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: 10 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.
CTAX3F - CONTAX - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 1,14 | 1,18 | +6,31% | 1,10 | 1,20 | 1,14 | 1,11 | 1,18 | 12 | 23.011 |
| 17/7/2025 | 1,12 | 1,11 | -2,63% | 1,11 | 1,12 | 1,11 | 1,12 | 1,14 | 5 | 1.445 |
| 16/7/2025 | 1,14 | 1,14 | 0,00% | 1,11 | 1,14 | 1,13 | 1,11 | 1,14 | 5 | 3.732 |
| 15/7/2025 | 1,12 | 1,14 | -0,87% | 1,12 | 1,14 | 1,12 | 1,12 | 1,14 | 4 | 6.846 |
| 14/7/2025 | 1,14 | 1,15 | -7,26% | 1,11 | 1,25 | 1,14 | 1,15 | 1,22 | 18 | 15.830 |
| 11/7/2025 | 1,12 | 1,24 | +10,71% | 1,12 | 1,24 | 1,13 | 1,12 | 1,23 | 8 | 3.172 |
| 10/7/2025 | 1,14 | 1,12 | -1,75% | 1,12 | 1,14 | 1,13 | 1,12 | 1,24 | 4 | 4.096 |
| 9/7/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,15 | 1,14 | 1,14 | 1,17 | 4 | 4.107 |
| 8/7/2025 | 1,18 | 1,14 | -4,20% | 1,14 | 1,19 | 1,15 | 1,14 | 1,25 | 8 | 7.072 |
| 7/7/2025 | 1,13 | 1,19 | +6,25% | 1,13 | 1,19 | 1,16 | 1,18 | 1,19 | 10 | 13.233 |
| 4/7/2025 | 1,12 | 1,12 | -4,27% | 1,12 | 1,12 | 1,12 | 1,12 | 1,17 | 2 | 2.128 |
| 3/7/2025 | 1,10 | 1,17 | +0,86% | 1,10 | 1,17 | 1,16 | 1,12 | 1,19 | 10 | 19.806 |
| 2/7/2025 | 1,10 | 1,16 | +2,65% | 1,08 | 1,16 | 1,09 | 1,11 | 1,16 | 11 | 8.679 |
| 1/7/2025 | 1,13 | 1,13 | -2,59% | 1,12 | 1,13 | 1,12 | 1,12 | 1,13 | 12 | 9.825 |
| 30/6/2025 | 1,12 | 1,16 | +3,57% | 1,12 | 1,22 | 1,16 | 1,12 | 1,16 | 8 | 8.949 |
| 27/6/2025 | 1,13 | 1,12 | 0,00% | 1,12 | 1,14 | 1,13 | 1,12 | 1,17 | 8 | 16.433 |
| 26/6/2025 | 1,17 | 1,12 | -4,27% | 1,12 | 1,18 | 1,14 | 1,11 | 1,13 | 4 | 912 |
| 25/6/2025 | 1,15 | 1,17 | +4,46% | 1,12 | 1,18 | 1,17 | 1,13 | 1,17 | 8 | 8.446 |
| 24/6/2025 | 1,18 | 1,12 | 0,00% | 1,12 | 1,18 | 1,15 | 1,12 | 1,18 | 3 | 1.390 |
| 23/6/2025 | 1,18 | 1,12 | -5,08% | 1,11 | 1,18 | 1,14 | 1,12 | 1,18 | 5 | 3.767 |
| 20/6/2025 | 1,14 | 1,18 | +0,85% | 1,14 | 1,18 | 1,17 | 1,11 | 1,18 | 5 | 2.577 |
| 18/6/2025 | 1,12 | 1,17 | +1,74% | 1,06 | 1,25 | 1,15 | 1,13 | 1,17 | 16 | 30.881 |
| 17/6/2025 | 1,11 | 1,15 | -1,71% | 1,11 | 1,15 | 1,11 | 1,11 | 1,15 | 9 | 9.287 |
| 16/6/2025 | 1,17 | 1,17 | +1,74% | 1,11 | 1,18 | 1,16 | 1,12 | 1,18 | 9 | 7.198 |
| 13/6/2025 | 1,17 | 1,15 | -4,17% | 1,09 | 1,17 | 1,09 | 1,13 | 1,15 | 17 | 16.695 |
| 12/6/2025 | 1,17 | 1,20 | -1,64% | 1,10 | 1,20 | 1,16 | 1,10 | 1,18 | 11 | 7.823 |
| 11/6/2025 | 1,26 | 1,22 | +3,39% | 1,15 | 1,26 | 1,17 | 1,15 | 1,23 | 17 | 25.735 |
| 10/6/2025 | 1,24 | 1,18 | -7,09% | 1,18 | 1,24 | 1,22 | 1,17 | 1,18 | 5 | 1.718 |
| 9/6/2025 | 1,16 | 1,27 | +7,63% | 1,15 | 1,27 | 1,16 | 1,17 | 1,27 | 12 | 28.311 |
| 6/6/2025 | 1,24 | 1,18 | -3,28% | 1,16 | 1,29 | 1,23 | 1,16 | 1,27 | 15 | 16.875 |
| 5/6/2025 | 1,23 | 1,22 | -95,56% | 1,22 | 1,23 | 1,22 | 1,20 | 1,22 | 5 | 11.231 |
| 2/3/2018 | 4,16 | 4,05 | -3,57% | 4,05 | 4,16 | 4,06 | 4,11 | 4,30 | 3 | 22.746 |
| 1/3/2018 | 4,41 | 4,20 | -4,76% | 4,20 | 4,55 | 4,43 | 4,16 | 4,40 | 12 | 117.479 |
| 28/2/2018 | 4,49 | 4,41 | +4,75% | 4,41 | 4,49 | 4,46 | 4,41 | 4,53 | 2 | 7.136 |
| 27/2/2018 | 4,37 | 4,21 | -4,75% | 4,21 | 4,40 | 4,35 | 4,20 | 4,50 | 5 | 8.716 |
| 26/2/2018 | 4,42 | 4,42 | +2,55% | 4,42 | 4,42 | 4,42 | 4,35 | 4,59 | 2 | 9.282 |
| 23/2/2018 | 4,60 | 4,31 | -8,69% | 4,31 | 4,60 | 4,39 | 4,30 | 5,30 | 4 | 54.107 |
| 22/2/2018 | 4,08 | 4,72 | +18,00% | 4,08 | 4,72 | 4,50 | 4,45 | 4,63 | 21 | 135.099 |
| 21/2/2018 | 3,95 | 4,00 | +4,44% | 3,95 | 4,10 | 4,02 | 3,84 | 4,19 | 10 | 75.729 |
| 20/2/2018 | 3,90 | 3,83 | -0,52% | 3,83 | 3,90 | 3,86 | 3,82 | 3,95 | 6 | 32.067 |
| 19/2/2018 | 3,70 | 3,85 | +1,85% | 3,70 | 3,87 | 3,79 | 3,79 | 3,87 | 6 | 56.993 |
| 16/2/2018 | 3,77 | 3,78 | -0,79% | 3,76 | 3,82 | 3,78 | 3,75 | 3,82 | 6 | 23.474 |
| 15/2/2018 | 3,81 | 3,81 | +0,53% | 3,81 | 3,81 | 3,81 | 3,80 | 3,90 | 1 | 19.050 |
| 14/2/2018 | 3,79 | 3,79 | -2,82% | 3,79 | 3,79 | 3,79 | 3,77 | 3,88 | 1 | 3.790 |
| 9/2/2018 | 3,81 | 3,90 | +1,04% | 3,78 | 3,90 | 3,85 | 3,75 | 3,90 | 5 | 9.242 |
| 8/2/2018 | 4,01 | 3,86 | 0,00% | 3,78 | 4,05 | 3,87 | 3,81 | 3,90 | 19 | 222.775 |
| 7/2/2018 | 3,90 | 3,86 | -3,50% | 3,85 | 3,90 | 3,86 | 3,86 | 3,94 | 3 | 27.050 |
| 5/2/2018 | 3,86 | 4,00 | +6,10% | 3,86 | 4,00 | 3,92 | 3,85 | 4,00 | 18 | 141.598 |
| 2/2/2018 | 3,82 | 3,77 | -0,53% | 3,77 | 3,82 | 3,79 | 3,76 | 3,85 | 5 | 41.338 |
| 1/2/2018 | 3,92 | 3,79 | -4,05% | 3,75 | 3,92 | 3,82 | 3,76 | 3,86 | 9 | 129.636 |
| 31/1/2018 | 3,95 | 3,95 | +3,95% | 3,95 | 3,95 | 3,95 | 3,87 | 3,95 | 1 | 16.985 |
| 30/1/2018 | 3,78 | 3,80 | -2,56% | 3,78 | 3,90 | 3,82 | 3,80 | 3,90 | 4 | 18.354 |
| 29/1/2018 | 3,83 | 3,90 | +3,17% | 3,83 | 3,90 | 3,84 | 3,78 | 3,91 | 5 | 58.869 |
| 26/1/2018 | 3,80 | 3,78 | -0,53% | 3,78 | 3,85 | 3,80 | 3,81 | 3,92 | 6 | 49.082 |
| 24/1/2018 | 3,75 | 3,80 | +2,70% | 3,73 | 3,80 | 3,73 | 3,74 | 3,80 | 3 | 45.620 |
| 23/1/2018 | 3,89 | 3,70 | -2,12% | 3,70 | 3,90 | 3,83 | 3,67 | 3,75 | 12 | 47.211 |
| 22/1/2018 | 3,82 | 3,78 | +0,27% | 3,78 | 3,82 | 3,81 | 3,77 | 3,84 | 3 | 28.255 |
| 19/1/2018 | 3,77 | 3,77 | -1,82% | 3,77 | 3,77 | 3,77 | 3,75 | 3,89 | 1 | 7.540 |
| 18/1/2018 | 3,90 | 3,84 | +4,63% | 3,84 | 3,90 | 3,86 | 3,82 | 3,89 | 7 | 36.363 |
| 17/1/2018 | 3,87 | 3,67 | -3,93% | 3,67 | 3,88 | 3,80 | 3,68 | 3,79 | 7 | 95.776 |
| 16/1/2018 | 3,90 | 3,82 | -2,80% | 3,82 | 3,90 | 3,86 | 3,77 | 3,82 | 9 | 115.446 |
| 15/1/2018 | 3,91 | 3,93 | -1,26% | 3,90 | 3,95 | 3,92 | 3,92 | 3,98 | 4 | 41.160 |
| 12/1/2018 | 3,98 | 3,98 | +2,05% | 3,98 | 3,98 | 3,98 | 3,89 | 3,97 | 1 | 1.990 |
| 11/1/2018 | 3,88 | 3,90 | 0,00% | 3,88 | 4,00 | 3,89 | 3,94 | 3,99 | 7 | 62.372 |
| 10/1/2018 | 3,96 | 3,90 | -1,52% | 3,90 | 3,96 | 3,91 | 3,90 | 4,00 | 4 | 23.460 |
| 9/1/2018 | 3,90 | 3,96 | +1,54% | 3,90 | 4,05 | 3,94 | 4,00 | 4,03 | 4 | 17.762 |
| 8/1/2018 | 3,69 | 3,90 | +4,84% | 3,69 | 3,90 | 3,78 | 3,82 | 3,94 | 9 | 82.485 |
| 5/1/2018 | 3,66 | 3,72 | +0,81% | 3,61 | 3,78 | 3,71 | 3,71 | 3,80 | 8 | 46.750 |
| 4/1/2018 | 3,69 | 3,69 | -0,27% | 3,69 | 3,69 | 3,69 | 3,67 | 3,73 | 2 | 20.295 |
| 3/1/2018 | 3,70 | 3,70 | -2,37% | 3,70 | 3,70 | 3,70 | 3,68 | 3,78 | 1 | 33.300 |
| 2/1/2018 | 3,66 | 3,79 | +2,99% | 3,66 | 3,79 | 3,75 | 3,67 | 3,70 | 3 | 31.875 |
| 28/12/2017 | 3,83 | 3,68 | 0,00% | 3,68 | 3,83 | 3,74 | 3,68 | 3,79 | 6 | 93.511 |
| 26/12/2017 | 3,70 | 3,68 | -5,64% | 3,68 | 3,71 | 3,68 | 3,68 | 3,89 | 7 | 31.330 |
| 22/12/2017 | 3,81 | 3,90 | +1,30% | 3,81 | 3,90 | 3,85 | 3,75 | 3,91 | 2 | 771 |
| 20/12/2017 | 3,85 | 3,85 | -4,23% | 3,75 | 3,85 | 3,78 | 3,83 | 4,00 | 7 | 49.576 |
| 19/12/2017 | 4,08 | 4,02 | -5,19% | 4,02 | 4,08 | 4,02 | 4,02 | 4,20 | 2 | 20.106 |
| 18/12/2017 | 4,20 | 4,24 | +5,74% | 4,20 | 4,35 | 4,28 | 4,00 | 4,28 | 9 | 92.933 |
| 15/12/2017 | 4,15 | 4,01 | +4,16% | 4,01 | 4,18 | 4,16 | 3,94 | 4,05 | 4 | 19.584 |
| 14/12/2017 | 3,95 | 3,85 | -3,75% | 3,85 | 3,95 | 3,91 | 3,80 | 3,95 | 5 | 10.955 |
| 13/12/2017 | 4,18 | 4,00 | -5,66% | 4,00 | 4,18 | 4,16 | 3,92 | 4,15 | 5 | 24.158 |
| 12/12/2017 | 4,24 | 4,24 | +1,19% | 4,24 | 4,24 | 4,24 | 4,07 | 4,25 | 1 | 848 |
| 11/12/2017 | 4,20 | 4,19 | -0,24% | 4,10 | 4,20 | 4,11 | 4,11 | 4,20 | 9 | 73.302 |
| 8/12/2017 | 4,22 | 4,20 | +0,48% | 4,20 | 4,26 | 4,22 | 4,20 | 4,27 | 5 | 67.577 |
| 6/12/2017 | 4,23 | 4,18 | -1,65% | 4,18 | 4,23 | 4,20 | 4,16 | 4,25 | 5 | 56.404 |
| 5/12/2017 | 4,25 | 4,25 | +0,47% | 4,25 | 4,25 | 4,25 | 4,23 | 4,24 | 1 | 425 |
| 4/12/2017 | 4,23 | 4,23 | -2,53% | 4,23 | 4,23 | 4,23 | 4,30 | 4,34 | 1 | 24.534 |
| 1/12/2017 | 4,30 | 4,34 | +3,09% | 4,30 | 4,34 | 4,32 | 4,21 | 4,35 | 2 | 6.490 |
| 29/11/2017 | 4,54 | 4,21 | -2,77% | 4,20 | 4,54 | 4,23 | 4,20 | 4,55 | 7 | 83.940 |
| 28/11/2017 | 4,20 | 4,33 | +3,10% | 4,15 | 4,33 | 4,20 | 4,23 | 4,55 | 6 | 66.410 |
| 27/11/2017 | 4,31 | 4,20 | -6,67% | 4,20 | 4,31 | 4,26 | 4,20 | 4,63 | 4 | 41.393 |
| 24/11/2017 | 4,46 | 4,50 | +2,27% | 4,46 | 4,50 | 4,46 | 4,35 | 4,65 | 2 | 22.750 |
| 23/11/2017 | 4,21 | 4,40 | +4,27% | 4,21 | 4,40 | 4,37 | 4,35 | 4,65 | 3 | 48.110 |
| 22/11/2017 | 4,23 | 4,22 | -0,24% | 4,22 | 4,23 | 4,22 | 4,20 | 4,40 | 2 | 25.802 |
| 21/11/2017 | 4,26 | 4,23 | -12,42% | 4,23 | 4,39 | 4,25 | 4,23 | 4,39 | 7 | 40.011 |
| 16/11/2017 | 4,75 | 4,83 | +0,63% | 4,60 | 4,83 | 4,70 | 4,65 | 4,83 | 5 | 73.328 |
| 14/11/2017 | 4,85 | 4,80 | +1,27% | 4,80 | 4,89 | 4,84 | 4,78 | 4,80 | 5 | 59.128 |
| 13/11/2017 | 4,80 | 4,74 | -1,25% | 4,74 | 4,81 | 4,77 | 4,62 | 4,81 | 6 | 15.752 |
| 9/11/2017 | 4,90 | 4,80 | -2,04% | 4,80 | 4,90 | 4,87 | 4,77 | 4,90 | 5 | 3.412 |
| 8/11/2017 | 4,80 | 4,90 | +3,16% | 4,79 | 4,90 | 4,80 | 4,80 | 4,90 | 5 | 34.080 |
| 7/11/2017 | 4,91 | 4,75 | -3,26% | 4,75 | 4,91 | 4,90 | 4,72 | 4,82 | 4 | 20.603 |
| 6/11/2017 | 4,95 | 4,91 | -1,80% | 4,91 | 4,95 | 4,93 | 4,90 | 4,95 | 2 | 76.485 |
| 3/11/2017 | 5,00 | 5,00 | -3,10% | 5,00 | 5,05 | 5,04 | 4,95 | 5,08 | 3 | 21.200 |
| 1/11/2017 | 5,10 | 5,16 | +0,19% | 5,00 | 5,16 | 5,04 | 4,97 | 5,13 | 7 | 78.661 |
| 31/10/2017 | 5,16 | 5,15 | +0,19% | 5,15 | 5,16 | 5,15 | 5,06 | 5,24 | 2 | 26.315 |
| 30/10/2017 | 5,39 | 5,14 | -14,19% | 5,14 | 5,39 | 5,17 | 5,10 | 5,30 | 7 | 22.771 |
| 27/10/2017 | 5,40 | 5,99 | +10,93% | 5,40 | 5,99 | 5,45 | 5,42 | 5,99 | 5 | 30.550 |
| 26/10/2017 | 5,47 | 5,40 | +0,93% | 5,40 | 5,47 | 5,46 | 5,30 | 5,50 | 3 | 14.214 |
| 25/10/2017 | 5,42 | 5,35 | -1,83% | 5,35 | 5,42 | 5,38 | 5,40 | 5,60 | 5 | 80.169 |
| 20/10/2017 | 5,29 | 5,45 | +3,81% | 5,29 | 5,45 | 5,34 | 5,28 | 5,97 | 7 | 119.638 |
| 19/10/2017 | 5,35 | 5,25 | -4,89% | 5,25 | 5,35 | 5,31 | 5,25 | 5,59 | 4 | 41.465 |
| 18/10/2017 | 5,45 | 5,52 | +0,36% | 5,45 | 5,52 | 5,45 | 5,42 | 6,00 | 2 | 15.833 |
| 17/10/2017 | 5,45 | 5,50 | 0,00% | 5,34 | 5,50 | 5,46 | 5,34 | 5,60 | 5 | 52.486 |
| 16/10/2017 | 5,50 | 5,50 | +4,56% | 5,45 | 5,55 | 5,50 | 5,40 | 5,80 | 8 | 160.071 |
| 13/10/2017 | 5,04 | 5,26 | +3,54% | 5,04 | 5,40 | 5,22 | 4,99 | 5,26 | 11 | 241.736 |
| 11/10/2017 | 5,08 | 5,08 | +2,21% | 5,08 | 5,08 | 5,08 | 4,93 | 5,08 | 1 | 6.604 |
| 10/10/2017 | 5,05 | 4,97 | -1,58% | 4,97 | 5,05 | 4,99 | 4,90 | 5,05 | 5 | 112.980 |
| 6/10/2017 | 4,92 | 5,05 | -0,98% | 4,92 | 5,10 | 5,02 | 4,98 | 5,17 | 8 | 154.169 |
| 5/10/2017 | 5,10 | 5,10 | +0,99% | 5,10 | 5,10 | 5,10 | 5,04 | 5,10 | 1 | 25.500 |
| 4/10/2017 | 5,10 | 5,05 | +0,60% | 5,01 | 5,15 | 5,09 | 5,00 | 5,12 | 6 | 58.541 |
| 3/10/2017 | 5,15 | 5,02 | -2,52% | 5,00 | 5,30 | 5,15 | 4,96 | 5,10 | 8 | 98.967 |
| 2/10/2017 | 5,20 | 5,15 | -2,83% | 5,15 | 5,20 | 5,16 | 5,00 | 5,25 | 5 | 48.071 |
| 29/9/2017 | 5,16 | 5,30 | +3,11% | 5,16 | 5,30 | 5,26 | 5,17 | 5,30 | 9 | 151.631 |
| 28/9/2017 | 5,42 | 5,14 | -6,88% | 5,10 | 5,42 | 5,21 | 5,00 | 5,30 | 5 | 61.569 |
| 27/9/2017 | 5,62 | 5,52 | -5,48% | 5,52 | 5,86 | 5,76 | 5,28 | 5,90 | 7 | 85.886 |
| 26/9/2017 | 5,45 | 5,84 | +0,69% | 5,41 | 5,84 | 5,53 | 5,62 | 5,90 | 15 | 86.902 |
| 25/9/2017 | 5,50 | 5,80 | +7,01% | 5,40 | 5,80 | 5,76 | 5,30 | 5,62 | 11 | 60.550 |
| 22/9/2017 | 5,05 | 5,42 | +7,33% | 5,05 | 5,46 | 5,24 | 5,27 | 5,50 | 31 | 359.751 |
| 21/9/2017 | 5,90 | 5,05 | -14,55% | 5,05 | 5,90 | 5,43 | 4,80 | 5,44 | 26 | 331.557 |
| 20/9/2017 | 5,92 | 5,91 | -1,50% | 5,91 | 6,00 | 5,95 | 5,81 | 5,94 | 14 | 151.912 |
| 19/9/2017 | 6,00 | 6,00 | +1,69% | 6,00 | 6,00 | 6,00 | 5,96 | 6,06 | 1 | 600 |
| 18/9/2017 | 6,01 | 5,90 | -1,50% | 5,90 | 6,05 | 5,99 | 5,87 | 5,95 | 11 | 105.503 |
| 15/9/2017 | 5,92 | 5,99 | -0,99% | 5,92 | 6,10 | 6,01 | 5,99 | 6,10 | 9 | 105.196 |
| 14/9/2017 | 6,03 | 6,05 | +0,50% | 6,03 | 6,05 | 6,04 | 5,90 | 6,00 | 5 | 125.041 |
| 13/9/2017 | 6,12 | 6,02 | -2,90% | 6,00 | 6,15 | 6,10 | 6,02 | 6,09 | 12 | 204.421 |
| 12/9/2017 | 6,43 | 6,20 | -3,58% | 6,20 | 6,43 | 6,28 | 6,14 | 6,21 | 10 | 149.487 |
| 11/9/2017 | 6,60 | 6,43 | +8,25% | 6,39 | 6,60 | 6,53 | 5,65 | 6,49 | 5 | 57.526 |
| 8/9/2017 | 5,50 | 5,94 | -3,41% | 5,50 | 5,94 | 5,90 | 5,71 | 6,69 | 3 | 56.716 |
| 6/9/2017 | 6,00 | 6,15 | +5,49% | 6,00 | 6,15 | 6,05 | 5,54 | 6,97 | 5 | 44.790 |
| 5/9/2017 | 5,80 | 5,83 | -0,17% | 5,80 | 5,98 | 5,86 | 5,82 | 5,94 | 9 | 176.675 |
| 4/9/2017 | 5,85 | 5,84 | -1,18% | 5,83 | 5,95 | 5,86 | 5,78 | 5,95 | 11 | 198.879 |
| 1/9/2017 | 5,30 | 5,91 | -0,67% | 5,30 | 6,00 | 5,79 | 5,85 | 5,91 | 8 | 132.725 |
| 31/8/2017 | 5,88 | 5,95 | +0,85% | 5,76 | 5,95 | 5,86 | 5,78 | 5,99 | 10 | 175.891 |
| 30/8/2017 | 5,86 | 5,90 | +0,17% | 5,86 | 5,95 | 5,87 | 5,88 | 5,95 | 4 | 75.755 |
| 29/8/2017 | 5,85 | 5,89 | -0,51% | 5,85 | 5,89 | 5,88 | 5,87 | 6,03 | 3 | 50.620 |
| 28/8/2017 | 5,95 | 5,92 | -1,99% | 5,92 | 5,95 | 5,92 | 5,86 | 5,95 | 2 | 21.315 |
| 25/8/2017 | 5,91 | 6,04 | +2,37% | 5,91 | 6,04 | 5,97 | 6,00 | 6,29 | 6 | 84.196 |
| 24/8/2017 | 6,01 | 5,90 | -0,34% | 5,90 | 6,01 | 5,94 | 5,50 | 5,90 | 5 | 13.680 |
| 23/8/2017 | 5,71 | 5,92 | -3,74% | 5,71 | 6,07 | 5,87 | 5,95 | 6,08 | 15 | 139.345 |
| 22/8/2017 | 6,51 | 6,15 | -5,53% | 6,02 | 6,51 | 6,37 | 6,05 | 6,33 | 12 | 121.123 |
| 21/8/2017 | 6,99 | 6,51 | 0,00% | 6,51 | 6,99 | 6,68 | 6,50 | 6,65 | 9 | 60.869 |
| 18/8/2017 | 6,58 | 6,51 | +0,31% | 6,50 | 6,58 | 6,52 | 6,45 | 6,55 | 7 | 117.431 |
| 17/8/2017 | 6,45 | 6,49 | +0,46% | 6,24 | 6,55 | 6,30 | 6,32 | 6,81 | 6 | 22.066 |
| 16/8/2017 | 6,60 | 6,46 | -1,97% | 6,30 | 6,70 | 6,49 | 6,46 | 6,64 | 14 | 147.364 |
| 15/8/2017 | 6,30 | 6,59 | +9,47% | 6,30 | 6,59 | 6,46 | 6,45 | 6,59 | 6 | 32.327 |
| 14/8/2017 | 6,10 | 6,02 | +1,18% | 6,02 | 6,10 | 6,07 | 6,01 | 6,12 | 5 | 92.315 |
| 11/8/2017 | 5,94 | 5,95 | +0,51% | 5,80 | 5,95 | 5,93 | 5,86 | 5,95 | 4 | 11.868 |
| 10/8/2017 | 6,55 | 5,92 | -8,92% | 5,81 | 6,55 | 6,03 | 5,80 | 6,00 | 16 | 151.503 |
| 9/8/2017 | 6,81 | 6,50 | -5,80% | 6,50 | 6,81 | 6,79 | 6,60 | 6,73 | 6 | 42.820 |
| 8/8/2017 | 6,65 | 6,90 | +5,34% | 6,59 | 6,90 | 6,72 | 6,85 | 7,50 | 10 | 181.636 |
| 7/8/2017 | 5,71 | 6,55 | +3,97% | 5,71 | 6,55 | 6,35 | 6,01 | 6,55 | 13 | 159.589 |
| 4/8/2017 | 6,20 | 6,30 | -0,79% | 6,20 | 6,30 | 6,25 | 6,21 | 6,90 | 2 | 37.500 |
| 2/8/2017 | 6,45 | 6,35 | +0,79% | 6,25 | 6,64 | 6,34 | 6,16 | 6,35 | 13 | 157.447 |
| 1/8/2017 | 5,75 | 6,30 | +14,55% | 5,75 | 6,44 | 6,10 | 5,80 | 6,45 | 17 | 262.539 |
| 31/7/2017 | 5,70 | 5,50 | -1,79% | 5,50 | 5,70 | 5,57 | 4,50 | 5,75 | 7 | 67.405 |
| 28/7/2017 | 5,51 | 5,60 | +1,82% | 5,51 | 5,60 | 5,58 | 5,45 | 5,70 | 2 | 19.555 |
| 27/7/2017 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 4,50 | 5,51 | 2 | 21.450 |
| 26/7/2017 | 5,54 | 5,50 | -2,14% | 5,50 | 5,54 | 5,50 | 5,50 | 5,70 | 5 | 78.763 |
| 25/7/2017 | 5,70 | 5,62 | -2,09% | 5,62 | 5,70 | 5,62 | 5,57 | 5,65 | 2 | 23.050 |
| 24/7/2017 | 5,85 | 5,74 | -4,33% | 5,74 | 5,85 | 5,81 | 5,62 | 5,85 | 2 | 40.719 |
| 21/7/2017 | 6,00 | 6,00 | +2,04% | 5,70 | 6,00 | 5,90 | 5,85 | 5,90 | 8 | 119.375 |
| 20/7/2017 | 6,03 | 5,88 | +0,51% | 5,80 | 6,03 | 5,88 | 5,88 | 6,00 | 9 | 68.228 |
| 19/7/2017 | 6,29 | 5,85 | -2,99% | 5,85 | 6,29 | 6,07 | 5,80 | 6,29 | 17 | 133.087 |
| 18/7/2017 | 5,99 | 6,03 | +1,69% | 5,91 | 6,23 | 6,09 | 5,92 | 6,20 | 13 | 190.058 |
| 17/7/2017 | 5,00 | 5,93 | +16,27% | 5,00 | 5,93 | 5,48 | 5,62 | 5,94 | 15 | 223.085 |
| 14/7/2017 | 5,00 | 5,10 | +2,20% | 5,00 | 5,17 | 5,09 | 5,10 | 5,13 | 9 | 154.350 |
| 13/7/2017 | 4,94 | 4,99 | +0,60% | 4,94 | 5,08 | 5,00 | 4,85 | 5,00 | 8 | 58.080 |
| 12/7/2017 | 4,80 | 4,96 | +10,22% | 4,80 | 5,00 | 4,84 | 4,84 | 4,94 | 7 | 75.511 |
| 11/7/2017 | 4,35 | 4,50 | +3,45% | 4,35 | 4,50 | 4,45 | 4,45 | 4,60 | 7 | 94.920 |
| 10/7/2017 | 4,21 | 4,35 | +2,84% | 4,21 | 4,35 | 4,28 | 4,27 | 4,35 | 5 | 42.850 |
| 7/7/2017 | 4,20 | 4,23 | +0,48% | 4,16 | 4,23 | 4,18 | 4,18 | 4,23 | 5 | 43.561 |
| 6/7/2017 | 4,21 | 4,21 | -3,22% | 4,21 | 4,21 | 4,21 | 4,21 | 4,25 | 1 | 5.894 |
| 5/7/2017 | 4,15 | 4,35 | +4,82% | 4,15 | 4,35 | 4,24 | 4,20 | 4,30 | 3 | 42.490 |
| 4/7/2017 | 4,17 | 4,15 | +1,72% | 3,93 | 4,25 | 4,09 | 4,13 | 4,15 | 7 | 73.671 |
| 3/7/2017 | 3,92 | 4,08 | -2,39% | 3,92 | 4,10 | 4,06 | 4,03 | 4,08 | 3 | 17.092 |
| 30/6/2017 | 4,18 | 4,18 | +1,95% | 4,18 | 4,18 | 4,18 | 4,08 | 4,18 | 1 | 20.900 |
| 29/6/2017 | 4,29 | 4,10 | -3,53% | 4,10 | 4,29 | 4,19 | 4,00 | 4,19 | 9 | 173.397 |
| 28/6/2017 | 4,21 | 4,25 | +0,47% | 4,21 | 4,25 | 4,24 | 4,22 | 4,29 | 2 | 17.397 |
| 26/6/2017 | 4,26 | 4,23 | -3,64% | 4,23 | 4,26 | 4,24 | 4,22 | 4,45 | 4 | 5.512 |
| 23/6/2017 | 4,11 | 4,39 | +3,05% | 4,11 | 4,39 | 4,23 | 4,20 | 4,45 | 5 | 63.566 |
| 22/6/2017 | 4,23 | 4,26 | 0,00% | 4,22 | 4,30 | 4,24 | 4,20 | 4,26 | 5 | 50.459 |
| 21/6/2017 | 4,26 | 4,26 | -0,93% | 4,26 | 4,26 | 4,26 | 4,25 | 4,44 | 4 | 42.600 |
| 20/6/2017 | 4,32 | 4,30 | -3,15% | 4,30 | 4,32 | 4,30 | 4,21 | 4,30 | 2 | 22.796 |
| 19/6/2017 | 4,39 | 4,44 | +8,03% | 4,39 | 4,44 | 4,41 | 4,30 | 4,50 | 3 | 44.129 |
| 14/6/2017 | 4,11 | 4,11 | -5,73% | 4,11 | 4,11 | 4,11 | 4,20 | 4,53 | 1 | 4.110 |
| 13/6/2017 | 4,35 | 4,36 | +0,46% | 4,34 | 4,36 | 4,34 | 4,35 | 4,53 | 3 | 30.004 |
| 12/6/2017 | 4,35 | 4,34 | +2,60% | 4,25 | 4,35 | 4,31 | 4,20 | 4,35 | 5 | 94.015 |
| 9/6/2017 | 4,25 | 4,23 | -0,47% | 4,23 | 4,25 | 4,23 | 4,06 | 4,28 | 4 | 83.526 |
| 8/6/2017 | 4,35 | 4,25 | +0,24% | 4,22 | 4,35 | 4,28 | 4,24 | 4,32 | 10 | 190.122 |
| 7/6/2017 | 4,28 | 4,24 | -2,97% | 4,24 | 4,35 | 4,28 | 4,22 | 4,28 | 7 | 129.028 |
| 6/6/2017 | 4,43 | 4,37 | +1,86% | 4,35 | 4,45 | 4,38 | 4,30 | 4,38 | 7 | 53.996 |
| 5/6/2017 | 4,35 | 4,29 | -1,61% | 4,29 | 4,35 | 4,30 | 4,28 | 4,38 | 4 | 32.725 |
| 2/6/2017 | 4,36 | 4,36 | +1,40% | 4,36 | 4,36 | 4,36 | 4,29 | 4,36 | 1 | 3.052 |
| 1/6/2017 | 4,31 | 4,30 | -0,69% | 4,30 | 4,31 | 4,30 | 4,30 | 4,38 | 3 | 33.117 |
| 31/5/2017 | 4,45 | 4,33 | -1,59% | 4,33 | 4,49 | 4,42 | 4,25 | 4,53 | 7 | 128.324 |
| 30/5/2017 | 4,55 | 4,40 | -2,65% | 4,40 | 4,60 | 4,46 | 4,40 | 4,53 | 6 | 103.482 |
| 29/5/2017 | 4,79 | 4,52 | -1,74% | 4,51 | 4,79 | 4,55 | 4,44 | 4,77 | 6 | 42.797 |
| 26/5/2017 | 4,30 | 4,60 | +3,37% | 4,30 | 4,60 | 4,48 | 4,48 | 4,60 | 8 | 135.525 |
| 25/5/2017 | 4,00 | 4,45 | +2,30% | 4,00 | 4,50 | 4,43 | 4,45 | 4,60 | 13 | 151.103 |
| 24/5/2017 | 4,60 | 4,35 | +2,84% | 4,28 | 4,60 | 4,43 | 4,34 | 4,45 | 14 | 130.851 |
| 23/5/2017 | 4,28 | 4,23 | 0,00% | 4,23 | 4,45 | 4,37 | 4,22 | 4,35 | 10 | 126.730 |
| 22/5/2017 | 4,62 | 4,23 | -11,13% | 4,20 | 4,62 | 4,37 | 4,25 | 4,45 | 20 | 174.509 |
| 19/5/2017 | 4,43 | 4,76 | +7,45% | 4,43 | 4,77 | 4,63 | 4,70 | 4,80 | 4 | 48.617 |
| 18/5/2017 | 5,30 | 4,43 | -18,57% | 4,42 | 5,30 | 4,73 | 4,40 | 4,60 | 8 | 56.402 |
| 17/5/2017 | 5,55 | 5,44 | -2,86% | 5,44 | 5,55 | 5,50 | 5,44 | 5,55 | 7 | 79.867 |
| 16/5/2017 | 5,55 | 5,60 | +1,45% | 5,55 | 5,60 | 5,59 | 5,55 | 5,56 | 3 | 26.285 |
| 15/5/2017 | 5,59 | 5,52 | -0,36% | 5,52 | 5,75 | 5,59 | 5,55 | 5,69 | 8 | 97.915 |
| 12/5/2017 | 5,41 | 5,54 | -5,30% | 5,41 | 5,85 | 5,64 | 5,54 | 5,66 | 12 | 176.076 |
| 11/5/2017 | 5,85 | 5,85 | -1,02% | 5,85 | 5,85 | 5,85 | 5,46 | 5,85 | 3 | 38.025 |
| 10/5/2017 | 5,85 | 5,91 | +1,03% | 5,80 | 6,05 | 5,92 | 5,66 | 6,05 | 12 | 150.961 |
| 9/5/2017 | 5,58 | 5,85 | +5,41% | 5,58 | 5,85 | 5,67 | 5,71 | 5,85 | 13 | 199.302 |
| 5/5/2017 | 5,47 | 5,55 | +1,83% | 5,47 | 5,70 | 5,55 | 5,54 | 5,70 | 14 | 148.232 |
| 4/5/2017 | 5,47 | 5,45 | -0,91% | 5,45 | 5,60 | 5,50 | 5,45 | 5,53 | 11 | 144.222 |
| 3/5/2017 | 5,58 | 5,50 | -1,08% | 5,45 | 5,58 | 5,47 | 5,48 | 5,54 | 6 | 10.396 |
| 2/5/2017 | 5,61 | 5,56 | -3,30% | 5,56 | 5,74 | 5,63 | 5,56 | 5,61 | 17 | 203.039 |
| 28/4/2017 | 5,84 | 5,75 | -4,80% | 5,63 | 5,84 | 5,70 | 5,60 | 5,76 | 13 | 100.422 |
| 27/4/2017 | 6,20 | 6,04 | +0,17% | 6,02 | 6,32 | 6,11 | 5,94 | 6,04 | 14 | 131.422 |
| 26/4/2017 | 6,13 | 6,03 | +0,50% | 6,03 | 6,23 | 6,07 | 5,98 | 6,40 | 11 | 112.978 |
| 25/4/2017 | 5,83 | 6,00 | +2,92% | 5,83 | 6,25 | 6,02 | 5,97 | 6,05 | 8 | 95.752 |
| 24/4/2017 | 5,99 | 5,83 | +2,28% | 5,83 | 5,99 | 5,87 | 5,82 | 6,00 | 2 | 11.740 |
| 20/4/2017 | 5,70 | 5,70 | +1,24% | 5,70 | 5,70 | 5,70 | 5,60 | 6,00 | 1 | 5.700 |
| 19/4/2017 | 5,63 | 5,63 | -7,55% | 5,63 | 5,63 | 5,63 | 5,62 | 6,25 | 1 | 20.831 |
| 18/4/2017 | 6,00 | 6,09 | +1,00% | 5,96 | 6,09 | 5,98 | 5,98 | 6,15 | 3 | 24.534 |
| 17/4/2017 | 6,25 | 6,03 | +0,67% | 6,00 | 6,44 | 6,17 | 5,99 | 6,10 | 10 | 256.187 |
| 13/4/2017 | 6,12 | 5,99 | -0,17% | 5,99 | 6,12 | 5,99 | 6,00 | 6,13 | 5 | 49.738 |
| 12/4/2017 | 5,79 | 6,00 | -1,32% | 5,79 | 6,07 | 5,95 | 6,00 | 6,11 | 8 | 161.362 |
| 11/4/2017 | 6,31 | 6,08 | -3,03% | 5,82 | 6,31 | 6,05 | 6,12 | 6,20 | 13 | 165.828 |
| 10/4/2017 | 6,22 | 6,27 | +0,97% | 6,19 | 6,27 | 6,22 | 6,25 | 6,50 | 5 | 23.048 |
| 7/4/2017 | 6,40 | 6,21 | -2,97% | 6,21 | 6,40 | 6,32 | 6,14 | 6,25 | 6 | 48.726 |
| 6/4/2017 | 6,47 | 6,40 | -0,31% | 6,40 | 6,47 | 6,42 | 6,31 | 6,44 | 4 | 57.852 |
| 5/4/2017 | 6,50 | 6,42 | -3,31% | 6,42 | 6,55 | 6,48 | 6,40 | 6,42 | 8 | 128.330 |
| 4/4/2017 | 6,61 | 6,64 | +2,95% | 6,56 | 6,64 | 6,61 | 6,57 | 6,65 | 7 | 131.552 |
| 3/4/2017 | 6,75 | 6,45 | +0,78% | 6,45 | 6,75 | 6,54 | 6,44 | 6,50 | 19 | 206.057 |
| 31/3/2017 | 6,71 | 6,40 | -5,88% | 6,40 | 6,71 | 6,59 | 6,48 | 6,66 | 4 | 62.627 |
| 30/3/2017 | 6,39 | 6,80 | +7,42% | 6,39 | 6,80 | 6,53 | 6,69 | 6,79 | 7 | 197.262 |
| 29/3/2017 | 6,10 | 6,33 | +0,64% | 6,10 | 6,35 | 6,28 | 6,33 | 6,39 | 6 | 113.182 |
| 28/3/2017 | 6,27 | 6,29 | -3,23% | 5,98 | 6,33 | 6,16 | 6,15 | 6,40 | 11 | 279.858 |
| 27/3/2017 | 6,77 | 6,50 | -8,71% | 6,50 | 6,77 | 6,63 | 6,45 | 6,65 | 5 | 98.250 |
| 24/3/2017 | 7,21 | 7,12 | -11,55% | 6,78 | 7,33 | 7,18 | 6,94 | 7,50 | 20 | 261.467 |
| 23/3/2017 | 8,30 | 8,05 | -2,19% | 8,05 | 8,30 | 8,12 | 7,80 | 8,14 | 9 | 87.708 |
| 22/3/2017 | 8,44 | 8,23 | -2,60% | 8,15 | 8,44 | 8,30 | 8,21 | 8,30 | 17 | 136.213 |
| 21/3/2017 | 8,45 | 8,45 | 0,00% | 8,44 | 8,60 | 8,47 | 8,44 | 8,60 | 13 | 165.257 |
| 20/3/2017 | 8,52 | 8,45 | -2,42% | 8,21 | 8,65 | 8,30 | 8,27 | 8,45 | 21 | 154.419 |
| 17/3/2017 | 8,85 | 8,66 | -2,04% | 8,61 | 8,85 | 8,74 | 8,62 | 8,71 | 9 | 115.475 |
| 16/3/2017 | 8,91 | 8,84 | -0,23% | 8,82 | 9,02 | 8,91 | 8,83 | 8,89 | 17 | 163.955 |
| 15/3/2017 | 8,90 | 8,86 | -0,78% | 8,72 | 8,99 | 8,83 | 8,85 | 8,97 | 11 | 145.855 |
| 14/3/2017 | 8,81 | 8,93 | +1,36% | 8,73 | 8,93 | 8,82 | 8,87 | 8,92 | 8 | 165.115 |
| 13/3/2017 | 8,97 | 8,81 | -0,90% | 8,81 | 9,00 | 8,89 | 8,84 | 8,90 | 9 | 187.580 |
| 8/3/2017 | 8,90 | 8,89 | -2,84% | 8,84 | 8,90 | 8,86 | 8,82 | 9,34 | 4 | 102.886 |
| 7/3/2017 | 9,30 | 9,15 | -1,40% | 9,15 | 9,35 | 9,31 | 9,01 | 9,16 | 8 | 118.247 |
| 6/3/2017 | 9,28 | 9,28 | +2,88% | 9,28 | 9,28 | 9,28 | 9,12 | 9,30 | 1 | 25.056 |
| 3/3/2017 | 8,95 | 9,02 | +0,78% | 8,80 | 9,03 | 9,00 | 9,01 | 9,38 | 10 | 223.385 |
| 2/3/2017 | 8,90 | 8,95 | -2,19% | 8,90 | 9,00 | 8,96 | 8,93 | 9,05 | 9 | 165.781 |
| 1/3/2017 | 9,25 | 9,15 | +1,22% | 9,01 | 9,25 | 9,12 | 9,04 | 9,15 | 12 | 163.295 |
| 24/2/2017 | 8,80 | 9,04 | +0,78% | 8,80 | 9,04 | 8,94 | 0,00 | 9,09 | 6 | 246.100 |
| 23/2/2017 | 8,90 | 8,97 | +1,47% | 8,90 | 8,98 | 8,97 | 8,76 | 8,98 | 3 | 75.363 |
| 22/2/2017 | 8,98 | 8,84 | -0,79% | 8,80 | 9,00 | 8,89 | 8,93 | 9,00 | 11 | 149.492 |
| 21/2/2017 | 8,97 | 8,91 | +2,18% | 8,89 | 9,00 | 8,96 | 8,85 | 8,95 | 13 | 268.810 |
| 20/2/2017 | 9,00 | 8,72 | -1,91% | 8,50 | 9,04 | 8,83 | 8,82 | 9,04 | 18 | 160.792 |
| 17/2/2017 | 8,64 | 8,89 | +2,07% | 8,64 | 8,90 | 8,80 | 8,70 | 8,98 | 7 | 169.979 |
| 16/2/2017 | 9,05 | 8,71 | -3,11% | 8,71 | 9,05 | 8,99 | 8,73 | 8,89 | 4 | 146.682 |
| 15/2/2017 | 8,87 | 8,99 | +1,47% | 8,80 | 9,05 | 8,92 | 8,80 | 9,05 | 18 | 525.926 |
| 14/2/2017 | 9,34 | 8,86 | -6,54% | 8,86 | 9,34 | 9,16 | 8,99 | 9,19 | 10 | 246.584 |
| 13/2/2017 | 9,60 | 9,48 | +0,74% | 9,32 | 9,60 | 9,43 | 9,30 | 9,60 | 7 | 183.916 |
| 10/2/2017 | 9,50 | 9,41 | +0,64% | 9,32 | 9,50 | 9,43 | 9,35 | 9,46 | 16 | 249.945 |
| 9/2/2017 | 9,40 | 9,35 | +0,43% | 9,35 | 9,46 | 9,43 | 9,21 | 9,45 | 14 | 118.932 |
| 8/2/2017 | 9,11 | 9,31 | +0,87% | 9,11 | 9,31 | 9,22 | 9,27 | 9,35 | 8 | 178.111 |
| 7/2/2017 | 9,20 | 9,23 | +1,99% | 9,16 | 9,32 | 9,22 | 9,13 | 9,29 | 9 | 8.304 |
| 6/2/2017 | 8,97 | 9,05 | -0,88% | 8,97 | 9,10 | 8,99 | 8,97 | 9,05 | 8 | 30.590 |
| 3/2/2017 | 8,97 | 9,13 | +1,33% | 8,97 | 9,13 | 9,09 | 8,96 | 9,05 | 4 | 59.131 |
| 2/2/2017 | 9,00 | 9,01 | 0,00% | 8,50 | 9,19 | 9,02 | 8,97 | 9,11 | 15 | 228.413 |
| 1/2/2017 | 9,06 | 9,01 | -0,11% | 8,97 | 9,34 | 9,10 | 8,80 | 9,35 | 8 | 224.848 |
| 31/1/2017 | 9,00 | 9,02 | +0,22% | 8,90 | 9,02 | 8,96 | 9,00 | 9,03 | 15 | 411.490 |
| 30/1/2017 | 9,30 | 9,00 | -1,75% | 8,80 | 9,30 | 8,96 | 8,85 | 9,00 | 14 | 356.824 |
| 27/1/2017 | 9,20 | 9,16 | -2,35% | 9,16 | 9,20 | 9,19 | 9,25 | 9,35 | 2 | 91.996 |
| 26/1/2017 | 9,17 | 9,38 | +4,11% | 9,13 | 9,60 | 9,42 | 9,37 | 9,50 | 9 | 281.860 |
| 24/1/2017 | 9,30 | 9,01 | -3,94% | 9,01 | 9,30 | 9,17 | 9,01 | 9,32 | 15 | 432.087 |
| 23/1/2017 | 9,45 | 9,38 | -0,21% | 9,38 | 9,50 | 9,43 | 9,35 | 9,62 | 7 | 68.901 |
| 20/1/2017 | 9,40 | 9,40 | +1,08% | 9,40 | 9,40 | 9,40 | 9,28 | 9,45 | 1 | 9.400 |
| 19/1/2017 | 9,50 | 9,30 | -1,59% | 9,30 | 9,55 | 9,44 | 9,31 | 9,70 | 6 | 34.955 |
| 18/1/2017 | 9,73 | 9,45 | -4,16% | 9,45 | 9,73 | 9,58 | 9,40 | 9,74 | 10 | 317.396 |
| 17/1/2017 | 10,00 | 9,86 | -3,05% | 9,72 | 10,00 | 9,92 | 9,79 | 9,92 | 9 | 143.965 |
| 16/1/2017 | 10,15 | 10,17 | -1,26% | 10,15 | 10,25 | 10,17 | 10,00 | 10,28 | 7 | 186.129 |
| 13/1/2017 | 9,80 | 10,30 | +6,74% | 9,80 | 10,30 | 10,03 | 9,96 | 10,30 | 15 | 425.390 |
| 12/1/2017 | 9,62 | 9,65 | -0,82% | 9,61 | 9,80 | 9,62 | 9,61 | 9,80 | 9 | 56.806 |
| 11/1/2017 | 9,65 | 9,73 | -0,21% | 9,65 | 9,75 | 9,72 | 9,62 | 9,96 | 3 | 9.724 |
| 10/1/2017 | 9,65 | 9,75 | -0,51% | 9,65 | 9,80 | 9,70 | 9,76 | 9,87 | 7 | 130.077 |
| 9/1/2017 | 9,75 | 9,80 | +1,03% | 9,51 | 9,81 | 9,63 | 9,71 | 9,80 | 9 | 155.084 |
| 6/1/2017 | 9,77 | 9,70 | +1,04% | 9,70 | 9,80 | 9,75 | 9,65 | 9,94 | 4 | 149.321 |
| 5/1/2017 | 10,16 | 9,60 | -5,42% | 9,60 | 10,16 | 9,82 | 9,20 | 10,00 | 8 | 257.379 |
| 4/1/2017 | 10,20 | 10,15 | +1,50% | 10,10 | 10,20 | 10,14 | 9,80 | 10,14 | 6 | 171.505 |
| 3/1/2017 | 10,00 | 10,00 | +3,09% | 9,92 | 10,30 | 10,02 | 9,83 | 10,25 | 10 | 217.460 |
| 2/1/2017 | 9,10 | 9,70 | +3,08% | 9,10 | 10,48 | 9,91 | 9,69 | 9,89 | 18 | 363.999 |
| 29/12/2016 | 9,25 | 9,41 | +1,73% | 8,50 | 9,93 | 9,36 | 9,40 | 9,50 | 11 | 254.700 |
| 28/12/2016 | 8,50 | 9,25 | +6,69% | 8,50 | 9,30 | 8,99 | 9,25 | 9,38 | 24 | 286.907 |
| 27/12/2016 | 8,54 | 8,67 | +1,40% | 8,36 | 8,70 | 8,58 | 8,64 | 8,65 | 10 | 237.915 |
| 26/12/2016 | 8,52 | 8,55 | -3,39% | 8,52 | 8,55 | 8,53 | 8,54 | 8,70 | 3 | 85.320 |
| 23/12/2016 | 8,58 | 8,85 | +3,03% | 8,58 | 8,85 | 8,73 | 8,53 | 8,85 | 10 | 95.236 |
| 22/12/2016 | 7,66 | 8,59 | +10,13% | 7,60 | 8,80 | 8,23 | 8,46 | 8,59 | 14 | 374.566 |
| 21/12/2016 | 7,80 | 7,80 | +2,90% | 7,67 | 8,30 | 7,81 | 7,66 | 7,80 | 10 | 74.272 |
| 20/12/2016 | 7,67 | 7,58 | -2,94% | 7,58 | 8,09 | 7,79 | 7,55 | 8,10 | 13 | 181.721 |
| 19/12/2016 | 8,00 | 7,81 | -2,38% | 7,21 | 8,00 | 7,68 | 7,73 | 8,05 | 22 | 175.197 |
| 16/12/2016 | 8,03 | 8,00 | -1,60% | 7,81 | 8,03 | 7,93 | 7,91 | 8,10 | 11 | 183.247 |
| 15/12/2016 | 8,50 | 8,13 | -4,35% | 8,13 | 8,50 | 8,35 | 8,10 | 8,98 | 5 | 64.309 |
| 14/12/2016 | 8,21 | 8,50 | 0,00% | 8,20 | 8,50 | 8,22 | 8,10 | 8,98 | 3 | 82.271 |
| 13/12/2016 | 8,54 | 8,50 | -0,35% | 8,50 | 8,54 | 8,51 | 8,35 | 8,99 | 4 | 62.996 |
| 12/12/2016 | 8,66 | 8,53 | -2,07% | 8,41 | 8,78 | 8,65 | 8,53 | 9,00 | 7 | 190.340 |
| 9/12/2016 | 8,70 | 8,71 | +2,96% | 8,12 | 8,79 | 8,52 | 8,50 | 8,75 | 6 | 25.570 |
| 8/12/2016 | 8,36 | 8,46 | +1,32% | 8,36 | 8,46 | 8,45 | 8,10 | 8,90 | 3 | 51.596 |
| 7/12/2016 | 8,25 | 8,35 | +2,33% | 8,21 | 8,35 | 8,34 | 8,25 | 8,60 | 3 | 69.281 |
| 6/12/2016 | 8,31 | 8,16 | -1,92% | 8,16 | 8,31 | 8,28 | 8,16 | 8,30 | 13 | 147.433 |
| 5/12/2016 | 8,47 | 8,32 | -1,19% | 8,32 | 8,48 | 8,42 | 8,28 | 8,49 | 8 | 84.237 |
| 2/12/2016 | 8,84 | 8,42 | -3,22% | 8,42 | 8,84 | 8,56 | 8,47 | 8,60 | 9 | 226.088 |
| 1/12/2016 | 8,76 | 8,70 | -1,14% | 8,70 | 8,80 | 8,78 | 8,52 | 8,80 | 9 | 234.644 |
| 30/11/2016 | 8,91 | 8,80 | +0,23% | 8,80 | 8,99 | 8,96 | 8,53 | 8,80 | 5 | 83.328 |
| 29/11/2016 | 9,00 | 8,78 | -2,44% | 8,78 | 9,20 | 8,89 | 8,78 | 8,83 | 7 | 106.762 |
| 28/11/2016 | 8,99 | 9,00 | +3,33% | 8,92 | 9,02 | 8,99 | 8,91 | 8,99 | 6 | 93.515 |
| 24/11/2016 | 8,60 | 8,71 | -2,13% | 8,60 | 9,30 | 8,82 | 8,72 | 8,98 | 11 | 217.972 |
| 23/11/2016 | 8,70 | 8,90 | +1,71% | 8,51 | 8,97 | 8,68 | 8,67 | 8,98 | 5 | 93.763 |
| 22/11/2016 | 9,00 | 8,75 | -4,06% | 8,75 | 9,00 | 8,98 | 8,65 | 8,75 | 8 | 168.843 |
| 21/11/2016 | 9,31 | 9,12 | -2,15% | 9,12 | 9,51 | 9,35 | 9,07 | 9,12 | 19 | 324.786 |
| 18/11/2016 | 9,30 | 9,32 | -2,41% | 9,30 | 9,63 | 9,42 | 9,25 | 9,45 | 5 | 199.750 |
| 17/11/2016 | 9,41 | 9,55 | +1,60% | 9,15 | 9,60 | 9,30 | 9,28 | 9,55 | 23 | 127.477 |
| 16/11/2016 | 10,48 | 9,40 | -8,74% | 9,40 | 10,48 | 9,92 | 9,51 | 9,75 | 24 | 392.090 |
| 14/11/2016 | 9,90 | 10,30 | +1,98% | 9,90 | 10,30 | 10,16 | 10,20 | 10,45 | 12 | 193.206 |
| 11/11/2016 | 11,74 | 10,10 | -7,76% | 10,10 | 12,10 | 11,15 | 9,64 | 10,25 | 42 | 776.630 |
| 10/11/2016 | 11,73 | 10,95 | -1,35% | 10,30 | 11,73 | 11,02 | 11,20 | 11,40 | 28 | 523.833 |
| 9/11/2016 | 10,90 | 11,10 | -1,07% | 10,90 | 11,38 | 11,11 | 11,15 | 11,28 | 14 | 375.683 |
| 8/11/2016 | 11,13 | 11,22 | +3,89% | 10,77 | 11,69 | 11,28 | 10,99 | 11,32 | 25 | 367.969 |
| 7/11/2016 | 10,36 | 10,80 | -1,19% | 10,36 | 11,25 | 10,94 | 10,76 | 11,29 | 34 | 578.034 |
| 4/11/2016 | 10,53 | 10,93 | +6,12% | 10,30 | 10,93 | 10,47 | 10,30 | 10,93 | 10 | 156.078 |
| 3/11/2016 | 10,51 | 10,30 | -2,09% | 10,15 | 10,53 | 10,39 | 10,25 | 10,45 | 21 | 443.764 |
| 1/11/2016 | 10,85 | 10,52 | -2,86% | 10,52 | 11,16 | 10,77 | 10,51 | 10,90 | 18 | 293.144 |
| 31/10/2016 | 11,30 | 10,83 | -1,37% | 10,81 | 11,35 | 10,98 | 10,82 | 11,15 | 15 | 385.666 |
| 28/10/2016 | 10,93 | 10,98 | -1,35% | 10,91 | 11,10 | 11,02 | 11,00 | 11,20 | 11 | 360.524 |
| 27/10/2016 | 11,50 | 11,13 | -3,22% | 10,95 | 11,53 | 11,08 | 11,00 | 11,59 | 24 | 478.963 |
| 26/10/2016 | 11,59 | 11,50 | 0,00% | 11,04 | 11,76 | 11,35 | 11,50 | 11,60 | 41 | 440.699 |
| 25/10/2016 | 10,15 | 11,50 | +12,97% | 10,15 | 11,75 | 10,81 | 11,25 | 11,70 | 55 | 945.353 |
| 24/10/2016 | 10,11 | 10,18 | +1,90% | 10,00 | 10,49 | 10,34 | 10,12 | 10,17 | 28 | 322.908 |
| 21/10/2016 | 10,01 | 9,99 | -0,60% | 9,99 | 10,01 | 9,99 | 10,12 | 10,45 | 2 | 24.995 |
| 20/10/2016 | 10,33 | 10,05 | -0,20% | 10,05 | 10,44 | 10,33 | 10,01 | 10,14 | 16 | 421.475 |
| 19/10/2016 | 10,30 | 10,07 | -1,66% | 10,07 | 10,35 | 10,23 | 9,96 | 10,20 | 17 | 345.978 |
| 18/10/2016 | 10,15 | 10,24 | +0,39% | 9,89 | 10,24 | 10,11 | 9,88 | 10,18 | 21 | 429.940 |
| 17/10/2016 | 10,27 | 10,20 | -6,34% | 9,72 | 10,27 | 10,15 | 10,08 | 10,20 | 13 | 271.086 |
| 14/10/2016 | 10,60 | 10,89 | +3,71% | 10,31 | 10,90 | 10,75 | 10,31 | 10,60 | 10 | 314.063 |
| 13/10/2016 | 10,16 | 10,50 | +1,65% | 10,16 | 10,50 | 10,31 | 10,30 | 10,50 | 4 | 87.714 |
| 11/10/2016 | 10,41 | 10,33 | -2,64% | 10,33 | 10,60 | 10,46 | 10,20 | 10,40 | 6 | 136.054 |
| 10/10/2016 | 10,75 | 10,61 | -1,76% | 10,61 | 10,75 | 10,71 | 10,62 | 10,97 | 4 | 127.519 |
| 7/10/2016 | 10,40 | 10,80 | +3,85% | 10,40 | 11,10 | 10,86 | 10,50 | 10,70 | 20 | 435.514 |
| 6/10/2016 | 10,19 | 10,40 | +1,46% | 10,15 | 10,40 | 10,31 | 10,30 | 10,40 | 10 | 173.374 |
| 5/10/2016 | 10,40 | 10,25 | 0,00% | 10,20 | 10,40 | 10,26 | 10,13 | 10,40 | 9 | 224.765 |
| 4/10/2016 | 10,30 | 10,25 | -5,53% | 10,25 | 10,85 | 10,52 | 10,16 | 10,90 | 8 | 137.930 |
| 3/10/2016 | 10,54 | 10,85 | +6,16% | 10,44 | 10,85 | 10,63 | 10,45 | 10,85 | 12 | 289.387 |
| 30/9/2016 | 10,80 | 10,22 | -9,56% | 10,22 | 10,80 | 10,67 | 10,22 | 11,20 | 4 | 106.760 |
| 29/9/2016 | 10,50 | 11,30 | +10,24% | 10,20 | 11,30 | 10,63 | 10,03 | 11,30 | 23 | 708.499 |
| 28/9/2016 | 10,34 | 10,25 | +0,49% | 10,15 | 10,34 | 10,24 | 10,25 | 10,34 | 10 | 217.229 |
| 27/9/2016 | 10,20 | 10,20 | -1,16% | 10,20 | 10,20 | 10,20 | 10,05 | 10,90 | 1 | 30.600 |
| 26/9/2016 | 10,55 | 10,32 | -0,77% | 10,10 | 10,72 | 10,46 | 10,01 | 10,50 | 6 | 265.882 |
| 23/9/2016 | 10,51 | 10,40 | -4,41% | 10,40 | 10,88 | 10,52 | 10,14 | 10,65 | 11 | 168.435 |
| 22/9/2016 | 10,50 | 10,88 | +2,54% | 10,50 | 10,88 | 10,59 | 10,48 | 10,89 | 14 | 216.123 |
| 21/9/2016 | 10,61 | 10,61 | 0,00% | 10,61 | 10,61 | 10,61 | 10,61 | 11,30 | 1 | 11.671 |
| 20/9/2016 | 10,40 | 10,61 | +0,19% | 10,40 | 10,80 | 10,69 | 10,37 | 11,29 | 7 | 86.639 |
| 19/9/2016 | 11,17 | 10,59 | -9,87% | 10,50 | 11,17 | 10,78 | 10,59 | 10,65 | 18 | 363.518 |
| 15/9/2016 | 11,60 | 11,75 | +2,17% | 11,60 | 12,00 | 11,90 | 11,23 | 11,80 | 12 | 208.300 |
| 14/9/2016 | 11,70 | 11,50 | -1,71% | 11,50 | 11,90 | 11,67 | 11,44 | 11,85 | 12 | 374.866 |
| 13/9/2016 | 12,34 | 11,70 | -11,03% | 11,56 | 12,34 | 11,85 | 10,01 | 12,40 | 15 | 455.093 |
| 12/9/2016 | 11,33 | 13,15 | +17,41% | 11,33 | 13,80 | 12,62 | 12,98 | 13,15 | 53 | 1.589.926 |
| 9/9/2016 | 10,95 | 11,20 | -2,61% | 10,95 | 11,23 | 11,09 | 11,20 | 11,34 | 4 | 85.418 |
| 8/9/2016 | 12,06 | 11,50 | -8,00% | 11,50 | 12,09 | 11,78 | 10,55 | 11,65 | 15 | 507.859 |
| 6/9/2016 | 9,70 | 12,50 | +19,05% | 9,55 | 12,50 | 10,78 | 11,70 | 12,50 | 23 | 495.940 |
| 5/9/2016 | 10,45 | 10,50 | +0,48% | 9,14 | 10,50 | 10,18 | 9,61 | 10,50 | 18 | 358.625 |
| 2/9/2016 | 11,00 | 10,45 | -6,70% | 10,45 | 11,00 | 10,68 | 10,32 | 11,00 | 12 | 285.420 |
| 1/9/2016 | 11,23 | 11,20 | -3,20% | 11,20 | 11,66 | 11,42 | 11,00 | 11,67 | 14 | 256.957 |
| 31/8/2016 | 11,65 | 11,57 | -2,45% | 11,57 | 11,72 | 11,63 | 11,55 | 11,57 | 11 | 201.238 |
| 30/8/2016 | 12,00 | 11,86 | -0,34% | 11,86 | 12,00 | 11,93 | 11,55 | 11,90 | 5 | 239.931 |
| 29/8/2016 | 12,04 | 11,90 | -1,65% | 11,86 | 12,36 | 11,96 | 11,85 | 12,24 | 14 | 463.049 |
| 26/8/2016 | 12,10 | 12,10 | -1,22% | 12,10 | 12,37 | 12,19 | 12,10 | 12,25 | 9 | 96.320 |
| 25/8/2016 | 12,70 | 12,25 | -0,41% | 12,11 | 12,70 | 12,43 | 12,10 | 12,11 | 6 | 249.994 |
| 24/8/2016 | 11,67 | 12,30 | +1,65% | 11,67 | 12,70 | 12,45 | 11,81 | 13,00 | 16 | 268.926 |
| 23/8/2016 | 11,56 | 12,10 | +1,85% | 11,55 | 12,10 | 11,89 | 11,66 | 12,70 | 8 | 198.703 |
| 22/8/2016 | 12,12 | 11,88 | -1,66% | 11,64 | 12,12 | 11,83 | 11,25 | 11,88 | 8 | 279.194 |
| 19/8/2016 | 13,01 | 12,08 | -7,08% | 12,08 | 13,01 | 12,40 | 11,92 | 12,30 | 28 | 718.114 |
| 18/8/2016 | 13,50 | 13,00 | -4,76% | 12,90 | 13,50 | 13,17 | 12,90 | 13,70 | 12 | 419.115 |
| 17/8/2016 | 13,35 | 13,65 | +2,25% | 13,35 | 15,38 | 14,00 | 12,39 | 13,70 | 23 | 940.920 |
| 16/8/2016 | 12,80 | 13,35 | +2,93% | 12,49 | 13,35 | 12,60 | 12,90 | 13,35 | 10 | 301.325 |
| 15/8/2016 | 13,20 | 12,97 | -1,82% | 12,81 | 13,20 | 12,92 | 12,97 | 13,00 | 14 | 502.707 |
| 12/8/2016 | 16,00 | 13,21 | -19,20% | 13,21 | 16,00 | 14,17 | 13,40 | 14,10 | 42 | 1.723.917 |
| 11/8/2016 | 15,70 | 16,35 | +4,14% | 15,60 | 16,50 | 16,06 | 16,30 | 16,50 | 43 | 2.131.651 |
| 10/8/2016 | 13,68 | 15,70 | +15,44% | 13,68 | 15,70 | 14,96 | 15,38 | 15,70 | 55 | 1.946.468 |
| 9/8/2016 | 12,70 | 13,60 | +7,09% | 12,50 | 13,80 | 13,10 | 12,41 | 13,60 | 27 | 775.602 |
| 8/8/2016 | 13,90 | 12,70 | -9,80% | 12,50 | 13,90 | 13,03 | 12,50 | 12,70 | 41 | 1.412.710 |
| 5/8/2016 | 15,52 | 14,08 | -9,28% | 13,62 | 16,50 | 14,40 | 13,62 | 14,10 | 45 | 2.131.504 |
| 4/8/2016 | 15,82 | 15,52 | +0,78% | 15,20 | 17,65 | 16,64 | 15,52 | 15,80 | 90 | 5.746.391 |
| 3/8/2016 | 13,48 | 15,40 | +23,20% | 13,11 | 16,10 | 15,00 | 15,00 | 15,40 | 145 | 5.900.880 |
| 2/8/2016 | 9,80 | 12,50 | +24,88% | 9,80 | 13,00 | 11,31 | 11,50 | 11,90 | 45 | 1.518.787 |
| 1/8/2016 | 9,80 | 10,01 | 0,00% | 9,80 | 10,20 | 10,04 | 10,01 | 10,20 | 19 | 447.074 |
| 29/7/2016 | 10,24 | 10,01 | -2,82% | 10,01 | 10,24 | 10,06 | 9,25 | 10,20 | 16 | 445.928 |
| 28/7/2016 | 10,28 | 10,30 | +5,32% | 10,10 | 10,30 | 10,26 | 10,09 | 10,30 | 7 | 123.135 |
| 27/7/2016 | 9,81 | 9,78 | -2,98% | 9,50 | 10,01 | 9,72 | 9,52 | 9,99 | 11 | 266.494 |
| 26/7/2016 | 9,90 | 10,08 | +0,70% | 9,90 | 10,23 | 10,06 | 10,02 | 10,08 | 8 | 211.409 |
| 25/7/2016 | 10,40 | 10,01 | -2,82% | 10,01 | 10,50 | 10,21 | 9,71 | 10,19 | 11 | 409.705 |
| 22/7/2016 | 10,70 | 10,30 | +1,48% | 8,92 | 10,70 | 9,81 | 9,61 | 10,20 | 22 | 484.712 |
| 21/7/2016 | 10,50 | 10,15 | -10,10% | 9,50 | 10,51 | 10,29 | 10,15 | 10,40 | 15 | 463.072 |
| 20/7/2016 | 11,01 | 11,29 | +13,35% | 11,00 | 12,00 | 11,73 | 11,03 | 11,29 | 31 | 1.116.701 |
| 19/7/2016 | 9,50 | 9,96 | +20,00% | 9,50 | 10,99 | 10,05 | 9,96 | 10,98 | 58 | 1.430.656 |
| 18/7/2016 | 7,68 | 8,30 | +5,06% | 7,68 | 8,50 | 8,21 | 8,01 | 8,30 | 24 | 606.570 |
| 15/7/2016 | 8,00 | 7,90 | -1,25% | 7,75 | 8,10 | 7,89 | 7,90 | 8,10 | 20 | 309.661 |
| 14/7/2016 | 8,02 | 8,00 | +1,27% | 8,00 | 8,30 | 8,17 | 8,00 | 8,15 | 18 | 355.762 |
| 13/7/2016 | 8,18 | 7,90 | -0,63% | 7,90 | 8,19 | 8,08 | 7,90 | 8,05 | 17 | 407.368 |
| 12/7/2016 | 7,96 | 7,95 | +2,45% | 7,90 | 8,30 | 8,03 | 7,95 | 8,35 | 24 | 500.561 |
| 11/7/2016 | 7,69 | 7,76 | +2,65% | 7,69 | 8,03 | 7,78 | 7,76 | 7,90 | 16 | 207.877 |
| 8/7/2016 | 7,01 | 7,56 | +0,13% | 7,01 | 7,56 | 7,23 | 7,01 | 7,55 | 2 | 72.300 |
| 7/7/2016 | 7,34 | 7,55 | +4,72% | 7,34 | 7,92 | 7,51 | 7,55 | 7,64 | 9 | 163.857 |
| 6/7/2016 | 7,95 | 7,21 | -9,88% | 7,01 | 7,95 | 7,66 | 7,21 | 7,95 | 14 | 330.230 |
| 5/7/2016 | 8,15 | 8,00 | -2,68% | 8,00 | 8,84 | 8,35 | 7,70 | 8,17 | 15 | 290.860 |
| 4/7/2016 | 6,74 | 8,22 | +21,06% | 6,74 | 8,50 | 7,74 | 7,70 | 8,17 | 38 | 851.568 |
| 1/7/2016 | 6,80 | 6,79 | +4,46% | 6,66 | 7,00 | 6,80 | 6,72 | 6,96 | 17 | 202.025 |
| 30/6/2016 | 6,69 | 6,50 | -1,81% | 6,35 | 6,75 | 6,60 | 6,42 | 6,55 | 16 | 237.028 |
| 29/6/2016 | 6,61 | 6,62 | +0,61% | 6,58 | 6,78 | 6,66 | 6,51 | 6,66 | 18 | 231.109 |
| 28/6/2016 | 6,81 | 6,58 | -5,87% | 6,49 | 6,81 | 6,65 | 6,41 | 6,58 | 26 | 673.814 |
| 27/6/2016 | 6,77 | 6,99 | +1,75% | 6,77 | 7,05 | 6,90 | 6,77 | 6,99 | 16 | 193.322 |
| 24/6/2016 | 6,20 | 6,87 | -0,15% | 6,20 | 7,20 | 6,79 | 6,88 | 7,41 | 23 | 562.838 |
| 23/6/2016 | 7,00 | 6,88 | +4,24% | 6,60 | 7,00 | 6,85 | 6,85 | 7,00 | 22 | 385.365 |
| 22/6/2016 | 6,71 | 6,60 | -4,90% | 6,16 | 7,19 | 6,81 | 6,60 | 7,19 | 33 | 619.241 |
| 21/6/2016 | 8,88 | 6,94 | -27,41% | 6,65 | 8,88 | 7,49 | 6,94 | 7,10 | 64 | 1.529.615 |
| 20/6/2016 | 9,99 | 9,56 | -6,27% | 8,72 | 9,99 | 9,62 | 9,17 | 9,55 | 19 | 605.272 |
| 17/6/2016 | 10,70 | 10,20 | -2,86% | 9,95 | 10,70 | 10,21 | 10,00 | 10,20 | 27 | 765.189 |
| 16/6/2016 | 10,46 | 10,50 | +0,48% | 10,41 | 10,70 | 10,50 | 10,41 | 10,50 | 13 | 414.842 |
| 15/6/2016 | 10,66 | 10,45 | -3,24% | 10,45 | 10,66 | 10,59 | 10,42 | 10,75 | 8 | 287.182 |
| 14/6/2016 | 11,00 | 10,80 | +1,03% | 10,68 | 11,40 | 10,85 | 10,55 | 10,80 | 18 | 522.066 |
| 13/6/2016 | 10,65 | 10,69 | -2,37% | 10,63 | 10,99 | 10,76 | 10,63 | 10,69 | 20 | 527.693 |
| 10/6/2016 | 11,12 | 10,95 | +3,01% | 10,95 | 13,11 | 11,78 | 10,43 | 11,19 | 62 | 1.824.595 |
| 9/6/2016 | 10,61 | 10,63 | -1,48% | 10,43 | 10,70 | 10,58 | 10,52 | 10,70 | 16 | 426.418 |
| 8/6/2016 | 10,73 | 10,79 | +0,37% | 10,64 | 10,80 | 10,75 | 10,70 | 10,79 | 22 | 524.798 |
| 7/6/2016 | 10,65 | 10,75 | +1,61% | 10,65 | 10,96 | 10,74 | 10,70 | 10,88 | 9 | 189.146 |
| 6/6/2016 | 10,69 | 10,58 | -2,22% | 10,58 | 10,69 | 10,62 | 10,56 | 10,62 | 12 | 217.859 |
| 3/6/2016 | 10,79 | 10,82 | 0,00% | 10,55 | 10,85 | 10,71 | 10,65 | 11,00 | 31 | 713.605 |
| 2/6/2016 | 10,91 | 10,82 | -0,73% | 10,40 | 11,00 | 10,72 | 10,52 | 10,84 | 27 | 830.229 |
| 1/6/2016 | 11,02 | 10,90 | -3,96% | 10,65 | 11,10 | 10,91 | 10,83 | 11,09 | 18 | 640.433 |
| 31/5/2016 | 10,99 | 11,35 | +4,61% | 10,99 | 11,36 | 11,20 | 11,28 | 11,35 | 20 | 455.075 |
| 30/5/2016 | 10,70 | 10,85 | -0,46% | 10,70 | 10,85 | 10,80 | 10,64 | 10,94 | 3 | 126.390 |
| 27/5/2016 | 10,50 | 10,90 | +0,74% | 10,50 | 10,92 | 10,87 | 10,80 | 10,90 | 10 | 275.050 |
| 25/5/2016 | 10,95 | 10,82 | -1,64% | 10,82 | 11,12 | 10,99 | 10,95 | 11,00 | 19 | 605.659 |
| 24/5/2016 | 10,58 | 11,00 | +4,17% | 10,50 | 11,00 | 10,88 | 10,50 | 11,00 | 19 | 557.126 |
| 23/5/2016 | 10,51 | 10,56 | -6,38% | 10,51 | 10,90 | 10,75 | 10,69 | 10,99 | 12 | 230.191 |
| 20/5/2016 | 11,99 | 11,28 | +1,53% | 10,98 | 11,99 | 11,19 | 10,93 | 11,28 | 14 | 301.249 |
| 19/5/2016 | 11,12 | 11,11 | -3,64% | 10,56 | 11,12 | 10,91 | 11,11 | 11,30 | 17 | 482.509 |
| 18/5/2016 | 11,64 | 11,53 | +5,78% | 11,22 | 11,66 | 11,48 | 11,20 | 11,60 | 23 | 642.210 |
| 17/5/2016 | 10,81 | 10,90 | -0,91% | 10,81 | 11,66 | 11,29 | 10,90 | 11,62 | 30 | 836.683 |
| 16/5/2016 | 10,69 | 11,00 | +3,19% | 10,11 | 11,00 | 10,73 | 10,41 | 11,48 | 33 | 962.755 |
| 13/5/2016 | 11,86 | 10,66 | -8,89% | 10,65 | 12,08 | 11,04 | 10,52 | 10,91 | 32 | 1.108.270 |
| 12/5/2016 | 11,50 | 11,70 | +3,27% | 11,50 | 11,95 | 11,78 | 11,50 | 11,86 | 28 | 566.835 |
| 11/5/2016 | 12,00 | 11,33 | -4,15% | 11,33 | 12,00 | 11,74 | 11,21 | 11,33 | 38 | 1.224.037 |
| 10/5/2016 | 12,40 | 11,82 | -6,93% | 11,82 | 13,11 | 12,48 | 11,82 | 12,49 | 32 | 1.068.368 |
| 9/5/2016 | 12,40 | 12,70 | +2,25% | 11,87 | 12,70 | 12,12 | 12,30 | 12,70 | 36 | 845.303 |
| 6/5/2016 | 12,50 | 12,42 | -1,43% | 12,42 | 12,59 | 12,49 | 12,37 | 12,45 | 27 | 878.645 |
| 5/5/2016 | 12,75 | 12,60 | 0,00% | 12,11 | 12,79 | 12,48 | 12,50 | 12,60 | 32 | 919.254 |
| 4/5/2016 | 12,80 | 12,60 | -3,74% | 12,52 | 12,81 | 12,65 | 12,60 | 12,75 | 27 | 773.045 |
| 3/5/2016 | 12,02 | 13,09 | +3,48% | 12,02 | 13,20 | 12,77 | 12,96 | 13,09 | 68 | 1.989.588 |
| 2/5/2016 | 13,00 | 12,65 | -2,69% | 12,65 | 13,02 | 12,82 | 12,59 | 12,72 | 40 | 951.514 |
| 29/4/2016 | 13,21 | 13,00 | -3,70% | 13,00 | 13,60 | 13,18 | 13,00 | 13,05 | 29 | 680.150 |
| 28/4/2016 | 13,80 | 13,50 | -0,88% | 13,50 | 13,95 | 13,71 | 13,50 | 13,95 | 42 | 1.331.825 |
| 27/4/2016 | 12,76 | 13,62 | -0,58% | 12,76 | 14,20 | 13,85 | 13,63 | 13,92 | 90 | 2.919.974 |
| 26/4/2016 | 11,60 | 13,70 | +16,89% | 11,60 | 14,60 | 13,17 | 13,70 | 13,74 | 45 | 1.572.241 |
| 25/4/2016 | 13,39 | 11,72 | -12,47% | 10,50 | 13,48 | 12,02 | 11,60 | 11,72 | 45 | 1.167.424 |
| 22/4/2016 | 13,00 | 13,39 | +10200,00% | 12,50 | 14,30 | 13,07 | 13,50 | 14,30 | 33 | 885.300 |
| 5/4/2016 | 0,13 | 0,13 | 0,00% | 0,13 | 0,13 | 0,13 | 0,13 | 0,00 | 1 | 65 |
| 1/4/2016 | 0,13 | 0,13 | 0,00% | 0,13 | 0,13 | 0,13 | 0,11 | 0,13 | 1 | 195 |
| 11/3/2016 | 0,13 | 0,13 | 0,00% | 0,13 | 0,13 | 0,13 | 0,08 | 0,13 | 1 | 195 |
| 3/3/2016 | 0,13 | 0,13 | +18,18% | 0,13 | 0,13 | 0,13 | 0,13 | 0,00 | 1 | 221 |
| 2/3/2016 | 0,08 | 0,11 | 0,00% | 0,08 | 0,12 | 0,10 | 0,11 | 0,00 | 9 | 3.875 |
| 12/2/2016 | 0,11 | 0,11 | -26,67% | 0,11 | 0,11 | 0,11 | 0,09 | 0,00 | 1 | 385 |
| 2/2/2016 | 0,16 | 0,15 | -6,25% | 0,15 | 0,16 | 0,15 | 0,09 | 0,00 | 3 | 1.295 |
| 1/2/2016 | 0,16 | 0,16 | -36,00% | 0,16 | 0,16 | 0,16 | 0,09 | 0,16 | 8 | 5.072 |
| 27/11/2015 | 0,25 | 0,25 | -16,67% | 0,25 | 0,25 | 0,25 | 0,10 | 0,45 | 1 | 2.050 |
| 24/11/2015 | 0,30 | 0,30 | +150,00% | 0,30 | 0,30 | 0,30 | 0,01 | 0,30 | 2 | 630 |
| 19/11/2015 | 0,12 | 0,12 | -76,00% | 0,12 | 0,12 | 0,12 | 0,20 | 0,46 | 2 | 1.032 |
| 4/11/2015 | 0,50 | 0,50 | -35,90% | 0,50 | 0,50 | 0,50 | 0,03 | 0,47 | 1 | 2.000 |
| 25/8/2015 | 0,78 | 0,78 | -35,00% | 0,78 | 0,78 | 0,78 | 0,62 | 1,06 | 1 | 5.460 |
| 29/7/2015 | 1,20 | 1,20 | 0,00% | 1,20 | 1,20 | 1,20 | 0,98 | 1,20 | 1 | 120 |
| 28/7/2015 | 1,20 | 1,20 | 0,00% | 1,20 | 1,20 | 1,20 | 0,98 | 1,20 | 1 | 120 |
| 23/7/2015 | 1,20 | 1,20 | -29,41% | 1,20 | 1,20 | 1,20 | 0,98 | 1,20 | 1 | 120 |