | 35.782 |
| 24/5/2024 | 29,76 | 29,98 | +0,71% | 29,73 | 30,49 | 29,95 | 29,80 | 30,25 | 8 | 296.518 |
| 23/5/2024 | 30,64 | 29,77 | -4,43% | 29,77 | 30,96 | 30,70 | 29,77 | 30,49 | 6 | 334.682 |
| 22/5/2024 | 31,52 | 31,15 | -0,83% | 30,47 | 31,55 | 30,98 | 31,00 | 31,15 | 16 | 421.375 |
| 21/5/2024 | 31,85 | 31,41 | -1,81% | 31,40 | 31,85 | 31,63 | 31,39 | 31,41 | 24 | 322.661 |
| 20/5/2024 | 31,74 | 31,99 | +2,76% | 31,60 | 32,04 | 31,93 | 32,08 | 32,13 | 20 | 533.344 |
| 17/5/2024 | 31,11 | 31,13 | -1,95% | 31,11 | 31,70 | 31,26 | 31,13 | 31,70 | 4 | 25.014 |
| 16/5/2024 | 30,59 | 31,75 | +5,80% | 30,59 | 32,49 | 31,83 | 31,01 | 31,74 | 23 | 1.104.529 |
| 15/5/2024 | 30,38 | 30,01 | -1,64% | 30,01 | 30,38 | 30,36 | 30,01 | 30,54 | 10 | 173.092 |
| 14/5/2024 | 30,30 | 30,51 | -1,17% | 30,11 | 30,52 | 30,26 | 30,51 | 30,60 | 20 | 190.699 |
| 13/5/2024 | 30,50 | 30,87 | -1,41% | 30,21 | 30,87 | 30,41 | 30,21 | 30,86 | 7 | 103.409 |
| 10/5/2024 | 30,21 | 31,31 | +2,66% | 30,21 | 31,31 | 30,92 | 30,51 | 31,31 | 8 | 414.450 |
| 9/5/2024 | 30,51 | 30,50 | -3,14% | 30,50 | 30,51 | 30,50 | 30,50 | 31,49 | 3 | 76.263 |
| 8/5/2024 | 30,50 | 31,49 | -1,56% | 30,50 | 31,49 | 31,41 | 30,51 | 31,49 | 4 | 40.838 |
| 6/5/2024 | 29,99 | 31,99 | +7,75% | 29,99 | 31,99 | 30,99 | 30,01 | 31,99 | 3 | 12.396 |
| 3/5/2024 | 29,69 | 29,69 | +0,61% | 29,69 | 29,69 | 29,69 | 29,52 | 29,69 | 9 | 77.194 |
| 2/5/2024 | 29,49 | 29,51 | +0,07% | 29,49 | 29,84 | 29,64 | 29,41 | 29,80 | 6 | 145.278 |
| 30/4/2024 | 29,50 | 29,49 | +0,37% | 29,49 | 29,69 | 29,53 | 29,39 | 29,49 | 13 | 248.061 |
| 29/4/2024 | 29,01 | 29,38 | -0,37% | 29,01 | 29,38 | 29,34 | 29,38 | 29,55 | 2 | 32.281 |
| 26/4/2024 | 29,01 | 29,49 | 0,00% | 29,00 | 29,49 | 29,25 | 29,51 | 29,75 | 8 | 140.410 |
| 25/4/2024 | 29,15 | 29,49 | 0,00% | 29,15 | 29,49 | 29,25 | 29,01 | 29,49 | 6 | 61.432 |
| 24/4/2024 | 30,28 | 29,49 | -2,61% | 29,49 | 30,28 | 29,74 | 29,49 | 29,99 | 13 | 243.887 |
| 23/4/2024 | 30,28 | 30,28 | -0,39% | 30,28 | 30,28 | 30,28 | 30,03 | 30,28 | 4 | 78.728 |
| 22/4/2024 | 30,28 | 30,40 | +0,36% | 29,99 | 30,49 | 30,06 | 30,01 | 30,40 | 13 | 87.200 |
| 19/4/2024 | 30,02 | 30,29 | -1,66% | 30,02 | 30,79 | 30,30 | 30,29 | 30,49 | 6 | 54.543 |
| 18/4/2024 | 30,29 | 30,80 | +0,36% | 30,29 | 30,80 | 30,76 | 30,30 | 30,80 | 5 | 43.069 |
| 17/4/2024 | 30,50 | 30,69 | -0,97% | 30,50 | 30,69 | 30,53 | 30,51 | 30,69 | 4 | 94.664 |
| 16/4/2024 | 30,90 | 30,99 | -1,59% | 30,51 | 30,99 | 30,95 | 30,88 | 30,99 | 6 | 68.099 |
| 15/4/2024 | 30,51 | 31,49 | +1,61% | 30,51 | 31,49 | 30,75 | 30,90 | 31,49 | 12 | 230.675 |
| 12/4/2024 | 30,65 | 30,99 | +1,08% | 30,65 | 30,99 | 30,70 | 30,50 | 30,99 | 5 | 181.175 |
| 11/4/2024 | 30,66 | 30,66 | -0,10% | 30,66 | 30,66 | 30,66 | 30,70 | 30,99 | 1 | 9.198 |
| 10/4/2024 | 30,30 | 30,69 | +1,02% | 30,30 | 30,69 | 30,51 | 30,67 | 30,69 | 17 | 369.236 |
| 9/4/2024 | 30,49 | 30,38 | -0,36% | 30,28 | 30,49 | 30,29 | 30,28 | 30,37 | 10 | 87.865 |
| 8/4/2024 | 30,50 | 30,49 | 0,00% | 30,49 | 30,69 | 30,53 | 30,27 | 30,49 | 10 | 268.671 |
| 5/4/2024 | 30,49 | 30,49 | 0,00% | 30,49 | 30,49 | 30,49 | 30,02 | 30,49 | 5 | 79.274 |
| 4/4/2024 | 31,17 | 30,49 | +1,63% | 30,01 | 31,17 | 30,24 | 30,05 | 30,49 | 14 | 668.353 |
| 3/4/2024 | 31,55 | 30,00 | -6,34% | 30,00 | 31,55 | 30,62 | 30,00 | 31,48 | 25 | 1.387.412 |
| 2/4/2024 | 32,70 | 32,03 | -2,91% | 32,00 | 32,99 | 32,30 | 31,81 | 31,99 | 25 | 688.195 |
| 1/4/2024 | 33,12 | 32,99 | +0,06% | 32,80 | 33,12 | 32,98 | 32,28 | 32,99 | 12 | 138.542 |
| 28/3/2024 | 33,47 | 32,97 | -1,58% | 32,97 | 33,47 | 33,39 | 32,97 | 33,30 | 6 | 46.753 |
| 27/3/2024 | 33,98 | 33,50 | -0,74% | 33,50 | 34,00 | 33,80 | 33,22 | 33,49 | 11 | 649.030 |
| 26/3/2024 | 34,35 | 33,75 | -2,15% | 33,75 | 34,35 | 34,30 | 33,62 | 34,20 | 4 | 123.510 |
| 25/3/2024 | 34,47 | 34,49 | +1,44% | 34,47 | 34,49 | 34,48 | 34,00 | 34,49 | 3 | 17.242 |
| 22/3/2024 | 34,12 | 34,00 | -1,31% | 34,00 | 34,12 | 34,02 | 33,75 | 34,00 | 7 | 57.848 |
| 21/3/2024 | 34,70 | 34,45 | -1,54% | 34,45 | 34,70 | 34,50 | 34,12 | 34,49 | 5 | 51.752 |
| 20/3/2024 | 34,90 | 34,99 | +0,26% | 34,70 | 34,99 | 34,86 | 34,51 | 34,99 | 4 | 104.590 |
| 19/3/2024 | 35,00 | 34,90 | -0,31% | 34,90 | 35,38 | 35,01 | 34,45 | 34,90 | 11 | 129.571 |
| 18/3/2024 | 35,15 | 35,01 | -0,40% | 35,01 | 35,15 | 35,02 | 35,01 | 35,38 | 10 | 140.082 |
| 15/3/2024 | 35,16 | 35,15 | +0,43% | 35,15 | 35,16 | 35,15 | 35,01 | 35,14 | 2 | 7.031 |
| 14/3/2024 | 35,03 | 35,00 | -0,28% | 35,00 | 35,03 | 35,01 | 35,00 | 35,15 | 9 | 157.563 |
| 13/3/2024 | 35,25 | 35,10 | -2,09% | 35,04 | 35,25 | 35,12 | 35,10 | 35,69 | 7 | 172.133 |
| 12/3/2024 | 35,90 | 35,85 | +2,34% | 35,85 | 35,90 | 35,86 | 35,25 | 35,80 | 3 | 14.345 |
| 11/3/2024 | 35,97 | 35,03 | -2,29% | 35,03 | 35,97 | 35,50 | 35,05 | 35,94 | 7 | 85.219 |
| 8/3/2024 | 35,50 | 35,85 | -3,06% | 35,40 | 35,85 | 35,47 | 0,00 | 0,00 | 11 | 131.255 |
| 7/3/2024 | 36,87 | 36,98 | +2,55% | 36,87 | 36,98 | 36,93 | 35,50 | 36,49 | 5 | 96.018 |
| 6/3/2024 | 35,70 | 36,06 | +0,17% | 35,51 | 36,06 | 35,77 | 36,06 | 36,50 | 10 | 296.943 |
| 5/3/2024 | 35,72 | 36,00 | +2,77% | 35,72 | 36,00 | 35,84 | 35,50 | 36,00 | 19 | 921.324 |
| 4/3/2024 | 35,03 | 35,03 | -0,93% | 35,03 | 35,72 | 35,33 | 35,04 | 35,32 | 15 | 770.238 |
| 1/3/2024 | 35,37 | 35,36 | -0,87% | 35,36 | 35,75 | 35,54 | 35,31 | 35,36 | 13 | 600.772 |
| 29/2/2024 | 35,99 | 35,67 | -0,75% | 35,40 | 35,99 | 35,67 | 35,45 | 35,67 | 12 | 239.051 |
| 28/2/2024 | 35,50 | 35,94 | +0,42% | 35,32 | 35,95 | 35,64 | 35,45 | 35,94 | 22 | 620.162 |
| 27/2/2024 | 35,46 | 35,79 | +0,51% | 35,03 | 35,80 | 35,39 | 35,20 | 35,70 | 15 | 495.489 |
| 26/2/2024 | 35,99 | 35,61 | -0,89% | 35,61 | 35,99 | 35,89 | 35,60 | 35,99 | 7 | 351.790 |
| 23/2/2024 | 35,99 | 35,93 | +0,50% | 35,50 | 35,99 | 35,68 | 0,00 | 0,00 | 12 | 64.239 |
| 22/2/2024 | 36,99 | 35,75 | -2,59% | 35,50 | 36,99 | 36,50 | 35,04 | 35,75 | 14 | 193.494 |
| 21/2/2024 | 36,49 | 36,70 | -3,04% | 36,01 | 36,70 | 36,45 | 35,91 | 36,99 | 7 | 29.164 |
| 20/2/2024 | 36,49 | 37,85 | +2,49% | 35,81 | 37,85 | 36,83 | 36,01 | 37,49 | 10 | 291.001 |
| 19/2/2024 | 36,49 | 36,93 | +1,21% | 36,49 | 36,93 | 36,53 | 36,01 | 36,93 | 4 | 208.257 |
| 16/2/2024 | 36,49 | 36,49 | +2,50% | 36,49 | 36,49 | 36,49 | 36,01 | 36,49 | 1 | 3.649 |
| 15/2/2024 | 36,49 | 35,60 | -5,94% | 35,60 | 36,49 | 35,95 | 35,60 | 36,49 | 11 | 129.452 |
| 14/2/2024 | 36,74 | 37,85 | +5,11% | 36,74 | 37,85 | 37,04 | 36,02 | 36,49 | 6 | 229.673 |
| 9/2/2024 | 36,01 | 36,01 | +0,56% | 36,01 | 36,01 | 36,01 | 0,00 | 0,00 | 3 | 108.030 |
| 8/2/2024 | 35,81 | 35,81 | +0,36% | 35,81 | 35,87 | 35,81 | 35,73 | 36,49 | 3 | 103.861 |
| 7/2/2024 | 36,01 | 35,68 | -0,86% | 35,51 | 36,01 | 35,76 | 35,51 | 36,19 | 8 | 443.501 |
| 6/2/2024 | 36,48 | 35,99 | -1,37% | 35,51 | 36,48 | 36,07 | 35,80 | 36,13 | 10 | 807.972 |
| 5/2/2024 | 36,01 | 36,49 | -0,65% | 35,51 | 36,49 | 35,75 | 36,10 | 36,48 | 15 | 328.976 |
| 2/2/2024 | 36,21 | 36,73 | +1,89% | 36,01 | 36,73 | 36,27 | 36,01 | 36,49 | 9 | 740.098 |
| 1/2/2024 | 36,69 | 36,05 | -1,48% | 36,05 | 36,69 | 36,12 | 36,01 | 36,69 | 7 | 390.103 |
| 31/1/2024 | 36,59 | 36,59 | +0,80% | 36,59 | 36,59 | 36,59 | 36,30 | 36,59 | 2 | 10.977 |
| 30/1/2024 | 36,59 | 36,30 | 0,00% | 36,24 | 36,59 | 36,30 | 36,30 | 36,50 | 5 | 254.160 |
| 29/1/2024 | 36,30 | 36,30 | -0,58% | 36,30 | 36,99 | 36,34 | 36,30 | 36,60 | 4 | 76.329 |
| 26/1/2024 | 36,21 | 36,51 | +0,80% | 36,21 | 36,99 | 36,53 | 36,21 | 36,99 | 8 | 84.040 |
| 25/1/2024 | 36,46 | 36,22 | -0,66% | 36,21 | 36,46 | 36,22 | 36,22 | 36,49 | 7 | 210.094 |
| 24/1/2024 | 36,20 | 36,46 | -0,08% | 36,20 | 36,59 | 36,47 | 36,21 | 36,47 | 7 | 94.823 |
| 23/1/2024 | 36,49 | 36,49 | -0,05% | 36,01 | 36,49 | 36,23 | 36,01 | 36,49 | 13 | 253.645 |
| 22/1/2024 | 36,67 | 36,51 | -0,49% | 36,51 | 36,90 | 36,64 | 36,21 | 36,49 | 12 | 168.582 |
| 19/1/2024 | 36,75 | 36,69 | -2,13% | 36,51 | 37,18 | 36,78 | 36,70 | 36,90 | 13 | 272.238 |
| 18/1/2024 | 36,03 | 37,49 | +2,43% | 36,03 | 37,50 | 37,12 | 36,19 | 37,50 | 7 | 256.151 |
| 17/1/2024 | 36,52 | 36,60 | +1,08% | 36,52 | 36,60 | 36,53 | 36,19 | 37,15 | 2 | 43.840 |
| 16/1/2024 | 37,14 | 36,21 | -2,50% | 36,21 | 37,14 | 36,67 | 36,19 | 37,15 | 2 | 7.335 |
| 15/1/2024 | 37,00 | 37,14 | -0,96% | 37,00 | 37,15 | 37,12 | 36,01 | 37,15 | 6 | 77.970 |
| 12/1/2024 | 37,00 | 37,50 | +3,33% | 37,00 | 37,50 | 37,12 | 36,03 | 37,50 | 21 | 219.050 |
| 11/1/2024 | 37,49 | 36,29 | -1,92% | 36,29 | 37,49 | 37,09 | 36,30 | 37,50 | 2 | 11.127 |
| 10/1/2024 | 36,02 | 37,00 | +2,21% | 36,02 | 37,00 | 36,16 | 36,49 | 37,00 | 4 | 54.241 |
| 9/1/2024 | 36,53 | 36,20 | -4,00% | 36,20 | 37,00 | 36,74 | 36,60 | 37,60 | 6 | 260.910 |
| 8/1/2024 | 37,72 | 37,71 | +3,23% | 36,53 | 37,72 | 37,39 | 36,69 | 37,00 | 4 | 41.130 |
| 5/1/2024 | 37,00 | 36,53 | -2,59% | 36,53 | 37,00 | 36,68 | 36,53 | 37,74 | 2 | 22.012 |
| 4/1/2024 | 36,70 | 37,50 | +3,14% | 36,55 | 37,85 | 37,10 | 36,60 | 37,40 | 11 | 400.745 |
| 3/1/2024 | 36,82 | 36,36 | -1,17% | 36,36 | 36,82 | 36,68 | 36,36 | 36,99 | 16 | 906.240 |
| 2/1/2024 | 36,82 | 36,79 | -0,51% | 36,38 | 36,82 | 36,64 | 36,19 | 36,79 | 13 | 95.271 |
| 28/12/2023 | 36,10 | 36,98 | +3,30% | 36,09 | 36,98 | 36,40 | 37,01 | 37,02 | 11 | 400.496 |
| 27/12/2023 | 35,01 | 35,80 | -0,53% | 35,01 | 36,47 | 35,83 | 35,55 | 35,99 | 21 | 494.577 |
| 26/12/2023 | 35,92 | 35,99 | +0,84% | 35,08 | 35,99 | 35,34 | 35,50 | 35,99 | 16 | 463.025 |
| 22/12/2023 | 35,25 | 35,69 | +0,56% | 35,25 | 35,70 | 35,67 | 35,31 | 35,99 | 8 | 78.475 |
| 21/12/2023 | 35,50 | 35,49 | +1,34% | 35,49 | 35,99 | 35,75 | 35,25 | 35,49 | 13 | 572.142 |
| 20/12/2023 | 35,78 | 35,02 | -2,04% | 35,02 | 35,99 | 35,59 | 35,02 | 35,49 | 16 | 206.450 |
| 19/12/2023 | 35,75 | 35,75 | -0,72% | 35,75 | 35,99 | 35,88 | 35,01 | 35,75 | 13 | 247.587 |
| 18/12/2023 | 35,20 | 36,01 | -1,32% | 34,51 | 36,01 | 35,02 | 35,20 | 35,99 | 30 | 647.870 |
| 15/12/2023 | 35,11 | 36,49 | +2,62% | 35,02 | 36,90 | 35,39 | 35,51 | 36,49 | 26 | 821.268 |
| 14/12/2023 | 35,80 | 35,56 | +0,45% | 35,56 | 35,99 | 35,80 | 35,56 | 35,95 | 7 | 39.389 |
| 13/12/2023 | 35,80 | 35,40 | -2,99% | 35,40 | 36,49 | 35,85 | 35,40 | 36,49 | 18 | 225.884 |
| 12/12/2023 | 36,49 | 36,49 | 0,00% | 36,49 | 36,49 | 36,49 | 35,80 | 36,49 | 4 | 131.364 |
| 11/12/2023 | 36,13 | 36,49 | +0,80% | 36,13 | 36,49 | 36,43 | 36,19 | 36,49 | 5 | 47.363 |
| 8/12/2023 | 35,40 | 36,20 | +3,13% | 35,40 | 36,49 | 36,13 | 35,70 | 36,20 | 11 | 231.295 |
| 7/12/2023 | 36,49 | 35,10 | -3,81% | 35,03 | 36,49 | 35,72 | 35,10 | 36,49 | 40 | 868.034 |
| 6/12/2023 | 36,66 | 36,49 | -2,67% | 36,49 | 37,01 | 36,65 | 36,41 | 36,49 | 5 | 183.263 |
| 5/12/2023 | 36,99 | 37,49 | +1,35% | 36,99 | 37,85 | 37,58 | 36,91 | 37,49 | 15 | 172.901 |
| 4/12/2023 | 37,48 | 36,99 | -2,14% | 36,48 | 37,48 | 36,69 | 36,50 | 36,99 | 18 | 311.890 |
| 1/12/2023 | 37,49 | 37,80 | +2,19% | 36,51 | 37,80 | 37,32 | 36,81 | 37,80 | 22 | 929.415 |
| 30/11/2023 | 37,10 | 36,99 | -0,05% | 36,51 | 37,68 | 37,22 | 36,97 | 36,99 | 27 | 2.091.852 |
| 29/11/2023 | 37,49 | 37,01 | +0,08% | 37,01 | 37,49 | 37,11 | 36,74 | 37,09 | 6 | 40.831 |
| 28/11/2023 | 37,49 | 36,98 | -1,36% | 36,71 | 37,49 | 36,80 | 36,98 | 36,99 | 16 | 390.114 |
| 27/11/2023 | 36,72 | 37,49 | +0,11% | 36,72 | 37,49 | 37,20 | 36,80 | 36,95 | 20 | 1.023.094 |
| 24/11/2023 | 36,97 | 37,45 | +1,22% | 36,70 | 37,48 | 37,22 | 37,17 | 37,45 | 27 | 1.582.139 |
| 23/11/2023 | 36,99 | 37,00 | +0,03% | 36,48 | 37,84 | 36,64 | 36,71 | 37,49 | 24 | 472.696 |
| 22/11/2023 | 37,00 | 36,99 | -0,03% | 36,51 | 37,49 | 36,90 | 36,51 | 36,99 | 16 | 247.294 |
| 21/11/2023 | 37,51 | 37,00 | -1,73% | 36,99 | 37,80 | 37,07 | 36,99 | 37,35 | 22 | 381.837 |
| 20/11/2023 | 39,26 | 37,65 | -2,18% | 37,31 | 39,26 | 37,72 | 37,51 | 37,65 | 23 | 565.855 |
| 17/11/2023 | 38,69 | 38,49 | -2,73% | 37,60 | 39,54 | 38,64 | 37,60 | 37,93 | 8 | 115.939 |
| 16/11/2023 | 38,45 | 39,57 | +5,55% | 37,45 | 39,57 | 37,96 | 37,50 | 39,57 | 28 | 580.928 |
| 14/11/2023 | 37,99 | 37,49 | +0,67% | 37,49 | 38,44 | 37,71 | 37,11 | 38,45 | 29 | 693.971 |
| 13/11/2023 | 38,00 | 37,24 | -2,77% | 37,24 | 38,49 | 38,02 | 37,11 | 37,99 | 19 | 479.073 |
| 10/11/2023 | 39,97 | 38,30 | -1,82% | 37,51 | 40,88 | 38,39 | 37,86 | 38,30 | 53 | 1.524.268 |
| 9/11/2023 | 39,96 | 39,01 | -2,45% | 39,01 | 40,88 | 40,09 | 39,05 | 40,39 | 17 | 424.992 |
| 8/11/2023 | 39,47 | 39,99 | +1,29% | 39,00 | 40,40 | 39,77 | 39,00 | 39,99 | 22 | 743.723 |
| 7/11/2023 | 40,50 | 39,48 | -0,10% | 39,48 | 40,50 | 39,94 | 39,05 | 39,95 | 9 | 275.609 |
| 6/11/2023 | 40,10 | 39,52 | -1,45% | 39,51 | 43,47 | 40,98 | 39,52 | 40,50 | 21 | 795.107 |
| 3/11/2023 | 39,00 | 40,10 | +2,82% | 39,00 | 40,10 | 39,62 | 39,01 | 40,09 | 26 | 1.168.852 |
| 1/11/2023 | 39,58 | 39,00 | -0,51% | 39,00 | 39,59 | 39,26 | 38,53 | 39,00 | 18 | 176.677 |
| 31/10/2023 | 39,77 | 39,20 | -0,76% | 38,51 | 39,77 | 38,77 | 38,52 | 39,49 | 14 | 632.072 |
| 30/10/2023 | 39,01 | 39,50 | 0,00% | 39,01 | 39,79 | 39,52 | 38,01 | 39,50 | 4 | 233.204 |
| 27/10/2023 | 38,99 | 39,50 | +0,13% | 38,01 | 39,89 | 38,66 | 39,01 | 39,50 | 12 | 448.460 |
| 26/10/2023 | 39,95 | 39,45 | +1,13% | 39,00 | 39,95 | 39,75 | 39,00 | 39,45 | 9 | 290.226 |
| 25/10/2023 | 39,49 | 39,01 | +0,72% | 38,55 | 39,89 | 39,26 | 39,01 | 39,88 | 18 | 1.307.492 |
| 24/10/2023 | 38,50 | 38,73 | +0,89% | 38,50 | 39,20 | 39,00 | 38,50 | 38,73 | 13 | 234.011 |
| 23/10/2023 | 37,99 | 38,39 | +2,35% | 37,12 | 38,39 | 37,77 | 37,51 | 38,19 | 21 | 679.865 |
| 20/10/2023 | 37,99 | 37,51 | +1,35% | 37,51 | 37,99 | 37,89 | 37,51 | 37,99 | 17 | 538.100 |
| 19/10/2023 | 37,10 | 37,01 | -2,58% | 37,01 | 37,99 | 37,25 | 37,10 | 37,98 | 12 | 197.435 |
| 18/10/2023 | 37,80 | 37,99 | +0,03% | 37,51 | 37,99 | 37,85 | 37,01 | 37,99 | 12 | 211.977 |
| 17/10/2023 | 37,80 | 37,98 | +0,48% | 37,40 | 37,99 | 37,73 | 37,40 | 37,98 | 15 | 211.329 |
| 16/10/2023 | 38,47 | 37,80 | -0,50% | 37,45 | 38,49 | 37,93 | 37,51 | 38,20 | 16 | 656.218 |
| 13/10/2023 | 37,92 | 37,99 | +0,29% | 37,40 | 37,99 | 37,79 | 37,92 | 39,07 | 16 | 385.467 |
| 11/10/2023 | 37,90 | 37,88 | +1,28% | 37,55 | 37,91 | 37,85 | 37,61 | 37,88 | 12 | 295.297 |
| 10/10/2023 | 37,91 | 37,40 | -0,32% | 37,01 | 37,91 | 37,58 | 37,45 | 37,91 | 25 | 759.267 |
| 9/10/2023 | 37,70 | 37,52 | -1,50% | 37,01 | 38,30 | 37,52 | 37,52 | 37,92 | 17 | 664.157 |
| 6/10/2023 | 38,49 | 38,09 | -0,21% | 37,01 | 38,49 | 38,01 | 37,51 | 38,09 | 20 | 642.416 |
| 5/10/2023 | 38,00 | 38,17 | +0,47% | 37,99 | 38,46 | 38,30 | 37,51 | 38,17 | 24 | 674.153 |
| 4/10/2023 | 38,01 | 37,99 | -1,22% | 37,54 | 38,01 | 37,68 | 37,71 | 37,99 | 12 | 297.723 |
| 3/10/2023 | 39,99 | 38,46 | -2,63% | 37,49 | 39,99 | 38,13 | 37,75 | 38,00 | 44 | 1.651.033 |
| 2/10/2023 | 39,00 | 39,50 | +0,38% | 39,00 | 39,99 | 39,40 | 39,05 | 39,50 | 26 | 1.261.009 |
| 29/9/2023 | 40,43 | 39,35 | +0,38% | 39,01 | 40,49 | 39,77 | 39,40 | 39,60 | 29 | 1.010.260 |
| 28/9/2023 | 37,51 | 39,20 | +3,02% | 37,51 | 39,95 | 39,18 | 39,20 | 39,95 | 21 | 944.240 |
| 27/9/2023 | 38,03 | 38,05 | -1,14% | 38,03 | 38,50 | 38,34 | 38,06 | 38,40 | 14 | 241.592 |
| 26/9/2023 | 38,49 | 38,49 | +1,29% | 37,55 | 38,49 | 38,39 | 38,45 | 38,49 | 18 | 614.244 |
| 25/9/2023 | 37,80 | 38,00 | +0,16% | 37,15 | 38,00 | 37,90 | 38,00 | 38,06 | 30 | 1.993.689 |
| 22/9/2023 | 37,35 | 37,94 | +2,35% | 37,35 | 37,94 | 37,59 | 37,25 | 37,79 | 18 | 721.775 |
| 21/9/2023 | 36,51 | 37,07 | +0,19% | 36,51 | 37,20 | 36,97 | 37,01 | 37,07 | 20 | 454.845 |
| 20/9/2023 | 36,99 | 37,00 | +2,78% | 35,23 | 37,00 | 36,18 | 36,71 | 37,00 | 38 | 1.132.482 |
| 19/9/2023 | 36,40 | 36,00 | -0,55% | 35,77 | 37,00 | 36,27 | 35,85 | 36,20 | 52 | 5.125.512 |
| 18/9/2023 | 36,67 | 36,20 | +0,56% | 36,00 | 36,69 | 36,23 | 36,01 | 36,40 | 27 | 1.126.923 |
| 15/9/2023 | 36,40 | 36,00 | +0,98% | 35,54 | 36,40 | 35,89 | 35,54 | 36,30 | 20 | 796.909 |
| 14/9/2023 | 36,01 | 35,65 | -2,30% | 35,65 | 36,99 | 36,04 | 35,51 | 36,00 | 27 | 1.131.657 |
| 13/9/2023 | 34,25 | 36,49 | +4,62% | 34,10 | 36,99 | 35,67 | 36,01 | 36,49 | 49 | 1.965.836 |
| 12/9/2023 | 33,41 | 34,88 | +5,22% | 32,61 | 35,00 | 33,14 | 34,06 | 34,98 | 39 | 1.899.393 |
| 11/9/2023 | 33,00 | 33,15 | +1,97% | 32,50 | 33,26 | 32,82 | 33,01 | 33,33 | 24 | 919.126 |
| 8/9/2023 | 33,19 | 32,51 | -1,43% | 32,51 | 33,19 | 32,93 | 32,51 | 33,00 | 25 | 668.484 |
| 6/9/2023 | 33,39 | 32,98 | +5,03% | 32,00 | 33,78 | 32,86 | 32,52 | 32,99 | 41 | 1.495.323 |
| 5/9/2023 | 34,49 | 31,40 | -5,05% | 31,40 | 34,49 | 33,74 | 31,37 | 33,90 | 38 | 2.044.742 |
| 4/9/2023 | 31,37 | 33,07 | +5,42% | 31,37 | 35,20 | 33,72 | 33,07 | 35,16 | 61 | 3.065.750 |
| 1/9/2023 | 29,04 | 31,37 | +8,02% | 29,04 | 31,37 | 30,58 | 31,37 | 33,99 | 43 | 1.266.255 |
| 31/8/2023 | 28,90 | 29,04 | 0,00% | 28,90 | 29,28 | 29,03 | 28,90 | 28,99 | 22 | 586.544 |
| 30/8/2023 | 27,98 | 29,04 | +7,96% | 27,98 | 29,04 | 28,46 | 28,70 | 28,99 | 57 | 2.001.318 |
| 29/8/2023 | 25,21 | 26,90 | +4,71% | 25,20 | 26,90 | 26,10 | 26,70 | 26,90 | 33 | 501.264 |
| 28/8/2023 | 25,47 | 25,69 | +2,97% | 24,90 | 25,95 | 25,46 | 25,11 | 25,49 | 51 | 1.438.948 |
| 25/8/2023 | 25,45 | 24,95 | -3,67% | 24,95 | 25,54 | 25,05 | 24,88 | 25,14 | 73 | 1.558.653 |
| 24/8/2023 | 26,41 | 25,90 | -4,43% | 25,65 | 26,99 | 26,14 | 25,68 | 26,15 | 156 | 2.188.520 |
| 23/8/2023 | 27,50 | 27,10 | -1,45% | 26,91 | 27,79 | 27,30 | 27,01 | 27,10 | 62 | 1.594.450 |
| 22/8/2023 | 27,85 | 27,50 | -1,26% | 27,50 | 28,19 | 27,85 | 27,26 | 27,50 | 34 | 523.738 |
| 21/8/2023 | 28,10 | 27,85 | -2,93% | 27,85 | 28,40 | 28,17 | 27,72 | 27,85 | 29 | 515.640 |
| 18/8/2023 | 28,19 | 28,69 | +2,46% | 27,96 | 28,74 | 28,43 | 28,10 | 28,69 | 28 | 955.458 |
| 17/8/2023 | 28,00 | 28,00 | +3,59% | 28,00 | 28,49 | 28,18 | 27,96 | 28,19 | 19 | 667.980 |
| 16/8/2023 | 28,99 | 27,03 | -7,65% | 27,03 | 28,99 | 28,31 | 27,03 | 28,49 | 63 | 1.152.393 |
| 15/8/2023 | 30,69 | 29,27 | -4,66% | 29,27 | 30,69 | 29,97 | 29,00 | 29,99 | 27 | 584.567 |
| 14/8/2023 | 31,99 | 30,70 | -2,35% | 30,10 | 31,99 | 30,66 | 30,27 | 30,70 | 41 | 736.078 |
| 11/8/2023 | 32,07 | 31,44 | -2,66% | 30,95 | 32,07 | 31,43 | 31,30 | 31,48 | 26 | 726.228 |
| 10/8/2023 | 32,49 | 32,30 | -2,09% | 32,30 | 32,69 | 32,48 | 32,06 | 32,30 | 18 | 393.057 |
| 9/8/2023 | 32,80 | 32,99 | -0,54% | 32,50 | 33,00 | 32,94 | 32,61 | 32,99 | 17 | 471.105 |
| 8/8/2023 | 33,28 | 33,17 | +1,50% | 33,10 | 33,28 | 33,14 | 33,13 | 33,17 | 13 | 155.766 |
| 7/8/2023 | 33,47 | 32,68 | +0,25% | 32,68 | 33,48 | 33,08 | 32,68 | 32,99 | 25 | 588.840 |
| 4/8/2023 | 33,48 | 32,60 | -2,66% | 32,30 | 33,48 | 32,89 | 32,51 | 33,27 | 15 | 394.702 |
| 3/8/2023 | 32,95 | 33,49 | +1,79% | 32,01 | 33,49 | 32,93 | 32,42 | 33,49 | 21 | 671.828 |
| 2/8/2023 | 32,61 | 32,90 | -1,23% | 32,00 | 32,99 | 32,62 | 32,55 | 32,90 | 19 | 473.031 |
| 1/8/2023 | 32,94 | 33,31 | -2,00% | 32,50 | 33,31 | 32,84 | 32,60 | 33,22 | 27 | 929.545 |
| 31/7/2023 | 33,39 | 33,99 | +1,43% | 32,99 | 33,99 | 33,28 | 32,99 | 33,99 | 15 | 675.742 |
| 28/7/2023 | 33,49 | 33,51 | +1,51% | 33,18 | 33,99 | 33,54 | 33,00 | 33,59 | 13 | 368.966 |
| 27/7/2023 | 32,71 | 33,01 | -1,49% | 32,71 | 33,70 | 33,29 | 33,01 | 33,49 | 14 | 103.202 |
| 26/7/2023 | 34,50 | 33,51 | -2,90% | 33,51 | 34,50 | 33,90 | 33,51 | 33,80 | 36 | 918.894 |
| 25/7/2023 | 35,00 | 34,51 | -1,46% | 34,51 | 35,21 | 34,91 | 34,51 | 34,99 | 13 | 670.303 |
| 24/7/2023 | 35,01 | 35,02 | +0,03% | 34,77 | 35,02 | 35,00 | 35,02 | 35,29 | 16 | 434.063 |
| 21/7/2023 | 35,00 | 35,01 | -1,55% | 35,00 | 35,67 | 35,34 | 34,86 | 35,49 | 21 | 954.269 |
| 20/7/2023 | 35,99 | 35,56 | -3,87% | 35,05 | 36,48 | 35,73 | 35,41 | 35,56 | 21 | 682.620 |
| 19/7/2023 | 35,78 | 36,99 | +3,04% | 35,78 | 37,49 | 37,19 | 35,80 | 36,49 | 22 | 528.191 |
| 18/7/2023 | 35,01 | 35,90 | +2,57% | 34,51 | 35,90 | 35,36 | 35,95 | 37,80 | 9 | 403.210 |
| 17/7/2023 | 34,83 | 35,00 | +1,30% | 34,01 | 35,00 | 34,85 | 35,00 | 35,99 | 9 | 216.084 |
| 14/7/2023 | 34,83 | 34,55 | -4,00% | 34,51 | 35,81 | 34,95 | 34,55 | 35,18 | 38 | 1.167.507 |
| 13/7/2023 | 35,39 | 35,99 | +1,41% | 35,39 | 35,99 | 35,68 | 35,39 | 35,99 | 8 | 92.785 |
| 12/7/2023 | 35,42 | 35,49 | +1,40% | 35,00 | 35,49 | 35,39 | 35,01 | 35,49 | 10 | 343.298 |
| 11/7/2023 | 35,75 | 35,00 | -2,75% | 35,00 | 35,75 | 35,41 | 35,01 | 35,49 | 6 | 70.836 |
| 10/7/2023 | 35,99 | 35,99 | 0,00% | 35,56 | 35,99 | 35,97 | 35,01 | 35,99 | 7 | 107.927 |
| 7/7/2023 | 35,99 | 35,99 | +3,06% | 35,01 | 35,99 | 35,95 | 35,21 | 35,99 | 9 | 244.507 |
| 6/7/2023 | 35,90 | 34,92 | -2,97% | 34,51 | 35,90 | 35,50 | 34,92 | 35,35 | 6 | 273.401 |
| 5/7/2023 | 35,79 | 35,99 | +1,38% | 35,36 | 35,99 | 35,77 | 35,37 | 35,99 | 8 | 150.259 |
| 4/7/2023 | 35,85 | 35,50 | -1,80% | 35,50 | 36,25 | 35,95 | 35,01 | 35,99 | 11 | 237.307 |
| 3/7/2023 | 35,77 | 36,15 | +7,88% | 35,77 | 36,99 | 36,06 | 35,82 | 36,15 | 21 | 1.002.715 |
| 30/6/2023 | 35,60 | 33,51 | -6,24% | 33,51 | 39,98 | 36,68 | 34,01 | 36,00 | 36 | 928.133 |
| 29/6/2023 | 34,66 | 35,74 | +3,12% | 34,23 | 35,79 | 35,06 | 33,90 | 35,74 | 13 | 624.105 |
| 28/6/2023 | 34,20 | 34,66 | -2,01% | 32,61 | 35,50 | 34,39 | 32,60 | 34,66 | 12 | 185.711 |
| 27/6/2023 | 33,49 | 35,37 | +6,92% | 33,49 | 35,60 | 33,75 | 32,60 | 34,20 | 5 | 165.376 |
| 26/6/2023 | 33,08 | 33,08 | 0,00% | 33,08 | 34,46 | 33,72 | 33,08 | 33,49 | 23 | 370.937 |
| 23/6/2023 | 34,39 | 33,08 | -2,71% | 33,08 | 34,39 | 33,49 | 33,15 | 33,99 | 10 | 154.074 |
| 22/6/2023 | 34,35 | 34,00 | -0,23% | 34,00 | 34,35 | 34,00 | 34,00 | 34,49 | 10 | 435.285 |
| 21/6/2023 | 34,01 | 34,08 | -1,07% | 33,71 | 34,99 | 34,12 | 33,73 | 34,10 | 26 | 641.516 |
| 20/6/2023 | 34,41 | 34,45 | -1,26% | 32,01 | 34,78 | 34,46 | 34,04 | 34,99 | 21 | 489.423 |
| 19/6/2023 | 35,22 | 34,89 | -2,10% | 33,53 | 35,22 | 34,41 | 34,00 | 35,48 | 32 | 660.810 |
| 16/6/2023 | 35,07 | 35,64 | +1,19% | 35,07 | 36,49 | 35,83 | 35,22 | 35,99 | 18 | 576.939 |
| 15/6/2023 | 37,47 | 35,22 | -4,35% | 35,22 | 37,47 | 36,18 | 35,22 | 35,49 | 16 | 886.519 |
| 14/6/2023 | 36,49 | 36,82 | +0,90% | 35,10 | 39,99 | 36,01 | 35,42 | 38,98 | 29 | 1.404.639 |
| 13/6/2023 | 36,49 | 36,49 | -9,68% | 34,32 | 36,49 | 35,29 | 35,06 | 36,49 | 37 | 1.934.411 |
| 12/6/2023 | 41,00 | 40,40 | +2,23% | 40,00 | 41,99 | 40,72 | 40,00 | 40,40 | 85 | 4.923.070 |
| 9/6/2023 | 42,47 | 39,52 | -3,80% | 39,52 | 42,99 | 41,16 | 39,52 | 40,49 | 75 | 4.318.189 |
| 7/6/2023 | 40,97 | 41,08 | -3,32% | 39,51 | 41,99 | 40,90 | 40,78 | 41,08 | 53 | 3.165.773 |
| 6/6/2023 | 39,99 | 42,49 | +8,39% | 38,52 | 42,80 | 40,73 | 40,97 | 41,99 | 70 | 4.171.599 |
| 5/6/2023 | 39,26 | 39,20 | +1,84% | 38,50 | 43,00 | 39,29 | 38,94 | 39,20 | 111 | 4.527.245 |
| 2/6/2023 | 38,49 | 38,49 | +4,06% | 37,51 | 39,49 | 38,35 | 37,60 | 38,49 | 22 | 464.038 |
| 1/6/2023 | 38,49 | 36,99 | +0,22% | 36,99 | 39,49 | 38,87 | 36,51 | 36,99 | 13 | 419.816 |
| 31/5/2023 | 37,36 | 36,91 | -0,24% | 36,01 | 37,36 | 36,34 | 36,51 | 39,99 | 5 | 367.086 |
| 30/5/2023 | 37,56 | 37,00 | +2,78% | 35,60 | 37,56 | 36,85 | 35,51 | 37,00 | 9 | 257.982 |
| 29/5/2023 | 36,00 | 36,00 | +0,11% | 36,00 | 37,00 | 36,02 | 36,00 | 37,00 | 12 | 554.810 |
| 26/5/2023 | 35,99 | 35,96 | +2,77% | 35,89 | 35,99 | 35,95 | 34,31 | 35,96 | 8 | 420.684 |
| 25/5/2023 | 33,06 | 34,99 | +3,09% | 33,01 | 34,99 | 34,11 | 34,01 | 34,99 | 16 | 569.705 |
| 24/5/2023 | 32,90 | 33,94 | +4,59% | 32,01 | 33,94 | 32,45 | 32,90 | 33,94 | 14 | 285.594 |
| 23/5/2023 | 31,11 | 32,45 | +1,44% | 31,11 | 32,49 | 32,28 | 32,10 | 34,49 | 10 | 200.144 |
| 22/5/2023 | 30,69 | 31,99 | +4,85% | 30,69 | 32,00 | 31,75 | 31,11 | 31,99 | 12 | 123.844 |
| 19/5/2023 | 30,00 | 30,51 | +1,67% | 29,51 | 30,99 | 30,12 | 30,52 | 30,99 | 13 | 132.539 |
| 18/5/2023 | 30,01 | 30,01 | +0,07% | 30,01 | 30,01 | 30,01 | 30,13 | 30,94 | 1 | 150.050 |
| 17/5/2023 | 31,49 | 29,99 | -0,10% | 29,51 | 31,49 | 29,75 | 30,01 | 30,99 | 3 | 41.656 |
| 16/5/2023 | 30,02 | 30,02 | 0,00% | 30,02 | 30,02 | 30,02 | 30,02 | 30,99 | 2 | 354.236 |
| 15/5/2023 | 30,01 | 30,02 | +0,03% | 30,01 | 32,91 | 31,42 | 30,02 | 31,49 | 7 | 201.141 |
| 12/5/2023 | 32,28 | 30,01 | -4,76% | 30,01 | 32,28 | 31,33 | 30,38 | 30,99 | 13 | 253.808 |
| 11/5/2023 | 31,10 | 31,51 | -9,92% | 31,10 | 31,51 | 31,19 | 31,52 | 32,30 | 6 | 386.826 |
| 10/5/2023 | 34,78 | 34,98 | +0,55% | 32,07 | 34,99 | 34,33 | 33,51 | 34,50 | 30 | 1.067.862 |
| 9/5/2023 | 33,01 | 34,79 | +5,39% | 33,01 | 34,87 | 34,54 | 33,20 | 34,79 | 6 | 165.827 |
| 8/5/2023 | 32,47 | 33,01 | +2,96% | 32,47 | 34,99 | 33,61 | 33,01 | 34,92 | 27 | 437.049 |
| 5/5/2023 | 32,47 | 32,06 | +4,40% | 31,90 | 32,47 | 32,43 | 31,08 | 32,40 | 10 | 129.742 |
| 4/5/2023 | 32,37 | 30,71 | -5,22% | 30,51 | 33,49 | 31,77 | 30,76 | 32,00 | 8 | 73.089 |
| 3/5/2023 | 32,20 | 32,40 | -0,28% | 32,20 | 32,40 | 32,37 | 32,20 | 32,40 | 2 | 25.900 |
| 2/5/2023 | 32,49 | 32,49 | 0,00% | 32,49 | 32,49 | 32,49 | 30,11 | 32,48 | 1 | 9.747 |
| 28/4/2023 | 30,51 | 32,49 | +2,20% | 30,51 | 32,49 | 32,18 | 30,61 | 32,49 | 5 | 41.841 |
| 27/4/2023 | 31,79 | 31,79 | -1,82% | 30,00 | 31,79 | 31,45 | 31,79 | 32,00 | 10 | 298.783 |
| 26/4/2023 | 32,00 | 32,38 | +4,45% | 32,00 | 32,38 | 32,26 | 30,00 | 32,38 | 3 | 51.618 |
| 25/4/2023 | 32,98 | 31,00 | +1,67% | 31,00 | 32,98 | 31,74 | 29,00 | 32,98 | 2 | 25.394 |
| 24/4/2023 | 29,00 | 30,49 | +8,85% | 28,01 | 30,50 | 29,69 | 29,00 | 32,98 | 7 | 371.176 |
| 20/4/2023 | 29,01 | 28,01 | -9,06% | 28,01 | 29,01 | 28,92 | 29,01 | 30,49 | 3 | 133.043 |
| 18/4/2023 | 30,80 | 30,80 | +1,02% | 30,80 | 30,80 | 30,80 | 29,34 | 30,43 | 1 | 3.080 |
| 17/4/2023 | 30,00 | 30,49 | +4,85% | 29,28 | 30,49 | 29,81 | 30,01 | 30,99 | 6 | 20.868 |
| 14/4/2023 | 30,49 | 29,08 | -4,69% | 29,08 | 30,49 | 30,36 | 29,08 | 30,49 | 2 | 33.398 |
| 13/4/2023 | 29,01 | 30,51 | +5,17% | 29,01 | 30,51 | 30,15 | 30,00 | 30,51 | 15 | 217.130 |
| 12/4/2023 | 30,00 | 29,01 | -6,39% | 28,71 | 30,00 | 28,91 | 29,01 | 29,99 | 5 | 75.185 |
| 11/4/2023 | 32,99 | 30,99 | +3,33% | 30,99 | 32,99 | 32,70 | 30,01 | 30,99 | 2 | 22.893 |
| 10/4/2023 | 28,02 | 29,99 | +7,18% | 28,01 | 30,50 | 28,40 | 28,51 | 31,99 | 28 | 213.017 |
| 6/4/2023 | 27,30 | 27,98 | +3,86% | 27,01 | 27,98 | 27,36 | 27,01 | 27,98 | 11 | 43.783 |
| 5/4/2023 | 27,00 | 26,94 | +3,58% | 26,50 | 27,60 | 27,22 | 26,60 | 27,60 | 15 | 78.943 |
| 4/4/2023 | 26,51 | 26,01 | -3,67% | 26,01 | 26,51 | 26,04 | 26,03 | 27,00 | 2 | 36.464 |
| 3/4/2023 | 26,11 | 27,00 | +1,81% | 26,11 | 27,89 | 27,22 | 26,11 | 26,68 | 5 | 43.556 |
| 31/3/2023 | 27,59 | 26,52 | -5,29% | 26,51 | 28,00 | 26,86 | 26,52 | 27,40 | 9 | 201.509 |
| 30/3/2023 | 27,57 | 28,00 | +0,04% | 27,57 | 28,00 | 27,59 | 27,01 | 27,95 | 5 | 218.016 |
| 29/3/2023 | 27,99 | 27,99 | +5,58% | 27,99 | 27,99 | 27,99 | 27,01 | 27,96 | 1 | 2.799 |
| 28/3/2023 | 26,51 | 26,51 | -2,72% | 26,51 | 26,51 | 26,51 | 26,62 | 27,49 | 1 | 111.342 |
| 27/3/2023 | 27,25 | 27,25 | +1,53% | 27,25 | 27,25 | 27,25 | 26,51 | 27,25 | 1 | 2.725 |
| 24/3/2023 | 26,60 | 26,84 | -0,59% | 26,60 | 26,99 | 26,87 | 26,84 | 26,90 | 7 | 112.886 |
| 23/3/2023 | 27,00 | 27,00 | -3,57% | 27,00 | 27,02 | 27,01 | 26,60 | 26,99 | 8 | 510.518 |
| 22/3/2023 | 27,00 | 28,00 | +4,87% | 27,00 | 28,00 | 27,17 | 27,00 | 27,49 | 8 | 250.003 |
| 21/3/2023 | 25,49 | 26,70 | +6,71% | 25,49 | 27,64 | 26,27 | 26,70 | 26,99 | 15 | 375.683 |
| 20/3/2023 | 24,52 | 25,02 | -0,20% | 24,52 | 26,99 | 26,22 | 25,01 | 25,99 | 8 | 125.865 |
| 17/3/2023 | 26,80 | 25,07 | -7,15% | 25,07 | 26,80 | 26,64 | 25,11 | 26,49 | 5 | 29.307 |
| 16/3/2023 | 26,44 | 27,00 | -1,78% | 26,44 | 27,00 | 26,79 | 26,70 | 27,67 | 3 | 42.864 |
| 15/3/2023 | 25,01 | 27,49 | -0,61% | 24,01 | 27,49 | 24,99 | 24,08 | 27,49 | 8 | 287.474 |
| 14/3/2023 | 27,39 | 27,66 | +0,99% | 27,39 | 27,66 | 27,44 | 25,02 | 27,33 | 2 | 13.722 |
| 13/3/2023 | 26,85 | 27,39 | -0,04% | 25,01 | 27,39 | 25,92 | 25,10 | 27,39 | 18 | 305.915 |
| 10/3/2023 | 27,00 | 27,40 | +0,85% | 26,60 | 27,40 | 27,00 | 26,52 | 27,39 | 10 | 27.000 |
| 9/3/2023 | 27,28 | 27,17 | -2,96% | 26,97 | 27,50 | 27,23 | 27,00 | 27,50 | 10 | 307.809 |
| 8/3/2023 | 27,20 | 28,00 | +3,32% | 26,56 | 28,00 | 27,26 | 26,87 | 28,00 | 21 | 158.155 |
| 7/3/2023 | 27,00 | 27,10 | +2,23% | 27,00 | 27,10 | 27,05 | 26,56 | 27,20 | 2 | 5.410 |
| 6/3/2023 | 26,51 | 26,51 | -3,56% | 26,51 | 26,53 | 26,51 | 26,56 | 27,00 | 4 | 55.673 |
| 2/3/2023 | 26,99 | 27,49 | +3,89% | 26,99 | 27,49 | 27,22 | 26,51 | 27,97 | 5 | 62.627 |
| 1/3/2023 | 27,30 | 26,46 | -3,08% | 26,46 | 27,30 | 26,88 | 26,46 | 27,00 | 2 | 5.376 |
| 28/2/2023 | 27,00 | 27,30 | +4,88% | 27,00 | 27,30 | 27,15 | 26,21 | 27,40 | 4 | 10.860 |
| 27/2/2023 | 26,99 | 26,03 | -6,03% | 26,03 | 26,99 | 26,27 | 26,01 | 26,99 | 7 | 94.572 |
| 24/2/2023 | 26,01 | 27,70 | +1,09% | 26,01 | 27,70 | 27,31 | 26,05 | 27,70 | 18 | 114.741 |
| 23/2/2023 | 26,01 | 27,40 | +7,37% | 26,01 | 27,40 | 26,93 | 26,01 | 27,07 | 3 | 8.081 |
| 22/2/2023 | 28,26 | 25,52 | -7,87% | 25,52 | 28,26 | 25,88 | 25,52 | 27,69 | 8 | 75.065 |
| 17/2/2023 | 27,00 | 27,70 | +2,59% | 27,00 | 27,70 | 27,14 | 26,46 | 27,70 | 5 | 40.710 |
| 16/2/2023 | 26,11 | 27,00 | 0,00% | 26,11 | 27,00 | 26,78 | 26,11 | 27,00 | 8 | 83.048 |
| 15/2/2023 | 26,80 | 27,00 | +3,81% | 26,80 | 27,00 | 26,99 | 26,50 | 27,00 | 7 | 207.863 |
| 14/2/2023 | 27,39 | 26,01 | -4,27% | 26,01 | 27,39 | 26,85 | 26,02 | 26,99 | 10 | 118.172 |
| 13/2/2023 | 27,01 | 27,17 | +0,63% | 27,00 | 27,50 | 27,11 | 27,00 | 27,17 | 4 | 16.268 |
| 10/2/2023 | 27,40 | 27,00 | -3,54% | 27,00 | 27,50 | 27,06 | 27,00 | 27,50 | 9 | 64.964 |
| 9/2/2023 | 27,07 | 27,99 | +1,41% | 27,07 | 27,99 | 27,67 | 27,20 | 27,99 | 9 | 179.883 |
| 8/2/2023 | 27,98 | 27,60 | +0,73% | 27,00 | 27,98 | 27,42 | 27,11 | 27,60 | 4 | 10.968 |
| 7/2/2023 | 27,40 | 27,40 | -1,40% | 27,30 | 27,40 | 27,36 | 26,52 | 27,40 | 8 | 54.727 |
| 6/2/2023 | 26,53 | 27,79 | -2,46% | 26,51 | 27,90 | 27,14 | 26,56 | 27,45 | 14 | 149.322 |
| 3/2/2023 | 28,49 | 28,49 | -1,38% | 27,51 | 28,99 | 28,07 | 27,01 | 28,49 | 24 | 213.352 |
| 2/2/2023 | 28,90 | 28,89 | +0,38% | 27,51 | 28,90 | 28,25 | 27,71 | 29,49 | 10 | 113.029 |
| 1/2/2023 | 28,50 | 28,78 | +1,16% | 28,50 | 28,78 | 28,64 | 28,01 | 28,77 | 2 | 5.728 |
| 31/1/2023 | 27,12 | 28,45 | 0,00% | 27,12 | 28,45 | 27,17 | 27,51 | 28,45 | 2 | 70.645 |
| 30/1/2023 | 28,15 | 28,45 | +1,07% | 28,15 | 28,45 | 28,43 | 28,01 | 28,49 | 6 | 125.133 |
| 27/1/2023 | 28,22 | 28,15 | -2,60% | 27,55 | 28,49 | 28,01 | 27,61 | 28,14 | 11 | 131.660 |
| 26/1/2023 | 28,49 | 28,90 | +2,70% | 28,49 | 29,99 | 28,86 | 28,00 | 28,88 | 22 | 153.002 |
| 25/1/2023 | 28,58 | 28,14 | +0,46% | 27,51 | 28,58 | 28,22 | 28,11 | 29,97 | 10 | 231.454 |
| 24/1/2023 | 28,64 | 28,01 | -3,35% | 28,01 | 28,64 | 28,05 | 28,01 | 28,64 | 7 | 53.303 |
| 23/1/2023 | 28,17 | 28,98 | +4,85% | 28,00 | 28,98 | 28,48 | 28,01 | 29,50 | 24 | 526.881 |
| 20/1/2023 | 28,99 | 27,64 | -2,95% | 27,61 | 28,99 | 27,80 | 27,64 | 28,05 | 18 | 431.032 |
| 19/1/2023 | 28,49 | 28,48 | +1,71% | 28,47 | 28,49 | 28,48 | 28,00 | 28,14 | 10 | 59.809 |
| 18/1/2023 | 27,99 | 28,00 | +0,04% | 27,98 | 28,00 | 27,98 | 28,00 | 28,44 | 7 | 123.122 |
| 17/1/2023 | 28,98 | 27,99 | -3,45% | 27,61 | 28,98 | 28,00 | 27,61 | 27,99 | 4 | 61.620 |
| 16/1/2023 | 28,00 | 28,99 | +5,38% | 28,00 | 28,99 | 28,06 | 27,61 | 28,64 | 4 | 42.099 |
| 13/1/2023 | 27,51 | 27,51 | -3,00% | 27,51 | 27,51 | 27,51 | 27,52 | 28,99 | 3 | 66.024 |
| 12/1/2023 | 28,01 | 28,36 | -5,44% | 28,01 | 28,99 | 28,05 | 28,36 | 28,99 | 8 | 78.561 |
| 11/1/2023 | 29,99 | 29,99 | -0,03% | 29,99 | 29,99 | 29,99 | 28,01 | 29,99 | 1 | 2.999 |
| 10/1/2023 | 27,50 | 30,00 | +6,95% | 27,50 | 30,00 | 29,46 | 28,74 | 30,00 | 7 | 235.708 |
| 9/1/2023 | 28,73 | 28,05 | -0,04% | 28,05 | 28,73 | 28,45 | 26,51 | 28,05 | 5 | 204.867 |
| 6/1/2023 | 26,01 | 28,06 | +3,93% | 25,81 | 29,88 | 27,49 | 26,31 | 28,06 | 8 | 335.461 |
| 5/1/2023 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 27,00 | 28,72 | 1 | 16.200 |
| 4/1/2023 | 28,40 | 27,00 | +3,81% | 27,00 | 28,40 | 27,60 | 26,01 | 27,00 | 6 | 259.455 |
| 3/1/2023 | 26,05 | 26,01 | -12,95% | 26,01 | 26,05 | 26,01 | 26,01 | 29,65 | 3 | 46.832 |
| 2/1/2023 | 26,16 | 29,88 | +13,48% | 26,16 | 30,01 | 29,90 | 26,31 | 29,88 | 8 | 140.542 |
| 29/12/2022 | 26,30 | 26,33 | -8,89% | 26,30 | 28,99 | 27,36 | 26,35 | 28,94 | 8 | 95.761 |
| 28/12/2022 | 27,49 | 28,90 | +5,13% | 26,15 | 28,90 | 27,32 | 26,35 | 28,50 | 14 | 437.161 |
| 27/12/2022 | 26,99 | 27,49 | +1,85% | 26,69 | 27,49 | 26,95 | 26,70 | 27,49 | 13 | 328.809 |
| 26/12/2022 | 26,99 | 26,99 | +3,17% | 26,40 | 26,99 | 26,78 | 26,98 | 26,99 | 8 | 40.176 |
| 23/12/2022 | 26,99 | 26,16 | -3,08% | 26,16 | 26,99 | 26,80 | 26,16 | 26,99 | 8 | 91.151 |
| 22/12/2022 | 26,49 | 26,99 | +2,62% | 26,49 | 26,99 | 26,90 | 26,16 | 26,50 | 3 | 16.144 |
| 21/12/2022 | 26,99 | 26,30 | +1,15% | 25,50 | 26,99 | 25,69 | 26,15 | 26,30 | 14 | 200.432 |
| 20/12/2022 | 26,49 | 26,00 | +0,58% | 25,50 | 26,49 | 26,03 | 26,00 | 26,15 | 15 | 132.784 |
| 19/12/2022 | 25,99 | 25,85 | +1,33% | 25,55 | 26,49 | 25,72 | 25,63 | 26,29 | 15 | 385.817 |
| 16/12/2022 | 26,01 | 25,51 | -5,17% | 25,51 | 26,49 | 25,94 | 25,51 | 25,99 | 15 | 420.271 |
| 15/12/2022 | 26,43 | 26,90 | -0,33% | 25,51 | 26,99 | 26,47 | 26,03 | 26,90 | 20 | 386.494 |
| 14/12/2022 | 27,80 | 26,99 | -2,91% | 26,18 | 27,80 | 26,81 | 26,21 | 26,99 | 21 | 498.844 |
| 13/12/2022 | 27,80 | 27,80 | +2,36% | 27,50 | 27,99 | 27,74 | 27,02 | 27,80 | 9 | 269.099 |
| 12/12/2022 | 27,99 | 27,16 | +0,22% | 27,00 | 27,99 | 27,24 | 27,10 | 27,16 | 21 | 356.897 |
| 9/12/2022 | 27,10 | 27,10 | -6,52% | 27,10 | 28,99 | 27,12 | 27,10 | 28,99 | 10 | 225.149 |
| 8/12/2022 | 30,00 | 28,99 | +1,01% | 27,15 | 30,00 | 29,74 | 27,50 | 28,98 | 15 | 356.994 |
| 7/12/2022 | 27,51 | 28,70 | -1,54% | 27,51 | 28,89 | 28,29 | 27,51 | 28,90 | 14 | 390.503 |
| 6/12/2022 | 29,49 | 29,15 | 0,00% | 27,55 | 29,50 | 28,99 | 29,50 | 30,00 | 13 | 336.284 |
| 5/12/2022 | 27,99 | 29,15 | +5,92% | 27,51 | 30,99 | 28,29 | 28,01 | 29,15 | 20 | 401.855 |
| 2/12/2022 | 27,52 | 27,52 | 0,00% | 27,52 | 27,52 | 27,52 | 27,52 | 27,99 | 5 | 71.552 |
| 1/12/2022 | 27,99 | 27,52 | +0,04% | 27,52 | 28,37 | 27,64 | 27,52 | 27,99 | 9 | 190.758 |
| 30/11/2022 | 27,40 | 27,51 | +0,70% | 26,01 | 27,99 | 26,82 | 27,51 | 27,98 | 12 | 228.010 |
| 29/11/2022 | 27,62 | 27,32 | -1,05% | 27,00 | 28,00 | 27,28 | 26,01 | 27,40 | 17 | 354.743 |
| 28/11/2022 | 27,61 | 27,61 | -1,39% | 27,61 | 31,99 | 29,72 | 27,61 | 30,88 | 14 | 392.335 |
| 25/11/2022 | 27,34 | 28,00 | +0,36% | 27,34 | 30,35 | 28,62 | 27,61 | 29,88 | 36 | 1.228.090 |
| 24/11/2022 | 27,28 | 27,90 | +5,20% | 25,01 | 29,00 | 26,64 | 27,01 | 27,90 | 55 | 1.606.618 |
| 23/11/2022 | 34,03 | 26,52 | -31,38% | 26,52 | 34,03 | 29,17 | 26,55 | 27,90 | 120 | 2.433.447 |
| 22/11/2022 | 37,86 | 38,65 | +3,09% | 37,04 | 40,99 | 38,60 | 38,60 | 0,00 | 197 | 10.202.962 |
| 21/11/2022 | 35,50 | 37,49 | +10,30% | 34,00 | 37,90 | 36,26 | 37,01 | 37,49 | 200 | 6.930.666 |
| 18/11/2022 | 30,00 | 33,99 | +36,01% | 30,00 | 34,49 | 32,09 | 33,01 | 34,40 | 162 | 4.095.942 |
| 17/11/2022 | 25,00 | 24,99 | -2,72% | 23,98 | 25,00 | 24,13 | 23,01 | 24,99 | 7 | 125.521 |
| 16/11/2022 | 25,99 | 25,69 | -3,02% | 25,69 | 26,30 | 26,13 | 25,02 | 25,69 | 4 | 313.679 |
| 14/11/2022 | 26,49 | 26,49 | -0,30% | 26,49 | 26,49 | 26,49 | 26,01 | 26,49 | 3 | 58.278 |
| 11/11/2022 | 26,50 | 26,57 | +0,30% | 26,50 | 27,99 | 27,42 | 26,02 | 26,99 | 14 | 345.558 |
| 10/11/2022 | 26,49 | 26,49 | -0,45% | 26,49 | 26,49 | 26,49 | 26,01 | 26,49 | 1 | 5.298 |
| 9/11/2022 | 26,55 | 26,61 | +0,23% | 26,55 | 27,33 | 26,76 | 26,61 | 27,49 | 10 | 125.817 |
| 8/11/2022 | 26,49 | 26,55 | +0,23% | 26,49 | 26,55 | 26,50 | 26,55 | 26,99 | 3 | 21.204 |
| 7/11/2022 | 27,80 | 26,49 | -4,78% | 26,01 | 27,80 | 26,36 | 25,51 | 26,49 | 9 | 92.294 |
| 4/11/2022 | 27,82 | 27,82 | -0,29% | 27,82 | 27,82 | 27,81 | 27,10 | 27,80 | 2 | 19.472 |
| 3/11/2022 | 26,71 | 27,90 | +0,90% | 26,51 | 27,90 | 27,47 | 27,01 | 27,80 | 15 | 277.501 |
| 1/11/2022 | 26,01 | 27,65 | +2,37% | 26,01 | 27,99 | 27,14 | 27,01 | 27,64 | 10 | 290.501 |
| 31/10/2022 | 26,99 | 27,01 | +1,66% | 26,50 | 27,38 | 26,81 | 26,50 | 27,39 | 8 | 254.764 |
| 28/10/2022 | 26,01 | 26,57 | -0,71% | 26,01 | 26,57 | 26,36 | 26,01 | 26,99 | 5 | 84.352 |
| 27/10/2022 | 26,44 | 26,76 | +1,02% | 26,44 | 26,76 | 26,47 | 26,01 | 26,99 | 4 | 135.003 |
| 26/10/2022 | 26,00 | 26,49 | +3,84% | 26,00 | 26,49 | 26,44 | 26,01 | 26,49 | 3 | 29.090 |
| 25/10/2022 | 25,51 | 25,51 | -1,16% | 25,51 | 26,00 | 25,68 | 25,51 | 26,49 | 8 | 79.635 |
| 24/10/2022 | 26,12 | 25,81 | -2,57% | 25,81 | 26,12 | 25,95 | 25,85 | 26,49 | 3 | 28.546 |
| 21/10/2022 | 25,51 | 26,49 | +1,22% | 25,49 | 26,49 | 25,78 | 26,11 | 26,49 | 9 | 250.136 |
| 20/10/2022 | 26,49 | 26,17 | +2,23% | 26,17 | 26,49 | 26,47 | 26,01 | 26,49 | 2 | 52.948 |
| 18/10/2022 | 26,01 | 25,60 | -3,29% | 25,55 | 26,01 | 25,60 | 25,60 | 26,49 | 5 | 153.621 |
| 17/10/2022 | 25,51 | 26,47 | -0,11% | 25,50 | 26,47 | 25,54 | 25,31 | 26,47 | 6 | 252.935 |
| 14/10/2022 | 26,50 | 26,50 | +3,92% | 26,50 | 26,50 | 26,50 | 25,73 | 26,49 | 2 | 5.300 |
| 13/10/2022 | 26,49 | 25,50 | 0,00% | 25,50 | 26,50 | 25,72 | 25,50 | 26,49 | 8 | 499.144 |
| 11/10/2022 | 25,50 | 25,50 | -0,04% | 25,01 | 25,99 | 25,51 | 25,05 | 25,99 | 7 | 140.358 |
| 10/10/2022 | 26,49 | 25,51 | +2,00% | 25,51 | 26,49 | 25,80 | 25,01 | 26,15 | 5 | 185.828 |
| 7/10/2022 | 26,52 | 25,01 | -6,64% | 25,01 | 26,79 | 25,56 | 25,51 | 26,00 | 27 | 524.181 |
| 6/10/2022 | 26,01 | 26,79 | -0,04% | 26,01 | 26,79 | 26,44 | 26,21 | 26,78 | 12 | 335.821 |
| 5/10/2022 | 27,30 | 26,80 | +1,09% | 26,24 | 27,39 | 26,98 | 26,80 | 27,30 | 12 | 375.092 |
| 4/10/2022 | 27,39 | 26,51 | -3,21% | 26,51 | 27,40 | 27,21 | 26,52 | 27,39 | 7 | 65.325 |
| 3/10/2022 | 27,21 | 27,39 | -0,36% | 27,20 | 27,39 | 27,30 | 27,20 | 27,39 | 8 | 73.716 |
| 29/9/2022 | 27,07 | 27,49 | +3,70% | 27,07 | 27,49 | 27,47 | 27,01 | 27,49 | 51 | 164.863 |
| 28/9/2022 | 26,60 | 26,51 | -3,56% | 26,51 | 26,60 | 26,59 | 26,51 | 27,07 | 4 | 85.110 |
| 26/9/2022 | 27,49 | 27,49 | -1,79% | 26,61 | 27,49 | 27,04 | 26,61 | 27,49 | 10 | 102.783 |
| 23/9/2022 | 27,99 | 27,99 | 0,00% | 27,99 | 27,99 | 27,99 | 27,39 | 27,99 | 1 | 2.799 |
| 22/9/2022 | 27,99 | 27,99 | +2,72% | 27,99 | 27,99 | 27,99 | 27,26 | 27,99 | 1 | 39.186 |
| 21/9/2022 | 27,73 | 27,25 | -1,73% | 27,25 | 27,73 | 27,67 | 27,25 | 27,73 | 5 | 118.981 |
| 20/9/2022 | 27,73 | 27,73 | -0,93% | 27,73 | 27,75 | 27,73 | 27,51 | 27,99 | 4 | 47.155 |
| 19/9/2022 | 27,99 | 27,99 | +2,15% | 27,99 | 27,99 | 27,99 | 27,51 | 27,99 | 1 | 36.387 |
| 15/9/2022 | 27,40 | 27,40 | -2,11% | 27,40 | 27,40 | 27,40 | 27,03 | 27,99 | 1 | 2.740 |
| 13/9/2022 | 28,00 | 27,99 | -0,11% | 27,99 | 28,00 | 27,99 | 28,00 | 28,49 | 2 | 16.796 |
| 12/9/2022 | 28,49 | 28,02 | -1,65% | 28,02 | 28,49 | 28,43 | 27,10 | 28,14 | 5 | 56.879 |