Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CTKA3F - KARSTEN - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 34,00 | 34,00 | -15,00% | 34,00 | 34,00 | 34,00 | 34,33 | 39,99 | 2 | 23.800 |
| 4/6/2025 | 40,00 | 40,00 | -6,98% | 40,00 | 40,00 | 40,00 | 10,06 | 41,79 | 1 | 12.000 |
| 3/6/2025 | 35,00 | 43,00 | +14,97% | 35,00 | 43,00 | 39,57 | 43,00 | 43,99 | 13 | 391.822 |
| 2/6/2025 | 37,40 | 37,40 | +1,08% | 37,40 | 37,40 | 37,40 | 10,01 | 35,00 | 1 | 22.440 |
| 30/5/2025 | 37,00 | 37,00 | -1,07% | 37,00 | 37,00 | 37,00 | 10,01 | 37,00 | 1 | 11.100 |
| 27/5/2025 | 37,40 | 37,40 | 0,00% | 37,40 | 37,40 | 37,40 | 24,01 | 37,40 | 2 | 14.960 |
| 26/5/2025 | 37,40 | 37,40 | 0,00% | 37,40 | 37,40 | 37,40 | 10,01 | 37,40 | 1 | 3.740 |
| 23/5/2025 | 37,40 | 37,40 | -1,58% | 37,40 | 37,40 | 37,40 | 10,01 | 37,40 | 1 | 3.740 |
| 22/5/2025 | 35,80 | 38,00 | +6,15% | 35,80 | 38,00 | 37,29 | 10,01 | 38,00 | 5 | 227.500 |
| 20/5/2025 | 35,80 | 35,80 | 0,00% | 35,80 | 35,80 | 35,80 | 34,99 | 35,80 | 2 | 7.160 |
| 16/5/2025 | 35,80 | 35,80 | 0,00% | 35,80 | 35,80 | 35,80 | 10,01 | 35,80 | 1 | 17.900 |
| 15/5/2025 | 35,80 | 35,80 | 0,00% | 35,80 | 35,80 | 35,80 | 10,01 | 35,80 | 1 | 7.160 |
| 14/5/2025 | 35,80 | 35,80 | 0,00% | 35,80 | 35,80 | 35,80 | 10,01 | 35,80 | 1 | 10.740 |
| 29/4/2025 | 35,80 | 35,80 | 0,00% | 35,80 | 35,80 | 35,80 | 10,01 | 35,80 | 1 | 3.580 |
| 25/4/2025 | 35,80 | 35,80 | -0,56% | 35,80 | 35,80 | 35,80 | 35,55 | 35,80 | 1 | 3.580 |
| 23/4/2025 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 10,01 | 35,80 | 3 | 108.000 |
| 16/4/2025 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 10,01 | 36,00 | 1 | 3.600 |
| 15/4/2025 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 10,01 | 36,00 | 1 | 3.600 |
| 11/4/2025 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 10,01 | 36,00 | 1 | 3.600 |
| 9/4/2025 | 35,00 | 36,00 | +1,27% | 34,99 | 36,00 | 35,14 | 10,00 | 36,00 | 4 | 73.797 |
| 1/4/2025 | 33,99 | 35,55 | +5,49% | 33,99 | 35,55 | 34,08 | 38,10 | 43,00 | 2 | 54.540 |
| 31/3/2025 | 33,70 | 33,70 | +0,60% | 33,70 | 33,70 | 33,70 | 9,01 | 35,55 | 2 | 117.950 |
| 27/3/2025 | 33,50 | 33,50 | +37,07% | 33,50 | 33,50 | 33,50 | 9,01 | 33,50 | 1 | 6.700 |
| 25/3/2025 | 25,49 | 24,44 | -27,02% | 24,44 | 25,49 | 25,42 | 23,33 | 24,22 | 3 | 43.228 |
| 13/3/2025 | 33,49 | 33,49 | -0,03% | 33,49 | 33,49 | 33,49 | 9,01 | 33,49 | 1 | 3.349 |
| 10/3/2025 | 33,50 | 33,50 | +4,69% | 33,50 | 33,50 | 33,50 | 9,01 | 33,50 | 1 | 30.150 |
| 7/3/2025 | 32,00 | 32,00 | -4,48% | 32,00 | 32,00 | 32,00 | 18,00 | 33,50 | 1 | 32.000 |
| 5/3/2025 | 33,50 | 33,50 | +1,55% | 33,50 | 33,50 | 33,50 | 9,01 | 33,50 | 2 | 13.400 |
| 28/2/2025 | 33,50 | 32,99 | -1,52% | 32,99 | 33,50 | 33,45 | 9,01 | 32,99 | 2 | 36.799 |
| 27/2/2025 | 33,50 | 33,50 | -0,59% | 33,50 | 33,50 | 33,50 | 10,01 | 33,40 | 2 | 50.250 |
| 24/2/2025 | 33,70 | 33,70 | +16,21% | 33,70 | 33,70 | 33,70 | 18,02 | 33,60 | 1 | 43.810 |
| 21/2/2025 | 34,09 | 29,00 | -10,22% | 29,00 | 34,09 | 33,49 | 18,02 | 29,00 | 3 | 56.935 |
| 18/2/2025 | 32,30 | 32,30 | -0,58% | 32,29 | 32,30 | 32,29 | 18,02 | 32,30 | 3 | 103.359 |
| 12/2/2025 | 32,49 | 32,49 | -2,52% | 32,49 | 32,49 | 32,49 | 18,02 | 32,22 | 1 | 3.249 |
| 10/2/2025 | 27,99 | 33,33 | +19,08% | 27,99 | 33,33 | 29,53 | 18,02 | 32,49 | 17 | 230.356 |
| 5/2/2025 | 27,99 | 27,99 | 0,00% | 27,99 | 27,99 | 27,99 | 25,00 | 27,99 | 5 | 78.372 |
| 4/2/2025 | 27,99 | 27,99 | -6,64% | 27,99 | 27,99 | 27,99 | 18,02 | 27,99 | 3 | 75.573 |
| 3/2/2025 | 24,50 | 29,98 | +17,57% | 24,50 | 29,98 | 26,82 | 18,02 | 29,98 | 14 | 193.121 |
| 30/1/2025 | 21,50 | 25,50 | +41,67% | 21,50 | 25,50 | 23,79 | 19,50 | 24,44 | 8 | 95.186 |
| 27/1/2025 | 18,00 | 18,00 | -17,05% | 18,00 | 18,00 | 18,00 | 18,00 | 21,45 | 1 | 1.800 |
| 20/1/2025 | 21,70 | 21,70 | +0,93% | 21,70 | 21,70 | 21,70 | 21,70 | 22,89 | 1 | 2.170 |
| 10/1/2025 | 21,50 | 21,50 | +19,44% | 21,50 | 21,50 | 21,50 | 18,00 | 21,50 | 1 | 2.150 |
| 9/1/2025 | 18,01 | 18,00 | -17,05% | 18,00 | 18,01 | 18,00 | 18,50 | 21,35 | 4 | 93.604 |
| 6/1/2025 | 21,70 | 21,70 | 0,00% | 21,70 | 21,70 | 21,70 | 18,01 | 21,00 | 2 | 8.680 |
| 2/1/2025 | 21,70 | 21,70 | -0,91% | 21,70 | 21,70 | 21,70 | 18,00 | 21,70 | 1 | 4.340 |
| 19/12/2024 | 21,90 | 21,90 | 0,00% | 21,90 | 21,90 | 21,90 | 18,00 | 21,90 | 1 | 2.190 |
| 5/12/2024 | 21,90 | 21,90 | 0,00% | 21,90 | 21,90 | 21,90 | 18,00 | 21,85 | 1 | 4.380 |
| 4/12/2024 | 21,90 | 21,90 | -0,45% | 21,90 | 21,90 | 21,90 | 18,00 | 21,90 | 1 | 4.380 |
| 29/11/2024 | 22,00 | 22,00 | +10,00% | 22,00 | 22,00 | 22,00 | 18,00 | 22,00 | 1 | 2.200 |
| 25/11/2024 | 20,00 | 20,00 | +0,50% | 20,00 | 20,00 | 20,00 | 20,00 | 22,00 | 1 | 2.000 |
| 1/11/2024 | 19,90 | 19,90 | -0,50% | 19,90 | 19,90 | 19,90 | 15,00 | 19,90 | 1 | 3.980 |
| 25/9/2024 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 15,01 | 20,00 | 1 | 10.000 |
| 6/9/2024 | 20,00 | 20,00 | -12,63% | 20,00 | 20,00 | 20,00 | 17,49 | 22,89 | 1 | 2.000 |
| 3/9/2024 | 22,89 | 22,89 | -0,04% | 22,89 | 22,89 | 22,89 | 17,49 | 22,89 | 1 | 2.289 |
| 30/8/2024 | 22,90 | 22,90 | +14,50% | 22,90 | 22,90 | 22,90 | 17,49 | 22,90 | 2 | 6.870 |
| 27/8/2024 | 20,00 | 20,00 | +5,26% | 20,00 | 20,00 | 20,00 | 15,00 | 22,90 | 1 | 2.000 |
| 19/8/2024 | 19,00 | 19,00 | -4,95% | 19,00 | 19,00 | 19,00 | 15,00 | 22,90 | 1 | 3.800 |
| 15/8/2024 | 19,99 | 19,99 | +19,70% | 19,99 | 19,99 | 19,99 | 16,00 | 19,99 | 1 | 19.990 |
| 13/8/2024 | 20,20 | 16,70 | +5,63% | 16,70 | 20,20 | 17,27 | 15,00 | 22,00 | 5 | 22.455 |
| 25/7/2024 | 16,00 | 15,81 | +1,87% | 15,81 | 16,00 | 15,96 | 15,81 | 21,31 | 4 | 59.067 |
| 24/7/2024 | 15,52 | 15,52 | -32,49% | 15,52 | 15,52 | 15,52 | 15,52 | 21,31 | 3 | 12.416 |
| 16/7/2024 | 22,99 | 22,99 | +6,44% | 22,99 | 22,99 | 22,99 | 15,52 | 22,99 | 1 | 2.299 |
| 11/7/2024 | 21,49 | 21,60 | +0,47% | 21,49 | 21,60 | 21,50 | 21,60 | 22,99 | 3 | 53.756 |
| 10/7/2024 | 20,99 | 21,50 | +7,50% | 20,99 | 21,50 | 21,26 | 15,52 | 21,24 | 3 | 23.395 |
| 8/7/2024 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 17,01 | 20,99 | 2 | 102.000 |
| 5/7/2024 | 20,00 | 20,00 | +5,21% | 20,00 | 20,00 | 20,00 | 17,01 | 19,75 | 2 | 20.000 |
| 4/7/2024 | 19,00 | 19,01 | +22,65% | 19,00 | 19,01 | 19,00 | 16,10 | 19,00 | 4 | 60.809 |
| 28/6/2024 | 17,05 | 15,50 | -17,55% | 15,50 | 17,05 | 15,58 | 16,51 | 18,98 | 5 | 77.908 |
| 27/6/2024 | 18,00 | 18,80 | +4,44% | 18,00 | 18,80 | 18,03 | 15,50 | 18,80 | 2 | 126.240 |
| 25/6/2024 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 15,21 | 18,00 | 1 | 3.600 |
| 21/6/2024 | 18,00 | 18,00 | -5,26% | 18,00 | 18,00 | 18,00 | 15,21 | 17,55 | 1 | 1.800 |
| 22/5/2024 | 19,00 | 19,00 | -8,43% | 19,00 | 19,00 | 19,00 | 16,24 | 19,00 | 1 | 3.800 |
| 20/5/2024 | 20,25 | 20,75 | -0,72% | 20,25 | 20,75 | 20,60 | 19,05 | 20,75 | 3 | 10.300 |
| 17/5/2024 | 20,90 | 20,90 | +10,00% | 20,90 | 20,90 | 20,90 | 16,23 | 21,98 | 4 | 248.710 |
| 16/5/2024 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 16,22 | 19,00 | 3 | 34.200 |
| 10/5/2024 | 19,00 | 19,00 | +17,14% | 19,00 | 19,00 | 19,00 | 16,22 | 19,00 | 1 | 1.900 |
| 9/5/2024 | 16,23 | 16,22 | -13,59% | 16,22 | 16,23 | 16,22 | 16,22 | 19,00 | 4 | 37.316 |
| 6/5/2024 | 18,77 | 18,77 | +15,86% | 18,77 | 18,77 | 18,77 | 18,23 | 18,76 | 1 | 1.877 |
| 30/4/2024 | 16,20 | 16,20 | 0,00% | 16,20 | 16,20 | 16,20 | 16,20 | 18,77 | 1 | 76.140 |
| 26/4/2024 | 16,20 | 16,20 | -1,82% | 16,20 | 16,20 | 16,20 | 16,20 | 21,00 | 1 | 1.620 |
| 25/4/2024 | 16,50 | 16,50 | +2,36% | 16,50 | 16,50 | 16,50 | 16,20 | 21,00 | 1 | 1.650 |
| 22/4/2024 | 16,00 | 16,12 | -10,44% | 16,00 | 16,12 | 16,05 | 16,11 | 22,98 | 3 | 11.236 |
| 12/4/2024 | 18,00 | 18,00 | -0,55% | 18,00 | 18,00 | 18,00 | 12,21 | 18,00 | 2 | 23.400 |
| 5/4/2024 | 18,10 | 18,10 | -4,74% | 18,10 | 18,10 | 18,10 | 17,12 | 21,00 | 1 | 39.820 |
| 4/4/2024 | 22,97 | 19,00 | -17,28% | 19,00 | 22,97 | 19,10 | 18,01 | 22,00 | 3 | 72.597 |
| 3/4/2024 | 22,97 | 22,97 | +16,30% | 22,97 | 22,97 | 22,97 | 18,84 | 22,96 | 2 | 6.891 |
| 2/4/2024 | 19,75 | 19,75 | 0,00% | 19,75 | 19,75 | 19,75 | 17,15 | 22,98 | 2 | 61.225 |
| 1/4/2024 | 19,75 | 19,75 | +16,04% | 19,75 | 19,75 | 19,75 | 17,12 | 19,51 | 1 | 1.975 |
| 28/3/2024 | 17,00 | 17,02 | -25,97% | 17,00 | 17,04 | 17,02 | 17,20 | 22,97 | 4 | 37.460 |
| 27/3/2024 | 22,95 | 22,99 | +0,17% | 22,95 | 22,99 | 22,98 | 17,00 | 22,71 | 3 | 20.687 |
| 25/3/2024 | 22,95 | 22,95 | +48,06% | 22,95 | 22,95 | 22,95 | 17,00 | 23,00 | 1 | 2.295 |
| 22/3/2024 | 15,50 | 15,50 | -9,30% | 15,50 | 15,50 | 15,50 | 15,51 | 23,00 | 1 | 15.500 |
| 21/3/2024 | 17,30 | 17,09 | 0,00% | 17,09 | 17,30 | 17,25 | 15,50 | 17,09 | 2 | 8.629 |
| 20/3/2024 | 17,09 | 17,09 | +0,53% | 17,09 | 17,09 | 17,09 | 12,20 | 23,00 | 1 | 41.016 |
| 15/3/2024 | 17,30 | 17,00 | +6,12% | 17,00 | 17,30 | 17,03 | 16,20 | 23,00 | 3 | 32.360 |
| 14/3/2024 | 16,67 | 16,02 | -4,76% | 16,02 | 16,67 | 16,52 | 16,02 | 17,00 | 9 | 82.637 |
| 13/3/2024 | 20,75 | 16,82 | -16,36% | 16,62 | 20,75 | 17,98 | 17,02 | 20,75 | 6 | 120.482 |
| 8/3/2024 | 20,75 | 20,11 | -4,24% | 20,11 | 20,79 | 20,58 | 0,00 | 0,00 | 5 | 10.294 |
| 7/3/2024 | 21,00 | 21,00 | +31,25% | 21,00 | 21,00 | 21,00 | 19,23 | 21,00 | 1 | 21.000 |
| 6/3/2024 | 16,00 | 16,00 | -15,34% | 16,00 | 16,00 | 16,00 | 13,06 | 18,77 | 1 | 158.400 |
| 5/3/2024 | 18,90 | 18,90 | +12,50% | 18,90 | 18,90 | 18,90 | 13,06 | 23,00 | 2 | 86.940 |
| 4/3/2024 | 16,00 | 16,80 | +28,64% | 16,00 | 16,80 | 16,13 | 13,06 | 23,00 | 2 | 9.680 |
| 1/3/2024 | 13,06 | 13,06 | +0,08% | 13,06 | 13,06 | 13,06 | 13,06 | 23,00 | 4 | 45.710 |
| 22/2/2024 | 13,05 | 13,05 | -3,33% | 13,05 | 13,05 | 13,05 | 13,05 | 23,00 | 1 | 1.305 |
| 20/2/2024 | 13,00 | 13,50 | +5,47% | 13,00 | 13,50 | 13,04 | 13,00 | 23,00 | 6 | 134.400 |
| 9/2/2024 | 12,80 | 12,80 | +2,32% | 12,80 | 12,80 | 12,80 | 0,00 | 0,00 | 1 | 51.200 |
| 6/2/2024 | 12,50 | 12,51 | -3,77% | 12,50 | 12,51 | 12,50 | 12,51 | 23,00 | 3 | 40.003 |
| 5/2/2024 | 13,00 | 13,00 | -11,26% | 13,00 | 13,00 | 13,00 | 12,50 | 14,65 | 1 | 14.300 |
| 24/1/2024 | 14,65 | 14,65 | -32,55% | 14,65 | 14,65 | 14,65 | 0,00 | 14,65 | 1 | 1.465 |
| 29/6/2023 | 21,72 | 21,72 | +26,43% | 21,72 | 21,72 | 21,70 | 21,72 | 23,00 | 5 | 60.764 |
| 4/5/2023 | 17,18 | 17,18 | -14,06% | 17,18 | 17,18 | 17,18 | 10,00 | 20,00 | 1 | 3.436 |
| 12/4/2023 | 19,99 | 19,99 | -0,05% | 19,99 | 19,99 | 19,99 | 0,00 | 20,00 | 1 | 3.998 |
| 16/11/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 0,00 | 19,76 | 3 | 64.000 |
| 3/11/2022 | 21,85 | 20,00 | -16,67% | 20,00 | 21,85 | 21,27 | 19,00 | 20,75 | 6 | 31.917 |
| 16/8/2022 | 24,00 | 24,00 | -6,54% | 24,00 | 24,00 | 24,00 | 0,00 | 23,00 | 1 | 19.200 |
| 12/5/2022 | 25,68 | 25,68 | +3,42% | 25,68 | 25,68 | 25,68 | 0,00 | 25,68 | 1 | 2.568 |
| 2/5/2022 | 26,78 | 24,83 | +3,46% | 24,83 | 26,78 | 25,80 | 0,00 | 26,46 | 2 | 25.805 |
| 8/4/2022 | 24,00 | 24,00 | -2,04% | 24,00 | 24,00 | 24,00 | 23,00 | 24,00 | 3 | 19.200 |
| 31/3/2022 | 25,10 | 24,50 | -8,62% | 24,50 | 25,10 | 24,84 | 24,50 | 24,80 | 5 | 34.780 |
| 30/3/2022 | 26,81 | 26,81 | +2,52% | 26,81 | 26,81 | 26,81 | 26,16 | 26,81 | 2 | 5.362 |
| 23/3/2022 | 26,15 | 26,15 | -0,04% | 26,15 | 26,15 | 26,15 | 25,50 | 26,16 | 2 | 7.845 |
| 15/3/2022 | 26,16 | 26,16 | +2,59% | 26,16 | 26,16 | 26,16 | 22,01 | 25,85 | 1 | 2.616 |
| 11/3/2022 | 25,50 | 25,50 | -6,49% | 25,50 | 25,50 | 25,50 | 25,50 | 27,27 | 1 | 10.200 |
| 9/3/2022 | 27,27 | 27,27 | +0,44% | 27,27 | 27,27 | 27,27 | 13,75 | 27,27 | 1 | 13.635 |
| 4/3/2022 | 27,15 | 27,15 | +6,39% | 27,15 | 27,15 | 27,15 | 13,75 | 27,17 | 1 | 13.575 |
| 22/2/2022 | 25,52 | 25,52 | -3,95% | 25,52 | 25,52 | 25,52 | 13,00 | 26,57 | 1 | 5.104 |
| 16/2/2022 | 26,57 | 26,57 | +4,61% | 26,57 | 26,57 | 26,57 | 25,34 | 26,56 | 2 | 13.285 |
| 10/2/2022 | 25,40 | 25,40 | 0,00% | 25,40 | 25,40 | 25,40 | 13,75 | 25,40 | 1 | 5.080 |
| 4/2/2022 | 25,40 | 25,40 | -2,31% | 25,40 | 25,40 | 25,40 | 13,00 | 28,00 | 1 | 2.540 |
| 1/2/2022 | 26,00 | 26,00 | -0,38% | 26,00 | 27,50 | 26,50 | 26,00 | 27,20 | 3 | 7.950 |
| 31/1/2022 | 25,91 | 26,10 | +0,66% | 25,60 | 26,10 | 25,95 | 26,10 | 27,50 | 6 | 41.532 |
| 28/1/2022 | 25,93 | 25,93 | -0,27% | 25,93 | 25,93 | 25,93 | 13,00 | 25,93 | 3 | 12.965 |
| 27/1/2022 | 26,00 | 26,00 | -1,89% | 26,00 | 26,00 | 26,00 | 13,00 | 26,00 | 4 | 10.400 |
| 21/1/2022 | 26,50 | 26,50 | -4,09% | 26,50 | 26,50 | 26,50 | 15,49 | 26,18 | 1 | 2.650 |
| 5/1/2022 | 30,44 | 27,63 | -8,81% | 27,63 | 30,44 | 29,38 | 22,41 | 27,63 | 3 | 47.018 |
| 4/1/2022 | 30,30 | 30,30 | +17,58% | 30,30 | 30,30 | 30,30 | 22,41 | 27,90 | 1 | 3.030 |
| 17/12/2021 | 25,77 | 25,77 | -9,93% | 25,77 | 25,77 | 25,77 | 22,41 | 30,25 | 1 | 46.386 |
| 16/12/2021 | 28,61 | 28,61 | +13,98% | 28,61 | 28,61 | 28,61 | 25,77 | 28,61 | 5 | 143.050 |
| 14/12/2021 | 25,10 | 25,10 | 0,00% | 25,10 | 25,10 | 25,10 | 22,01 | 26,39 | 1 | 5.020 |
| 13/12/2021 | 25,10 | 25,10 | +0,40% | 25,10 | 25,10 | 25,10 | 21,00 | 25,10 | 1 | 25.100 |
| 10/12/2021 | 25,00 | 25,00 | -3,47% | 25,00 | 25,00 | 25,00 | 24,00 | 25,89 | 1 | 37.500 |
| 9/12/2021 | 25,90 | 25,90 | +25,30% | 25,89 | 25,90 | 25,89 | 23,00 | 25,90 | 4 | 67.339 |
| 8/12/2021 | 25,97 | 20,67 | -10,13% | 20,10 | 26,00 | 22,74 | 21,30 | 25,60 | 12 | 159.205 |
| 7/12/2021 | 25,99 | 23,00 | 0,00% | 20,02 | 26,00 | 22,46 | 23,00 | 24,10 | 11 | 280.814 |
| 6/12/2021 | 22,73 | 23,00 | +1,23% | 22,73 | 23,00 | 22,80 | 22,73 | 25,99 | 3 | 41.049 |
| 2/12/2021 | 22,72 | 22,72 | -12,62% | 22,45 | 22,72 | 22,68 | 13,00 | 26,00 | 4 | 18.149 |
| 1/12/2021 | 26,00 | 26,00 | +15,56% | 26,00 | 26,00 | 26,00 | 13,01 | 25,50 | 1 | 2.600 |
| 30/11/2021 | 22,50 | 22,50 | -13,46% | 22,50 | 22,50 | 22,50 | 22,50 | 23,00 | 2 | 47.250 |
| 25/11/2021 | 26,00 | 26,00 | +4,00% | 25,50 | 26,00 | 25,95 | 22,60 | 26,00 | 6 | 36.340 |
| 24/11/2021 | 24,99 | 25,00 | +28,40% | 24,99 | 25,00 | 24,99 | 19,50 | 24,90 | 2 | 4.999 |
| 23/11/2021 | 19,47 | 19,47 | -14,98% | 19,47 | 19,47 | 19,47 | 19,51 | 24,99 | 1 | 1.947 |
| 22/11/2021 | 22,90 | 22,90 | 0,00% | 22,90 | 22,90 | 22,90 | 19,00 | 25,00 | 1 | 43.510 |
| 18/11/2021 | 22,90 | 22,90 | -5,76% | 22,90 | 22,90 | 22,90 | 19,01 | 25,00 | 2 | 22.900 |
| 16/11/2021 | 24,30 | 24,30 | +1,25% | 24,30 | 24,30 | 24,30 | 22,07 | 24,30 | 1 | 21.870 |
| 12/11/2021 | 24,37 | 24,00 | -0,87% | 20,50 | 24,37 | 21,21 | 20,60 | 24,30 | 16 | 263.104 |
| 11/11/2021 | 24,21 | 24,21 | -1,18% | 24,21 | 24,21 | 24,21 | 13,01 | 26,50 | 1 | 2.421 |
| 8/11/2021 | 24,50 | 24,50 | -5,77% | 24,50 | 24,50 | 24,50 | 17,50 | 26,99 | 1 | 26.950 |
| 1/11/2021 | 26,00 | 26,00 | +4,38% | 26,00 | 26,00 | 26,00 | 24,05 | 26,99 | 2 | 41.600 |
| 25/10/2021 | 28,75 | 24,91 | +2,72% | 24,91 | 28,75 | 25,89 | 24,91 | 27,00 | 2 | 90.641 |
| 21/10/2021 | 24,25 | 24,25 | +0,12% | 24,25 | 24,25 | 24,25 | 24,25 | 27,00 | 1 | 2.425 |
| 18/10/2021 | 27,00 | 24,22 | 0,00% | 24,22 | 27,00 | 24,88 | 24,25 | 27,00 | 3 | 52.252 |
| 14/10/2021 | 24,22 | 24,22 | -8,43% | 24,22 | 24,22 | 24,22 | 24,22 | 25,50 | 1 | 9.688 |
| 11/10/2021 | 26,77 | 26,45 | -2,40% | 26,45 | 26,77 | 26,47 | 26,45 | 27,99 | 3 | 39.707 |
| 8/10/2021 | 27,43 | 27,10 | +0,37% | 27,10 | 27,43 | 27,26 | 24,50 | 26,70 | 2 | 193.598 |
| 5/10/2021 | 24,15 | 27,00 | -0,37% | 24,15 | 27,00 | 25,03 | 24,50 | 27,99 | 7 | 67.605 |
| 4/10/2021 | 27,10 | 27,10 | +4,43% | 27,10 | 27,10 | 27,10 | 24,15 | 27,10 | 2 | 108.400 |
| 1/10/2021 | 25,95 | 25,95 | -3,89% | 25,95 | 25,95 | 25,95 | 25,95 | 27,10 | 1 | 2.595 |
| 24/9/2021 | 26,50 | 27,00 | +5,76% | 26,18 | 27,00 | 26,66 | 25,55 | 28,50 | 3 | 74.648 |
| 23/9/2021 | 27,00 | 25,53 | -4,31% | 25,53 | 27,00 | 26,28 | 25,53 | 26,68 | 5 | 107.760 |
| 22/9/2021 | 26,68 | 26,68 | 0,00% | 26,68 | 26,68 | 26,68 | 25,52 | 29,00 | 1 | 21.344 |
| 20/9/2021 | 26,68 | 26,68 | -10,32% | 26,68 | 26,68 | 26,68 | 26,70 | 26,99 | 1 | 53.360 |
| 17/9/2021 | 25,52 | 29,75 | +1,71% | 25,52 | 29,75 | 28,63 | 25,53 | 29,75 | 7 | 120.287 |
| 16/9/2021 | 26,50 | 29,25 | +3,17% | 26,50 | 29,27 | 26,96 | 27,03 | 28,90 | 14 | 326.270 |
| 15/9/2021 | 28,01 | 28,35 | +9,12% | 28,01 | 29,00 | 28,36 | 28,01 | 28,35 | 22 | 272.318 |
| 14/9/2021 | 25,88 | 25,98 | -0,19% | 25,88 | 25,98 | 25,88 | 26,00 | 27,00 | 4 | 80.238 |
| 13/9/2021 | 27,50 | 26,03 | -5,93% | 26,03 | 27,50 | 26,31 | 26,07 | 27,49 | 4 | 55.257 |
| 10/9/2021 | 27,67 | 27,67 | +2,67% | 27,67 | 27,67 | 27,67 | 25,52 | 27,34 | 1 | 27.670 |
| 8/9/2021 | 26,90 | 26,95 | -5,24% | 26,90 | 26,95 | 26,92 | 25,60 | 26,98 | 2 | 5.385 |
| 6/9/2021 | 27,66 | 28,44 | +5,33% | 27,22 | 28,44 | 27,55 | 25,52 | 28,44 | 5 | 157.070 |
| 2/9/2021 | 25,00 | 27,00 | +3,73% | 25,00 | 27,00 | 26,96 | 26,00 | 27,99 | 2 | 178.000 |
| 1/9/2021 | 27,27 | 26,03 | -1,06% | 25,10 | 28,90 | 26,82 | 26,30 | 28,00 | 22 | 828.775 |
| 31/8/2021 | 26,00 | 26,31 | -2,37% | 26,00 | 26,31 | 26,20 | 26,00 | 27,27 | 3 | 199.150 |
| 30/8/2021 | 26,95 | 26,95 | +6,31% | 26,95 | 26,95 | 26,95 | 25,57 | 26,95 | 1 | 2.695 |
| 23/8/2021 | 25,78 | 25,35 | -6,08% | 25,35 | 25,78 | 25,59 | 25,00 | 25,35 | 8 | 115.190 |
| 19/8/2021 | 26,99 | 26,99 | +12,41% | 26,99 | 26,99 | 26,99 | 26,31 | 26,99 | 1 | 2.699 |
| 18/8/2021 | 25,30 | 24,01 | -7,65% | 23,73 | 25,60 | 24,70 | 24,51 | 27,37 | 7 | 93.881 |
| 17/8/2021 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 24,97 | 27,00 | 1 | 36.400 |
| 16/8/2021 | 23,60 | 27,00 | +7,14% | 23,60 | 27,00 | 25,13 | 23,74 | 26,50 | 6 | 77.920 |
| 13/8/2021 | 26,00 | 25,20 | +6,78% | 25,20 | 26,00 | 25,66 | 25,00 | 27,00 | 8 | 23.096 |
| 12/8/2021 | 23,51 | 23,60 | -8,53% | 23,51 | 23,75 | 23,61 | 23,60 | 26,00 | 3 | 9.446 |
| 11/8/2021 | 26,47 | 25,80 | -0,77% | 25,80 | 26,47 | 26,14 | 25,60 | 25,69 | 6 | 109.812 |
| 10/8/2021 | 26,18 | 26,00 | -3,06% | 26,00 | 26,21 | 26,17 | 25,81 | 25,87 | 5 | 73.294 |
| 9/8/2021 | 26,50 | 26,82 | +1,21% | 26,50 | 26,82 | 26,74 | 26,01 | 27,50 | 3 | 24.074 |
| 6/8/2021 | 26,50 | 26,50 | -6,36% | 26,50 | 26,82 | 26,55 | 26,50 | 28,30 | 8 | 146.070 |
| 5/8/2021 | 28,30 | 28,30 | +1,69% | 28,30 | 28,30 | 28,30 | 23,03 | 27,99 | 1 | 11.320 |
| 4/8/2021 | 27,83 | 27,83 | -1,42% | 27,83 | 27,83 | 27,83 | 26,01 | 27,83 | 1 | 11.132 |
| 3/8/2021 | 27,90 | 28,23 | +5,49% | 27,90 | 28,23 | 28,01 | 26,00 | 27,57 | 4 | 70.047 |
| 2/8/2021 | 26,44 | 26,76 | -5,61% | 26,44 | 26,76 | 26,46 | 26,76 | 27,90 | 3 | 34.404 |
| 30/7/2021 | 28,40 | 28,35 | -0,18% | 28,35 | 28,40 | 28,35 | 23,06 | 28,00 | 2 | 102.065 |
| 29/7/2021 | 28,40 | 28,40 | 0,00% | 28,40 | 28,40 | 28,40 | 25,00 | 28,00 | 1 | 14.200 |
| 26/7/2021 | 28,40 | 28,40 | +0,25% | 28,40 | 28,40 | 28,40 | 26,05 | 28,00 | 1 | 2.840 |
| 23/7/2021 | 27,99 | 28,33 | +1,25% | 27,99 | 28,33 | 28,27 | 25,09 | 28,20 | 3 | 279.958 |
| 21/7/2021 | 27,65 | 27,98 | +4,36% | 27,22 | 27,98 | 27,27 | 27,98 | 27,99 | 8 | 130.932 |
| 15/7/2021 | 27,99 | 26,81 | -4,22% | 26,81 | 27,99 | 27,20 | 26,74 | 27,99 | 2 | 8.161 |
| 14/7/2021 | 27,73 | 27,99 | -2,27% | 27,73 | 27,99 | 27,74 | 27,50 | 27,65 | 2 | 144.248 |
| 12/7/2021 | 28,99 | 28,64 | -1,21% | 28,64 | 28,99 | 28,94 | 26,82 | 28,30 | 6 | 98.426 |
| 8/7/2021 | 28,25 | 28,99 | +4,54% | 28,25 | 28,99 | 28,88 | 26,82 | 28,57 | 4 | 31.769 |
| 7/7/2021 | 27,73 | 27,73 | -0,47% | 27,40 | 27,73 | 27,62 | 26,81 | 28,25 | 4 | 160.240 |
| 5/7/2021 | 28,19 | 27,86 | 0,00% | 27,86 | 28,20 | 27,95 | 27,50 | 27,84 | 5 | 50.316 |
| 2/7/2021 | 27,86 | 27,86 | -0,68% | 27,86 | 27,87 | 27,86 | 25,61 | 27,53 | 4 | 27.861 |
| 1/7/2021 | 28,20 | 28,05 | +9,53% | 28,05 | 28,20 | 28,18 | 28,05 | 28,98 | 8 | 245.190 |
| 29/6/2021 | 28,00 | 25,61 | -8,86% | 25,36 | 28,00 | 27,77 | 25,92 | 28,99 | 4 | 61.097 |
| 28/6/2021 | 27,43 | 28,10 | +0,36% | 27,43 | 28,10 | 27,75 | 27,44 | 28,99 | 3 | 58.290 |
| 25/6/2021 | 28,00 | 28,00 | +0,47% | 28,00 | 28,00 | 28,00 | 28,07 | 29,00 | 1 | 11.200 |
| 24/6/2021 | 27,87 | 27,87 | -0,11% | 27,87 | 27,87 | 27,87 | 27,87 | 28,97 | 4 | 33.444 |
| 23/6/2021 | 27,86 | 27,90 | +0,98% | 27,86 | 27,90 | 27,89 | 27,87 | 27,90 | 4 | 50.216 |
| 22/6/2021 | 28,00 | 27,63 | -1,67% | 27,63 | 29,65 | 28,14 | 27,60 | 28,00 | 14 | 104.139 |
| 21/6/2021 | 27,87 | 28,10 | +2,18% | 27,87 | 28,65 | 28,41 | 28,44 | 28,65 | 14 | 278.509 |
| 18/6/2021 | 29,63 | 27,50 | -7,35% | 27,50 | 29,63 | 28,35 | 27,83 | 29,63 | 4 | 51.041 |
| 17/6/2021 | 28,50 | 29,68 | +3,23% | 28,50 | 29,68 | 29,21 | 28,85 | 29,32 | 18 | 134.393 |
| 16/6/2021 | 27,71 | 28,75 | -0,17% | 27,38 | 28,75 | 27,63 | 27,77 | 28,75 | 8 | 171.358 |
| 15/6/2021 | 27,41 | 28,80 | +5,11% | 27,08 | 28,80 | 27,53 | 27,70 | 28,80 | 6 | 96.356 |
| 14/6/2021 | 26,50 | 27,40 | -5,71% | 26,50 | 27,92 | 27,10 | 27,41 | 29,36 | 17 | 157.196 |
| 11/6/2021 | 29,06 | 29,06 | +1,25% | 29,06 | 29,06 | 29,06 | 28,77 | 29,06 | 1 | 5.812 |
| 10/6/2021 | 29,40 | 28,70 | -2,38% | 28,70 | 29,40 | 29,31 | 0,00 | 0,00 | 3 | 35.175 |
| 9/6/2021 | 28,64 | 29,40 | +2,26% | 28,64 | 29,40 | 28,89 | 28,00 | 29,05 | 8 | 190.720 |
| 8/6/2021 | 28,92 | 28,75 | -0,59% | 28,00 | 29,04 | 28,52 | 28,35 | 28,61 | 13 | 490.658 |
| 7/6/2021 | 28,70 | 28,92 | +0,77% | 27,05 | 29,04 | 27,66 | 28,57 | 29,04 | 14 | 367.891 |