Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EALT3 - ACO ALTONA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,19 | 13,70 | -6,29% | 13,70 | 14,19 | 13,81 | 13,70 | 13,78 | 35 | 5.112.700 |
| 5/9/2025 | 14,62 | 14,62 | +6,33% | 14,62 | 14,62 | 14,62 | 13,75 | 14,48 | 1 | 146.200 |
| 4/9/2025 | 13,71 | 13,75 | -3,03% | 13,62 | 13,78 | 13,71 | 13,75 | 14,00 | 17 | 3.153.500 |
| 2/9/2025 | 14,75 | 14,18 | -1,73% | 13,52 | 15,18 | 14,21 | 13,66 | 14,54 | 14 | 2.559.400 |
| 1/9/2025 | 14,36 | 14,43 | -2,17% | 14,36 | 14,44 | 14,42 | 14,43 | 14,75 | 6 | 17.026.900 |
| 29/8/2025 | 14,74 | 14,75 | +1,79% | 14,74 | 14,75 | 14,74 | 14,35 | 14,75 | 2 | 294.900 |
| 28/8/2025 | 14,36 | 14,49 | -1,76% | 14,35 | 14,49 | 14,41 | 14,49 | 14,77 | 3 | 720.500 |
| 27/8/2025 | 14,39 | 14,75 | +2,79% | 14,39 | 14,79 | 14,70 | 14,00 | 14,76 | 6 | 2.206.400 |
| 25/8/2025 | 14,35 | 14,35 | -0,35% | 14,35 | 14,35 | 14,35 | 13,71 | 14,39 | 1 | 143.500 |
| 22/8/2025 | 14,40 | 14,40 | +5,11% | 14,35 | 14,40 | 14,39 | 13,71 | 14,38 | 4 | 2.015.500 |
| 20/8/2025 | 13,76 | 13,70 | -0,44% | 13,70 | 14,40 | 14,06 | 13,70 | 14,30 | 3 | 562.600 |
| 19/8/2025 | 13,30 | 13,76 | +4,16% | 13,10 | 13,76 | 13,31 | 13,01 | 14,20 | 10 | 1.863.400 |
| 18/8/2025 | 12,97 | 13,21 | -6,25% | 12,97 | 14,25 | 13,33 | 13,20 | 13,80 | 6 | 933.100 |
| 15/8/2025 | 14,10 | 14,09 | -2,42% | 13,95 | 14,10 | 14,03 | 13,50 | 14,00 | 8 | 1.263.200 |
| 14/8/2025 | 14,80 | 14,44 | -3,67% | 13,48 | 14,80 | 14,45 | 13,50 | 14,66 | 23 | 17.206.400 |
| 13/8/2025 | 15,00 | 14,99 | -0,07% | 14,99 | 15,00 | 14,99 | 14,80 | 15,19 | 3 | 599.800 |
| 12/8/2025 | 15,32 | 15,00 | -4,46% | 15,00 | 15,33 | 15,19 | 14,80 | 15,20 | 20 | 3.949.600 |
| 8/8/2025 | 15,89 | 15,70 | +4,67% | 15,70 | 15,89 | 15,77 | 15,00 | 15,70 | 9 | 4.101.000 |
| 7/8/2025 | 14,77 | 15,00 | +1,21% | 14,77 | 15,29 | 15,27 | 14,80 | 15,81 | 6 | 10.844.500 |
| 6/8/2025 | 15,18 | 14,82 | 0,00% | 14,82 | 15,18 | 14,90 | 14,77 | 15,19 | 4 | 894.000 |
| 5/8/2025 | 15,28 | 14,82 | -3,14% | 14,82 | 15,29 | 15,13 | 14,81 | 15,15 | 15 | 4.087.200 |
| 4/8/2025 | 15,04 | 15,30 | +3,73% | 15,04 | 15,30 | 15,17 | 14,77 | 15,30 | 2 | 303.400 |
| 1/8/2025 | 14,77 | 14,75 | -0,34% | 14,75 | 14,77 | 14,75 | 14,75 | 15,39 | 10 | 3.689.400 |
| 31/7/2025 | 14,80 | 14,80 | 0,00% | 14,80 | 14,80 | 14,80 | 14,79 | 15,39 | 1 | 148.000 |
| 30/7/2025 | 14,80 | 14,80 | -0,74% | 14,80 | 14,80 | 14,80 | 14,79 | 15,38 | 2 | 592.000 |
| 29/7/2025 | 14,93 | 14,91 | 0,00% | 14,91 | 14,93 | 14,92 | 14,78 | 15,39 | 3 | 447.600 |
| 28/7/2025 | 14,92 | 14,91 | 0,00% | 14,91 | 14,92 | 14,91 | 14,91 | 15,25 | 3 | 447.500 |
| 25/7/2025 | 15,39 | 14,91 | -3,12% | 14,91 | 15,39 | 15,36 | 14,92 | 15,39 | 6 | 3.073.200 |
| 24/7/2025 | 15,39 | 15,39 | +1,38% | 15,38 | 15,39 | 15,38 | 14,85 | 15,39 | 9 | 2.000.600 |
| 23/7/2025 | 15,18 | 15,18 | -0,07% | 15,18 | 15,19 | 15,18 | 15,18 | 15,39 | 4 | 607.300 |
| 22/7/2025 | 15,19 | 15,19 | 0,00% | 15,19 | 15,19 | 15,19 | 15,19 | 15,23 | 3 | 455.700 |
| 21/7/2025 | 14,75 | 15,19 | +2,98% | 14,75 | 15,19 | 15,04 | 14,78 | 15,23 | 11 | 1.955.800 |
| 18/7/2025 | 14,81 | 14,75 | -1,14% | 14,75 | 14,81 | 14,76 | 14,75 | 15,21 | 7 | 2.067.500 |
| 17/7/2025 | 14,92 | 14,92 | -3,05% | 14,92 | 14,92 | 14,92 | 14,80 | 14,92 | 2 | 298.400 |
| 15/7/2025 | 15,43 | 15,39 | +3,36% | 15,39 | 15,43 | 15,41 | 14,76 | 15,42 | 2 | 308.200 |
| 14/7/2025 | 14,81 | 14,89 | -4,31% | 14,75 | 14,89 | 14,79 | 14,84 | 15,17 | 5 | 3.106.000 |
| 11/7/2025 | 15,56 | 15,56 | +0,06% | 15,56 | 15,56 | 15,56 | 15,56 | 15,58 | 1 | 155.600 |
| 10/7/2025 | 14,76 | 15,55 | +3,32% | 14,75 | 15,55 | 15,01 | 14,80 | 15,75 | 7 | 1.501.000 |
| 9/7/2025 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 14,75 | 15,84 | 1 | 150.500 |
| 8/7/2025 | 15,05 | 15,05 | +2,03% | 15,00 | 15,05 | 15,04 | 14,80 | 15,35 | 3 | 752.000 |
| 7/7/2025 | 14,75 | 14,75 | -2,38% | 14,75 | 14,75 | 14,75 | 14,65 | 15,11 | 1 | 590.000 |
| 4/7/2025 | 15,12 | 15,11 | -0,07% | 15,11 | 15,12 | 15,11 | 14,91 | 15,12 | 2 | 302.300 |
| 3/7/2025 | 14,99 | 15,12 | +3,21% | 14,99 | 15,12 | 15,04 | 14,77 | 15,08 | 3 | 752.300 |
| 2/7/2025 | 14,92 | 14,65 | -1,74% | 14,63 | 14,92 | 14,73 | 14,64 | 15,00 | 3 | 442.000 |
| 1/7/2025 | 15,07 | 14,91 | -1,91% | 14,53 | 15,51 | 14,83 | 14,90 | 15,08 | 23 | 4.303.100 |
| 30/6/2025 | 15,17 | 15,20 | +0,66% | 15,15 | 15,20 | 15,17 | 15,20 | 15,86 | 3 | 455.200 |
| 27/6/2025 | 15,10 | 15,10 | -2,71% | 15,10 | 15,10 | 15,10 | 15,03 | 15,90 | 2 | 755.000 |
| 26/6/2025 | 15,52 | 15,52 | -2,02% | 15,52 | 15,52 | 15,52 | 15,03 | 15,52 | 1 | 155.200 |
| 25/6/2025 | 15,49 | 15,84 | +4,21% | 15,02 | 15,84 | 15,52 | 15,00 | 15,90 | 10 | 4.035.800 |
| 24/6/2025 | 15,20 | 15,20 | 0,00% | 15,20 | 15,20 | 15,20 | 14,83 | 15,50 | 1 | 4.408.000 |
| 23/6/2025 | 15,49 | 15,20 | +1,67% | 15,20 | 15,50 | 15,26 | 15,20 | 15,50 | 4 | 2.136.900 |
| 17/6/2025 | 14,95 | 14,95 | -0,40% | 14,95 | 14,95 | 14,95 | 15,00 | 15,19 | 1 | 149.500 |
| 13/6/2025 | 15,01 | 15,01 | +0,07% | 15,01 | 15,01 | 15,01 | 14,79 | 15,35 | 2 | 450.300 |
| 11/6/2025 | 15,02 | 15,00 | +1,42% | 15,00 | 15,02 | 15,01 | 15,01 | 15,49 | 3 | 901.000 |
| 9/6/2025 | 14,79 | 14,79 | -0,07% | 14,79 | 14,79 | 14,79 | 14,79 | 15,02 | 4 | 739.500 |
| 6/6/2025 | 14,80 | 14,80 | +0,27% | 14,80 | 14,80 | 14,80 | 14,80 | 15,02 | 1 | 296.000 |
| 5/6/2025 | 14,85 | 14,76 | +0,27% | 14,76 | 14,85 | 14,80 | 14,75 | 15,02 | 2 | 296.100 |
| 4/6/2025 | 14,69 | 14,72 | -2,00% | 14,69 | 14,85 | 14,72 | 14,72 | 15,02 | 3 | 883.600 |
| 3/6/2025 | 14,69 | 15,02 | +2,39% | 14,69 | 15,02 | 14,96 | 14,75 | 15,02 | 7 | 2.993.400 |
| 2/6/2025 | 15,01 | 14,67 | -2,33% | 14,67 | 15,01 | 14,78 | 14,66 | 15,01 | 16 | 6.356.800 |
| 30/5/2025 | 14,68 | 15,02 | +2,39% | 14,68 | 15,02 | 14,92 | 14,71 | 15,01 | 10 | 5.373.000 |
| 29/5/2025 | 15,00 | 14,67 | +0,07% | 14,67 | 15,00 | 14,73 | 14,66 | 15,01 | 12 | 17.829.900 |
| 28/5/2025 | 15,32 | 14,66 | -4,31% | 14,66 | 15,51 | 14,93 | 14,75 | 15,51 | 9 | 2.390.000 |
| 27/5/2025 | 15,31 | 15,32 | +2,13% | 15,31 | 15,32 | 15,31 | 14,52 | 15,32 | 4 | 612.700 |
| 26/5/2025 | 15,00 | 15,00 | +2,74% | 15,00 | 15,00 | 15,00 | 14,51 | 15,32 | 1 | 150.000 |
| 23/5/2025 | 14,60 | 14,60 | +0,41% | 14,60 | 14,60 | 14,60 | 14,51 | 14,60 | 1 | 146.000 |
| 22/5/2025 | 14,85 | 14,54 | -1,76% | 14,54 | 14,85 | 14,54 | 14,50 | 14,99 | 4 | 1.745.800 |
| 21/5/2025 | 15,00 | 14,80 | -1,33% | 14,80 | 15,11 | 14,97 | 14,52 | 16,02 | 8 | 1.198.200 |
| 20/5/2025 | 15,40 | 15,00 | -0,40% | 15,00 | 15,40 | 15,20 | 15,00 | 15,45 | 2 | 304.000 |
| 19/5/2025 | 15,88 | 15,06 | +0,40% | 15,06 | 15,88 | 15,47 | 15,00 | 15,87 | 2 | 309.400 |
| 16/5/2025 | 15,00 | 15,00 | -3,23% | 15,00 | 15,50 | 15,15 | 14,50 | 16,35 | 8 | 1.364.200 |
| 15/5/2025 | 15,38 | 15,50 | +4,59% | 14,85 | 15,50 | 15,48 | 14,40 | 16,00 | 16 | 32.527.900 |
| 14/5/2025 | 14,80 | 14,82 | -4,39% | 14,60 | 14,95 | 14,79 | 14,80 | 15,20 | 5 | 739.900 |
| 13/5/2025 | 14,89 | 15,50 | +7,64% | 14,80 | 15,50 | 15,34 | 15,50 | 15,98 | 10 | 2.915.700 |
| 12/5/2025 | 14,00 | 14,40 | +5,88% | 14,00 | 14,55 | 14,38 | 14,41 | 15,50 | 7 | 1.150.700 |
| 9/5/2025 | 13,60 | 13,60 | 0,00% | 13,60 | 13,60 | 13,60 | 13,65 | 14,20 | 1 | 136.000 |
| 7/5/2025 | 14,20 | 13,60 | -4,16% | 13,60 | 14,20 | 13,99 | 13,61 | 14,00 | 5 | 1.119.200 |
| 6/5/2025 | 13,60 | 14,19 | +3,05% | 13,60 | 14,19 | 13,79 | 13,81 | 14,20 | 15 | 3.586.800 |
| 5/5/2025 | 13,77 | 13,77 | +40,51% | 13,77 | 13,77 | 13,77 | 13,78 | 14,10 | 2 | 275.400 |
| 29/4/2025 | 14,11 | 14,10 | +0,71% | 14,10 | 14,11 | 14,10 | 14,10 | 14,50 | 2 | 282.100 |
| 28/4/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 15,41 | 2 | 560.000 |
| 24/4/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 14,50 | 2 | 280.000 |
| 23/4/2025 | 14,00 | 14,00 | +1,74% | 14,00 | 14,00 | 14,00 | 14,00 | 15,50 | 2 | 420.000 |
| 22/4/2025 | 14,00 | 13,76 | -1,71% | 13,62 | 14,00 | 13,86 | 13,51 | 14,95 | 5 | 1.802.400 |
| 16/4/2025 | 13,90 | 14,00 | +0,72% | 13,90 | 14,20 | 14,07 | 14,00 | 15,50 | 7 | 2.111.000 |
| 15/4/2025 | 13,90 | 13,90 | +4,28% | 13,90 | 13,90 | 13,90 | 13,80 | 14,20 | 3 | 695.000 |
| 11/4/2025 | 13,40 | 13,33 | -0,52% | 13,33 | 13,40 | 13,35 | 13,30 | 13,60 | 3 | 400.600 |
| 10/4/2025 | 13,52 | 13,40 | -0,81% | 13,40 | 13,52 | 13,47 | 13,40 | 13,60 | 6 | 1.751.100 |
| 9/4/2025 | 13,60 | 13,51 | -3,43% | 13,51 | 13,60 | 13,53 | 13,50 | 13,84 | 2 | 947.500 |
| 8/4/2025 | 13,99 | 13,99 | +3,63% | 13,99 | 13,99 | 13,99 | 13,50 | 13,99 | 2 | 279.800 |
| 7/4/2025 | 13,59 | 13,50 | -3,57% | 13,02 | 13,59 | 13,23 | 13,06 | 13,99 | 5 | 661.600 |
| 3/4/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 13,80 | 14,50 | 1 | 700.000 |
| 1/4/2025 | 14,40 | 14,00 | -1,41% | 13,67 | 14,40 | 13,93 | 14,00 | 14,50 | 11 | 2.786.900 |
| 31/3/2025 | 14,20 | 14,20 | -2,07% | 14,20 | 14,20 | 14,20 | 14,20 | 15,45 | 1 | 142.000 |
| 28/3/2025 | 13,80 | 14,50 | +0,35% | 13,37 | 14,50 | 14,41 | 14,03 | 15,50 | 21 | 13.696.300 |
| 26/3/2025 | 13,26 | 14,45 | +2,48% | 13,26 | 14,45 | 13,46 | 13,34 | 14,40 | 9 | 2.154.800 |
| 25/3/2025 | 14,10 | 14,10 | -2,76% | 14,10 | 14,10 | 14,10 | 14,10 | 14,50 | 2 | 282.000 |
| 18/3/2025 | 14,50 | 14,50 | +1,40% | 14,50 | 14,50 | 14,50 | 13,80 | 14,80 | 1 | 145.000 |
| 17/3/2025 | 13,88 | 14,30 | +3,03% | 13,88 | 14,30 | 13,91 | 13,45 | 14,50 | 6 | 2.783.000 |
| 14/3/2025 | 13,88 | 13,88 | +0,80% | 13,88 | 13,88 | 13,88 | 13,51 | 13,88 | 2 | 277.600 |
| 13/3/2025 | 13,77 | 13,77 | +2,68% | 13,77 | 13,77 | 13,77 | 13,34 | 13,77 | 1 | 137.700 |
| 12/3/2025 | 13,41 | 13,41 | -0,67% | 13,41 | 13,41 | 13,41 | 13,12 | 13,76 | 1 | 134.100 |
| 11/3/2025 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,12 | 13,90 | 3 | 1.350.000 |
| 10/3/2025 | 13,50 | 13,50 | -2,88% | 13,50 | 13,50 | 13,50 | 13,10 | 13,80 | 1 | 135.000 |
| 7/3/2025 | 13,75 | 13,90 | +3,27% | 13,75 | 13,90 | 13,82 | 13,50 | 13,90 | 8 | 3.595.100 |
| 6/3/2025 | 13,59 | 13,46 | -0,66% | 13,31 | 13,59 | 13,56 | 13,45 | 13,70 | 4 | 2.034.400 |
| 5/3/2025 | 13,32 | 13,55 | -1,81% | 13,21 | 13,55 | 13,30 | 13,10 | 13,55 | 18 | 4.389.800 |
| 28/2/2025 | 13,22 | 13,80 | +2,22% | 13,22 | 13,80 | 13,41 | 13,12 | 13,80 | 2 | 402.400 |
| 27/2/2025 | 13,50 | 13,50 | -0,22% | 13,50 | 13,50 | 13,50 | 13,35 | 13,55 | 1 | 135.000 |
| 26/2/2025 | 13,31 | 13,53 | +1,20% | 13,31 | 13,69 | 13,49 | 13,35 | 13,53 | 13 | 2.159.300 |
| 25/2/2025 | 13,88 | 13,37 | -3,81% | 13,37 | 13,88 | 13,62 | 13,10 | 13,70 | 2 | 272.500 |
| 21/2/2025 | 13,90 | 13,90 | +4,04% | 13,90 | 13,90 | 13,90 | 13,05 | 13,90 | 1 | 139.000 |
| 20/2/2025 | 13,40 | 13,36 | -1,04% | 13,36 | 13,40 | 13,36 | 13,35 | 13,80 | 3 | 2.004.400 |
| 18/2/2025 | 13,50 | 13,50 | -2,88% | 13,50 | 13,50 | 13,50 | 13,35 | 13,90 | 1 | 405.000 |
| 17/2/2025 | 13,41 | 13,90 | +1,46% | 13,41 | 14,00 | 13,77 | 13,51 | 13,90 | 5 | 826.200 |
| 11/2/2025 | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 13,63 | 13,97 | 1 | 959.000 |
| 10/2/2025 | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 13,70 | 13,99 | 2 | 822.000 |
| 7/2/2025 | 13,70 | 13,70 | +0,59% | 13,70 | 13,70 | 13,70 | 13,62 | 13,70 | 5 | 1.507.000 |
| 5/2/2025 | 13,70 | 13,62 | -0,58% | 13,62 | 13,70 | 13,63 | 13,60 | 13,70 | 3 | 818.000 |
| 4/2/2025 | 13,61 | 13,70 | 0,00% | 13,61 | 13,70 | 13,68 | 13,61 | 13,80 | 2 | 821.100 |
| 3/2/2025 | 13,25 | 13,70 | 0,00% | 13,25 | 13,70 | 13,49 | 13,42 | 13,80 | 8 | 3.914.200 |
| 31/1/2025 | 14,10 | 13,70 | -2,84% | 13,70 | 14,10 | 13,70 | 13,44 | 13,80 | 20 | 14.531.900 |
| 29/1/2025 | 14,10 | 14,10 | 0,00% | 14,10 | 14,30 | 14,17 | 13,40 | 14,40 | 4 | 708.900 |
| 28/1/2025 | 14,10 | 14,10 | 0,00% | 14,10 | 14,10 | 14,10 | 13,40 | 14,30 | 4 | 846.000 |
| 27/1/2025 | 13,99 | 14,10 | +0,79% | 13,99 | 14,10 | 14,04 | 13,80 | 14,30 | 2 | 280.900 |
| 24/1/2025 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,63 | 14,13 | 2 | 419.700 |
| 23/1/2025 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,63 | 13,99 | 1 | 139.900 |
| 22/1/2025 | 13,79 | 13,99 | +1,38% | 13,75 | 13,99 | 13,84 | 13,41 | 13,99 | 9 | 4.569.600 |
| 20/1/2025 | 13,68 | 13,80 | +3,76% | 13,68 | 13,80 | 13,71 | 13,33 | 13,95 | 4 | 685.700 |
| 17/1/2025 | 13,30 | 13,30 | +0,76% | 13,30 | 13,30 | 13,30 | 13,26 | 13,60 | 1 | 266.000 |
| 16/1/2025 | 13,20 | 13,20 | -1,79% | 13,20 | 13,20 | 13,20 | 13,18 | 13,50 | 3 | 528.000 |
| 15/1/2025 | 13,14 | 13,44 | +3,15% | 13,14 | 13,44 | 13,35 | 13,21 | 13,50 | 4 | 1.068.600 |
| 13/1/2025 | 13,10 | 13,03 | -0,53% | 13,03 | 13,10 | 13,06 | 13,03 | 13,75 | 2 | 261.300 |
| 9/1/2025 | 13,10 | 13,10 | +0,61% | 13,10 | 13,10 | 13,10 | 13,00 | 13,59 | 2 | 3.406.000 |
| 8/1/2025 | 13,03 | 13,02 | -6,80% | 13,02 | 13,03 | 13,02 | 13,00 | 13,40 | 3 | 651.300 |
| 7/1/2025 | 13,97 | 13,97 | -0,21% | 13,97 | 13,97 | 13,97 | 13,13 | 13,89 | 1 | 12.712.700 |
| 6/1/2025 | 13,97 | 14,00 | +6,06% | 13,97 | 14,00 | 13,99 | 13,13 | 14,00 | 2 | 1.399.400 |
| 3/1/2025 | 13,20 | 13,20 | +0,69% | 13,20 | 13,20 | 13,20 | 13,14 | 13,50 | 2 | 264.000 |
| 2/1/2025 | 13,10 | 13,11 | -2,89% | 13,10 | 13,12 | 13,10 | 13,15 | 13,50 | 6 | 1.966.000 |
| 30/12/2024 | 13,50 | 13,50 | +0,30% | 13,50 | 13,50 | 13,50 | 13,50 | 14,00 | 4 | 1.890.000 |
| 27/12/2024 | 13,46 | 13,46 | +0,82% | 13,46 | 13,46 | 13,46 | 13,03 | 14,11 | 1 | 807.600 |
| 26/12/2024 | 13,39 | 13,35 | -0,30% | 13,35 | 13,39 | 13,35 | 13,03 | 13,90 | 4 | 934.900 |
| 23/12/2024 | 13,39 | 13,39 | -0,81% | 13,39 | 13,39 | 13,39 | 13,23 | 13,99 | 2 | 401.700 |
| 20/12/2024 | 13,39 | 13,50 | -2,88% | 13,39 | 13,50 | 13,47 | 13,36 | 13,70 | 4 | 673.900 |
| 18/12/2024 | 13,56 | 13,90 | +2,51% | 13,56 | 13,90 | 13,73 | 13,08 | 13,89 | 2 | 274.600 |
| 12/12/2024 | 14,00 | 13,56 | -0,66% | 13,56 | 14,00 | 13,87 | 13,30 | 13,75 | 3 | 555.000 |
| 9/12/2024 | 13,86 | 13,65 | -2,36% | 13,65 | 13,86 | 13,75 | 13,56 | 13,98 | 5 | 687.600 |
| 6/12/2024 | 13,22 | 13,98 | +4,33% | 13,22 | 14,40 | 14,20 | 13,94 | 14,10 | 26 | 11.077.900 |
| 5/12/2024 | 13,29 | 13,40 | 0,00% | 13,26 | 13,45 | 13,31 | 13,30 | 13,80 | 12 | 2.928.800 |
| 4/12/2024 | 13,68 | 13,40 | -1,69% | 13,21 | 13,82 | 13,46 | 13,41 | 13,59 | 17 | 3.231.100 |
| 3/12/2024 | 13,79 | 13,63 | +2,02% | 13,63 | 13,91 | 13,81 | 13,35 | 13,60 | 6 | 828.600 |
| 2/12/2024 | 14,29 | 13,36 | -6,25% | 13,36 | 14,29 | 13,44 | 13,35 | 14,30 | 12 | 4.975.200 |
| 29/11/2024 | 14,27 | 14,25 | +1,79% | 14,00 | 14,27 | 14,10 | 13,50 | 14,25 | 5 | 705.200 |
| 28/11/2024 | 13,90 | 14,00 | +0,29% | 13,90 | 14,00 | 13,94 | 14,00 | 14,19 | 8 | 5.160.800 |
| 27/11/2024 | 13,52 | 13,96 | +1,90% | 13,52 | 14,00 | 13,92 | 13,96 | 14,13 | 52 | 22.284.600 |
| 26/11/2024 | 13,31 | 13,70 | +0,81% | 13,31 | 13,80 | 13,68 | 13,55 | 13,70 | 28 | 9.171.800 |
| 25/11/2024 | 13,48 | 13,59 | +1,57% | 13,48 | 13,65 | 13,50 | 12,50 | 13,58 | 21 | 11.071.000 |
| 22/11/2024 | 13,15 | 13,38 | +1,98% | 13,10 | 13,39 | 13,26 | 13,20 | 13,38 | 16 | 6.100.200 |
| 21/11/2024 | 13,00 | 13,12 | -13,46% | 13,00 | 13,35 | 13,02 | 13,11 | 13,18 | 203 | 197.390.300 |
| 19/11/2024 | 15,16 | 15,16 | -2,45% | 15,16 | 15,16 | 15,16 | 14,80 | 15,52 | 1 | 151.600 |
| 18/11/2024 | 15,54 | 15,54 | 0,00% | 15,54 | 15,54 | 15,54 | 15,15 | 15,54 | 5 | 1.398.600 |
| 14/11/2024 | 15,53 | 15,54 | 0,00% | 15,53 | 15,54 | 15,53 | 15,20 | 15,54 | 6 | 1.708.900 |
| 13/11/2024 | 15,53 | 15,54 | 0,00% | 15,53 | 15,54 | 15,53 | 15,32 | 15,54 | 5 | 1.242.900 |
| 12/11/2024 | 15,38 | 15,54 | +0,97% | 15,25 | 15,55 | 15,42 | 15,00 | 15,54 | 16 | 5.089.600 |
| 8/11/2024 | 14,99 | 15,39 | +2,67% | 14,99 | 15,39 | 15,19 | 14,99 | 15,54 | 2 | 303.800 |
| 7/11/2024 | 14,35 | 14,99 | -0,07% | 14,35 | 15,55 | 15,05 | 14,80 | 15,53 | 14 | 6.774.100 |
| 6/11/2024 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 15,30 | 1 | 150.000 |
| 4/11/2024 | 15,00 | 15,00 | 0,00% | 14,36 | 15,00 | 14,78 | 14,36 | 15,30 | 3 | 443.600 |
| 1/11/2024 | 14,59 | 15,00 | +0,33% | 14,35 | 15,00 | 14,45 | 14,35 | 15,25 | 8 | 2.023.600 |
| 29/10/2024 | 14,95 | 14,95 | -2,61% | 14,95 | 14,95 | 14,95 | 14,59 | 15,39 | 1 | 149.500 |
| 28/10/2024 | 14,31 | 15,35 | -0,32% | 14,31 | 15,38 | 14,66 | 14,59 | 15,39 | 11 | 1.906.600 |
| 25/10/2024 | 15,40 | 15,40 | 0,00% | 15,40 | 15,40 | 15,40 | 14,26 | 15,30 | 1 | 462.000 |
| 23/10/2024 | 14,99 | 15,40 | +6,21% | 14,99 | 15,40 | 15,23 | 14,50 | 15,40 | 4 | 761.800 |
| 22/10/2024 | 14,93 | 14,50 | -3,01% | 14,50 | 14,95 | 14,79 | 14,04 | 15,00 | 3 | 443.800 |
| 16/10/2024 | 14,78 | 14,95 | +1,08% | 14,78 | 14,95 | 14,90 | 14,13 | 14,95 | 7 | 2.534.400 |
| 14/10/2024 | 14,79 | 14,79 | +2,00% | 14,79 | 14,79 | 14,79 | 14,04 | 14,95 | 1 | 147.900 |
| 11/10/2024 | 14,50 | 14,50 | +1,61% | 14,50 | 14,50 | 14,50 | 14,50 | 14,95 | 1 | 145.000 |
| 10/10/2024 | 14,94 | 14,27 | -2,26% | 14,23 | 14,94 | 14,48 | 14,26 | 14,95 | 3 | 434.400 |
| 9/10/2024 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,60 | 14,95 | 2 | 438.000 |
| 8/10/2024 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,60 | 14,95 | 5 | 1.168.000 |
| 7/10/2024 | 14,60 | 14,60 | -0,21% | 14,60 | 14,60 | 14,60 | 14,60 | 14,84 | 2 | 292.000 |
| 4/10/2024 | 14,61 | 14,63 | -1,81% | 14,61 | 15,00 | 14,69 | 14,61 | 14,98 | 4 | 734.600 |
| 3/10/2024 | 14,90 | 14,90 | +2,05% | 14,90 | 14,90 | 14,90 | 14,85 | 14,90 | 2 | 298.000 |
| 2/10/2024 | 15,14 | 14,60 | 0,00% | 14,60 | 15,14 | 14,70 | 14,60 | 15,10 | 5 | 1.323.500 |
| 1/10/2024 | 14,67 | 14,60 | -3,88% | 14,60 | 14,67 | 14,62 | 14,60 | 15,10 | 12 | 2.194.200 |
| 30/9/2024 | 15,19 | 15,19 | +1,20% | 15,19 | 15,19 | 15,19 | 14,66 | 15,20 | 2 | 303.800 |
| 26/9/2024 | 14,81 | 15,01 | +1,42% | 14,81 | 15,40 | 15,25 | 15,01 | 15,39 | 7 | 1.830.300 |
| 25/9/2024 | 14,73 | 14,80 | +0,54% | 14,73 | 14,80 | 14,79 | 14,66 | 15,00 | 5 | 1.479.300 |
| 24/9/2024 | 14,71 | 14,72 | -1,21% | 14,71 | 15,35 | 14,82 | 14,72 | 15,24 | 6 | 889.300 |
| 23/9/2024 | 15,25 | 14,90 | -2,49% | 14,90 | 15,25 | 15,02 | 14,71 | 14,90 | 3 | 450.600 |
| 20/9/2024 | 14,94 | 15,28 | -0,71% | 14,90 | 15,28 | 14,93 | 14,90 | 15,36 | 5 | 1.792.300 |
| 19/9/2024 | 15,05 | 15,39 | +2,60% | 15,05 | 15,40 | 15,17 | 14,90 | 15,40 | 5 | 1.668.900 |
| 18/9/2024 | 14,80 | 15,00 | +0,54% | 14,70 | 15,00 | 14,75 | 14,99 | 15,37 | 9 | 7.819.100 |
| 17/9/2024 | 15,00 | 14,92 | -1,13% | 14,91 | 15,00 | 14,94 | 14,90 | 15,08 | 11 | 3.137.500 |
| 16/9/2024 | 15,34 | 15,09 | +1,14% | 14,94 | 15,34 | 15,04 | 14,92 | 15,38 | 6 | 1.654.900 |
| 13/9/2024 | 14,92 | 14,92 | +0,13% | 14,91 | 14,99 | 14,92 | 14,92 | 15,30 | 8 | 1.343.200 |
| 12/9/2024 | 15,10 | 14,90 | -3,25% | 14,90 | 15,13 | 15,02 | 14,90 | 15,39 | 11 | 6.009.700 |
| 11/9/2024 | 15,02 | 15,40 | +0,06% | 15,02 | 15,40 | 15,22 | 15,02 | 15,39 | 5 | 761.200 |
| 10/9/2024 | 15,39 | 15,39 | +0,59% | 15,00 | 15,39 | 15,09 | 15,00 | 15,38 | 10 | 3.019.600 |
| 9/9/2024 | 15,44 | 15,30 | -1,03% | 15,30 | 15,55 | 15,52 | 15,30 | 15,55 | 5 | 2.017.900 |
| 6/9/2024 | 15,10 | 15,46 | +1,38% | 15,01 | 15,46 | 15,12 | 15,46 | 15,47 | 16 | 3.932.900 |
| 5/9/2024 | 14,30 | 15,25 | +0,99% | 14,30 | 15,50 | 15,05 | 15,15 | 15,49 | 32 | 16.258.800 |
| 4/9/2024 | 14,80 | 15,10 | +2,03% | 14,60 | 15,40 | 14,88 | 15,01 | 15,10 | 31 | 16.228.400 |
| 3/9/2024 | 14,78 | 14,80 | +1,72% | 14,60 | 14,80 | 14,74 | 14,60 | 14,80 | 21 | 7.077.100 |
| 2/9/2024 | 15,00 | 14,55 | +7,38% | 13,90 | 15,00 | 14,75 | 14,22 | 14,60 | 40 | 14.459.300 |
| 30/8/2024 | 13,55 | 13,55 | +0,15% | 13,50 | 13,60 | 13,55 | 13,55 | 14,90 | 18 | 10.976.000 |
| 28/8/2024 | 13,50 | 13,53 | +2,34% | 13,50 | 13,55 | 13,53 | 13,15 | 13,55 | 3 | 541.300 |
| 27/8/2024 | 13,51 | 13,22 | -4,89% | 13,22 | 13,94 | 13,58 | 13,22 | 13,75 | 48 | 7.336.600 |
| 26/8/2024 | 14,00 | 13,90 | -0,71% | 13,65 | 14,05 | 13,98 | 13,55 | 13,90 | 23 | 5.454.100 |
| 23/8/2024 | 13,39 | 14,00 | +6,06% | 13,15 | 14,50 | 13,58 | 13,50 | 14,00 | 58 | 15.356.300 |
| 22/8/2024 | 13,90 | 13,20 | +1,15% | 13,05 | 13,90 | 13,29 | 13,20 | 13,39 | 63 | 10.235.400 |
| 21/8/2024 | 13,60 | 13,05 | -8,16% | 13,00 | 14,19 | 13,00 | 13,03 | 13,40 | 57 | 542.307.600 |
| 20/8/2024 | 13,26 | 14,21 | +1,50% | 13,25 | 14,21 | 13,76 | 13,90 | 14,15 | 8 | 2.340.600 |
| 19/8/2024 | 14,90 | 14,00 | -6,67% | 13,70 | 14,90 | 13,94 | 13,25 | 14,20 | 21 | 5.577.900 |
| 16/8/2024 | 14,79 | 15,00 | +3,59% | 14,79 | 16,00 | 15,06 | 14,25 | 15,80 | 9 | 2.109.300 |
| 15/8/2024 | 14,25 | 14,48 | +3,43% | 14,25 | 14,48 | 14,40 | 8,50 | 14,48 | 3 | 432.000 |
| 14/8/2024 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 5,07 | 14,30 | 8 | 1.540.000 |
| 13/8/2024 | 13,60 | 14,00 | +2,94% | 13,60 | 14,00 | 13,83 | 12,70 | 14,40 | 3 | 414.900 |
| 12/8/2024 | 16,44 | 13,60 | -9,33% | 13,60 | 16,44 | 15,63 | 11,07 | 14,85 | 13 | 2.345.400 |
| 9/8/2024 | 14,20 | 15,00 | +3,45% | 14,20 | 16,99 | 15,34 | 13,50 | 15,50 | 57 | 12.886.500 |
| 8/8/2024 | 13,40 | 14,50 | +11,54% | 13,40 | 14,50 | 13,76 | 13,80 | 14,38 | 19 | 3.577.800 |
| 7/8/2024 | 12,90 | 13,00 | +0,85% | 12,90 | 13,20 | 12,98 | 12,50 | 13,00 | 4 | 1.038.900 |
| 6/8/2024 | 12,80 | 12,89 | +0,78% | 12,80 | 12,89 | 12,84 | 11,00 | 12,90 | 2 | 256.900 |
| 2/8/2024 | 12,52 | 12,79 | +2,32% | 12,52 | 12,79 | 12,62 | 0,00 | 12,79 | 3 | 378.600 |
| 1/8/2024 | 12,12 | 12,50 | +0,24% | 12,11 | 12,50 | 12,32 | 12,50 | 12,80 | 29 | 7.762.700 |
| 31/7/2024 | 12,80 | 12,47 | +3,92% | 11,81 | 12,89 | 12,06 | 12,00 | 12,47 | 33 | 9.168.100 |
| 30/7/2024 | 11,10 | 12,00 | +9,09% | 11,09 | 12,05 | 11,75 | 11,11 | 11,80 | 22 | 8.348.000 |
| 24/7/2024 | 11,00 | 11,00 | +1,85% | 11,00 | 11,00 | 11,00 | 10,34 | 10,95 | 2 | 330.000 |
| 22/7/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,50 | 11,00 | 1 | 108.000 |
| 17/7/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,34 | 10,80 | 1 | 108.000 |
| 16/7/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,34 | 10,80 | 3 | 756.000 |
| 15/7/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,34 | 10,80 | 1 | 108.000 |
| 11/7/2024 | 10,54 | 10,80 | -1,19% | 10,50 | 10,80 | 10,51 | 10,50 | 10,80 | 23 | 3.468.400 |
| 5/7/2024 | 10,93 | 10,93 | -0,82% | 10,93 | 10,93 | 10,93 | 10,63 | 11,02 | 1 | 109.300 |
| 3/7/2024 | 11,02 | 11,02 | -1,43% | 11,02 | 11,02 | 11,02 | 0,00 | 11,03 | 2 | 330.600 |
| 24/6/2024 | 11,18 | 11,18 | 0,00% | 11,18 | 11,18 | 11,18 | 10,72 | 11,34 | 1 | 111.800 |
| 18/6/2024 | 11,18 | 11,18 | -0,18% | 11,18 | 11,18 | 11,18 | 10,60 | 11,38 | 1 | 111.800 |
| 17/6/2024 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 7,20 | 11,42 | 1 | 112.000 |
| 12/6/2024 | 11,20 | 11,20 | -6,59% | 11,20 | 11,20 | 11,20 | 10,20 | 11,20 | 1 | 224.000 |
| 6/6/2024 | 11,97 | 11,99 | +0,17% | 11,97 | 11,99 | 11,97 | 11,20 | 11,99 | 3 | 359.300 |
| 5/6/2024 | 11,97 | 11,97 | 0,00% | 11,97 | 11,97 | 11,97 | 11,01 | 11,83 | 1 | 119.700 |
| 3/6/2024 | 11,97 | 11,97 | +5,93% | 11,97 | 11,97 | 11,97 | 11,02 | 11,97 | 1 | 119.700 |
| 31/5/2024 | 11,67 | 11,30 | -3,17% | 11,01 | 11,67 | 11,44 | 10,91 | 12,00 | 4 | 572.300 |
| 29/5/2024 | 11,10 | 11,67 | +6,09% | 11,10 | 11,67 | 11,52 | 11,67 | 12,00 | 9 | 1.152.600 |
| 28/5/2024 | 10,32 | 11,00 | +1,29% | 10,32 | 11,00 | 10,65 | 10,70 | 11,10 | 5 | 532.600 |
| 27/5/2024 | 11,20 | 10,86 | -9,42% | 10,86 | 11,20 | 11,00 | 10,25 | 11,50 | 7 | 880.400 |
| 23/5/2024 | 11,00 | 11,99 | +17,55% | 11,00 | 13,21 | 12,56 | 11,99 | 12,45 | 44 | 11.059.600 |
| 20/5/2024 | 10,20 | 10,20 | 0,00% | 10,20 | 10,20 | 10,20 | 9,89 | 11,00 | 1 | 306.000 |
| 15/5/2024 | 10,20 | 10,20 | +0,59% | 10,20 | 10,20 | 10,20 | 9,92 | 11,00 | 1 | 102.000 |
| 14/5/2024 | 9,80 | 10,14 | +2,63% | 9,80 | 10,14 | 10,07 | 9,89 | 10,80 | 8 | 805.800 |
| 9/5/2024 | 9,80 | 9,80 | -0,81% | 9,80 | 9,80 | 9,80 | 8,00 | 10,50 | 1 | 196.000 |
| 6/5/2024 | 9,88 | 9,88 | +0,10% | 9,88 | 9,88 | 9,88 | 0,00 | 9,88 | 2 | 197.600 |
| 29/4/2024 | 9,87 | 9,87 | +13,45% | 9,87 | 9,87 | 9,87 | 8,51 | 9,87 | 1 | 98.700 |
| 17/4/2024 | 9,88 | 9,88 | 0,00% | 9,88 | 9,88 | 9,88 | 9,29 | 10,40 | 1 | 98.800 |
| 15/4/2024 | 9,88 | 9,88 | 0,00% | 9,88 | 9,88 | 9,88 | 9,88 | 10,20 | 1 | 98.800 |
| 8/4/2024 | 9,88 | 9,88 | 0,00% | 9,88 | 9,88 | 9,88 | 9,88 | 10,29 | 1 | 98.800 |
| 1/4/2024 | 9,99 | 9,88 | -1,20% | 9,88 | 9,99 | 9,93 | 9,76 | 10,38 | 2 | 198.700 |
| 28/3/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,75 | 10,49 | 1 | 200.000 |
| 27/3/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 10,38 | 2 | 600.000 |
| 25/3/2024 | 10,00 | 10,00 | -0,50% | 10,00 | 10,00 | 10,00 | 10,00 | 10,37 | 1 | 500.000 |
| 22/3/2024 | 10,05 | 10,05 | 0,00% | 10,05 | 10,05 | 10,05 | 10,00 | 10,05 | 2 | 1.507.500 |
| 21/3/2024 | 10,05 | 10,05 | -2,24% | 10,05 | 10,05 | 10,05 | 10,05 | 10,28 | 1 | 100.500 |
| 19/3/2024 | 10,00 | 10,28 | +8,21% | 9,90 | 10,28 | 9,96 | 10,00 | 10,20 | 9 | 4.882.900 |
| 18/3/2024 | 10,00 | 9,50 | -7,68% | 9,50 | 10,00 | 9,76 | 9,55 | 10,45 | 3 | 293.000 |
| 15/3/2024 | 10,00 | 10,29 | -0,10% | 10,00 | 10,29 | 10,24 | 10,00 | 10,46 | 2 | 614.500 |
| 13/3/2024 | 10,29 | 10,30 | 0,00% | 10,29 | 10,30 | 10,29 | 9,71 | 10,30 | 4 | 1.544.300 |
| 8/3/2024 | 10,30 | 10,30 | +1,98% | 9,60 | 10,30 | 10,02 | 0,00 | 0,00 | 5 | 702.000 |
| 7/3/2024 | 10,10 | 10,10 | -0,49% | 10,10 | 10,10 | 10,10 | 9,00 | 10,30 | 1 | 101.000 |
| 6/3/2024 | 10,15 | 10,15 | +1,50% | 10,15 | 10,15 | 10,15 | 9,00 | 10,15 | 2 | 507.500 |
| 5/3/2024 | 10,01 | 10,00 | -0,99% | 10,00 | 10,01 | 10,00 | 9,00 | 10,15 | 3 | 600.100 |
| 4/3/2024 | 10,10 | 10,10 | +4,88% | 10,10 | 10,10 | 10,10 | 9,60 | 10,10 | 1 | 505.000 |
| 1/3/2024 | 10,50 | 9,63 | -7,31% | 9,62 | 10,50 | 9,91 | 9,63 | 10,50 | 3 | 297.500 |
| 29/2/2024 | 10,39 | 10,39 | +4,95% | 10,39 | 10,39 | 10,39 | 9,20 | 10,44 | 1 | 103.900 |
| 27/2/2024 | 9,50 | 9,90 | +3,13% | 9,50 | 9,90 | 9,78 | 9,60 | 10,00 | 2 | 685.000 |
| 26/2/2024 | 9,40 | 9,60 | +3,11% | 9,40 | 9,60 | 9,53 | 9,40 | 9,75 | 6 | 953.000 |
| 23/2/2024 | 9,42 | 9,31 | -0,96% | 9,31 | 9,42 | 9,31 | 0,00 | 0,00 | 6 | 2.608.300 |
| 22/2/2024 | 9,70 | 9,40 | +1,08% | 9,40 | 9,80 | 9,73 | 9,42 | 9,75 | 6 | 1.265.000 |
| 21/2/2024 | 9,21 | 9,30 | 0,00% | 9,21 | 9,30 | 9,25 | 9,02 | 9,50 | 4 | 1.017.600 |
| 20/2/2024 | 9,31 | 9,30 | +2,09% | 9,30 | 9,88 | 9,44 | 9,11 | 9,60 | 3 | 377.900 |
| 19/2/2024 | 9,31 | 9,11 | -2,15% | 9,11 | 9,31 | 9,16 | 9,11 | 9,50 | 3 | 824.600 |
| 16/2/2024 | 9,31 | 9,31 | +0,11% | 9,31 | 9,31 | 9,31 | 9,00 | 9,70 | 2 | 465.500 |
| 9/2/2024 | 9,50 | 9,30 | -2,11% | 9,20 | 9,50 | 9,31 | 0,00 | 0,00 | 5 | 838.000 |
| 8/2/2024 | 9,50 | 9,50 | -6,40% | 9,50 | 9,50 | 9,50 | 9,10 | 9,50 | 2 | 190.000 |
| 2/2/2024 | 10,15 | 10,15 | 0,00% | 10,15 | 10,15 | 10,15 | 9,15 | 10,14 | 1 | 101.500 |
| 29/1/2024 | 10,15 | 10,15 | +7,86% | 10,15 | 10,15 | 10,15 | 9,50 | 10,15 | 2 | 304.500 |
| 26/1/2024 | 9,60 | 9,41 | -1,36% | 9,41 | 9,60 | 9,50 | 9,42 | 9,80 | 2 | 190.100 |
| 24/1/2024 | 9,54 | 9,54 | +0,10% | 9,54 | 9,54 | 9,54 | 9,11 | 10,40 | 1 | 190.800 |
| 23/1/2024 | 9,53 | 9,53 | -3,93% | 9,52 | 9,53 | 9,52 | 9,55 | 9,92 | 8 | 1.238.800 |
| 22/1/2024 | 9,89 | 9,92 | +0,30% | 9,89 | 12,00 | 10,46 | 9,92 | 11,00 | 19 | 4.606.200 |
| 19/1/2024 | 9,87 | 9,89 | -0,10% | 9,87 | 9,89 | 9,88 | 9,00 | 9,89 | 3 | 296.500 |
| 12/1/2024 | 9,90 | 9,90 | +5,88% | 9,90 | 9,90 | 9,90 | 9,25 | 10,00 | 1 | 99.000 |
| 11/1/2024 | 9,40 | 9,35 | +3,89% | 9,35 | 9,50 | 9,41 | 9,31 | 9,90 | 3 | 282.500 |
| 9/1/2024 | 9,00 | 9,00 | -5,26% | 9,00 | 9,00 | 9,00 | 9,01 | 10,00 | 1 | 90.000 |
| 4/1/2024 | 9,50 | 9,50 | -2,86% | 9,50 | 9,50 | 9,50 | 9,00 | 9,75 | 2 | 950.000 |
| 2/1/2024 | 9,78 | 9,78 | -0,20% | 9,78 | 9,78 | 9,78 | 9,00 | 9,80 | 1 | 97.800 |
| 27/12/2023 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,00 | 9,80 | 2 | 588.000 |
| 26/12/2023 | 9,70 | 9,80 | +5,38% | 9,58 | 9,80 | 9,73 | 9,11 | 9,80 | 3 | 486.800 |
| 22/12/2023 | 9,20 | 9,30 | +5,68% | 9,20 | 9,30 | 9,28 | 8,95 | 9,70 | 3 | 650.000 |
| 19/12/2023 | 8,80 | 8,80 | -7,37% | 8,80 | 8,80 | 8,80 | 8,91 | 9,80 | 2 | 264.000 |
| 14/12/2023 | 9,90 | 9,50 | +2,70% | 9,50 | 9,90 | 9,56 | 8,80 | 9,90 | 2 | 574.000 |
| 12/12/2023 | 9,50 | 9,25 | +2,66% | 9,25 | 9,70 | 9,57 | 8,30 | 9,70 | 7 | 862.000 |
| 11/12/2023 | 9,01 | 9,01 | 0,00% | 9,01 | 9,01 | 9,01 | 8,71 | 9,50 | 3 | 540.600 |
| 7/12/2023 | 9,01 | 9,01 | -6,15% | 9,01 | 9,01 | 9,01 | 8,50 | 9,50 | 7 | 1.081.200 |
| 6/12/2023 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 8,50 | 9,60 | 3 | 288.000 |
| 4/12/2023 | 9,10 | 9,60 | +5,49% | 9,10 | 9,60 | 9,35 | 8,14 | 9,90 | 2 | 187.000 |
| 27/11/2023 | 8,40 | 9,10 | +4,60% | 8,40 | 9,10 | 8,97 | 8,00 | 10,00 | 11 | 1.705.700 |
| 23/11/2023 | 8,70 | 8,70 | -0,46% | 8,50 | 8,70 | 8,60 | 8,20 | 8,80 | 3 | 344.000 |
| 22/11/2023 | 8,21 | 8,74 | -0,68% | 8,21 | 8,74 | 8,47 | 8,21 | 8,74 | 2 | 169.500 |
| 20/11/2023 | 8,48 | 8,80 | +3,53% | 8,48 | 8,80 | 8,63 | 8,04 | 8,80 | 4 | 345.200 |
| 17/11/2023 | 8,49 | 8,50 | +3,66% | 8,49 | 8,50 | 8,49 | 8,01 | 8,48 | 3 | 424.800 |
| 16/11/2023 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,71 | 8,49 | 1 | 82.000 |
| 14/11/2023 | 7,94 | 8,20 | +3,14% | 7,94 | 8,20 | 8,07 | 8,20 | 8,49 | 16 | 2.019.400 |
| 8/11/2023 | 7,69 | 7,95 | +3,38% | 7,68 | 7,95 | 7,75 | 7,43 | 7,94 | 7 | 853.400 |
| 7/11/2023 | 7,69 | 7,69 | 0,00% | 7,69 | 7,69 | 7,69 | 7,35 | 7,69 | 2 | 153.800 |
| 3/11/2023 | 7,39 | 7,69 | +3,92% | 7,39 | 7,69 | 7,59 | 7,20 | 7,69 | 3 | 227.700 |
| 31/10/2023 | 7,99 | 7,40 | -1,33% | 7,40 | 7,99 | 7,54 | 7,33 | 7,69 | 3 | 301.900 |
| 27/10/2023 | 7,43 | 7,50 | -0,66% | 7,43 | 7,50 | 7,45 | 7,30 | 7,65 | 3 | 223.600 |
| 17/10/2023 | 7,52 | 7,55 | -2,83% | 7,52 | 7,56 | 7,53 | 7,56 | 8,19 | 3 | 301.500 |
| 11/10/2023 | 7,77 | 7,77 | 0,00% | 7,77 | 7,77 | 7,77 | 7,66 | 8,24 | 1 | 233.100 |
| 10/10/2023 | 7,77 | 7,77 | +0,26% | 7,77 | 7,77 | 7,77 | 7,52 | 8,24 | 2 | 155.400 |
| 5/10/2023 | 7,75 | 7,75 | -1,90% | 7,75 | 7,75 | 7,75 | 7,76 | 7,99 | 1 | 77.500 |
| 4/10/2023 | 7,91 | 7,90 | -0,13% | 7,90 | 7,91 | 7,90 | 7,81 | 7,99 | 4 | 553.400 |
| 3/10/2023 | 8,09 | 7,91 | -2,35% | 7,91 | 8,09 | 8,00 | 7,91 | 8,28 | 4 | 480.000 |
| 2/10/2023 | 8,15 | 8,10 | -3,46% | 8,10 | 8,15 | 8,13 | 8,02 | 8,44 | 2 | 244.000 |
| 29/9/2023 | 8,13 | 8,39 | +1,94% | 8,13 | 8,39 | 8,29 | 8,15 | 8,34 | 4 | 497.600 |
| 28/9/2023 | 8,26 | 8,23 | +0,61% | 8,03 | 8,30 | 8,16 | 8,10 | 8,30 | 9 | 1.551.900 |
| 27/9/2023 | 8,18 | 8,18 | -2,50% | 8,18 | 8,18 | 8,18 | 8,18 | 8,30 | 5 | 409.000 |
| 26/9/2023 | 8,39 | 8,39 | -1,18% | 8,39 | 8,39 | 8,39 | 8,18 | 8,43 | 1 | 167.800 |
| 25/9/2023 | 8,46 | 8,49 | +3,92% | 8,46 | 8,49 | 8,47 | 8,18 | 8,46 | 3 | 423.700 |
| 19/9/2023 | 8,42 | 8,17 | -7,16% | 8,16 | 8,42 | 8,21 | 8,16 | 8,29 | 36 | 3.204.500 |
| 18/9/2023 | 8,70 | 8,80 | +1,27% | 8,70 | 8,80 | 8,75 | 8,42 | 8,90 | 2 | 175.000 |
| 15/9/2023 | 8,69 | 8,69 | 0,00% | 8,69 | 8,69 | 8,69 | 8,29 | 8,70 | 1 | 86.900 |
| 13/9/2023 | 8,69 | 8,69 | -0,11% | 8,69 | 8,69 | 8,69 | 8,22 | 8,50 | 2 | 173.800 |
| 11/9/2023 | 8,70 | 8,70 | +4,82% | 8,70 | 8,70 | 8,70 | 8,13 | 8,69 | 1 | 261.000 |
| 1/9/2023 | 8,30 | 8,30 | +2,72% | 8,30 | 8,30 | 8,30 | 8,44 | 8,99 | 1 | 83.000 |
| 31/8/2023 | 8,15 | 8,08 | -4,38% | 8,08 | 8,15 | 8,11 | 8,30 | 8,99 | 2 | 162.300 |
| 30/8/2023 | 8,45 | 8,45 | -3,43% | 8,45 | 8,45 | 8,47 | 8,08 | 9,00 | 2 | 169.500 |
| 28/8/2023 | 8,75 | 8,75 | 0,00% | 8,75 | 8,75 | 8,75 | 8,26 | 10,00 | 1 | 87.500 |
| 24/8/2023 | 9,00 | 8,75 | -0,57% | 8,75 | 9,00 | 8,96 | 8,75 | 9,29 | 5 | 717.500 |
| 23/8/2023 | 8,80 | 8,80 | 0,00% | 8,80 | 8,80 | 8,80 | 8,46 | 8,99 | 1 | 88.000 |
| 21/8/2023 | 8,80 | 8,80 | -4,35% | 8,80 | 8,92 | 8,86 | 8,42 | 8,90 | 9 | 1.330.000 |
| 18/8/2023 | 9,24 | 9,20 | +5,14% | 9,20 | 9,30 | 9,25 | 8,38 | 9,19 | 6 | 647.800 |
| 17/8/2023 | 8,23 | 8,75 | +8,43% | 8,23 | 8,84 | 8,65 | 8,33 | 8,74 | 20 | 2.076.400 |
| 16/8/2023 | 8,39 | 8,07 | +3,46% | 8,07 | 8,56 | 8,43 | 8,12 | 8,59 | 13 | 1.181.400 |
| 15/8/2023 | 7,90 | 7,80 | -3,82% | 7,61 | 8,01 | 7,78 | 7,62 | 8,10 | 5 | 467.300 |
| 10/8/2023 | 8,11 | 8,11 | -1,22% | 8,11 | 8,11 | 8,11 | 7,95 | 8,54 | 3 | 243.300 |
| 9/8/2023 | 8,21 | 8,21 | 0,00% | 8,21 | 8,21 | 8,21 | 8,00 | 8,54 | 1 | 82.100 |
| 8/8/2023 | 8,21 | 8,21 | 0,00% | 8,21 | 8,21 | 8,21 | 7,92 | 8,55 | 1 | 82.100 |
| 3/8/2023 | 8,21 | 8,21 | -2,73% | 8,21 | 8,21 | 8,21 | 8,05 | 8,22 | 1 | 82.100 |
| 2/8/2023 | 8,05 | 8,44 | +4,84% | 8,05 | 8,44 | 8,24 | 8,02 | 8,37 | 3 | 329.800 |
| 31/7/2023 | 8,06 | 8,05 | 0,00% | 8,05 | 8,06 | 8,05 | 8,04 | 8,44 | 2 | 161.100 |
| 28/7/2023 | 8,05 | 8,05 | -1,23% | 8,05 | 8,05 | 8,05 | 8,02 | 8,44 | 1 | 80.500 |
| 27/7/2023 | 8,30 | 8,15 | +1,62% | 8,15 | 8,30 | 8,22 | 7,93 | 8,47 | 2 | 164.500 |
| 26/7/2023 | 8,20 | 8,02 | +1,01% | 8,02 | 8,49 | 8,30 | 8,05 | 8,30 | 8 | 996.300 |
| 25/7/2023 | 8,02 | 7,94 | -0,75% | 7,94 | 8,02 | 7,97 | 7,94 | 8,32 | 4 | 638.100 |
| 24/7/2023 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 8,01 | 8,32 | 1 | 80.000 |
| 17/7/2023 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 8,04 | 8,40 | 1 | 83.000 |
| 13/7/2023 | 8,29 | 8,30 | +4,01% | 8,29 | 8,30 | 8,29 | 8,00 | 8,38 | 2 | 248.800 |
| 12/7/2023 | 8,48 | 7,98 | +1,53% | 7,70 | 8,48 | 7,93 | 7,98 | 8,29 | 12 | 1.428.200 |
| 11/7/2023 | 8,59 | 7,86 | -6,43% | 7,86 | 8,59 | 8,23 | 7,95 | 8,47 | 3 | 329.400 |
| 10/7/2023 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 7,92 | 8,59 | 1 | 84.000 |
| 7/7/2023 | 8,10 | 8,40 | +7,14% | 8,10 | 8,40 | 8,16 | 8,10 | 8,40 | 4 | 816.000 |
| 6/7/2023 | 8,30 | 7,84 | -3,21% | 7,83 | 8,30 | 8,04 | 7,84 | 8,30 | 14 | 1.850.900 |
| 4/7/2023 | 7,95 | 8,10 | +1,00% | 7,80 | 8,10 | 7,90 | 7,73 | 8,40 | 15 | 1.581.000 |
| 30/6/2023 | 8,00 | 8,02 | -1,35% | 8,00 | 8,02 | 8,03 | 8,12 | 8,69 | 7 | 562.600 |
| 29/6/2023 | 7,84 | 8,13 | +0,99% | 7,70 | 8,13 | 7,85 | 8,01 | 8,34 | 8 | 1.177.800 |
| 28/6/2023 | 8,11 | 8,05 | -2,07% | 7,95 | 8,11 | 8,02 | 8,05 | 8,50 | 13 | 2.246.800 |
| 27/6/2023 | 8,22 | 8,22 | -2,14% | 8,22 | 8,22 | 8,22 | 8,10 | 8,70 | 1 | 82.200 |
| 26/6/2023 | 8,41 | 8,40 | +2,19% | 8,40 | 8,41 | 8,40 | 8,50 | 8,79 | 3 | 924.200 |
| 23/6/2023 | 8,22 | 8,22 | 0,00% | 8,22 | 8,22 | 8,22 | 8,32 | 8,78 | 3 | 904.200 |
| 22/6/2023 | 8,89 | 8,22 | -4,31% | 8,22 | 8,89 | 8,28 | 8,23 | 8,88 | 5 | 910.900 |
| 21/6/2023 | 8,59 | 8,59 | -0,12% | 8,59 | 8,59 | 8,59 | 8,01 | 8,89 | 2 | 171.800 |
| 19/6/2023 | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 8,60 | 8,89 | 2 | 172.000 |
| 16/6/2023 | 8,75 | 8,60 | -0,46% | 8,50 | 8,75 | 8,65 | 8,60 | 8,80 | 4 | 519.500 |
| 15/6/2023 | 8,70 | 8,64 | -1,14% | 8,64 | 8,74 | 8,71 | 8,30 | 8,75 | 9 | 784.700 |
| 14/6/2023 | 8,73 | 8,74 | -0,11% | 8,73 | 8,74 | 8,73 | 8,12 | 8,73 | 2 | 174.700 |
| 13/6/2023 | 8,75 | 8,75 | +2,34% | 8,75 | 8,75 | 8,75 | 8,30 | 8,73 | 3 | 437.500 |
| 2/6/2023 | 8,54 | 8,55 | +0,12% | 8,54 | 8,55 | 8,54 | 8,22 | 8,82 | 4 | 341.900 |
| 1/6/2023 | 8,54 | 8,54 | -2,06% | 8,54 | 8,55 | 8,54 | 8,50 | 8,72 | 5 | 427.100 |
| 30/5/2023 | 8,72 | 8,72 | 0,00% | 8,72 | 8,72 | 8,72 | 8,61 | 8,88 | 1 | 87.200 |
| 29/5/2023 | 9,10 | 8,72 | -6,24% | 8,72 | 9,10 | 8,81 | 8,71 | 8,97 | 11 | 1.234.700 |
| 26/5/2023 | 8,80 | 9,30 | +5,68% | 8,70 | 9,30 | 8,85 | 8,42 | 9,28 | 5 | 531.000 |
| 25/5/2023 | 9,29 | 8,80 | -5,27% | 8,80 | 9,38 | 9,11 | 8,30 | 9,38 | 4 | 364.700 |
| 23/5/2023 | 9,29 | 9,29 | +4,74% | 9,29 | 9,29 | 9,29 | 8,22 | 9,00 | 1 | 92.900 |
| 22/5/2023 | 8,11 | 8,87 | +8,04% | 8,11 | 8,87 | 8,35 | 8,51 | 8,85 | 5 | 1.336.100 |
| 19/5/2023 | 8,21 | 8,21 | 0,00% | 8,21 | 8,21 | 8,21 | 8,05 | 8,51 | 2 | 164.200 |
| 18/5/2023 | 8,49 | 8,21 | -3,53% | 8,21 | 8,51 | 8,45 | 8,21 | 8,50 | 3 | 592.100 |
| 16/5/2023 | 8,51 | 8,51 | -1,16% | 8,51 | 8,51 | 8,51 | 8,05 | 8,51 | 1 | 85.100 |
| 15/5/2023 | 8,90 | 8,61 | -3,26% | 8,61 | 8,90 | 8,63 | 8,61 | 8,90 | 3 | 863.900 |
| 12/5/2023 | 8,81 | 8,90 | +8,54% | 8,81 | 9,03 | 8,92 | 8,20 | 8,90 | 10 | 1.248.900 |
| 11/5/2023 | 8,32 | 8,20 | -5,75% | 8,20 | 8,80 | 8,57 | 8,05 | 8,60 | 8 | 943.100 |
| 28/4/2023 | 8,16 | 8,70 | +1,75% | 8,16 | 8,70 | 8,43 | 7,70 | 8,70 | 2 | 168.600 |
| 26/4/2023 | 8,55 | 8,55 | 0,00% | 8,55 | 8,55 | 8,55 | 8,00 | 8,69 | 1 | 85.500 |
| 19/4/2023 | 8,00 | 8,55 | +0,59% | 8,00 | 8,55 | 8,09 | 7,74 | 8,60 | 5 | 485.500 |
| 18/4/2023 | 7,92 | 8,50 | -1,62% | 7,92 | 8,50 | 8,21 | 7,92 | 8,50 | 2 | 164.200 |
| 14/4/2023 | 7,91 | 8,64 | +9,37% | 7,91 | 8,64 | 8,20 | 7,76 | 8,64 | 9 | 902.800 |
| 13/4/2023 | 7,90 | 7,90 | +9,57% | 7,90 | 7,90 | 7,90 | 7,26 | 7,99 | 1 | 79.000 |
| 12/4/2023 | 7,21 | 7,21 | -0,55% | 7,21 | 7,21 | 7,21 | 7,21 | 7,85 | 2 | 360.500 |
| 11/4/2023 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 7,21 | 7,95 | 1 | 72.500 |
| 6/4/2023 | 7,22 | 7,25 | 0,00% | 7,22 | 7,25 | 7,23 | 7,21 | 7,99 | 2 | 144.700 |
| 5/4/2023 | 7,25 | 7,25 | -2,29% | 7,25 | 7,25 | 7,25 | 7,25 | 7,94 | 1 | 72.500 |
| 3/4/2023 | 7,51 | 7,42 | -2,37% | 7,42 | 7,51 | 7,46 | 7,21 | 7,98 | 2 | 149.300 |
| 30/3/2023 | 7,37 | 7,60 | +5,26% | 7,37 | 7,60 | 7,48 | 7,21 | 7,99 | 2 | 149.700 |
| 29/3/2023 | 7,22 | 7,22 | -2,43% | 7,22 | 7,22 | 7,22 | 7,24 | 7,35 | 4 | 289.000 |
| 21/3/2023 | 7,80 | 7,40 | -7,50% | 7,16 | 7,80 | 7,38 | 7,20 | 7,90 | 11 | 812.600 |
| 16/3/2023 | 8,00 | 8,00 | +6,10% | 8,00 | 8,00 | 8,00 | 7,70 | 8,20 | 1 | 80.000 |
| 14/3/2023 | 7,54 | 7,54 | -1,18% | 7,54 | 7,54 | 7,54 | 7,30 | 8,09 | 3 | 226.200 |
| 9/3/2023 | 7,62 | 7,63 | -5,69% | 7,62 | 7,63 | 7,62 | 7,80 | 8,05 | 2 | 152.500 |
| 6/3/2023 | 8,09 | 8,09 | -0,12% | 8,09 | 8,09 | 8,09 | 7,60 | 8,60 | 1 | 80.900 |
| 3/3/2023 | 8,72 | 8,10 | 0,00% | 7,60 | 8,72 | 8,00 | 7,70 | 8,70 | 6 | 640.400 |
| 28/2/2023 | 8,18 | 8,10 | -1,22% | 8,10 | 8,18 | 8,16 | 7,72 | 8,64 | 4 | 490.000 |
| 24/2/2023 | 8,20 | 8,20 | -0,61% | 8,20 | 8,20 | 8,20 | 8,16 | 8,20 | 1 | 82.000 |
| 17/2/2023 | 8,00 | 8,25 | -5,17% | 8,00 | 8,25 | 8,03 | 8,02 | 8,50 | 12 | 1.285.200 |
| 16/2/2023 | 8,00 | 8,70 | +3,57% | 7,70 | 8,70 | 8,10 | 8,00 | 8,88 | 3 | 324.000 |
| 15/2/2023 | 8,40 | 8,40 | -1,29% | 8,05 | 8,40 | 8,31 | 8,06 | 8,40 | 3 | 332.500 |
| 13/2/2023 | 9,18 | 8,51 | -7,50% | 8,50 | 9,18 | 8,84 | 8,50 | 8,90 | 9 | 884.100 |
| 10/2/2023 | 9,20 | 9,20 | -1,29% | 9,20 | 9,20 | 9,20 | 8,05 | 9,19 | 1 | 92.000 |
| 9/2/2023 | 8,87 | 9,32 | +13,66% | 8,87 | 9,40 | 9,21 | 8,20 | 9,30 | 9 | 1.013.400 |
| 6/2/2023 | 8,35 | 8,20 | -8,89% | 8,20 | 8,45 | 8,29 | 8,20 | 9,00 | 11 | 912.900 |
| 1/2/2023 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,15 | 9,30 | 3 | 270.000 |
| 31/1/2023 | 9,00 | 9,00 | -2,17% | 9,00 | 9,00 | 9,00 | 8,27 | 9,00 | 1 | 90.000 |
| 26/1/2023 | 9,19 | 9,20 | +14,29% | 9,19 | 9,20 | 9,19 | 8,33 | 9,19 | 5 | 735.900 |
| 25/1/2023 | 8,05 | 8,05 | -11,54% | 8,05 | 8,05 | 8,05 | 8,06 | 9,00 | 1 | 80.500 |
| 24/1/2023 | 9,10 | 9,10 | +7,31% | 9,10 | 9,10 | 9,10 | 7,76 | 9,09 | 2 | 273.000 |
| 23/1/2023 | 8,48 | 8,48 | +9,70% | 8,48 | 8,48 | 8,48 | 7,80 | 8,48 | 1 | 84.800 |
| 19/1/2023 | 8,17 | 7,73 | -10,84% | 7,50 | 8,17 | 7,89 | 7,73 | 8,94 | 20 | 3.080.100 |
| 12/1/2023 | 8,67 | 8,67 | -1,25% | 8,67 | 8,67 | 8,67 | 8,25 | 9,30 | 2 | 173.400 |
| 11/1/2023 | 9,50 | 8,78 | +4,15% | 8,78 | 9,50 | 9,26 | 8,20 | 9,40 | 3 | 277.800 |
| 10/1/2023 | 8,43 | 8,43 | -0,12% | 8,42 | 8,43 | 8,42 | 8,16 | 8,43 | 4 | 421.400 |
| 6/1/2023 | 8,44 | 8,44 | -11,16% | 8,44 | 8,44 | 8,44 | 8,43 | 10,22 | 2 | 168.800 |
| 5/1/2023 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 8,70 | 9,89 | 1 | 95.000 |
| 4/1/2023 | 9,50 | 9,50 | +5,56% | 9,50 | 9,50 | 9,50 | 8,43 | 9,89 | 1 | 95.000 |
| 21/12/2022 | 9,00 | 9,00 | +10,29% | 9,00 | 9,00 | 9,00 | 8,00 | 9,50 | 1 | 90.000 |
| 20/12/2022 | 8,16 | 8,16 | 0,00% | 8,16 | 8,16 | 8,16 | 7,60 | 9,89 | 1 | 81.600 |
| 14/12/2022 | 8,16 | 8,16 | -10,43% | 8,16 | 8,16 | 8,16 | 8,15 | 9,10 | 2 | 163.200 |
| 12/12/2022 | 9,11 | 9,11 | 0,00% | 9,11 | 9,11 | 9,11 | 8,40 | 9,89 | 1 | 91.100 |
| 7/12/2022 | 9,11 | 9,11 | +1,22% | 9,11 | 9,11 | 9,11 | 8,20 | 9,89 | 1 | 91.100 |
| 2/12/2022 | 8,55 | 9,00 | +8,56% | 8,55 | 9,00 | 8,83 | 8,00 | 9,50 | 4 | 353.500 |
| 21/11/2022 | 7,66 | 8,29 | +7,38% | 7,66 | 8,29 | 7,89 | 7,35 | 7,79 | 3 | 236.700 |
| 17/11/2022 | 7,81 | 7,72 | -12,27% | 7,72 | 7,81 | 7,78 | 7,81 | 8,50 | 4 | 311.500 |
| 14/11/2022 | 8,80 | 8,80 | +0,11% | 8,80 | 8,80 | 8,80 | 8,00 | 9,00 | 1 | 88.000 |
| 11/11/2022 | 8,79 | 8,79 | +3,66% | 8,79 | 8,79 | 8,79 | 8,00 | 9,05 | 1 | 87.900 |
| 10/11/2022 | 8,48 | 8,48 | 0,00% | 8,48 | 8,48 | 8,48 | 8,20 | 8,48 | 2 | 339.200 |
| 9/11/2022 | 8,48 | 8,48 | -0,35% | 8,48 | 8,48 | 8,48 | 8,10 | 8,79 | 1 | 84.800 |
| 7/11/2022 | 9,36 | 8,51 | -11,90% | 8,51 | 9,36 | 8,82 | 8,00 | 8,60 | 5 | 529.200 |
| 3/11/2022 | 9,66 | 9,66 | +2,22% | 9,66 | 9,66 | 9,66 | 8,21 | 9,65 | 1 | 96.600 |
| 1/11/2022 | 9,45 | 9,45 | +4,65% | 9,45 | 9,45 | 9,45 | 9,45 | 10,00 | 3 | 283.500 |
| 31/10/2022 | 9,03 | 9,03 | -3,83% | 9,03 | 9,03 | 9,03 | 8,30 | 9,03 | 1 | 451.500 |
| 24/10/2022 | 9,39 | 9,39 | -1,16% | 9,39 | 9,39 | 9,39 | 9,03 | 9,59 | 1 | 93.900 |
| 21/10/2022 | 9,50 | 9,50 | +5,56% | 9,50 | 9,50 | 9,50 | 9,00 | 0,00 | 1 | 95.000 |
| 19/10/2022 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 9,80 | 1 | 90.000 |
| 13/10/2022 | 9,00 | 9,00 | -0,22% | 9,00 | 9,00 | 9,00 | 9,00 | 9,88 | 1 | 90.000 |
| 11/10/2022 | 9,02 | 9,02 | -0,11% | 9,02 | 9,02 | 9,02 | 6,50 | 9,75 | 1 | 90.200 |
| 10/10/2022 | 9,03 | 9,03 | -4,04% | 9,03 | 9,03 | 9,03 | 9,02 | 9,96 | 1 | 90.300 |
| 7/10/2022 | 9,81 | 9,41 | 0,00% | 9,41 | 10,00 | 9,65 | 9,01 | 10,00 | 9 | 1.158.800 |
| 6/10/2022 | 9,41 | 9,41 | -7,20% | 9,41 | 9,41 | 9,41 | 9,41 | 10,14 | 1 | 188.200 |
| 5/10/2022 | 10,14 | 10,14 | +8,45% | 10,14 | 10,14 | 10,14 | 9,00 | 9,99 | 1 | 101.400 |
| 4/10/2022 | 9,35 | 9,35 | 0,00% | 9,35 | 9,35 | 9,35 | 9,35 | 10,20 | 1 | 187.000 |
| 3/10/2022 | 9,39 | 9,35 | -1,48% | 9,35 | 9,39 | 9,37 | 9,00 | 9,35 | 4 | 562.200 |
| 28/9/2022 | 9,10 | 9,49 | -5,10% | 9,10 | 9,49 | 9,26 | 9,49 | 10,00 | 9 | 1.111.500 |
| 26/9/2022 | 10,00 | 10,00 | -2,72% | 10,00 | 10,00 | 10,00 | 9,00 | 10,00 | 1 | 100.000 |
| 21/9/2022 | 10,28 | 10,28 | -0,10% | 10,28 | 10,28 | 10,28 | 10,28 | 10,30 | 1 | 102.800 |
| 20/9/2022 | 10,29 | 10,29 | 0,00% | 10,29 | 10,29 | 10,29 | 9,09 | 10,29 | 1 | 102.900 |
| 16/9/2022 | 10,28 | 10,29 | +10,65% | 10,28 | 10,29 | 10,28 | 9,50 | 10,30 | 3 | 308.500 |
| 15/9/2022 | 9,27 | 9,30 | -2,72% | 9,26 | 9,30 | 9,27 | 9,30 | 10,20 | 3 | 278.300 |
| 14/9/2022 | 9,56 | 9,56 | -7,18% | 9,56 | 9,56 | 9,56 | 9,56 | 10,00 | 2 | 191.200 |
| 13/9/2022 | 10,60 | 10,30 | -2,83% | 9,60 | 10,60 | 10,10 | 9,72 | 10,10 | 9 | 909.000 |
| 12/9/2022 | 10,60 | 10,60 | 0,00% | 10,60 | 11,40 | 10,94 | 9,85 | 12,73 | 7 | 1.313.400 |