Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CTKA4 - KARSTEN - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 34,77 | 34,77 | -0,23% | 34,77 | 34,77 | 34,77 | 29,00 | 34,70 | 2 | 1.390.800 |
| 14/4/2025 | 31,02 | 34,85 | +0,37% | 31,02 | 34,85 | 33,39 | 32,30 | 34,86 | 8 | 2.671.200 |
| 11/4/2025 | 31,00 | 34,72 | +16,12% | 31,00 | 34,78 | 33,78 | 26,51 | 34,72 | 5 | 1.689.100 |
| 10/4/2025 | 27,55 | 29,90 | 0,00% | 27,55 | 29,90 | 28,54 | 27,86 | 31,00 | 3 | 2.854.500 |
| 9/4/2025 | 28,88 | 29,90 | +6,03% | 28,88 | 29,90 | 29,39 | 28,43 | 30,00 | 2 | 587.800 |
| 8/4/2025 | 28,22 | 28,20 | +0,46% | 28,20 | 28,22 | 28,21 | 28,00 | 30,00 | 8 | 3.103.100 |
| 7/4/2025 | 29,00 | 28,07 | -7,97% | 27,70 | 30,50 | 28,82 | 28,10 | 30,50 | 6 | 1.729.700 |
| 4/4/2025 | 30,01 | 30,50 | -10,29% | 30,01 | 30,50 | 30,13 | 29,90 | 33,50 | 3 | 1.205.300 |
| 3/4/2025 | 33,50 | 34,00 | +9,68% | 33,50 | 34,00 | 33,75 | 28,80 | 34,47 | 2 | 675.000 |
| 2/4/2025 | 34,89 | 31,00 | -11,15% | 30,00 | 34,89 | 30,91 | 31,00 | 32,00 | 20 | 7.111.100 |
| 1/4/2025 | 32,70 | 34,89 | +3,72% | 32,70 | 34,89 | 33,45 | 25,00 | 34,89 | 8 | 4.349.300 |
| 31/3/2025 | 30,00 | 33,64 | +12,13% | 30,00 | 34,01 | 32,90 | 32,70 | 33,64 | 12 | 9.541.600 |
| 28/3/2025 | 26,57 | 30,00 | +5,26% | 26,57 | 30,00 | 28,85 | 24,50 | 30,00 | 3 | 865.600 |
| 25/3/2025 | 28,50 | 28,50 | +1,35% | 28,50 | 28,50 | 28,50 | 24,50 | 30,00 | 1 | 570.000 |
| 24/3/2025 | 25,01 | 28,12 | -1,33% | 25,01 | 28,12 | 27,07 | 26,00 | 28,48 | 5 | 1.894.900 |
| 21/3/2025 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 24,50 | 28,50 | 1 | 285.000 |
| 20/3/2025 | 28,00 | 28,50 | +5,56% | 27,00 | 28,50 | 27,12 | 27,00 | 28,50 | 7 | 12.750.000 |
| 19/3/2025 | 28,49 | 27,00 | -1,10% | 27,00 | 28,49 | 27,16 | 27,00 | 28,00 | 4 | 2.444.900 |
| 18/3/2025 | 27,10 | 27,30 | +1,11% | 27,10 | 27,30 | 27,20 | 27,00 | 27,30 | 3 | 2.993.000 |
| 14/3/2025 | 27,00 | 27,00 | +9,76% | 27,00 | 27,00 | 27,00 | 25,20 | 27,10 | 1 | 270.000 |
| 13/3/2025 | 24,60 | 24,60 | -2,38% | 24,60 | 24,60 | 24,60 | 25,00 | 27,00 | 1 | 492.000 |
| 12/3/2025 | 25,20 | 25,20 | -6,60% | 25,20 | 25,20 | 25,20 | 25,20 | 27,00 | 1 | 252.000 |
| 11/3/2025 | 26,98 | 26,98 | -0,07% | 26,98 | 26,98 | 26,98 | 24,50 | 27,00 | 1 | 6.745.000 |
| 7/3/2025 | 24,00 | 27,00 | +10,20% | 23,50 | 27,00 | 24,56 | 24,50 | 27,00 | 5 | 1.228.000 |
| 6/3/2025 | 24,50 | 24,50 | -2,00% | 24,50 | 24,50 | 24,50 | 24,00 | 24,80 | 1 | 245.000 |
| 5/3/2025 | 25,20 | 25,00 | -1,96% | 25,00 | 25,20 | 25,10 | 22,50 | 25,30 | 2 | 502.000 |
| 28/2/2025 | 25,50 | 25,50 | -1,92% | 25,50 | 25,50 | 25,50 | 25,00 | 25,50 | 1 | 255.000 |
| 27/2/2025 | 26,50 | 26,00 | -5,45% | 26,00 | 26,50 | 26,06 | 25,50 | 26,00 | 3 | 2.085.000 |
| 20/2/2025 | 27,50 | 27,50 | +1,85% | 27,50 | 27,50 | 27,50 | 24,50 | 27,00 | 1 | 275.000 |
| 19/2/2025 | 25,90 | 27,00 | +4,25% | 25,90 | 27,00 | 26,67 | 24,50 | 27,00 | 6 | 4.001.000 |
| 18/2/2025 | 25,00 | 25,90 | +7,92% | 24,03 | 27,00 | 24,49 | 24,50 | 25,70 | 10 | 9.063.600 |
| 17/2/2025 | 23,89 | 24,00 | +0,42% | 23,89 | 24,00 | 23,96 | 23,25 | 25,00 | 8 | 4.313.700 |
| 14/2/2025 | 23,45 | 23,90 | +1,92% | 23,45 | 23,90 | 23,56 | 22,50 | 23,90 | 3 | 1.885.000 |
| 13/2/2025 | 23,47 | 23,45 | -1,88% | 23,00 | 23,47 | 23,45 | 22,50 | 23,45 | 3 | 6.332.000 |
| 10/2/2025 | 22,50 | 23,90 | +6,22% | 22,50 | 23,90 | 23,20 | 21,24 | 23,90 | 2 | 464.000 |
| 7/2/2025 | 22,50 | 22,50 | -6,13% | 22,50 | 22,50 | 22,50 | 21,24 | 23,90 | 1 | 225.000 |
| 3/2/2025 | 23,99 | 23,97 | 0,00% | 23,97 | 23,99 | 23,98 | 21,01 | 23,97 | 2 | 479.600 |
| 31/1/2025 | 23,96 | 23,97 | +8,95% | 23,96 | 23,97 | 23,96 | 21,50 | 23,97 | 2 | 479.300 |
| 30/1/2025 | 21,85 | 22,00 | +0,46% | 21,01 | 23,96 | 21,48 | 21,05 | 23,80 | 10 | 12.031.300 |
| 28/1/2025 | 21,90 | 21,90 | 0,00% | 21,90 | 21,90 | 21,90 | 21,50 | 21,90 | 1 | 219.000 |
| 27/1/2025 | 21,90 | 21,90 | 0,00% | 21,90 | 21,90 | 21,90 | 21,50 | 21,90 | 1 | 219.000 |
| 24/1/2025 | 21,01 | 21,90 | 0,00% | 21,01 | 21,90 | 21,12 | 21,01 | 21,90 | 2 | 1.689.700 |
| 17/1/2025 | 21,90 | 21,90 | +0,05% | 21,90 | 21,90 | 21,90 | 20,53 | 21,90 | 3 | 876.000 |
| 15/1/2025 | 21,00 | 21,89 | +5,14% | 21,00 | 21,89 | 21,44 | 20,56 | 22,00 | 2 | 428.900 |
| 14/1/2025 | 21,02 | 20,82 | -1,37% | 20,82 | 21,73 | 21,40 | 20,50 | 21,73 | 10 | 14.981.900 |
| 13/1/2025 | 21,11 | 21,11 | 0,00% | 21,11 | 21,11 | 21,11 | 21,01 | 21,89 | 2 | 422.200 |
| 10/1/2025 | 21,01 | 21,11 | -4,05% | 21,01 | 22,00 | 21,37 | 21,01 | 22,00 | 3 | 641.200 |
| 9/1/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,01 | 22,00 | 1 | 220.000 |
| 8/1/2025 | 22,00 | 22,00 | +2,33% | 22,00 | 22,00 | 22,00 | 20,92 | 22,00 | 1 | 220.000 |
| 7/1/2025 | 20,65 | 21,50 | -6,52% | 20,62 | 21,50 | 20,90 | 21,10 | 23,00 | 9 | 3.345.100 |
| 6/1/2025 | 23,00 | 23,00 | +4,59% | 23,00 | 23,00 | 23,00 | 20,50 | 22,50 | 1 | 230.000 |
| 3/1/2025 | 21,95 | 21,99 | +0,41% | 20,82 | 22,00 | 21,91 | 21,00 | 22,00 | 8 | 3.287.600 |
| 30/12/2024 | 21,90 | 21,90 | 0,00% | 21,90 | 21,90 | 21,90 | 20,60 | 21,75 | 1 | 219.000 |
| 26/12/2024 | 21,90 | 21,90 | +6,26% | 21,90 | 21,90 | 21,90 | 20,25 | 21,90 | 1 | 219.000 |
| 19/12/2024 | 20,30 | 20,61 | -6,32% | 20,30 | 20,61 | 20,40 | 20,60 | 21,95 | 3 | 816.100 |
| 13/12/2024 | 20,50 | 22,00 | -1,03% | 20,50 | 22,00 | 21,25 | 20,30 | 22,00 | 2 | 425.000 |
| 9/12/2024 | 22,23 | 22,23 | -1,16% | 22,23 | 22,23 | 22,23 | 21,00 | 22,38 | 1 | 222.300 |
| 6/12/2024 | 22,49 | 22,49 | +0,09% | 22,49 | 22,49 | 22,49 | 20,23 | 22,50 | 1 | 224.900 |
| 5/12/2024 | 20,20 | 22,47 | +8,39% | 20,20 | 22,47 | 20,42 | 20,26 | 22,50 | 3 | 2.042.700 |
| 4/12/2024 | 21,50 | 20,73 | +3,03% | 20,73 | 22,20 | 21,78 | 20,75 | 22,20 | 5 | 2.614.300 |
| 27/11/2024 | 20,92 | 20,12 | -8,55% | 20,12 | 20,92 | 20,14 | 20,05 | 22,00 | 5 | 7.050.000 |
| 25/11/2024 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,00 | 22,00 | 1 | 440.000 |
| 21/11/2024 | 21,00 | 22,00 | +2,33% | 21,00 | 22,00 | 21,83 | 19,40 | 22,00 | 2 | 1.310.000 |
| 19/11/2024 | 21,00 | 21,50 | 0,00% | 21,00 | 21,50 | 21,21 | 21,00 | 23,63 | 5 | 4.880.000 |
| 18/11/2024 | 19,20 | 21,50 | +13,16% | 19,20 | 23,79 | 20,81 | 21,00 | 22,50 | 24 | 9.576.100 |
| 7/11/2024 | 19,00 | 19,00 | -2,01% | 19,00 | 19,00 | 19,00 | 18,34 | 19,40 | 1 | 190.000 |
| 4/11/2024 | 19,39 | 19,39 | +2,05% | 19,39 | 19,39 | 19,39 | 18,75 | 19,40 | 1 | 193.900 |
| 28/10/2024 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,02 | 19,00 | 1 | 190.000 |
| 25/10/2024 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 18,70 | 19,80 | 1 | 190.000 |
| 22/10/2024 | 18,99 | 20,00 | +7,53% | 18,99 | 21,00 | 19,90 | 17,81 | 20,00 | 9 | 4.379.900 |
| 21/10/2024 | 18,99 | 18,60 | 0,00% | 18,60 | 18,99 | 18,85 | 17,60 | 18,00 | 6 | 15.648.700 |
| 17/10/2024 | 18,75 | 18,60 | -2,11% | 18,60 | 18,75 | 18,67 | 18,60 | 19,60 | 2 | 2.800.500 |
| 16/10/2024 | 18,80 | 19,00 | +1,06% | 18,75 | 19,60 | 18,95 | 18,75 | 19,50 | 6 | 2.653.500 |
| 15/10/2024 | 18,80 | 18,80 | 0,00% | 18,80 | 18,80 | 18,80 | 18,75 | 18,80 | 1 | 1.880.000 |
| 14/10/2024 | 18,81 | 18,80 | +1,02% | 18,80 | 18,81 | 18,80 | 18,80 | 19,98 | 3 | 1.504.100 |
| 7/10/2024 | 19,00 | 18,61 | -2,05% | 18,61 | 19,00 | 18,80 | 18,60 | 20,44 | 3 | 2.256.100 |
| 4/10/2024 | 19,00 | 19,00 | -6,95% | 19,00 | 19,00 | 19,00 | 19,01 | 20,94 | 4 | 3.800.500 |
| 1/10/2024 | 20,42 | 20,42 | +7,47% | 20,42 | 20,42 | 20,42 | 18,40 | 20,42 | 1 | 204.200 |
| 20/9/2024 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 18,51 | 20,00 | 1 | 380.000 |
| 16/9/2024 | 20,00 | 20,00 | +7,35% | 20,00 | 20,00 | 20,00 | 18,41 | 20,50 | 1 | 200.000 |
| 13/9/2024 | 18,63 | 18,63 | 0,00% | 18,63 | 18,63 | 18,63 | 19,00 | 20,95 | 1 | 372.600 |
| 9/9/2024 | 19,50 | 18,63 | -2,61% | 18,63 | 19,50 | 19,35 | 18,60 | 19,50 | 2 | 1.161.300 |
| 6/9/2024 | 19,43 | 19,13 | -8,82% | 19,13 | 20,97 | 19,43 | 18,60 | 20,98 | 5 | 1.360.500 |
| 4/9/2024 | 19,00 | 20,98 | +10,42% | 19,00 | 20,98 | 19,07 | 20,00 | 20,90 | 4 | 9.918.800 |
| 3/9/2024 | 19,49 | 19,00 | -2,56% | 19,00 | 19,49 | 19,13 | 19,00 | 19,50 | 5 | 1.147.900 |
| 30/8/2024 | 19,50 | 19,50 | +2,09% | 19,50 | 19,50 | 19,50 | 18,81 | 21,95 | 1 | 195.000 |
| 29/8/2024 | 19,99 | 19,10 | -9,00% | 19,10 | 19,99 | 19,12 | 19,00 | 19,99 | 7 | 18.355.300 |
| 28/8/2024 | 20,99 | 20,99 | -4,46% | 20,99 | 20,99 | 20,99 | 19,10 | 20,99 | 1 | 209.900 |
| 27/8/2024 | 20,45 | 21,97 | +7,43% | 20,45 | 21,97 | 20,85 | 18,75 | 20,99 | 5 | 1.876.600 |
| 26/8/2024 | 18,60 | 20,45 | +9,95% | 18,60 | 20,45 | 19,10 | 18,60 | 20,67 | 3 | 1.146.400 |
| 23/8/2024 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,00 | 18,60 | 3 | 7.812.000 |
| 22/8/2024 | 18,60 | 18,60 | +0,54% | 18,60 | 18,60 | 18,60 | 17,00 | 18,60 | 1 | 186.000 |
| 20/8/2024 | 19,00 | 18,50 | -7,50% | 18,50 | 19,00 | 18,75 | 17,76 | 20,00 | 2 | 375.000 |
| 19/8/2024 | 20,37 | 20,00 | +6,55% | 19,99 | 20,37 | 20,07 | 18,50 | 20,00 | 3 | 1.003.600 |
| 16/8/2024 | 18,77 | 18,77 | -1,21% | 18,77 | 18,77 | 18,77 | 17,76 | 18,75 | 1 | 187.700 |
| 15/8/2024 | 17,71 | 19,00 | +22,90% | 17,71 | 19,00 | 18,60 | 17,76 | 19,49 | 32 | 27.913.200 |
| 14/8/2024 | 15,46 | 15,46 | -3,38% | 15,46 | 15,46 | 15,46 | 15,06 | 15,81 | 1 | 154.600 |
| 13/8/2024 | 16,00 | 16,00 | -2,14% | 15,99 | 16,00 | 15,98 | 15,71 | 16,00 | 5 | 3.197.000 |
| 12/8/2024 | 16,35 | 16,35 | 0,00% | 16,35 | 16,35 | 16,35 | 15,05 | 16,00 | 1 | 163.500 |
| 9/8/2024 | 17,00 | 16,35 | -8,15% | 15,45 | 17,06 | 16,30 | 16,35 | 16,40 | 24 | 9.128.700 |
| 7/8/2024 | 17,80 | 17,80 | 0,00% | 17,80 | 17,80 | 17,80 | 17,12 | 17,59 | 1 | 178.000 |
| 6/8/2024 | 17,80 | 17,80 | -1,11% | 17,80 | 17,80 | 17,80 | 15,05 | 17,80 | 1 | 178.000 |
| 2/8/2024 | 18,00 | 18,00 | -0,55% | 18,00 | 18,00 | 18,00 | 17,11 | 18,80 | 1 | 180.000 |
| 30/7/2024 | 18,41 | 18,10 | -8,12% | 18,10 | 18,41 | 18,24 | 17,60 | 18,80 | 7 | 1.277.300 |
| 26/7/2024 | 18,08 | 19,70 | +3,68% | 18,08 | 19,70 | 18,14 | 17,60 | 20,00 | 3 | 4.717.000 |
| 25/7/2024 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 17,01 | 19,00 | 2 | 380.000 |
| 24/7/2024 | 20,00 | 19,00 | -8,43% | 19,00 | 20,00 | 19,77 | 17,01 | 19,50 | 10 | 11.865.700 |
| 22/7/2024 | 20,00 | 20,75 | +9,21% | 20,00 | 20,75 | 20,33 | 19,00 | 19,50 | 3 | 609.900 |
| 18/7/2024 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 17,01 | 20,00 | 1 | 190.000 |
| 9/7/2024 | 19,70 | 20,00 | +6,44% | 19,70 | 20,00 | 19,77 | 17,01 | 20,00 | 3 | 791.000 |
| 8/7/2024 | 18,79 | 18,79 | 0,00% | 18,79 | 18,79 | 18,79 | 17,12 | 18,79 | 1 | 187.900 |
| 5/7/2024 | 17,00 | 18,79 | +10,53% | 17,00 | 18,79 | 17,68 | 17,00 | 18,80 | 4 | 1.060.800 |
| 4/7/2024 | 16,50 | 17,00 | 0,00% | 16,50 | 17,00 | 16,82 | 14,10 | 17,00 | 3 | 673.000 |
| 1/7/2024 | 16,00 | 17,00 | +3,03% | 16,00 | 17,00 | 16,25 | 16,00 | 17,00 | 3 | 650.000 |
| 28/6/2024 | 16,50 | 16,50 | -2,94% | 16,50 | 16,50 | 16,50 | 15,30 | 16,50 | 1 | 165.000 |
| 17/6/2024 | 17,00 | 17,00 | +0,06% | 17,00 | 17,00 | 17,00 | 14,05 | 17,00 | 1 | 170.000 |
| 14/6/2024 | 16,99 | 16,99 | +8,49% | 16,99 | 16,99 | 16,99 | 15,66 | 17,00 | 1 | 169.900 |
| 13/6/2024 | 16,00 | 15,66 | -7,83% | 15,61 | 16,00 | 15,73 | 15,65 | 17,00 | 4 | 629.300 |
| 11/6/2024 | 16,00 | 16,99 | -1,51% | 16,00 | 16,99 | 16,33 | 15,10 | 16,99 | 2 | 489.900 |
| 7/6/2024 | 17,25 | 17,25 | -1,43% | 17,25 | 17,25 | 17,25 | 16,05 | 17,40 | 1 | 172.500 |
| 4/6/2024 | 17,50 | 17,50 | -0,06% | 17,50 | 17,50 | 17,50 | 14,99 | 17,90 | 1 | 175.000 |
| 28/5/2024 | 17,51 | 17,51 | +0,06% | 17,51 | 17,51 | 17,60 | 17,70 | 18,00 | 2 | 352.100 |
| 24/5/2024 | 17,50 | 17,50 | -2,78% | 17,50 | 17,50 | 17,50 | 17,00 | 18,00 | 1 | 175.000 |
| 22/5/2024 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 17,50 | 18,29 | 1 | 180.000 |
| 17/5/2024 | 18,01 | 18,00 | 0,00% | 18,00 | 18,01 | 18,00 | 17,99 | 18,99 | 3 | 540.000 |
| 16/5/2024 | 18,90 | 18,00 | -2,70% | 18,00 | 19,40 | 18,51 | 17,99 | 18,90 | 4 | 1.851.000 |
| 15/5/2024 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 18,00 | 19,00 | 1 | 185.000 |
| 13/5/2024 | 18,50 | 18,50 | -3,90% | 17,00 | 18,50 | 17,37 | 17,02 | 19,00 | 4 | 2.085.000 |
| 10/5/2024 | 19,25 | 19,25 | 0,00% | 19,25 | 19,25 | 19,25 | 18,50 | 21,50 | 1 | 192.500 |
| 8/5/2024 | 19,25 | 19,25 | -0,98% | 19,25 | 19,25 | 19,25 | 17,51 | 19,44 | 1 | 192.500 |
| 6/5/2024 | 19,44 | 19,44 | -0,05% | 19,44 | 19,44 | 19,44 | 18,50 | 19,44 | 1 | 4.276.800 |
| 3/5/2024 | 19,45 | 19,45 | 0,00% | 19,45 | 19,45 | 19,45 | 18,50 | 19,45 | 1 | 194.500 |
| 2/5/2024 | 19,45 | 19,45 | 0,00% | 19,45 | 19,45 | 19,45 | 18,50 | 19,45 | 1 | 972.500 |
| 30/4/2024 | 19,30 | 19,45 | +0,78% | 19,30 | 19,45 | 19,33 | 18,50 | 19,45 | 2 | 966.500 |
| 29/4/2024 | 19,00 | 19,30 | +1,58% | 19,00 | 19,30 | 19,15 | 18,00 | 19,30 | 2 | 383.000 |
| 26/4/2024 | 19,00 | 19,00 | -2,31% | 19,00 | 19,00 | 19,00 | 18,00 | 19,30 | 1 | 190.000 |
| 23/4/2024 | 19,45 | 19,45 | +5,42% | 19,45 | 19,45 | 19,45 | 18,00 | 19,45 | 1 | 972.500 |
| 19/4/2024 | 19,25 | 18,45 | -5,38% | 17,50 | 19,50 | 18,48 | 18,02 | 19,00 | 20 | 6.100.200 |
| 16/4/2024 | 19,50 | 19,50 | +2,58% | 19,50 | 19,50 | 19,50 | 18,10 | 19,50 | 2 | 390.000 |
| 15/4/2024 | 19,01 | 19,01 | +0,05% | 19,01 | 19,01 | 19,01 | 18,10 | 19,40 | 1 | 190.100 |
| 12/4/2024 | 19,01 | 19,00 | 0,00% | 19,00 | 19,01 | 19,00 | 18,10 | 19,00 | 4 | 9.690.100 |
| 8/4/2024 | 19,01 | 19,00 | -0,58% | 19,00 | 19,02 | 19,00 | 19,01 | 19,69 | 5 | 7.600.400 |
| 3/4/2024 | 19,00 | 19,11 | -11,69% | 19,00 | 19,50 | 19,02 | 19,10 | 19,90 | 11 | 5.136.100 |
| 2/4/2024 | 19,36 | 21,64 | +11,95% | 19,33 | 21,64 | 19,37 | 18,11 | 21,65 | 11 | 13.173.200 |
| 1/4/2024 | 19,35 | 19,33 | -10,05% | 19,33 | 20,98 | 19,72 | 19,33 | 21,51 | 4 | 1.183.200 |
| 28/3/2024 | 20,99 | 21,49 | +16,16% | 20,99 | 21,49 | 21,42 | 18,01 | 21,45 | 4 | 4.713.000 |
| 27/3/2024 | 18,50 | 18,50 | +6,02% | 18,50 | 19,99 | 18,54 | 16,52 | 19,89 | 7 | 9.644.600 |
| 26/3/2024 | 17,45 | 17,45 | 0,00% | 17,45 | 17,45 | 17,45 | 16,50 | 18,82 | 2 | 9.423.000 |
| 25/3/2024 | 17,45 | 17,45 | -0,29% | 17,45 | 17,45 | 17,45 | 15,76 | 17,45 | 1 | 174.500 |
| 21/3/2024 | 17,50 | 17,50 | -4,37% | 17,50 | 17,50 | 17,50 | 15,05 | 18,00 | 1 | 175.000 |
| 14/3/2024 | 18,30 | 18,30 | +7,65% | 18,25 | 18,30 | 18,28 | 17,50 | 18,30 | 4 | 1.828.500 |
| 11/3/2024 | 17,00 | 17,00 | -2,86% | 17,00 | 17,00 | 17,00 | 17,00 | 18,00 | 5 | 6.800.000 |
| 8/3/2024 | 17,50 | 17,50 | -4,84% | 17,50 | 17,50 | 17,50 | 0,00 | 0,00 | 1 | 175.000 |
| 7/3/2024 | 18,39 | 18,39 | 0,00% | 18,39 | 18,39 | 18,39 | 17,50 | 18,37 | 1 | 183.900 |
| 29/2/2024 | 18,39 | 18,39 | 0,00% | 18,39 | 18,39 | 18,39 | 17,00 | 18,38 | 1 | 183.900 |
| 28/2/2024 | 18,49 | 18,39 | +6,92% | 18,39 | 18,49 | 18,44 | 14,56 | 18,39 | 2 | 368.800 |
| 27/2/2024 | 17,20 | 17,20 | +5,46% | 17,20 | 17,20 | 17,20 | 14,68 | 17,20 | 1 | 172.000 |
| 26/2/2024 | 15,00 | 16,31 | +0,06% | 15,00 | 16,31 | 15,65 | 15,02 | 18,00 | 2 | 313.100 |
| 23/2/2024 | 16,50 | 16,30 | -5,23% | 15,60 | 16,50 | 15,73 | 0,00 | 0,00 | 10 | 7.869.300 |
| 22/2/2024 | 17,20 | 17,20 | +1,18% | 17,20 | 17,20 | 17,20 | 16,50 | 17,80 | 1 | 172.000 |
| 21/2/2024 | 17,00 | 17,00 | -1,16% | 17,00 | 17,00 | 17,00 | 16,50 | 17,20 | 1 | 170.000 |
| 20/2/2024 | 17,20 | 17,20 | 0,00% | 17,20 | 17,20 | 17,20 | 17,00 | 19,40 | 1 | 172.000 |
| 14/2/2024 | 17,20 | 17,20 | 0,00% | 17,20 | 17,20 | 17,20 | 16,50 | 17,20 | 1 | 172.000 |
| 7/2/2024 | 17,00 | 17,20 | +1,18% | 17,00 | 17,20 | 17,17 | 16,85 | 17,20 | 3 | 1.202.000 |
| 2/2/2024 | 17,00 | 17,00 | -2,30% | 17,00 | 17,00 | 17,00 | 15,14 | 17,40 | 1 | 170.000 |
| 31/1/2024 | 17,40 | 17,40 | -0,57% | 17,40 | 17,40 | 17,40 | 15,46 | 18,20 | 1 | 174.000 |
| 29/1/2024 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,00 | 18,48 | 2 | 1.925.000 |
| 26/1/2024 | 18,00 | 17,50 | -2,78% | 17,50 | 18,00 | 17,75 | 17,00 | 17,50 | 2 | 355.000 |
| 23/1/2024 | 18,60 | 18,00 | 0,00% | 18,00 | 18,60 | 18,13 | 15,66 | 18,98 | 7 | 8.160.000 |
| 22/1/2024 | 18,00 | 18,00 | -2,70% | 18,00 | 18,00 | 18,00 | 17,21 | 18,00 | 4 | 2.880.000 |
| 19/1/2024 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 17,25 | 19,30 | 1 | 185.000 |
| 18/1/2024 | 18,49 | 18,50 | 0,00% | 18,49 | 18,50 | 18,49 | 18,00 | 19,49 | 2 | 369.900 |
| 17/1/2024 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 18,50 | 19,36 | 1 | 1.850.000 |
| 16/1/2024 | 19,90 | 18,50 | -8,60% | 18,10 | 19,90 | 18,29 | 17,60 | 19,44 | 9 | 3.842.200 |
| 15/1/2024 | 18,00 | 20,24 | +6,58% | 17,21 | 20,24 | 17,84 | 17,63 | 20,24 | 6 | 2.141.500 |
| 11/1/2024 | 18,39 | 18,99 | +3,26% | 17,21 | 18,99 | 18,31 | 17,21 | 19,00 | 3 | 1.465.400 |
| 10/1/2024 | 18,39 | 18,39 | -5,69% | 18,39 | 18,39 | 18,39 | 18,39 | 20,00 | 2 | 551.700 |
| 9/1/2024 | 18,39 | 19,50 | +6,04% | 18,39 | 19,50 | 18,94 | 18,39 | 20,00 | 2 | 378.900 |
| 8/1/2024 | 18,39 | 18,39 | 0,00% | 18,39 | 18,39 | 18,39 | 18,39 | 19,00 | 1 | 367.800 |
| 2/1/2024 | 16,55 | 18,39 | -0,05% | 16,55 | 18,39 | 17,47 | 16,00 | 18,40 | 2 | 349.400 |
| 28/12/2023 | 19,00 | 18,40 | +15,00% | 18,00 | 19,00 | 18,60 | 16,00 | 18,40 | 6 | 4.464.000 |
| 27/12/2023 | 17,00 | 16,00 | -5,88% | 16,00 | 17,00 | 16,53 | 16,00 | 20,50 | 3 | 496.000 |
| 26/12/2023 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,50 | 20,50 | 1 | 170.000 |
| 22/12/2023 | 17,32 | 17,00 | 0,00% | 16,49 | 17,32 | 17,01 | 15,80 | 17,00 | 5 | 1.530.900 |
| 21/12/2023 | 17,32 | 17,00 | -5,56% | 17,00 | 17,32 | 17,16 | 16,50 | 17,32 | 3 | 1.029.600 |
| 20/12/2023 | 16,50 | 18,00 | -2,28% | 16,50 | 18,00 | 16,83 | 16,50 | 18,00 | 6 | 1.010.000 |
| 19/12/2023 | 19,99 | 18,42 | +2,33% | 18,42 | 19,99 | 19,20 | 16,15 | 17,00 | 2 | 384.100 |
| 15/12/2023 | 16,15 | 18,00 | +7,21% | 16,15 | 18,00 | 17,07 | 16,17 | 17,90 | 2 | 341.500 |
| 14/12/2023 | 16,80 | 16,79 | +1,76% | 16,79 | 16,80 | 16,79 | 16,79 | 20,00 | 2 | 335.900 |
| 13/12/2023 | 16,51 | 16,50 | -5,71% | 16,50 | 17,40 | 16,53 | 16,05 | 16,50 | 7 | 4.795.100 |
| 12/12/2023 | 18,00 | 17,50 | -7,89% | 17,50 | 18,00 | 17,58 | 16,50 | 17,50 | 2 | 1.055.000 |
| 11/12/2023 | 19,00 | 19,00 | -2,56% | 19,00 | 19,00 | 19,00 | 18,00 | 18,60 | 1 | 190.000 |
| 7/12/2023 | 18,50 | 19,50 | +0,05% | 17,90 | 19,50 | 18,25 | 18,00 | 20,00 | 19 | 10.403.400 |
| 6/12/2023 | 17,75 | 19,49 | -7,19% | 17,75 | 19,49 | 18,62 | 16,50 | 19,49 | 2 | 372.400 |
| 1/12/2023 | 19,00 | 21,00 | +10,53% | 19,00 | 21,00 | 20,33 | 19,10 | 20,70 | 7 | 3.863.800 |
| 28/11/2023 | 19,99 | 19,00 | +5,56% | 19,00 | 19,99 | 19,16 | 17,50 | 19,00 | 4 | 1.149.900 |
| 27/11/2023 | 17,31 | 18,00 | -12,15% | 17,31 | 18,00 | 17,94 | 17,00 | 19,80 | 8 | 2.153.100 |
| 21/11/2023 | 19,00 | 20,49 | +2,45% | 19,00 | 20,49 | 19,40 | 17,00 | 20,50 | 3 | 1.164.300 |
| 20/11/2023 | 19,27 | 20,00 | +2,62% | 19,00 | 20,45 | 19,72 | 19,00 | 20,00 | 16 | 8.680.300 |
| 17/11/2023 | 17,79 | 19,49 | +8,22% | 17,79 | 20,00 | 19,41 | 17,00 | 20,43 | 21 | 13.975.200 |
| 16/11/2023 | 15,00 | 18,01 | +20,07% | 15,00 | 19,50 | 17,39 | 17,02 | 18,01 | 15 | 4.870.100 |
| 14/11/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 17,00 | 5 | 900.000 |
| 13/11/2023 | 15,00 | 15,00 | -0,73% | 15,00 | 15,00 | 15,00 | 14,50 | 15,00 | 1 | 150.000 |
| 10/11/2023 | 15,11 | 15,11 | 0,00% | 15,11 | 15,11 | 15,11 | 14,01 | 15,11 | 1 | 151.100 |
| 8/11/2023 | 15,71 | 15,11 | -8,42% | 14,86 | 16,00 | 15,31 | 13,53 | 15,90 | 8 | 1.378.500 |
| 7/11/2023 | 16,49 | 16,50 | 0,00% | 16,49 | 16,50 | 16,49 | 16,00 | 16,50 | 2 | 329.900 |
| 6/11/2023 | 15,01 | 16,50 | -5,71% | 15,01 | 16,50 | 16,00 | 15,05 | 17,50 | 3 | 480.100 |
| 3/11/2023 | 17,50 | 17,50 | +8,70% | 17,50 | 17,50 | 17,50 | 15,60 | 17,50 | 2 | 350.000 |
| 31/10/2023 | 18,09 | 16,10 | -5,35% | 16,10 | 19,74 | 18,17 | 16,05 | 17,60 | 14 | 3.998.200 |
| 27/10/2023 | 15,42 | 17,01 | +10,45% | 15,42 | 19,17 | 17,59 | 17,15 | 17,98 | 19 | 7.038.700 |
| 26/10/2023 | 15,37 | 15,40 | +14,07% | 15,37 | 15,40 | 15,38 | 12,60 | 15,43 | 2 | 307.700 |
| 24/10/2023 | 12,10 | 13,50 | +11,57% | 12,10 | 13,50 | 12,45 | 13,00 | 13,34 | 3 | 498.000 |
| 23/10/2023 | 12,10 | 12,10 | -3,20% | 12,10 | 12,10 | 12,10 | 12,00 | 12,50 | 1 | 121.000 |
| 20/10/2023 | 13,43 | 12,50 | -10,71% | 12,50 | 13,43 | 12,98 | 12,50 | 13,83 | 3 | 519.300 |
| 10/10/2023 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 13,20 | 15,00 | 1 | 140.000 |
| 6/10/2023 | 14,00 | 14,00 | -9,50% | 14,00 | 14,00 | 14,00 | 13,50 | 15,47 | 2 | 560.000 |
| 27/9/2023 | 15,19 | 15,47 | +1,78% | 15,18 | 15,47 | 15,26 | 12,50 | 15,47 | 4 | 610.700 |
| 26/9/2023 | 14,44 | 15,20 | +4,40% | 14,44 | 15,20 | 14,65 | 12,52 | 16,00 | 10 | 1.905.200 |
| 25/9/2023 | 14,56 | 14,56 | 0,00% | 14,56 | 14,56 | 14,56 | 12,50 | 14,50 | 1 | 291.200 |
| 22/9/2023 | 14,24 | 14,56 | +2,18% | 14,24 | 14,56 | 14,37 | 12,52 | 14,57 | 5 | 862.400 |
| 21/9/2023 | 14,21 | 14,25 | +0,28% | 14,21 | 14,25 | 14,23 | 12,51 | 14,59 | 4 | 996.200 |
| 20/9/2023 | 13,44 | 14,21 | +5,65% | 13,18 | 14,35 | 14,03 | 12,80 | 14,22 | 16 | 3.367.800 |
| 19/9/2023 | 13,31 | 13,45 | +21,06% | 13,31 | 13,45 | 13,42 | 12,50 | 14,00 | 17 | 12.215.300 |
| 15/9/2023 | 11,40 | 11,11 | -2,54% | 11,06 | 11,40 | 11,24 | 11,10 | 13,40 | 3 | 449.700 |
| 14/9/2023 | 11,40 | 11,40 | -0,18% | 11,40 | 11,40 | 11,40 | 11,40 | 13,40 | 2 | 228.000 |
| 13/9/2023 | 11,25 | 11,42 | +1,51% | 11,25 | 11,42 | 11,40 | 11,44 | 12,00 | 5 | 1.026.100 |
| 12/9/2023 | 11,26 | 11,25 | +1,44% | 11,22 | 11,26 | 11,24 | 11,06 | 12,00 | 3 | 337.300 |
| 11/9/2023 | 11,56 | 11,09 | -3,73% | 11,09 | 11,56 | 11,38 | 11,08 | 11,81 | 6 | 1.593.300 |
| 6/9/2023 | 11,79 | 11,52 | -13,71% | 11,52 | 12,29 | 11,87 | 11,51 | 12,79 | 13 | 1.662.000 |
| 28/8/2023 | 12,50 | 13,35 | +6,80% | 12,50 | 14,45 | 13,74 | 11,40 | 14,34 | 12 | 1.786.700 |
| 25/8/2023 | 12,01 | 12,50 | -8,09% | 12,01 | 12,50 | 12,33 | 12,01 | 12,70 | 3 | 370.100 |
| 23/8/2023 | 12,60 | 13,60 | +7,09% | 12,60 | 14,70 | 13,27 | 11,50 | 13,60 | 9 | 1.857.800 |
| 22/8/2023 | 12,00 | 12,70 | +5,83% | 11,52 | 12,70 | 12,02 | 11,04 | 12,74 | 4 | 480.800 |
| 21/8/2023 | 12,01 | 12,00 | -5,81% | 11,50 | 12,01 | 11,91 | 12,00 | 12,74 | 5 | 1.430.100 |
| 18/8/2023 | 12,41 | 12,74 | -3,48% | 12,00 | 12,74 | 12,29 | 12,30 | 12,74 | 8 | 1.720.600 |
| 17/8/2023 | 14,50 | 13,20 | -11,82% | 13,20 | 14,50 | 13,85 | 12,80 | 13,60 | 2 | 277.000 |
| 16/8/2023 | 13,00 | 14,97 | +10,07% | 13,00 | 14,97 | 13,98 | 12,25 | 14,98 | 3 | 419.600 |
| 15/8/2023 | 12,97 | 13,60 | +4,86% | 12,97 | 13,60 | 13,18 | 12,50 | 13,50 | 3 | 395.500 |
| 14/8/2023 | 12,16 | 12,97 | +6,57% | 11,22 | 12,97 | 12,18 | 11,60 | 12,98 | 11 | 4.263.200 |
| 11/8/2023 | 10,99 | 12,17 | +21,34% | 10,99 | 12,17 | 11,83 | 11,10 | 12,17 | 19 | 3.076.900 |
| 10/8/2023 | 10,03 | 10,03 | -4,48% | 10,02 | 10,03 | 10,02 | 10,02 | 11,58 | 3 | 300.800 |
| 9/8/2023 | 10,51 | 10,50 | 0,00% | 10,50 | 10,51 | 10,50 | 10,00 | 11,55 | 3 | 525.100 |
| 7/8/2023 | 10,62 | 10,50 | -9,09% | 10,50 | 10,62 | 10,55 | 10,50 | 11,00 | 4 | 422.300 |
| 4/8/2023 | 11,55 | 11,55 | +5,96% | 11,55 | 11,55 | 11,55 | 10,03 | 11,58 | 1 | 115.500 |
| 3/8/2023 | 10,87 | 10,90 | +0,28% | 10,87 | 10,90 | 10,89 | 10,51 | 11,50 | 3 | 326.700 |
| 1/8/2023 | 10,87 | 10,87 | -1,18% | 10,87 | 10,87 | 10,87 | 10,10 | 11,20 | 1 | 108.700 |
| 27/7/2023 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,06 | 11,00 | 2 | 220.000 |
| 26/7/2023 | 10,23 | 11,00 | +7,63% | 10,20 | 11,00 | 10,31 | 10,08 | 11,00 | 9 | 1.651.100 |
| 25/7/2023 | 10,20 | 10,22 | +0,89% | 10,20 | 10,22 | 10,20 | 10,21 | 11,59 | 2 | 306.200 |
| 21/7/2023 | 10,23 | 10,13 | -4,34% | 10,11 | 10,23 | 10,16 | 10,12 | 11,58 | 18 | 2.946.700 |
| 17/7/2023 | 10,11 | 10,59 | -3,73% | 10,11 | 10,60 | 10,35 | 10,03 | 10,59 | 7 | 1.035.400 |
| 14/7/2023 | 10,34 | 11,00 | 0,00% | 10,33 | 11,00 | 10,66 | 10,12 | 11,59 | 7 | 853.300 |
| 13/7/2023 | 11,01 | 11,00 | -3,51% | 11,00 | 11,40 | 11,09 | 10,36 | 11,60 | 7 | 4.105.300 |
| 12/7/2023 | 10,70 | 11,40 | +7,45% | 10,70 | 11,40 | 11,14 | 11,00 | 11,40 | 8 | 2.117.700 |
| 11/7/2023 | 10,30 | 10,61 | +3,01% | 10,30 | 11,00 | 10,67 | 10,13 | 11,25 | 11 | 1.708.200 |
| 10/7/2023 | 10,00 | 10,30 | +1,98% | 10,00 | 10,70 | 10,40 | 10,30 | 10,75 | 7 | 832.400 |
| 7/7/2023 | 9,63 | 10,10 | +6,09% | 9,63 | 10,10 | 9,86 | 9,32 | 10,64 | 2 | 197.300 |
| 3/7/2023 | 9,52 | 9,52 | -3,74% | 9,52 | 9,52 | 9,52 | 9,11 | 10,74 | 1 | 95.200 |
| 30/6/2023 | 10,68 | 9,89 | +4,11% | 9,81 | 10,68 | 10,14 | 9,10 | 10,64 | 7 | 811.500 |
| 28/6/2023 | 9,60 | 9,50 | -1,55% | 9,50 | 9,60 | 9,54 | 8,99 | 10,00 | 3 | 1.049.400 |
| 27/6/2023 | 9,63 | 9,65 | -3,50% | 9,62 | 9,65 | 9,62 | 9,61 | 10,25 | 3 | 481.400 |
| 26/6/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,70 | 10,74 | 1 | 200.000 |
| 21/6/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,51 | 10,12 | 1 | 400.000 |
| 20/6/2023 | 10,02 | 10,00 | -0,50% | 10,00 | 10,02 | 10,00 | 10,00 | 10,50 | 8 | 1.901.000 |
| 19/6/2023 | 10,50 | 10,05 | -5,63% | 10,02 | 10,50 | 10,24 | 10,04 | 10,78 | 10 | 1.844.200 |
| 15/6/2023 | 10,66 | 10,65 | +0,47% | 10,61 | 10,66 | 10,63 | 10,65 | 11,30 | 7 | 850.500 |
| 13/6/2023 | 10,60 | 10,60 | -7,83% | 10,60 | 10,60 | 10,60 | 10,53 | 11,30 | 1 | 106.000 |
| 12/6/2023 | 11,49 | 11,50 | +2,68% | 11,49 | 11,50 | 11,49 | 10,61 | 11,91 | 2 | 229.900 |
| 9/6/2023 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 10,50 | 11,50 | 2 | 336.000 |
| 7/6/2023 | 10,95 | 11,20 | +6,67% | 10,95 | 11,20 | 11,03 | 10,15 | 11,20 | 5 | 772.600 |
| 6/6/2023 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,40 | 10,95 | 4 | 420.000 |
| 2/6/2023 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 9,50 | 10,96 | 2 | 630.000 |
| 1/6/2023 | 10,59 | 10,50 | -4,55% | 10,50 | 10,59 | 10,51 | 10,50 | 10,99 | 3 | 525.900 |
| 31/5/2023 | 11,92 | 11,00 | -4,35% | 11,00 | 11,93 | 11,37 | 10,50 | 11,90 | 5 | 568.600 |
| 29/5/2023 | 11,49 | 11,50 | 0,00% | 11,49 | 11,90 | 11,63 | 10,50 | 11,99 | 6 | 697.800 |
| 26/5/2023 | 11,16 | 11,50 | +11,11% | 10,13 | 11,50 | 10,93 | 10,14 | 11,00 | 10 | 1.749.900 |
| 25/5/2023 | 9,96 | 10,35 | +6,37% | 9,50 | 10,35 | 10,02 | 9,50 | 10,35 | 13 | 2.104.700 |
| 24/5/2023 | 9,73 | 9,73 | +0,10% | 9,73 | 9,73 | 9,73 | 8,03 | 9,73 | 1 | 291.900 |
| 23/5/2023 | 9,50 | 9,72 | +9,21% | 9,50 | 9,72 | 9,63 | 9,00 | 9,60 | 3 | 385.400 |
| 19/5/2023 | 9,05 | 8,90 | -1,11% | 8,90 | 9,64 | 9,19 | 8,90 | 9,49 | 4 | 551.800 |
| 18/5/2023 | 8,69 | 9,00 | +9,09% | 8,69 | 9,50 | 9,01 | 8,77 | 9,50 | 17 | 2.343.500 |
| 17/5/2023 | 8,69 | 8,25 | -1,90% | 7,71 | 8,69 | 8,15 | 8,25 | 8,70 | 17 | 2.121.000 |
| 16/5/2023 | 7,72 | 8,41 | +15,36% | 7,72 | 8,79 | 8,35 | 8,31 | 8,70 | 30 | 3.845.500 |
| 15/5/2023 | 7,29 | 7,29 | 0,00% | 7,29 | 7,29 | 7,29 | 6,42 | 7,29 | 1 | 72.900 |
| 12/5/2023 | 7,23 | 7,29 | -6,66% | 6,91 | 7,32 | 7,16 | 6,95 | 7,30 | 13 | 1.218.400 |
| 11/5/2023 | 7,30 | 7,81 | +6,69% | 7,30 | 7,81 | 7,55 | 7,00 | 7,81 | 2 | 151.100 |
| 10/5/2023 | 7,55 | 7,32 | +4,57% | 7,32 | 7,99 | 7,41 | 7,31 | 7,99 | 8 | 1.335.100 |
| 8/5/2023 | 7,00 | 7,00 | -12,39% | 7,00 | 7,00 | 7,00 | 6,80 | 7,99 | 1 | 70.000 |
| 2/5/2023 | 7,20 | 7,99 | +17,50% | 7,20 | 7,99 | 7,59 | 6,39 | 8,00 | 2 | 151.900 |
| 26/4/2023 | 7,10 | 6,80 | -9,33% | 6,80 | 7,10 | 6,98 | 6,60 | 8,65 | 5 | 559.000 |
| 25/4/2023 | 7,76 | 7,50 | 0,00% | 7,50 | 8,65 | 8,21 | 7,50 | 8,60 | 14 | 1.806.700 |
| 24/4/2023 | 6,80 | 7,50 | +10,29% | 6,30 | 7,50 | 6,74 | 7,00 | 7,70 | 17 | 1.551.900 |
| 19/4/2023 | 6,80 | 6,80 | +9,50% | 6,80 | 6,80 | 6,80 | 6,18 | 6,80 | 2 | 204.000 |
| 18/4/2023 | 6,65 | 6,21 | -10,00% | 6,20 | 6,65 | 6,42 | 6,21 | 6,70 | 5 | 321.100 |
| 14/4/2023 | 6,90 | 6,90 | -10,39% | 6,90 | 6,90 | 6,90 | 6,80 | 7,70 | 1 | 69.000 |
| 13/4/2023 | 7,45 | 7,70 | +10,00% | 7,45 | 7,70 | 7,53 | 6,30 | 7,70 | 2 | 226.000 |
| 12/4/2023 | 7,00 | 7,00 | -1,41% | 7,00 | 7,00 | 7,00 | 6,18 | 7,67 | 1 | 140.000 |
| 11/4/2023 | 7,10 | 7,10 | +1,57% | 7,10 | 7,10 | 7,10 | 6,18 | 7,00 | 1 | 142.000 |
| 6/4/2023 | 6,99 | 6,99 | -1,55% | 6,99 | 6,99 | 6,99 | 6,21 | 7,00 | 1 | 69.900 |
| 31/3/2023 | 7,00 | 7,10 | +1,43% | 7,00 | 7,10 | 7,06 | 6,20 | 7,10 | 3 | 565.000 |
| 29/3/2023 | 7,00 | 7,00 | +8,19% | 7,00 | 7,00 | 7,00 | 6,50 | 7,74 | 1 | 70.000 |
| 28/3/2023 | 6,49 | 6,47 | -2,85% | 6,47 | 6,49 | 6,47 | 6,47 | 7,00 | 2 | 259.000 |
| 23/3/2023 | 6,68 | 6,66 | -8,39% | 6,66 | 6,68 | 6,67 | 6,47 | 7,29 | 2 | 200.200 |
| 22/3/2023 | 7,27 | 7,27 | -7,39% | 7,27 | 7,27 | 7,27 | 6,73 | 7,69 | 1 | 218.100 |
| 21/3/2023 | 7,85 | 7,85 | +0,64% | 7,85 | 7,85 | 7,85 | 7,07 | 7,86 | 2 | 549.500 |
| 7/3/2023 | 7,18 | 7,80 | +11,75% | 7,18 | 7,80 | 7,64 | 6,66 | 7,80 | 5 | 382.300 |
| 6/3/2023 | 7,08 | 6,98 | -0,57% | 6,98 | 7,08 | 7,04 | 6,66 | 7,07 | 3 | 211.300 |
| 2/3/2023 | 7,66 | 7,02 | -10,57% | 7,02 | 7,66 | 7,30 | 7,00 | 8,18 | 4 | 292.300 |
| 1/3/2023 | 7,85 | 7,85 | -1,88% | 7,85 | 7,85 | 7,85 | 7,66 | 8,19 | 1 | 157.000 |
| 27/2/2023 | 8,06 | 8,00 | -1,36% | 8,00 | 8,06 | 8,03 | 7,85 | 8,28 | 2 | 643.000 |
| 16/2/2023 | 8,21 | 8,11 | -5,70% | 8,11 | 8,21 | 8,18 | 8,06 | 8,50 | 3 | 327.200 |
| 14/2/2023 | 8,65 | 8,60 | -7,82% | 8,60 | 8,65 | 8,62 | 8,60 | 8,89 | 2 | 172.500 |
| 10/2/2023 | 9,33 | 9,33 | +3,67% | 9,33 | 9,33 | 9,33 | 8,06 | 9,33 | 1 | 93.300 |
| 9/2/2023 | 9,00 | 9,00 | +5,88% | 9,00 | 9,00 | 9,00 | 8,09 | 9,33 | 1 | 90.000 |
| 6/2/2023 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,19 | 8,50 | 1 | 85.000 |
| 3/2/2023 | 8,50 | 8,50 | -1,28% | 8,50 | 8,50 | 8,50 | 8,50 | 9,00 | 1 | 85.000 |
| 31/1/2023 | 8,76 | 8,61 | -9,08% | 8,61 | 8,76 | 8,68 | 8,23 | 9,40 | 2 | 173.700 |
| 26/1/2023 | 8,21 | 9,47 | +9,86% | 8,21 | 9,47 | 8,84 | 8,25 | 9,45 | 3 | 265.300 |
| 25/1/2023 | 8,64 | 8,62 | -4,33% | 8,62 | 8,64 | 8,62 | 7,00 | 8,62 | 4 | 431.300 |
| 24/1/2023 | 9,11 | 9,01 | -9,90% | 9,01 | 9,11 | 9,08 | 7,00 | 9,99 | 5 | 635.700 |
| 23/1/2023 | 10,00 | 10,00 | +5,82% | 10,00 | 10,00 | 10,00 | 7,00 | 9,88 | 1 | 100.000 |
| 20/1/2023 | 9,00 | 9,45 | +5,00% | 9,00 | 9,45 | 9,22 | 8,50 | 9,50 | 2 | 184.500 |
| 18/1/2023 | 8,80 | 9,00 | -1,32% | 8,20 | 9,00 | 8,36 | 8,50 | 9,50 | 32 | 3.429.500 |
| 17/1/2023 | 9,00 | 9,12 | -8,80% | 9,00 | 9,12 | 9,04 | 0,00 | 9,60 | 3 | 271.200 |
| 13/1/2023 | 9,40 | 10,00 | +17,65% | 9,40 | 10,00 | 9,52 | 9,00 | 10,00 | 5 | 476.000 |
| 12/1/2023 | 9,10 | 8,50 | -6,59% | 8,49 | 9,10 | 8,69 | 8,59 | 8,99 | 4 | 521.900 |
| 10/1/2023 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 0,00 | 9,50 | 2 | 182.000 |
| 9/1/2023 | 9,41 | 9,10 | -9,00% | 9,10 | 9,41 | 9,18 | 8,50 | 9,79 | 3 | 367.300 |
| 4/1/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 0,00 | 10,00 | 1 | 100.000 |
| 20/12/2022 | 9,50 | 10,00 | +11,11% | 9,50 | 10,48 | 9,99 | 9,01 | 10,48 | 3 | 299.800 |
| 19/12/2022 | 9,01 | 9,00 | 0,00% | 9,00 | 9,01 | 9,00 | 9,00 | 9,50 | 3 | 270.100 |
| 16/12/2022 | 9,10 | 9,00 | -6,35% | 9,00 | 9,10 | 9,05 | 9,00 | 9,50 | 2 | 362.000 |
| 14/12/2022 | 9,00 | 9,61 | +6,78% | 9,00 | 9,61 | 9,12 | 9,60 | 9,90 | 4 | 820.900 |
| 13/12/2022 | 9,99 | 9,00 | -3,12% | 9,00 | 9,99 | 9,19 | 9,00 | 9,45 | 5 | 459.900 |
| 12/12/2022 | 9,00 | 9,29 | 0,00% | 9,00 | 9,29 | 9,03 | 9,00 | 10,40 | 7 | 2.258.700 |
| 9/12/2022 | 9,29 | 9,29 | +6,78% | 9,29 | 9,29 | 9,29 | 8,80 | 9,29 | 1 | 92.900 |
| 8/12/2022 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,70 | 9,29 | 4 | 696.000 |
| 7/12/2022 | 8,70 | 8,70 | -3,33% | 8,70 | 8,70 | 8,70 | 8,70 | 9,20 | 1 | 87.000 |
| 6/12/2022 | 8,81 | 9,00 | +2,62% | 8,81 | 9,00 | 8,96 | 8,77 | 9,29 | 4 | 537.700 |
| 5/12/2022 | 9,00 | 8,77 | +0,80% | 8,77 | 9,40 | 8,96 | 8,01 | 9,09 | 7 | 896.700 |
| 2/12/2022 | 8,16 | 8,70 | +3,45% | 8,11 | 8,70 | 8,41 | 7,52 | 8,69 | 7 | 757.100 |
| 1/12/2022 | 9,20 | 8,41 | -6,45% | 8,41 | 9,20 | 8,52 | 8,10 | 8,38 | 9 | 937.400 |
| 30/11/2022 | 8,81 | 8,99 | -5,27% | 8,20 | 8,99 | 8,62 | 8,05 | 9,38 | 25 | 2.674.400 |
| 29/11/2022 | 8,88 | 9,49 | +5,56% | 8,88 | 9,49 | 9,33 | 0,00 | 9,48 | 2 | 373.500 |
| 24/11/2022 | 8,98 | 8,99 | +0,11% | 8,98 | 8,99 | 8,98 | 8,40 | 8,99 | 2 | 179.700 |
| 22/11/2022 | 8,00 | 8,98 | +5,52% | 8,00 | 8,98 | 8,45 | 8,27 | 9,48 | 9 | 1.014.700 |
| 21/11/2022 | 9,14 | 8,51 | -11,35% | 8,50 | 9,14 | 8,79 | 8,03 | 10,19 | 12 | 1.055.900 |
| 18/11/2022 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 8,50 | 10,19 | 1 | 192.000 |
| 17/11/2022 | 9,60 | 9,60 | +5,15% | 9,60 | 9,60 | 9,60 | 8,50 | 9,60 | 1 | 96.000 |
| 16/11/2022 | 9,61 | 9,13 | -2,98% | 9,13 | 9,62 | 9,29 | 9,10 | 9,62 | 7 | 650.300 |
| 14/11/2022 | 9,44 | 9,41 | -8,11% | 9,41 | 9,77 | 9,49 | 9,00 | 9,41 | 18 | 2.467.400 |
| 11/11/2022 | 10,26 | 10,24 | +5,03% | 10,24 | 10,26 | 10,25 | 9,00 | 10,23 | 2 | 205.000 |
| 10/11/2022 | 9,76 | 9,75 | -0,10% | 9,75 | 9,76 | 9,75 | 9,00 | 10,27 | 2 | 585.500 |
| 9/11/2022 | 9,76 | 9,76 | -1,51% | 9,76 | 9,76 | 9,76 | 9,76 | 10,28 | 1 | 488.000 |
| 7/11/2022 | 10,13 | 9,91 | -9,17% | 9,91 | 10,14 | 10,08 | 9,90 | 10,80 | 8 | 806.700 |
| 4/11/2022 | 10,20 | 10,91 | +6,96% | 10,20 | 10,91 | 10,54 | 10,01 | 10,88 | 3 | 421.900 |
| 1/11/2022 | 10,20 | 10,20 | 0,00% | 10,20 | 10,20 | 10,20 | 9,78 | 10,20 | 1 | 102.000 |
| 28/10/2022 | 10,20 | 10,20 | +3,13% | 10,20 | 10,20 | 10,20 | 9,82 | 10,28 | 1 | 102.000 |
| 27/10/2022 | 10,02 | 9,89 | -1,20% | 9,89 | 10,02 | 9,98 | 9,89 | 10,00 | 8 | 1.098.200 |
| 26/10/2022 | 10,13 | 10,01 | -0,99% | 10,00 | 10,13 | 10,05 | 10,00 | 10,37 | 6 | 703.600 |
| 25/10/2022 | 10,21 | 10,11 | -4,62% | 10,11 | 10,21 | 10,15 | 10,10 | 10,40 | 10 | 1.015.600 |
| 24/10/2022 | 10,13 | 10,60 | +4,85% | 10,13 | 10,90 | 10,58 | 10,10 | 10,99 | 4 | 423.300 |
| 21/10/2022 | 10,47 | 10,11 | -3,44% | 10,11 | 10,47 | 10,29 | 0,00 | 10,45 | 2 | 205.800 |
| 20/10/2022 | 10,21 | 10,47 | +1,36% | 10,21 | 10,47 | 10,34 | 10,10 | 10,47 | 2 | 206.800 |
| 19/10/2022 | 10,33 | 10,33 | +1,18% | 10,33 | 10,33 | 10,33 | 10,10 | 10,33 | 1 | 103.300 |
| 18/10/2022 | 10,31 | 10,21 | -0,97% | 10,20 | 10,31 | 10,22 | 10,10 | 11,34 | 10 | 1.329.200 |
| 17/10/2022 | 10,41 | 10,31 | -0,87% | 10,31 | 10,41 | 10,37 | 10,30 | 11,34 | 3 | 311.200 |
| 13/10/2022 | 10,40 | 10,40 | -1,52% | 10,40 | 10,40 | 10,40 | 10,40 | 11,29 | 3 | 1.352.000 |
| 7/10/2022 | 11,32 | 10,56 | +0,67% | 10,56 | 11,33 | 10,97 | 10,52 | 11,00 | 7 | 1.646.400 |
| 6/10/2022 | 10,46 | 10,49 | -4,64% | 10,46 | 10,73 | 10,54 | 10,49 | 10,90 | 5 | 738.300 |
| 4/10/2022 | 11,34 | 11,00 | +6,28% | 11,00 | 11,34 | 11,17 | 10,36 | 10,90 | 2 | 223.400 |
| 3/10/2022 | 10,52 | 10,35 | -0,48% | 10,35 | 10,52 | 10,43 | 10,35 | 11,39 | 6 | 626.300 |
| 29/9/2022 | 10,50 | 10,40 | -0,95% | 10,40 | 10,51 | 10,48 | 10,31 | 10,88 | 4 | 629.100 |
| 27/9/2022 | 10,91 | 10,50 | -4,37% | 10,50 | 11,04 | 10,93 | 10,50 | 11,05 | 6 | 1.093.000 |
| 26/9/2022 | 11,20 | 10,98 | -0,18% | 10,70 | 11,20 | 10,98 | 10,41 | 10,99 | 22 | 3.186.200 |
| 23/9/2022 | 11,15 | 11,00 | -4,18% | 11,00 | 11,15 | 11,07 | 10,37 | 11,00 | 2 | 221.500 |
| 22/9/2022 | 10,40 | 11,48 | +4,46% | 10,30 | 11,48 | 11,21 | 10,50 | 11,50 | 16 | 2.242.400 |
| 21/9/2022 | 10,21 | 10,99 | +7,75% | 10,21 | 10,99 | 10,60 | 10,20 | 11,00 | 3 | 318.000 |
| 16/9/2022 | 10,31 | 10,20 | -0,97% | 10,20 | 10,31 | 10,24 | 10,20 | 11,50 | 9 | 921.700 |
| 15/9/2022 | 10,50 | 10,30 | -0,96% | 10,30 | 10,50 | 10,34 | 10,30 | 11,47 | 8 | 1.241.200 |
| 14/9/2022 | 10,41 | 10,40 | +0,97% | 10,40 | 10,41 | 10,40 | 10,32 | 11,00 | 2 | 208.100 |
| 13/9/2022 | 10,46 | 10,30 | -1,44% | 10,30 | 10,50 | 10,42 | 10,30 | 11,20 | 11 | 1.979.900 |
| 12/9/2022 | 10,66 | 10,45 | -3,15% | 10,45 | 10,66 | 10,55 | 10,45 | 11,50 | 2 | 211.100 |
| 9/9/2022 | 10,70 | 10,79 | +3,65% | 10,40 | 10,79 | 10,60 | 10,30 | 10,60 | 10 | 1.378.200 |
| 8/9/2022 | 10,71 | 10,41 | -8,60% | 10,40 | 10,71 | 10,46 | 10,40 | 10,70 | 11 | 1.465.100 |
| 6/9/2022 | 10,53 | 11,39 | +8,37% | 10,40 | 11,45 | 10,86 | 10,67 | 11,39 | 13 | 2.281.300 |
| 5/9/2022 | 10,56 | 10,51 | -0,85% | 10,51 | 10,56 | 10,54 | 10,50 | 10,95 | 3 | 316.200 |
| 2/9/2022 | 10,55 | 10,60 | +0,95% | 10,55 | 10,60 | 10,57 | 10,55 | 11,00 | 2 | 211.500 |
| 1/9/2022 | 10,46 | 10,50 | +0,67% | 10,40 | 10,56 | 10,44 | 10,48 | 11,23 | 8 | 1.253.200 |
| 31/8/2022 | 10,81 | 10,43 | -5,18% | 10,43 | 11,00 | 10,57 | 10,42 | 11,00 | 17 | 2.432.500 |
| 30/8/2022 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,80 | 11,00 | 1 | 110.000 |
| 29/8/2022 | 11,62 | 11,00 | +4,46% | 11,00 | 11,62 | 11,11 | 10,70 | 11,38 | 4 | 666.600 |
| 26/8/2022 | 10,96 | 10,53 | -3,92% | 10,53 | 10,96 | 10,77 | 10,52 | 11,75 | 12 | 1.401.300 |
| 25/8/2022 | 11,10 | 10,96 | +2,24% | 10,96 | 11,10 | 11,01 | 10,95 | 11,78 | 3 | 330.300 |
| 24/8/2022 | 11,31 | 10,72 | -10,52% | 10,72 | 11,31 | 10,93 | 10,72 | 11,95 | 15 | 1.640.400 |
| 23/8/2022 | 11,00 | 11,98 | +10,93% | 10,90 | 11,98 | 11,09 | 11,00 | 11,99 | 7 | 1.442.800 |
| 22/8/2022 | 11,60 | 10,80 | -4,68% | 10,80 | 11,60 | 11,05 | 10,70 | 11,75 | 17 | 3.981.200 |
| 17/8/2022 | 11,70 | 11,33 | -1,48% | 11,31 | 11,70 | 11,44 | 11,15 | 12,29 | 3 | 343.400 |
| 16/8/2022 | 11,61 | 11,50 | -7,63% | 11,50 | 11,61 | 11,56 | 11,01 | 11,70 | 11 | 1.849.800 |
| 15/8/2022 | 11,20 | 12,45 | +6,87% | 11,20 | 12,45 | 11,84 | 11,54 | 12,45 | 15 | 3.434.000 |
| 12/8/2022 | 11,42 | 11,65 | +1,92% | 11,42 | 11,65 | 11,48 | 12,03 | 12,04 | 9 | 2.871.400 |
| 11/8/2022 | 10,69 | 11,43 | +6,92% | 10,69 | 11,43 | 11,15 | 10,80 | 11,43 | 5 | 557.900 |
| 10/8/2022 | 10,53 | 10,69 | +3,69% | 10,53 | 10,69 | 10,61 | 10,50 | 11,00 | 2 | 212.200 |
| 9/8/2022 | 10,31 | 10,31 | -4,98% | 10,31 | 10,31 | 10,31 | 10,31 | 11,29 | 2 | 206.200 |
| 8/8/2022 | 10,85 | 10,85 | -0,55% | 10,85 | 10,85 | 10,85 | 10,30 | 11,27 | 2 | 217.000 |
| 4/8/2022 | 10,91 | 10,91 | +4,90% | 10,91 | 10,91 | 10,91 | 10,30 | 11,28 | 1 | 109.100 |
| 29/7/2022 | 10,35 | 10,40 | -0,10% | 10,35 | 10,40 | 10,37 | 10,30 | 10,91 | 2 | 207.500 |
| 27/7/2022 | 10,41 | 10,41 | +0,97% | 10,40 | 10,41 | 10,40 | 10,30 | 10,41 | 4 | 520.300 |
| 25/7/2022 | 10,31 | 10,31 | -0,87% | 10,31 | 10,31 | 10,31 | 10,31 | 11,09 | 2 | 206.200 |
| 22/7/2022 | 10,41 | 10,40 | -0,95% | 10,40 | 10,41 | 10,40 | 10,30 | 11,39 | 2 | 208.100 |
| 21/7/2022 | 11,44 | 10,50 | -1,04% | 10,50 | 11,50 | 10,76 | 10,40 | 11,50 | 21 | 2.584.000 |
| 19/7/2022 | 10,55 | 10,61 | -7,74% | 10,55 | 10,61 | 10,58 | 10,60 | 11,35 | 2 | 211.600 |
| 18/7/2022 | 11,50 | 11,50 | +9,42% | 11,50 | 11,50 | 11,49 | 10,60 | 11,43 | 5 | 1.149.300 |
| 15/7/2022 | 10,80 | 10,51 | -1,78% | 10,51 | 10,80 | 10,59 | 10,51 | 11,45 | 5 | 529.600 |
| 14/7/2022 | 10,70 | 10,70 | -5,06% | 10,70 | 10,70 | 10,70 | 10,80 | 11,19 | 1 | 107.000 |
| 8/7/2022 | 10,51 | 11,27 | +7,23% | 10,51 | 11,27 | 10,58 | 10,52 | 11,30 | 4 | 1.058.600 |
| 5/7/2022 | 10,52 | 10,51 | 0,00% | 10,51 | 10,52 | 10,51 | 10,51 | 11,40 | 4 | 420.700 |
| 1/7/2022 | 11,00 | 10,51 | -4,45% | 10,50 | 11,00 | 10,55 | 10,51 | 11,40 | 4 | 950.300 |
| 30/6/2022 | 11,04 | 11,00 | -3,76% | 11,00 | 11,05 | 11,02 | 11,00 | 11,39 | 5 | 551.400 |
| 28/6/2022 | 11,40 | 11,43 | -0,17% | 11,40 | 11,43 | 11,40 | 11,02 | 11,45 | 2 | 684.300 |
| 23/6/2022 | 11,60 | 11,45 | -4,58% | 11,45 | 11,60 | 11,50 | 11,02 | 11,45 | 5 | 2.301.100 |
| 21/6/2022 | 12,00 | 12,00 | +4,44% | 12,00 | 12,00 | 12,00 | 11,50 | 11,99 | 1 | 120.000 |
| 20/6/2022 | 11,50 | 11,49 | +0,88% | 11,49 | 11,50 | 11,49 | 11,02 | 11,50 | 4 | 574.900 |
| 13/6/2022 | 11,50 | 11,39 | -1,39% | 11,39 | 11,50 | 11,44 | 11,39 | 12,10 | 3 | 457.900 |
| 9/6/2022 | 11,80 | 11,55 | -2,12% | 11,55 | 11,80 | 11,61 | 11,51 | 12,27 | 7 | 1.045.000 |
| 8/6/2022 | 12,00 | 11,80 | -4,07% | 11,80 | 12,00 | 11,81 | 11,79 | 12,27 | 8 | 1.654.100 |
| 7/6/2022 | 12,30 | 12,30 | 0,00% | 12,30 | 12,30 | 12,30 | 12,00 | 13,20 | 1 | 123.000 |
| 6/6/2022 | 12,33 | 12,30 | -0,57% | 12,30 | 12,33 | 12,31 | 11,79 | 12,88 | 7 | 1.108.300 |
| 3/6/2022 | 12,98 | 12,37 | -2,52% | 12,37 | 12,99 | 12,68 | 12,36 | 13,34 | 4 | 507.200 |
| 1/6/2022 | 12,69 | 12,69 | 0,00% | 12,69 | 12,69 | 12,69 | 12,50 | 13,00 | 1 | 126.900 |
| 31/5/2022 | 12,76 | 12,69 | -2,23% | 12,69 | 12,76 | 12,73 | 12,55 | 13,39 | 4 | 509.200 |
| 30/5/2022 | 13,98 | 12,98 | +0,08% | 12,98 | 13,98 | 13,28 | 12,72 | 13,91 | 3 | 797.100 |
| 27/5/2022 | 12,96 | 12,97 | +5,36% | 12,95 | 12,97 | 12,96 | 12,70 | 13,46 | 3 | 388.800 |
| 25/5/2022 | 12,31 | 12,31 | -0,57% | 12,31 | 12,31 | 12,30 | 12,30 | 12,84 | 2 | 246.100 |
| 24/5/2022 | 13,00 | 12,38 | -4,77% | 12,37 | 13,00 | 12,43 | 12,42 | 12,98 | 8 | 1.368.300 |
| 20/5/2022 | 12,42 | 13,00 | -1,52% | 12,40 | 13,00 | 12,94 | 12,70 | 13,20 | 7 | 1.553.200 |
| 19/5/2022 | 12,91 | 13,20 | +1,23% | 12,91 | 13,82 | 13,32 | 12,67 | 13,99 | 6 | 1.066.000 |
| 18/5/2022 | 12,60 | 13,04 | +14,69% | 12,60 | 14,98 | 13,52 | 12,30 | 13,19 | 68 | 11.900.200 |
| 17/5/2022 | 12,61 | 11,37 | -5,25% | 11,37 | 12,61 | 11,70 | 11,37 | 12,00 | 9 | 2.457.900 |
| 16/5/2022 | 12,00 | 12,00 | +7,91% | 12,00 | 12,00 | 12,00 | 11,32 | 12,65 | 1 | 120.000 |
| 13/5/2022 | 11,53 | 11,12 | -3,05% | 11,12 | 11,53 | 11,31 | 11,12 | 12,00 | 7 | 792.000 |
| 6/5/2022 | 11,47 | 11,47 | 0,00% | 11,47 | 11,47 | 11,47 | 11,50 | 13,66 | 1 | 114.700 |
| 5/5/2022 | 11,47 | 11,47 | -2,05% | 11,47 | 11,47 | 11,47 | 11,11 | 11,47 | 1 | 114.700 |
| 3/5/2022 | 11,86 | 11,71 | -2,42% | 11,71 | 11,86 | 11,82 | 11,47 | 13,75 | 5 | 1.063.800 |
| 2/5/2022 | 12,00 | 12,00 | -0,91% | 11,51 | 12,00 | 11,93 | 11,47 | 11,86 | 6 | 955.000 |
| 29/4/2022 | 12,44 | 12,11 | -6,49% | 12,11 | 12,47 | 12,34 | 12,10 | 13,30 | 3 | 370.200 |
| 28/4/2022 | 12,64 | 12,95 | +7,92% | 12,40 | 12,95 | 12,53 | 12,40 | 12,95 | 3 | 751.900 |
| 26/4/2022 | 12,02 | 12,00 | -3,15% | 12,00 | 12,02 | 12,00 | 12,00 | 13,14 | 9 | 2.040.800 |
| 25/4/2022 | 12,39 | 12,39 | 0,00% | 12,39 | 12,39 | 12,39 | 11,60 | 13,24 | 1 | 247.800 |
| 19/4/2022 | 12,29 | 12,39 | +3,25% | 12,04 | 12,50 | 12,28 | 12,01 | 12,40 | 13 | 2.824.800 |