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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EKTR3F - ELEKTRO - ON ED
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 45,00 | 45,00 | -6,25% | 45,00 | 45,00 | 45,00 | 45,00 | 50,00 | 1 | 4.500 |
| 15/4/2025 | 40,03 | 48,00 | +20,00% | 40,03 | 48,00 | 42,00 | 40,22 | 50,00 | 8 | 273.031 |
| 14/4/2025 | 40,00 | 40,00 | -23,08% | 40,00 | 40,00 | 40,00 | 40,00 | 51,45 | 1 | 8.000 |
| 11/4/2025 | 47,00 | 52,00 | +8,38% | 47,00 | 52,00 | 50,57 | 48,00 | 51,45 | 2 | 35.400 |
| 10/4/2025 | 50,50 | 47,98 | -4,04% | 47,98 | 50,50 | 48,36 | 47,00 | 47,98 | 4 | 62.878 |
| 9/4/2025 | 44,20 | 50,00 | +11,09% | 44,20 | 50,00 | 47,42 | 44,30 | 47,50 | 5 | 42.680 |
| 8/4/2025 | 49,15 | 45,01 | -13,86% | 45,01 | 49,16 | 48,57 | 45,10 | 49,00 | 12 | 87.443 |
| 7/4/2025 | 50,00 | 52,25 | -5,02% | 50,00 | 55,00 | 53,40 | 49,00 | 52,25 | 3 | 53.400 |
| 4/4/2025 | 49,02 | 55,01 | +42,00% | 49,01 | 56,00 | 51,86 | 55,01 | 55,99 | 7 | 36.305 |
| 2/4/2025 | 38,74 | 38,74 | -29,56% | 38,74 | 38,74 | 38,74 | 46,40 | 67,00 | 4 | 352.534 |
| 1/4/2025 | 46,05 | 55,00 | -21,43% | 46,05 | 55,00 | 46,94 | 55,00 | 65,99 | 4 | 46.945 |
| 31/3/2025 | 69,00 | 70,00 | +50,31% | 69,00 | 70,20 | 69,72 | 48,00 | 70,00 | 8 | 111.560 |
| 28/3/2025 | 46,57 | 46,57 | +0,04% | 46,57 | 46,57 | 46,57 | 46,56 | 69,00 | 1 | 4.657 |
| 27/3/2025 | 46,55 | 46,55 | -4,04% | 46,55 | 46,55 | 46,55 | 53,53 | 69,50 | 3 | 32.585 |
| 26/3/2025 | 48,10 | 48,51 | -30,44% | 48,10 | 48,51 | 48,20 | 48,52 | 69,50 | 2 | 19.281 |
| 20/3/2025 | 69,74 | 69,74 | +1,01% | 69,74 | 69,74 | 69,74 | 73,23 | 0,00 | 1 | 27.896 |
| 19/3/2025 | 60,04 | 69,04 | +53,18% | 60,04 | 69,04 | 66,34 | 72,49 | 0,00 | 5 | 66.340 |
| 11/3/2025 | 45,07 | 45,07 | +1,01% | 45,07 | 45,07 | 45,07 | 45,07 | 59,89 | 3 | 22.535 |
| 10/3/2025 | 44,62 | 44,62 | -13,28% | 44,62 | 44,62 | 44,62 | 44,63 | 59,89 | 1 | 4.462 |
| 6/3/2025 | 44,86 | 51,45 | +15,88% | 44,86 | 53,89 | 51,53 | 44,75 | 59,90 | 7 | 46.379 |
| 5/3/2025 | 48,02 | 44,40 | -7,52% | 44,40 | 48,02 | 46,21 | 44,40 | 50,00 | 2 | 9.242 |
| 27/2/2025 | 44,00 | 48,01 | -3,98% | 44,00 | 48,01 | 45,00 | 48,01 | 53,89 | 3 | 18.001 |
| 26/2/2025 | 43,89 | 50,00 | -3,99% | 43,89 | 50,00 | 45,41 | 50,00 | 53,89 | 4 | 18.167 |
| 24/2/2025 | 52,08 | 52,08 | -20,00% | 52,08 | 52,08 | 52,08 | 48,00 | 0,00 | 1 | 20.832 |
| 20/2/2025 | 47,26 | 65,10 | +3,33% | 47,26 | 65,10 | 55,11 | 56,50 | 0,00 | 9 | 352.736 |
| 19/2/2025 | 63,00 | 63,00 | +0,02% | 63,00 | 63,00 | 63,00 | 43,80 | 0,00 | 1 | 6.300 |
| 17/2/2025 | 62,99 | 62,99 | +46,28% | 62,99 | 62,99 | 62,99 | 62,99 | 63,00 | 5 | 69.289 |
| 13/2/2025 | 43,06 | 43,06 | -27,31% | 43,06 | 43,06 | 43,06 | 43,26 | 59,24 | 2 | 8.612 |
| 10/2/2025 | 51,51 | 59,24 | +16,16% | 51,51 | 59,24 | 52,41 | 59,23 | 62,58 | 5 | 89.112 |
| 7/2/2025 | 42,10 | 51,00 | +2,00% | 42,10 | 53,00 | 45,16 | 44,24 | 58,00 | 18 | 374.899 |
| 5/2/2025 | 46,28 | 50,00 | -17,90% | 46,28 | 50,00 | 46,56 | 41,03 | 63,00 | 4 | 60.536 |
| 4/2/2025 | 60,89 | 60,90 | -2,73% | 60,79 | 60,90 | 60,89 | 60,90 | 70,00 | 13 | 353.207 |
| 31/1/2025 | 42,00 | 62,61 | +52,45% | 42,00 | 62,89 | 50,89 | 51,00 | 62,61 | 7 | 50.896 |
| 30/1/2025 | 41,07 | 41,07 | +0,07% | 41,07 | 41,07 | 41,07 | 41,07 | 63,00 | 1 | 4.107 |
| 29/1/2025 | 41,04 | 41,04 | 0,00% | 41,04 | 41,04 | 41,04 | 42,00 | 63,00 | 2 | 8.208 |
| 27/1/2025 | 41,25 | 41,04 | -2,52% | 41,01 | 41,25 | 41,11 | 41,03 | 64,00 | 13 | 127.464 |
| 24/1/2025 | 42,10 | 42,10 | -17,52% | 42,10 | 42,10 | 42,10 | 42,20 | 69,00 | 1 | 8.420 |
| 17/1/2025 | 43,31 | 51,04 | +17,85% | 43,31 | 51,04 | 50,44 | 45,00 | 69,00 | 8 | 65.579 |
| 15/1/2025 | 43,31 | 43,31 | +0,35% | 43,31 | 43,31 | 43,31 | 43,30 | 48,61 | 1 | 4.331 |
| 14/1/2025 | 50,50 | 43,16 | -13,68% | 43,16 | 50,50 | 44,62 | 43,16 | 50,00 | 4 | 22.314 |
| 13/1/2025 | 43,45 | 50,00 | +16,25% | 43,45 | 50,00 | 49,43 | 50,00 | 70,00 | 5 | 59.321 |
| 9/1/2025 | 43,01 | 43,01 | -13,98% | 43,01 | 43,01 | 43,01 | 43,53 | 51,61 | 1 | 4.301 |
| 7/1/2025 | 44,00 | 49,98 | +7,69% | 44,00 | 49,98 | 46,83 | 45,00 | 0,00 | 5 | 88.982 |
| 3/1/2025 | 46,41 | 46,41 | -5,29% | 46,41 | 46,41 | 46,41 | 46,41 | 0,00 | 2 | 74.256 |
| 2/1/2025 | 40,92 | 49,00 | +20,96% | 40,92 | 49,00 | 48,41 | 41,05 | 50,00 | 9 | 150.099 |
| 30/12/2024 | 40,51 | 40,51 | +1,02% | 40,51 | 40,51 | 40,51 | 46,59 | 50,00 | 1 | 4.051 |
| 27/12/2024 | 40,10 | 40,10 | -27,09% | 40,10 | 40,10 | 40,10 | 40,10 | 50,00 | 3 | 12.030 |
| 23/12/2024 | 42,41 | 50,00 | +19,05% | 42,41 | 50,00 | 48,14 | 47,66 | 50,00 | 14 | 134.805 |
| 20/12/2024 | 40,04 | 42,00 | -9,68% | 40,04 | 42,00 | 41,30 | 42,00 | 48,00 | 6 | 115.640 |
| 19/12/2024 | 50,00 | 46,50 | -7,00% | 46,50 | 50,00 | 48,83 | 46,50 | 50,00 | 5 | 29.300 |
| 17/12/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 45,00 | 50,00 | 4 | 30.000 |
| 16/12/2024 | 41,30 | 50,00 | 0,00% | 41,30 | 50,00 | 47,95 | 49,88 | 50,00 | 5 | 67.140 |
| 13/12/2024 | 44,98 | 50,00 | +10,52% | 44,98 | 50,00 | 47,28 | 45,90 | 50,00 | 6 | 85.121 |
| 12/12/2024 | 45,24 | 45,24 | +4,99% | 45,24 | 45,24 | 45,24 | 39,60 | 49,99 | 2 | 9.048 |
| 11/12/2024 | 43,09 | 43,09 | +1,01% | 43,09 | 43,09 | 43,09 | 43,50 | 49,98 | 1 | 4.309 |
| 10/12/2024 | 42,66 | 42,66 | +0,02% | 42,66 | 42,66 | 42,66 | 42,70 | 49,99 | 3 | 51.192 |
| 5/12/2024 | 42,66 | 42,65 | -5,22% | 42,65 | 42,66 | 42,65 | 39,54 | 59,95 | 2 | 8.531 |
| 3/12/2024 | 43,51 | 45,00 | -15,25% | 43,51 | 51,50 | 45,49 | 45,00 | 50,00 | 10 | 86.440 |
| 2/12/2024 | 54,00 | 53,10 | -3,44% | 53,10 | 54,54 | 53,83 | 44,00 | 65,00 | 13 | 285.318 |
| 29/11/2024 | 42,50 | 54,99 | +9,98% | 42,50 | 54,99 | 51,66 | 45,58 | 54,99 | 5 | 77.504 |
| 28/11/2024 | 41,51 | 50,00 | +20,48% | 41,51 | 50,00 | 48,08 | 39,52 | 55,00 | 12 | 245.254 |
| 27/11/2024 | 41,50 | 41,50 | +5,01% | 41,50 | 41,50 | 41,50 | 42,50 | 46,00 | 1 | 4.150 |
| 26/11/2024 | 44,00 | 39,52 | -12,18% | 39,52 | 44,00 | 42,66 | 40,11 | 49,50 | 3 | 25.600 |
| 25/11/2024 | 46,71 | 45,00 | -3,64% | 39,95 | 49,63 | 46,14 | 39,95 | 49,50 | 23 | 184.586 |
| 21/11/2024 | 46,70 | 46,70 | 0,00% | 46,70 | 46,70 | 46,70 | 46,70 | 54,50 | 1 | 9.340 |
| 19/11/2024 | 46,70 | 46,70 | +2,41% | 46,70 | 46,70 | 46,70 | 42,05 | 50,00 | 3 | 37.360 |
| 18/11/2024 | 42,00 | 45,60 | -1,94% | 42,00 | 45,60 | 45,00 | 42,05 | 45,60 | 3 | 54.006 |
| 14/11/2024 | 46,50 | 46,50 | +10,64% | 46,50 | 46,50 | 46,50 | 42,00 | 55,00 | 2 | 13.950 |
| 13/11/2024 | 42,02 | 42,03 | +0,02% | 42,02 | 42,03 | 42,02 | 42,02 | 54,99 | 7 | 42.028 |
| 12/11/2024 | 45,90 | 42,02 | -8,45% | 42,01 | 45,90 | 43,74 | 42,01 | 45,87 | 4 | 39.367 |
| 11/11/2024 | 42,01 | 45,90 | +9,26% | 42,01 | 45,90 | 45,65 | 42,00 | 45,90 | 5 | 73.051 |
| 8/11/2024 | 45,90 | 42,01 | -5,89% | 42,00 | 45,90 | 44,30 | 42,00 | 45,90 | 7 | 57.596 |
| 7/11/2024 | 42,51 | 44,64 | +6,29% | 42,51 | 48,89 | 45,34 | 44,64 | 50,00 | 3 | 13.604 |
| 6/11/2024 | 42,00 | 42,00 | -24,51% | 42,00 | 42,00 | 42,00 | 48,30 | 55,00 | 2 | 16.800 |
| 4/11/2024 | 42,00 | 42,00 | -7,39% | 42,00 | 42,00 | 42,00 | 42,00 | 48,00 | 1 | 42.000 |
| 31/10/2024 | 45,35 | 45,35 | +1,00% | 45,35 | 45,35 | 45,35 | 45,35 | 48,00 | 3 | 36.280 |
| 30/10/2024 | 42,76 | 44,90 | +5,00% | 42,76 | 44,90 | 44,70 | 42,00 | 45,00 | 5 | 49.176 |
| 28/10/2024 | 43,00 | 42,76 | -0,09% | 42,75 | 52,50 | 43,33 | 42,75 | 50,00 | 7 | 286.032 |
| 25/10/2024 | 54,51 | 42,80 | +5,63% | 42,80 | 54,51 | 44,95 | 40,18 | 42,80 | 11 | 161.838 |
| 23/10/2024 | 40,10 | 55,64 | +35,67% | 40,10 | 55,64 | 53,58 | 40,28 | 68,00 | 10 | 568.004 |
| 22/10/2024 | 41,01 | 41,01 | -0,97% | 41,01 | 41,01 | 41,01 | 41,10 | 45,00 | 1 | 4.101 |
| 21/10/2024 | 41,41 | 41,41 | +1,00% | 41,41 | 41,41 | 41,41 | 42,00 | 46,00 | 2 | 8.282 |
| 15/10/2024 | 42,07 | 41,00 | -4,50% | 41,00 | 42,07 | 41,10 | 42,00 | 46,00 | 6 | 82.214 |
| 14/10/2024 | 42,93 | 42,93 | +1,01% | 42,93 | 42,93 | 42,93 | 43,00 | 52,99 | 1 | 4.293 |
| 11/10/2024 | 41,00 | 42,50 | -8,44% | 41,00 | 42,50 | 42,32 | 42,50 | 52,99 | 4 | 50.789 |
| 9/10/2024 | 57,82 | 55,00 | -6,78% | 55,00 | 57,82 | 55,25 | 41,88 | 52,99 | 2 | 60.782 |
| 4/10/2024 | 45,99 | 59,00 | +32,32% | 45,99 | 60,90 | 53,38 | 45,99 | 59,00 | 14 | 160.151 |
| 3/10/2024 | 44,06 | 44,59 | +1,20% | 44,06 | 46,00 | 44,73 | 44,59 | 46,00 | 5 | 26.842 |
| 2/10/2024 | 41,96 | 44,06 | +8,50% | 41,96 | 44,06 | 43,10 | 41,96 | 44,06 | 6 | 47.416 |
| 1/10/2024 | 46,49 | 40,61 | -12,52% | 40,43 | 46,49 | 40,82 | 40,61 | 45,00 | 7 | 65.318 |
| 30/9/2024 | 46,43 | 46,42 | +0,98% | 41,50 | 46,43 | 46,27 | 41,50 | 46,42 | 9 | 148.066 |
| 26/9/2024 | 45,06 | 45,97 | -0,02% | 45,06 | 45,98 | 45,93 | 41,03 | 45,97 | 7 | 96.462 |
| 25/9/2024 | 46,00 | 45,98 | -0,11% | 40,17 | 46,00 | 42,57 | 40,89 | 45,99 | 9 | 55.348 |
| 24/9/2024 | 46,03 | 46,03 | +14,99% | 46,03 | 46,03 | 46,03 | 40,16 | 46,99 | 1 | 4.603 |
| 23/9/2024 | 40,03 | 40,03 | -14,43% | 40,03 | 40,03 | 40,03 | 40,04 | 46,50 | 3 | 28.021 |
| 19/9/2024 | 41,66 | 46,78 | +7,44% | 41,66 | 46,79 | 43,16 | 43,00 | 46,78 | 16 | 664.713 |
| 18/9/2024 | 43,02 | 43,54 | -7,34% | 43,02 | 43,54 | 43,30 | 41,61 | 43,54 | 3 | 38.978 |
| 17/9/2024 | 41,61 | 46,99 | 0,00% | 41,61 | 46,99 | 46,54 | 44,00 | 46,99 | 3 | 55.850 |
| 16/9/2024 | 46,99 | 46,99 | 0,00% | 46,99 | 46,99 | 46,99 | 41,61 | 46,99 | 2 | 9.398 |
| 13/9/2024 | 46,99 | 46,99 | 0,00% | 46,99 | 46,99 | 46,99 | 41,88 | 46,99 | 5 | 79.883 |
| 12/9/2024 | 46,99 | 46,99 | 0,00% | 46,46 | 46,99 | 46,96 | 41,61 | 46,99 | 5 | 108.024 |
| 11/9/2024 | 41,92 | 46,99 | +11,88% | 41,60 | 46,99 | 42,42 | 41,65 | 46,99 | 4 | 33.939 |
| 10/9/2024 | 41,55 | 42,00 | +1,08% | 41,55 | 42,00 | 41,61 | 41,64 | 46,99 | 4 | 29.130 |
| 9/9/2024 | 41,60 | 41,55 | -11,58% | 41,55 | 41,60 | 41,57 | 41,66 | 46,99 | 3 | 78.995 |
| 5/9/2024 | 41,55 | 46,99 | 0,00% | 41,55 | 46,99 | 46,38 | 41,66 | 46,99 | 6 | 83.494 |
| 4/9/2024 | 46,99 | 46,99 | 0,00% | 46,99 | 46,99 | 46,99 | 42,11 | 46,99 | 1 | 23.495 |
| 3/9/2024 | 46,20 | 46,99 | +1,71% | 46,20 | 46,99 | 46,97 | 46,20 | 46,99 | 10 | 206.677 |
| 2/9/2024 | 44,08 | 46,20 | -1,68% | 44,00 | 46,99 | 44,37 | 44,00 | 46,99 | 8 | 270.687 |
| 30/8/2024 | 45,99 | 46,99 | +2,33% | 41,20 | 46,99 | 45,99 | 41,81 | 46,99 | 9 | 165.585 |
| 29/8/2024 | 45,92 | 45,92 | -0,15% | 45,88 | 45,92 | 45,91 | 41,60 | 45,92 | 6 | 78.060 |
| 28/8/2024 | 45,89 | 45,99 | +0,13% | 41,00 | 45,99 | 45,70 | 42,25 | 45,95 | 8 | 237.641 |
| 27/8/2024 | 45,99 | 45,93 | -0,13% | 41,88 | 45,99 | 45,72 | 41,98 | 45,99 | 7 | 73.156 |
| 26/8/2024 | 41,00 | 45,99 | +12,17% | 41,00 | 46,00 | 45,63 | 42,00 | 45,99 | 6 | 73.014 |
| 23/8/2024 | 45,44 | 41,00 | -9,79% | 41,00 | 45,44 | 44,55 | 41,20 | 45,27 | 3 | 22.276 |
| 21/8/2024 | 45,00 | 45,45 | +1,00% | 45,00 | 45,45 | 45,03 | 40,88 | 45,43 | 4 | 306.225 |
| 19/8/2024 | 45,00 | 45,00 | +2,25% | 45,00 | 45,00 | 45,00 | 41,00 | 45,00 | 1 | 67.500 |
| 16/8/2024 | 44,00 | 44,01 | +7,66% | 44,00 | 44,01 | 44,00 | 42,00 | 45,00 | 7 | 70.402 |
| 15/8/2024 | 40,11 | 40,88 | -9,16% | 40,10 | 46,00 | 42,41 | 40,66 | 46,00 | 13 | 258.715 |
| 14/8/2024 | 40,11 | 45,00 | +10,02% | 40,11 | 45,00 | 40,59 | 40,59 | 44,00 | 6 | 44.658 |
| 12/8/2024 | 40,42 | 40,90 | -11,09% | 40,42 | 40,90 | 40,45 | 40,88 | 49,99 | 3 | 64.720 |
| 8/8/2024 | 40,58 | 46,00 | +13,55% | 40,58 | 46,00 | 40,91 | 40,55 | 46,00 | 2 | 65.470 |
| 7/8/2024 | 40,51 | 40,51 | -0,02% | 40,51 | 40,51 | 40,51 | 41,00 | 49,99 | 1 | 4.051 |
| 6/8/2024 | 45,45 | 40,52 | -10,85% | 40,52 | 45,68 | 44,87 | 40,51 | 45,68 | 5 | 255.798 |
| 5/8/2024 | 45,45 | 45,45 | +1,00% | 40,03 | 45,45 | 44,66 | 40,51 | 45,45 | 16 | 308.191 |
| 2/8/2024 | 40,00 | 45,00 | 0,00% | 40,00 | 45,00 | 44,53 | 39,99 | 45,00 | 10 | 476.500 |
| 1/8/2024 | 37,56 | 45,00 | +9,76% | 37,56 | 45,00 | 42,79 | 41,01 | 45,00 | 7 | 136.956 |
| 31/7/2024 | 37,55 | 41,00 | +9,25% | 37,55 | 43,05 | 40,39 | 38,01 | 41,50 | 11 | 88.858 |
| 30/7/2024 | 37,53 | 37,53 | -0,21% | 37,53 | 37,53 | 37,53 | 37,53 | 45,00 | 1 | 3.753 |
| 29/7/2024 | 37,46 | 37,61 | +0,40% | 37,46 | 37,61 | 37,60 | 37,61 | 45,00 | 3 | 78.966 |
| 26/7/2024 | 38,13 | 37,46 | -11,02% | 37,36 | 38,13 | 37,79 | 37,49 | 48,00 | 11 | 136.066 |
| 24/7/2024 | 49,99 | 50,00 | 0,00% | 49,99 | 50,00 | 49,99 | 40,31 | 50,00 | 11 | 404.992 |
| 23/7/2024 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 48,00 | 49,99 | 9 | 470.000 |
| 22/7/2024 | 40,01 | 50,00 | +24,94% | 40,01 | 50,00 | 46,00 | 40,23 | 50,00 | 8 | 156.416 |
| 15/7/2024 | 40,02 | 40,02 | -10,79% | 40,02 | 40,02 | 40,02 | 40,22 | 49,99 | 1 | 4.002 |
| 11/7/2024 | 44,86 | 44,86 | +0,02% | 44,86 | 44,86 | 44,86 | 40,01 | 50,00 | 1 | 4.486 |
| 10/7/2024 | 44,85 | 44,85 | +12,13% | 44,85 | 44,85 | 44,85 | 40,02 | 44,86 | 2 | 8.970 |
| 5/7/2024 | 40,02 | 40,02 | -19,94% | 40,02 | 40,02 | 40,02 | 40,02 | 45,00 | 2 | 12.006 |
| 4/7/2024 | 40,02 | 49,99 | +24,98% | 40,02 | 50,00 | 44,06 | 40,24 | 49,99 | 14 | 445.027 |
| 3/7/2024 | 40,00 | 40,00 | +0,88% | 40,00 | 40,00 | 40,00 | 40,00 | 44,99 | 1 | 4.000 |
| 2/7/2024 | 39,65 | 39,65 | 0,00% | 39,65 | 39,65 | 39,65 | 40,00 | 44,60 | 2 | 190.320 |
| 1/7/2024 | 39,65 | 39,65 | -11,52% | 39,65 | 39,65 | 39,65 | 39,66 | 44,99 | 2 | 11.895 |
| 28/6/2024 | 45,00 | 44,81 | +11,47% | 44,81 | 45,00 | 44,88 | 41,00 | 45,00 | 9 | 408.455 |
| 26/6/2024 | 43,97 | 40,20 | +0,50% | 40,00 | 44,13 | 42,38 | 40,00 | 44,12 | 7 | 63.579 |
| 25/6/2024 | 44,87 | 40,00 | -10,85% | 40,00 | 45,00 | 43,96 | 40,01 | 44,98 | 8 | 127.487 |
| 24/6/2024 | 40,00 | 44,87 | -0,04% | 40,00 | 45,00 | 40,74 | 41,00 | 44,35 | 10 | 350.422 |
| 21/6/2024 | 44,89 | 44,89 | 0,00% | 44,89 | 44,89 | 44,89 | 40,22 | 44,89 | 6 | 166.093 |
| 20/6/2024 | 44,89 | 44,89 | +11,81% | 44,89 | 44,89 | 44,89 | 40,01 | 44,89 | 3 | 26.934 |
| 17/6/2024 | 40,01 | 40,15 | -10,28% | 40,01 | 40,15 | 40,08 | 40,00 | 44,90 | 2 | 16.032 |
| 14/6/2024 | 44,92 | 44,75 | -0,42% | 39,90 | 44,92 | 44,61 | 40,00 | 44,75 | 6 | 535.409 |
| 13/6/2024 | 44,87 | 44,94 | +0,40% | 44,87 | 44,94 | 44,93 | 38,81 | 44,92 | 2 | 67.403 |
| 12/6/2024 | 44,76 | 44,76 | +0,16% | 44,76 | 44,76 | 44,76 | 38,70 | 44,76 | 2 | 44.760 |
| 11/6/2024 | 40,00 | 44,69 | +11,73% | 40,00 | 44,95 | 44,00 | 38,85 | 44,69 | 3 | 70.409 |
| 10/6/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 40,00 | 44,95 | 1 | 4.000 |
| 6/6/2024 | 44,44 | 40,00 | -9,99% | 40,00 | 44,44 | 42,41 | 40,00 | 44,43 | 5 | 46.659 |
| 5/6/2024 | 40,00 | 44,44 | -1,18% | 40,00 | 44,95 | 43,15 | 40,00 | 44,44 | 4 | 43.159 |
| 3/6/2024 | 43,12 | 44,97 | +4,29% | 43,12 | 45,00 | 44,74 | 40,00 | 44,95 | 7 | 178.966 |
| 31/5/2024 | 42,10 | 43,12 | +2,42% | 42,10 | 43,12 | 43,08 | 38,69 | 44,99 | 3 | 211.135 |
| 29/5/2024 | 38,77 | 42,10 | +8,28% | 38,77 | 42,10 | 41,86 | 38,77 | 42,10 | 3 | 92.097 |
| 27/5/2024 | 39,00 | 38,88 | -2,80% | 38,88 | 39,00 | 38,95 | 38,81 | 40,00 | 3 | 11.687 |
| 24/5/2024 | 40,00 | 40,00 | +0,03% | 40,00 | 40,00 | 40,00 | 38,93 | 40,00 | 1 | 72.000 |
| 23/5/2024 | 39,99 | 39,99 | +2,54% | 39,99 | 39,99 | 39,99 | 38,69 | 39,98 | 5 | 175.956 |
| 22/5/2024 | 42,00 | 39,00 | -7,36% | 39,00 | 42,00 | 39,50 | 38,00 | 42,00 | 5 | 252.839 |
| 21/5/2024 | 39,68 | 42,10 | +6,50% | 39,68 | 42,10 | 40,55 | 40,01 | 42,10 | 5 | 40.554 |
| 17/5/2024 | 42,00 | 39,53 | -5,88% | 39,53 | 42,00 | 41,64 | 39,52 | 42,10 | 3 | 29.153 |
| 16/5/2024 | 42,10 | 42,00 | +6,28% | 42,00 | 42,10 | 42,02 | 39,53 | 41,74 | 2 | 16.810 |
| 15/5/2024 | 39,70 | 39,52 | 0,00% | 39,52 | 39,70 | 39,57 | 39,00 | 42,10 | 3 | 67.274 |
| 14/5/2024 | 39,52 | 39,52 | -6,06% | 39,52 | 39,52 | 39,52 | 39,52 | 42,10 | 1 | 3.952 |
| 13/5/2024 | 42,07 | 42,07 | -0,07% | 42,07 | 42,07 | 42,07 | 39,65 | 42,10 | 1 | 4.207 |
| 10/5/2024 | 42,10 | 42,10 | +6,53% | 42,10 | 42,10 | 42,10 | 39,70 | 42,10 | 1 | 4.210 |
| 6/5/2024 | 44,99 | 39,52 | -3,61% | 39,52 | 44,99 | 39,95 | 38,30 | 42,10 | 5 | 71.923 |
| 2/5/2024 | 45,00 | 41,00 | 0,00% | 38,00 | 45,00 | 42,61 | 41,00 | 45,00 | 3 | 110.800 |
| 26/4/2024 | 45,50 | 45,55 | +0,22% | 45,50 | 45,55 | 45,52 | 40,00 | 50,00 | 5 | 109.260 |
| 25/4/2024 | 45,45 | 45,45 | +10,85% | 45,45 | 45,45 | 45,45 | 40,07 | 45,45 | 1 | 4.545 |
| 24/4/2024 | 40,00 | 41,00 | -3,35% | 40,00 | 41,00 | 40,97 | 41,00 | 45,45 | 3 | 168.000 |
| 23/4/2024 | 40,00 | 42,42 | +3,87% | 40,00 | 42,42 | 41,21 | 40,11 | 42,49 | 2 | 8.242 |
| 19/4/2024 | 40,84 | 40,84 | +4,50% | 40,84 | 40,84 | 40,84 | 39,08 | 42,50 | 1 | 4.084 |
| 17/4/2024 | 39,08 | 39,08 | -13,71% | 39,08 | 39,08 | 39,08 | 40,00 | 45,44 | 1 | 7.816 |
| 16/4/2024 | 45,29 | 45,29 | +0,64% | 45,29 | 45,29 | 45,29 | 41,00 | 45,30 | 1 | 9.058 |
| 15/4/2024 | 45,52 | 45,00 | -1,14% | 40,84 | 47,00 | 44,98 | 39,25 | 48,00 | 12 | 476.845 |
| 12/4/2024 | 50,00 | 45,52 | -8,96% | 45,52 | 53,50 | 49,68 | 46,59 | 54,50 | 6 | 54.654 |
| 11/4/2024 | 45,36 | 50,00 | -9,09% | 45,36 | 54,99 | 53,19 | 46,01 | 50,00 | 10 | 207.444 |
| 10/4/2024 | 47,80 | 55,00 | -3,49% | 47,80 | 55,00 | 52,60 | 52,00 | 55,00 | 3 | 15.780 |
| 9/4/2024 | 56,90 | 56,99 | +13,98% | 55,00 | 56,99 | 56,77 | 45,36 | 56,99 | 4 | 56.778 |
| 8/4/2024 | 51,00 | 50,00 | +13,64% | 50,00 | 51,00 | 50,50 | 48,00 | 56,90 | 3 | 20.200 |
| 5/4/2024 | 44,00 | 44,00 | -20,00% | 44,00 | 44,00 | 44,00 | 50,60 | 56,89 | 2 | 39.600 |
| 3/4/2024 | 51,00 | 55,00 | -3,47% | 51,00 | 55,00 | 51,57 | 51,00 | 56,90 | 4 | 36.100 |
| 2/4/2024 | 56,98 | 56,98 | +14,33% | 56,98 | 56,98 | 56,98 | 42,88 | 56,30 | 2 | 17.094 |
| 1/4/2024 | 49,84 | 49,84 | +16,26% | 49,84 | 49,84 | 49,84 | 42,88 | 56,99 | 3 | 34.888 |
| 28/3/2024 | 49,84 | 42,87 | 0,00% | 42,87 | 49,84 | 48,84 | 43,00 | 50,00 | 3 | 34.191 |
| 26/3/2024 | 42,87 | 42,87 | -24,78% | 42,87 | 42,87 | 42,87 | 44,01 | 56,99 | 4 | 171.480 |
| 25/3/2024 | 56,99 | 56,99 | 0,00% | 56,99 | 56,99 | 56,99 | 42,01 | 56,98 | 4 | 136.776 |
| 22/3/2024 | 56,99 | 56,99 | 0,00% | 56,99 | 56,99 | 56,99 | 50,00 | 56,99 | 4 | 91.184 |
| 21/3/2024 | 55,00 | 56,99 | 0,00% | 55,00 | 56,99 | 55,88 | 40,08 | 56,99 | 2 | 50.296 |
| 20/3/2024 | 56,99 | 56,99 | +11,75% | 56,99 | 56,99 | 56,99 | 40,08 | 56,99 | 3 | 34.194 |
| 19/3/2024 | 50,00 | 51,00 | -10,53% | 50,00 | 51,00 | 50,50 | 51,00 | 56,99 | 2 | 10.100 |
| 18/3/2024 | 57,00 | 57,00 | +14,00% | 57,00 | 57,00 | 57,00 | 50,00 | 57,00 | 2 | 11.400 |
| 13/3/2024 | 48,40 | 50,00 | +0,06% | 48,40 | 50,50 | 49,84 | 42,00 | 57,00 | 5 | 99.691 |
| 12/3/2024 | 49,97 | 49,97 | +24,89% | 48,96 | 49,97 | 49,72 | 40,08 | 48,40 | 5 | 124.318 |
| 11/3/2024 | 49,86 | 40,01 | -19,76% | 40,01 | 49,86 | 48,21 | 40,07 | 49,97 | 3 | 28.931 |
| 8/3/2024 | 49,86 | 49,86 | +13,29% | 49,46 | 49,86 | 49,72 | 0,00 | 0,00 | 4 | 29.836 |
| 7/3/2024 | 44,00 | 44,01 | -0,05% | 44,00 | 44,01 | 44,00 | 44,03 | 49,86 | 3 | 57.201 |
| 6/3/2024 | 45,00 | 44,03 | -4,57% | 44,02 | 45,00 | 44,31 | 40,03 | 48,00 | 7 | 305.746 |
| 5/3/2024 | 34,07 | 46,14 | +7,55% | 34,07 | 46,15 | 45,51 | 45,00 | 50,50 | 18 | 605.338 |
| 4/3/2024 | 42,90 | 42,90 | +15,20% | 42,90 | 42,90 | 42,90 | 34,07 | 42,90 | 2 | 21.450 |
| 29/2/2024 | 37,24 | 37,24 | -13,19% | 37,24 | 37,24 | 37,24 | 34,07 | 42,90 | 1 | 7.448 |
| 26/2/2024 | 42,90 | 42,90 | 0,00% | 42,90 | 42,90 | 42,90 | 37,24 | 42,90 | 1 | 4.290 |
| 23/2/2024 | 42,90 | 42,90 | +12,89% | 42,90 | 42,90 | 42,90 | 0,00 | 0,00 | 1 | 4.290 |
| 22/2/2024 | 38,00 | 38,00 | +2,01% | 38,00 | 42,90 | 42,08 | 38,00 | 42,90 | 4 | 50.500 |
| 21/2/2024 | 38,00 | 37,25 | -1,97% | 37,25 | 38,00 | 37,81 | 37,24 | 42,90 | 2 | 15.125 |
| 20/2/2024 | 38,00 | 38,00 | +13,10% | 38,00 | 38,00 | 38,00 | 34,00 | 42,90 | 1 | 19.000 |
| 19/2/2024 | 38,00 | 33,60 | -21,03% | 33,60 | 38,00 | 37,12 | 38,00 | 43,00 | 3 | 18.560 |
| 16/2/2024 | 38,00 | 42,55 | +11,97% | 37,81 | 42,55 | 38,20 | 38,00 | 43,00 | 8 | 248.344 |
| 15/2/2024 | 42,55 | 38,00 | 0,00% | 38,00 | 42,55 | 41,53 | 38,20 | 42,55 | 3 | 37.385 |
| 14/2/2024 | 38,00 | 38,00 | -10,69% | 38,00 | 38,00 | 38,00 | 38,00 | 42,55 | 1 | 3.800 |
| 9/2/2024 | 41,99 | 42,55 | +11,97% | 41,99 | 42,55 | 42,44 | 0,00 | 0,00 | 4 | 93.387 |
| 8/2/2024 | 38,00 | 38,00 | -1,20% | 38,00 | 38,00 | 38,00 | 33,59 | 41,99 | 1 | 7.600 |
| 7/2/2024 | 33,59 | 38,46 | +14,60% | 33,59 | 38,46 | 35,13 | 34,00 | 38,00 | 3 | 21.082 |
| 6/2/2024 | 33,56 | 33,56 | -20,10% | 33,56 | 33,56 | 33,56 | 33,58 | 41,99 | 2 | 10.068 |
| 5/2/2024 | 42,55 | 42,00 | -1,29% | 42,00 | 42,55 | 42,47 | 33,56 | 42,55 | 4 | 29.730 |
| 2/2/2024 | 37,99 | 42,55 | +26,75% | 33,55 | 42,55 | 38,43 | 33,56 | 42,55 | 7 | 84.561 |
| 1/2/2024 | 33,55 | 33,57 | +0,06% | 33,55 | 33,57 | 33,56 | 33,56 | 42,55 | 6 | 46.986 |
| 29/1/2024 | 33,55 | 33,55 | 0,00% | 33,55 | 33,55 | 33,55 | 33,55 | 42,55 | 3 | 80.520 |
| 26/1/2024 | 33,55 | 33,55 | -0,09% | 33,55 | 33,55 | 33,55 | 33,95 | 42,90 | 2 | 10.065 |
| 23/1/2024 | 33,55 | 33,58 | -1,24% | 33,55 | 33,58 | 33,56 | 34,00 | 0,00 | 2 | 6.713 |
| 22/1/2024 | 33,52 | 34,00 | -11,73% | 33,00 | 34,00 | 33,47 | 34,41 | 0,00 | 7 | 180.745 |
| 26/12/2023 | 33,50 | 38,52 | +13,26% | 33,50 | 38,52 | 38,26 | 35,00 | 38,52 | 3 | 76.538 |
| 20/12/2023 | 33,50 | 34,01 | -20,81% | 33,50 | 34,01 | 33,70 | 34,01 | 43,95 | 3 | 16.852 |
| 11/12/2023 | 38,49 | 42,95 | +10,13% | 38,49 | 42,95 | 40,53 | 37,00 | 42,94 | 4 | 97.282 |
| 28/11/2023 | 38,00 | 39,00 | +16,42% | 38,00 | 39,00 | 38,71 | 38,00 | 39,90 | 2 | 54.200 |
| 24/10/2023 | 33,50 | 33,50 | -11,82% | 33,50 | 33,50 | 33,50 | 33,50 | 38,00 | 1 | 16.750 |
| 9/10/2023 | 37,99 | 37,99 | 0,00% | 37,99 | 37,99 | 37,99 | 0,00 | 37,99 | 1 | 37.990 |
| 15/9/2023 | 37,99 | 37,99 | +14,70% | 37,99 | 37,99 | 37,99 | 0,00 | 37,99 | 2 | 227.940 |
| 29/8/2023 | 33,12 | 33,12 | -19,22% | 33,12 | 33,12 | 33,12 | 33,12 | 37,99 | 1 | 3.312 |
| 28/7/2023 | 37,00 | 41,00 | +10,81% | 37,00 | 41,00 | 38,63 | 37,02 | 41,00 | 3 | 85.000 |
| 27/7/2023 | 37,00 | 37,00 | -2,63% | 37,00 | 37,00 | 37,00 | 37,00 | 50,00 | 3 | 59.200 |
| 21/7/2023 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 41,99 | 1 | 3.800 |
| 20/7/2023 | 38,00 | 38,00 | +1,36% | 38,00 | 38,00 | 38,00 | 35,50 | 41,99 | 3 | 30.400 |
| 18/7/2023 | 37,49 | 37,49 | +1,32% | 37,49 | 37,49 | 37,49 | 35,50 | 41,99 | 5 | 67.482 |
| 13/7/2023 | 37,00 | 37,00 | +2,75% | 37,00 | 37,00 | 37,00 | 36,00 | 40,00 | 4 | 66.600 |
| 12/7/2023 | 36,01 | 36,01 | +1,07% | 36,01 | 36,01 | 36,01 | 36,00 | 38,00 | 2 | 28.808 |
| 11/7/2023 | 35,63 | 35,63 | -10,90% | 35,63 | 35,63 | 35,63 | 35,50 | 39,99 | 2 | 7.126 |
| 10/7/2023 | 36,46 | 39,99 | +9,68% | 36,46 | 39,99 | 39,59 | 36,46 | 40,00 | 3 | 35.638 |
| 5/7/2023 | 39,32 | 36,46 | +3,96% | 36,46 | 42,39 | 40,59 | 36,90 | 42,37 | 8 | 202.950 |
| 4/7/2023 | 40,10 | 35,07 | -17,29% | 35,07 | 40,10 | 38,08 | 35,00 | 40,09 | 2 | 38.088 |
| 3/7/2023 | 39,80 | 42,40 | +21,11% | 37,20 | 42,40 | 41,91 | 37,20 | 42,40 | 18 | 934.600 |
| 30/6/2023 | 35,01 | 35,01 | +0,17% | 35,01 | 35,01 | 35,01 | 35,00 | 43,00 | 1 | 3.501 |
| 29/6/2023 | 34,95 | 34,95 | -0,06% | 34,95 | 34,95 | 34,95 | 34,95 | 43,00 | 3 | 24.465 |
| 27/6/2023 | 34,97 | 34,97 | +0,06% | 34,97 | 34,97 | 34,97 | 34,95 | 43,00 | 1 | 10.491 |
| 20/6/2023 | 34,95 | 34,95 | 0,00% | 34,95 | 34,95 | 34,95 | 34,95 | 43,00 | 1 | 45.435 |
| 19/6/2023 | 34,95 | 34,95 | -4,25% | 34,95 | 34,95 | 34,95 | 34,95 | 43,00 | 2 | 17.475 |
| 13/6/2023 | 36,50 | 36,50 | +1,39% | 36,50 | 36,50 | 36,50 | 34,95 | 43,00 | 1 | 73.000 |
| 12/6/2023 | 34,95 | 36,00 | -7,69% | 34,95 | 36,00 | 34,99 | 35,10 | 36,50 | 4 | 90.975 |
| 9/6/2023 | 39,00 | 39,00 | -12,61% | 39,00 | 39,00 | 39,00 | 35,00 | 42,00 | 6 | 269.100 |
| 5/6/2023 | 44,63 | 44,63 | +23,97% | 44,63 | 44,63 | 44,63 | 35,00 | 44,69 | 1 | 13.389 |
| 2/6/2023 | 36,00 | 36,00 | +3,00% | 36,00 | 36,00 | 36,00 | 35,00 | 44,69 | 1 | 3.600 |
| 1/6/2023 | 34,95 | 34,95 | 0,00% | 34,95 | 34,95 | 34,95 | 34,95 | 44,69 | 1 | 6.990 |
| 26/5/2023 | 34,95 | 34,95 | 0,00% | 34,95 | 34,95 | 34,95 | 34,95 | 44,69 | 1 | 3.495 |
| 25/5/2023 | 34,95 | 34,95 | +0,06% | 34,95 | 34,95 | 34,95 | 34,95 | 44,69 | 1 | 24.465 |
| 23/5/2023 | 34,93 | 34,93 | 0,00% | 34,93 | 34,93 | 34,93 | 34,93 | 44,69 | 4 | 27.944 |
| 22/5/2023 | 34,93 | 34,93 | 0,00% | 34,93 | 34,93 | 34,93 | 36,00 | 44,69 | 1 | 20.958 |
| 17/5/2023 | 34,93 | 34,93 | 0,00% | 34,93 | 34,93 | 34,93 | 34,93 | 44,69 | 2 | 24.451 |
| 16/5/2023 | 34,93 | 34,93 | 0,00% | 34,93 | 34,93 | 34,93 | 34,93 | 44,69 | 1 | 6.986 |
| 15/5/2023 | 34,93 | 34,93 | 0,00% | 34,93 | 34,93 | 34,93 | 34,93 | 44,69 | 4 | 55.888 |
| 10/5/2023 | 34,93 | 34,93 | 0,00% | 34,93 | 34,93 | 34,93 | 34,93 | 44,69 | 1 | 6.986 |
| 8/5/2023 | 34,93 | 34,93 | -0,20% | 34,93 | 34,93 | 34,93 | 34,93 | 45,00 | 2 | 20.958 |
| 5/5/2023 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 45,00 | 3 | 182.000 |
| 2/5/2023 | 39,80 | 35,00 | -12,06% | 35,00 | 39,80 | 37,61 | 35,00 | 39,79 | 4 | 41.375 |
| 27/4/2023 | 39,80 | 39,80 | 0,00% | 34,92 | 39,80 | 39,25 | 35,00 | 39,80 | 4 | 35.332 |
| 26/4/2023 | 39,80 | 39,80 | -2,81% | 39,80 | 39,80 | 39,80 | 34,95 | 0,00 | 1 | 11.940 |
| 24/4/2023 | 39,98 | 40,95 | +2,43% | 39,98 | 40,95 | 40,76 | 36,11 | 40,95 | 13 | 460.648 |
| 20/4/2023 | 39,98 | 39,98 | +10,84% | 39,98 | 39,98 | 39,98 | 36,10 | 39,98 | 3 | 15.992 |
| 19/4/2023 | 36,07 | 36,07 | +0,14% | 36,07 | 36,50 | 36,28 | 36,07 | 41,80 | 3 | 14.514 |
| 18/4/2023 | 36,07 | 36,02 | -16,04% | 36,02 | 36,07 | 36,06 | 36,02 | 45,99 | 6 | 299.336 |
| 17/4/2023 | 36,10 | 42,90 | +18,94% | 36,10 | 42,90 | 42,14 | 36,10 | 47,00 | 5 | 113.790 |
| 13/4/2023 | 36,07 | 36,07 | 0,00% | 36,07 | 36,07 | 36,07 | 36,07 | 42,90 | 1 | 3.607 |
| 12/4/2023 | 36,07 | 36,07 | -0,11% | 36,07 | 36,07 | 36,07 | 36,08 | 42,90 | 2 | 36.070 |
| 10/4/2023 | 36,11 | 36,11 | +0,11% | 36,11 | 36,11 | 36,11 | 36,11 | 42,90 | 2 | 25.277 |
| 5/4/2023 | 36,07 | 36,07 | +0,14% | 36,07 | 36,07 | 36,07 | 36,07 | 42,90 | 1 | 3.607 |
| 3/4/2023 | 36,07 | 36,02 | -0,14% | 36,02 | 36,07 | 36,03 | 36,07 | 42,90 | 2 | 10.811 |
| 31/3/2023 | 36,07 | 36,07 | -9,58% | 36,07 | 36,07 | 36,07 | 36,07 | 42,90 | 1 | 28.856 |
| 30/3/2023 | 39,89 | 39,89 | +10,81% | 39,89 | 39,89 | 39,89 | 36,02 | 42,90 | 1 | 7.978 |
| 29/3/2023 | 36,00 | 36,00 | -0,03% | 36,00 | 36,07 | 36,00 | 36,01 | 39,89 | 5 | 46.807 |
| 28/3/2023 | 36,00 | 36,01 | +0,03% | 36,00 | 36,01 | 36,00 | 36,01 | 39,89 | 4 | 39.602 |
| 27/3/2023 | 36,00 | 36,00 | -9,32% | 36,00 | 36,00 | 36,00 | 36,00 | 39,89 | 2 | 7.200 |
| 24/3/2023 | 39,70 | 39,70 | 0,00% | 39,70 | 39,70 | 39,70 | 36,00 | 39,89 | 1 | 3.970 |
| 23/3/2023 | 39,00 | 39,70 | +10,28% | 39,00 | 39,70 | 39,56 | 39,00 | 39,70 | 2 | 19.780 |
| 22/3/2023 | 38,00 | 36,00 | -6,57% | 36,00 | 39,70 | 37,39 | 36,00 | 39,70 | 7 | 63.570 |
| 21/3/2023 | 39,00 | 38,53 | -1,21% | 38,53 | 39,00 | 38,63 | 38,53 | 39,00 | 5 | 85.001 |
| 20/3/2023 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 31,20 | 39,70 | 1 | 7.800 |
| 17/3/2023 | 39,00 | 39,00 | +3,89% | 39,00 | 39,00 | 39,00 | 38,50 | 39,70 | 1 | 3.900 |
| 16/3/2023 | 38,00 | 37,54 | -1,21% | 37,54 | 38,00 | 37,91 | 37,54 | 45,60 | 4 | 185.786 |
| 15/3/2023 | 39,00 | 38,00 | -2,56% | 38,00 | 39,00 | 38,33 | 38,00 | 0,00 | 3 | 11.500 |
| 14/3/2023 | 39,00 | 39,00 | -14,83% | 39,00 | 39,00 | 39,00 | 39,00 | 50,00 | 1 | 7.800 |
| 13/3/2023 | 45,79 | 45,79 | +0,04% | 45,73 | 45,80 | 45,78 | 35,01 | 45,79 | 7 | 109.885 |
| 10/3/2023 | 45,77 | 45,77 | -0,07% | 45,77 | 45,77 | 45,77 | 31,20 | 45,77 | 5 | 22.885 |
| 9/3/2023 | 39,00 | 45,80 | +17,44% | 39,00 | 45,80 | 41,72 | 31,20 | 45,77 | 6 | 179.420 |
| 8/3/2023 | 39,00 | 39,00 | +13,87% | 39,00 | 39,00 | 39,00 | 39,00 | 43,00 | 2 | 70.200 |
| 7/3/2023 | 43,00 | 34,25 | -0,06% | 34,25 | 43,00 | 41,08 | 34,25 | 38,90 | 4 | 61.625 |
| 6/3/2023 | 39,00 | 34,27 | -12,13% | 34,27 | 43,00 | 41,12 | 34,27 | 43,00 | 6 | 41.125 |
| 3/3/2023 | 39,00 | 39,00 | -1,52% | 39,00 | 39,00 | 39,00 | 33,25 | 39,00 | 6 | 46.800 |
| 2/3/2023 | 37,00 | 39,60 | +12,92% | 33,00 | 39,60 | 36,64 | 33,50 | 43,00 | 8 | 36.643 |
| 27/2/2023 | 36,95 | 35,07 | -15,29% | 35,07 | 36,95 | 35,24 | 35,07 | 49,00 | 2 | 38.765 |
| 23/2/2023 | 41,40 | 41,40 | +15,00% | 41,40 | 41,40 | 41,40 | 35,01 | 41,40 | 2 | 45.540 |
| 22/2/2023 | 36,00 | 36,00 | -15,29% | 36,00 | 36,01 | 36,00 | 36,01 | 60,00 | 6 | 111.620 |
| 17/2/2023 | 36,96 | 42,50 | +28,40% | 36,96 | 42,50 | 41,01 | 36,96 | 42,50 | 4 | 168.156 |
| 16/2/2023 | 36,96 | 33,10 | +8,99% | 33,10 | 36,96 | 34,38 | 33,10 | 50,00 | 3 | 154.740 |
| 15/2/2023 | 32,00 | 30,37 | -24,08% | 30,36 | 32,00 | 30,73 | 30,50 | 60,00 | 5 | 58.400 |
| 14/2/2023 | 36,90 | 40,00 | +8,23% | 36,89 | 40,00 | 38,91 | 32,00 | 40,00 | 5 | 77.829 |
| 13/2/2023 | 36,96 | 36,96 | -7,60% | 36,96 | 36,96 | 36,96 | 32,00 | 40,00 | 1 | 3.696 |
| 10/2/2023 | 36,96 | 40,00 | +8,23% | 35,61 | 40,00 | 38,15 | 35,61 | 40,00 | 10 | 171.692 |
| 9/2/2023 | 36,81 | 36,96 | +15,46% | 36,81 | 40,00 | 39,37 | 32,00 | 39,00 | 5 | 153.543 |
| 8/2/2023 | 32,03 | 32,01 | -19,98% | 32,01 | 32,03 | 32,01 | 32,01 | 0,00 | 4 | 67.229 |
| 6/2/2023 | 33,50 | 40,00 | 0,00% | 33,50 | 40,00 | 35,62 | 35,72 | 40,00 | 8 | 81.928 |
| 3/2/2023 | 32,73 | 40,00 | +31,88% | 32,73 | 40,00 | 37,67 | 32,99 | 40,00 | 8 | 192.138 |
| 2/2/2023 | 33,03 | 30,33 | -18,00% | 30,33 | 33,04 | 32,22 | 30,36 | 36,00 | 8 | 164.363 |
| 1/2/2023 | 33,03 | 36,99 | +5,09% | 33,03 | 36,99 | 35,85 | 33,03 | 36,99 | 4 | 50.202 |
| 31/1/2023 | 33,40 | 35,20 | +1,24% | 33,40 | 35,20 | 35,12 | 35,18 | 35,20 | 11 | 456.660 |
| 30/1/2023 | 35,19 | 34,77 | +5,27% | 33,41 | 35,19 | 35,00 | 33,41 | 35,19 | 13 | 231.017 |
| 27/1/2023 | 33,31 | 33,03 | -0,81% | 33,03 | 33,31 | 33,29 | 33,41 | 35,25 | 2 | 159.804 |
| 26/1/2023 | 36,01 | 33,30 | -7,50% | 33,27 | 36,01 | 34,69 | 33,31 | 35,25 | 8 | 426.712 |
| 25/1/2023 | 35,14 | 36,00 | +2,45% | 33,27 | 36,00 | 35,48 | 33,27 | 0,00 | 12 | 149.048 |
| 24/1/2023 | 35,15 | 35,14 | +2,00% | 35,14 | 35,15 | 35,14 | 34,00 | 35,14 | 11 | 108.945 |
| 23/1/2023 | 34,50 | 34,45 | -0,78% | 34,45 | 34,50 | 34,49 | 34,15 | 34,45 | 30 | 479.535 |
| 20/1/2023 | 34,73 | 34,72 | -0,03% | 34,72 | 34,73 | 34,72 | 33,01 | 34,72 | 18 | 447.961 |
| 19/1/2023 | 34,50 | 34,73 | +0,67% | 33,00 | 34,73 | 33,66 | 34,72 | 34,73 | 16 | 259.192 |
| 18/1/2023 | 32,07 | 34,50 | 0,00% | 32,07 | 34,50 | 33,26 | 32,08 | 0,00 | 5 | 196.260 |
| 12/1/2023 | 34,50 | 34,50 | 0,00% | 34,50 | 34,50 | 34,50 | 34,98 | 40,00 | 5 | 172.500 |
| 11/1/2023 | 34,50 | 34,50 | +5,99% | 34,50 | 34,50 | 34,50 | 32,00 | 0,00 | 1 | 172.500 |
| 9/1/2023 | 32,55 | 32,55 | -12,03% | 32,55 | 32,55 | 32,55 | 0,00 | 0,00 | 2 | 6.510 |
| 6/1/2023 | 32,54 | 37,00 | +16,32% | 32,54 | 37,00 | 33,03 | 32,55 | 0,00 | 3 | 29.732 |
| 5/1/2023 | 31,81 | 31,81 | -14,00% | 31,81 | 31,81 | 31,81 | 31,90 | 0,00 | 1 | 3.181 |
| 4/1/2023 | 36,99 | 36,99 | +16,43% | 36,99 | 36,99 | 36,99 | 33,00 | 36,99 | 8 | 406.890 |
| 21/12/2022 | 32,56 | 31,77 | -10,68% | 31,77 | 32,56 | 32,03 | 31,77 | 0,00 | 5 | 605.465 |
| 16/12/2022 | 36,36 | 35,57 | -2,55% | 35,57 | 36,36 | 36,23 | 0,00 | 43,80 | 2 | 47.110 |
| 12/12/2022 | 36,50 | 36,50 | +1,81% | 36,50 | 36,50 | 36,50 | 36,48 | 43,80 | 1 | 3.650 |
| 7/12/2022 | 36,00 | 35,85 | -0,42% | 35,85 | 36,00 | 35,90 | 35,85 | 0,00 | 3 | 46.680 |
| 6/12/2022 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 36,00 | 0,00 | 4 | 39.600 |
| 5/12/2022 | 36,00 | 36,00 | -2,33% | 36,00 | 36,00 | 36,00 | 36,00 | 0,00 | 2 | 18.000 |
| 2/12/2022 | 36,86 | 36,86 | +0,03% | 36,86 | 36,86 | 36,86 | 36,86 | 0,00 | 2 | 18.430 |
| 1/12/2022 | 36,86 | 36,85 | -0,05% | 36,85 | 36,86 | 36,85 | 36,85 | 36,86 | 3 | 44.223 |
| 30/11/2022 | 36,87 | 36,87 | 0,00% | 36,87 | 36,87 | 36,87 | 30,00 | 36,86 | 1 | 3.687 |
| 28/11/2022 | 36,87 | 36,87 | +13,90% | 36,87 | 36,87 | 36,87 | 0,00 | 0,00 | 1 | 36.870 |
| 9/11/2022 | 36,86 | 32,37 | -24,26% | 32,37 | 36,86 | 32,61 | 30,00 | 35,50 | 4 | 58.715 |
| 27/10/2022 | 42,74 | 42,74 | +14,00% | 42,74 | 42,74 | 42,74 | 30,01 | 42,74 | 1 | 4.274 |
| 24/10/2022 | 37,49 | 37,49 | 0,00% | 37,49 | 37,49 | 37,49 | 29,24 | 36,00 | 1 | 33.741 |
| 21/10/2022 | 37,49 | 37,49 | +1,21% | 37,49 | 37,49 | 37,49 | 0,00 | 37,49 | 1 | 11.247 |
| 20/10/2022 | 37,04 | 37,04 | -1,20% | 37,04 | 37,04 | 37,04 | 34,68 | 37,04 | 1 | 3.704 |
| 19/10/2022 | 37,49 | 37,49 | +7,39% | 37,49 | 37,49 | 37,49 | 37,49 | 40,01 | 2 | 41.239 |
| 11/10/2022 | 34,50 | 34,91 | +1,45% | 34,50 | 40,00 | 38,44 | 34,91 | 40,00 | 5 | 46.132 |
| 10/10/2022 | 34,00 | 34,41 | +13,23% | 34,00 | 34,41 | 34,37 | 34,20 | 34,50 | 6 | 37.810 |
| 3/10/2022 | 30,39 | 30,39 | +1,64% | 30,39 | 30,39 | 30,39 | 30,38 | 45,79 | 1 | 3.039 |
| 27/9/2022 | 29,90 | 29,90 | +3,60% | 29,90 | 29,90 | 29,90 | 28,52 | 42,44 | 1 | 2.990 |
| 26/9/2022 | 28,52 | 28,86 | +1,23% | 28,52 | 28,86 | 28,65 | 28,86 | 42,44 | 2 | 14.328 |
| 23/9/2022 | 30,01 | 28,51 | -3,88% | 28,51 | 30,01 | 28,75 | 28,51 | 37,00 | 4 | 66.132 |
| 22/9/2022 | 29,66 | 29,66 | +3,63% | 29,66 | 29,66 | 29,66 | 30,00 | 38,00 | 1 | 26.694 |
| 20/9/2022 | 28,62 | 28,62 | -0,10% | 28,62 | 28,62 | 28,62 | 28,63 | 38,00 | 1 | 2.862 |
| 19/9/2022 | 29,01 | 28,65 | -4,56% | 28,62 | 29,01 | 28,97 | 28,65 | 38,00 | 17 | 202.826 |
| 16/9/2022 | 30,50 | 30,02 | -16,61% | 29,66 | 30,50 | 30,11 | 30,03 | 38,00 | 11 | 72.264 |
| 15/9/2022 | 34,00 | 36,00 | +24,14% | 30,51 | 36,00 | 35,18 | 30,50 | 36,00 | 7 | 87.953 |
| 12/9/2022 | 29,00 | 29,00 | -3,33% | 29,00 | 29,00 | 29,00 | 29,00 | 42,44 | 1 | 2.900 |
| 5/9/2022 | 30,00 | 30,00 | +1,18% | 30,00 | 30,00 | 30,00 | 30,00 | 37,00 | 1 | 36.000 |
| 1/9/2022 | 29,65 | 29,65 | -2,37% | 29,65 | 29,65 | 29,65 | 29,65 | 36,44 | 4 | 533.700 |
| 29/8/2022 | 30,37 | 30,37 | +2,43% | 30,37 | 30,37 | 30,37 | 30,37 | 36,44 | 2 | 6.074 |
| 25/8/2022 | 29,65 | 29,65 | +11,89% | 29,65 | 29,65 | 29,65 | 29,65 | 43,40 | 2 | 59.300 |
| 19/8/2022 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 30,01 | 43,41 | 1 | 15.900 |
| 18/8/2022 | 26,50 | 26,50 | -18,31% | 26,50 | 26,50 | 26,50 | 26,82 | 35,00 | 1 | 2.650 |
| 17/8/2022 | 32,44 | 32,44 | -2,02% | 32,44 | 32,44 | 32,44 | 26,50 | 35,00 | 1 | 3.244 |
| 15/8/2022 | 33,12 | 33,11 | -5,67% | 33,11 | 33,12 | 33,11 | 32,29 | 33,11 | 3 | 13.245 |
| 12/8/2022 | 33,12 | 35,10 | +36,63% | 33,12 | 35,10 | 33,45 | 33,12 | 43,41 | 3 | 20.072 |
| 10/8/2022 | 25,69 | 25,69 | -0,08% | 25,69 | 25,69 | 25,69 | 25,81 | 29,63 | 1 | 2.569 |
| 9/8/2022 | 25,71 | 25,71 | -1,15% | 25,71 | 25,71 | 25,71 | 26,09 | 31,20 | 1 | 2.571 |
| 8/8/2022 | 26,01 | 26,01 | -13,30% | 26,01 | 26,01 | 26,01 | 26,01 | 43,41 | 2 | 7.803 |
| 2/8/2022 | 30,00 | 30,00 | -0,86% | 30,00 | 30,00 | 30,00 | 29,05 | 30,00 | 4 | 153.000 |
| 1/8/2022 | 30,26 | 30,26 | +15,94% | 30,26 | 30,26 | 30,26 | 30,27 | 36,99 | 1 | 3.026 |
| 25/7/2022 | 26,10 | 26,10 | +0,31% | 26,10 | 26,10 | 26,10 | 26,10 | 30,80 | 1 | 2.610 |
| 22/7/2022 | 26,02 | 26,02 | -5,45% | 26,02 | 26,02 | 26,02 | 26,04 | 31,26 | 1 | 2.602 |
| 15/7/2022 | 27,52 | 27,52 | -8,27% | 27,52 | 27,52 | 27,52 | 27,59 | 35,99 | 1 | 5.504 |
| 12/7/2022 | 30,00 | 30,00 | +11,11% | 30,00 | 30,00 | 30,00 | 26,00 | 36,00 | 1 | 63.000 |
| 29/6/2022 | 27,00 | 27,00 | -10,00% | 27,00 | 27,00 | 27,00 | 27,02 | 29,64 | 1 | 2.700 |
| 23/6/2022 | 30,00 | 30,00 | -24,98% | 30,00 | 30,00 | 30,00 | 28,21 | 40,99 | 1 | 45.000 |
| 20/6/2022 | 35,00 | 39,99 | +32,99% | 35,00 | 39,99 | 35,21 | 34,90 | 39,98 | 4 | 80.999 |
| 17/6/2022 | 29,09 | 30,07 | +8,24% | 29,09 | 30,78 | 30,09 | 30,07 | 39,99 | 8 | 291.944 |
| 14/6/2022 | 27,59 | 27,78 | -11,81% | 27,58 | 27,78 | 27,65 | 27,78 | 29,48 | 5 | 55.309 |
| 10/6/2022 | 31,50 | 31,50 | +2,27% | 31,50 | 31,50 | 31,50 | 31,50 | 34,99 | 1 | 3.150 |
| 9/6/2022 | 30,80 | 30,80 | +0,33% | 30,80 | 30,80 | 30,80 | 28,10 | 30,65 | 3 | 30.800 |
| 6/6/2022 | 30,70 | 30,70 | -10,96% | 30,70 | 30,70 | 30,70 | 30,70 | 34,99 | 1 | 3.070 |
| 2/6/2022 | 34,49 | 34,48 | +14,93% | 34,48 | 34,49 | 34,48 | 28,00 | 34,48 | 5 | 31.034 |
| 1/6/2022 | 28,04 | 30,00 | +4,38% | 28,04 | 30,00 | 29,02 | 26,50 | 30,00 | 2 | 5.804 |
| 26/5/2022 | 28,74 | 28,74 | -6,93% | 28,74 | 28,74 | 28,74 | 28,74 | 30,57 | 1 | 5.748 |
| 25/5/2022 | 28,40 | 30,88 | +8,73% | 28,40 | 30,88 | 29,22 | 26,50 | 30,88 | 2 | 8.768 |
| 23/5/2022 | 28,40 | 28,40 | 0,00% | 28,40 | 28,40 | 28,40 | 28,40 | 31,50 | 1 | 2.840 |
| 20/5/2022 | 28,40 | 28,40 | 0,00% | 28,40 | 28,40 | 28,40 | 28,40 | 39,98 | 1 | 2.840 |
| 17/5/2022 | 32,98 | 28,40 | 0,00% | 28,40 | 32,98 | 29,54 | 26,50 | 32,98 | 3 | 11.818 |
| 6/5/2022 | 28,40 | 28,40 | +1,21% | 28,40 | 28,40 | 28,40 | 28,00 | 39,98 | 1 | 2.840 |
| 4/5/2022 | 28,06 | 28,06 | -10,69% | 28,06 | 28,06 | 28,06 | 28,00 | 32,52 | 1 | 70.150 |
| 2/5/2022 | 28,34 | 31,42 | -4,76% | 28,34 | 31,42 | 30,90 | 27,01 | 31,04 | 2 | 18.544 |
| 29/4/2022 | 32,99 | 32,99 | +3,09% | 32,99 | 32,99 | 32,99 | 27,01 | 32,99 | 4 | 19.794 |
| 28/4/2022 | 31,63 | 32,00 | +8,04% | 31,63 | 32,00 | 31,94 | 23,80 | 32,00 | 3 | 92.652 |
| 27/4/2022 | 29,62 | 29,62 | -11,40% | 29,62 | 29,62 | 29,62 | 29,61 | 39,99 | 4 | 77.012 |
| 22/4/2022 | 30,03 | 33,43 | +1,30% | 30,03 | 33,43 | 32,16 | 26,41 | 33,42 | 3 | 9.649 |
| 19/4/2022 | 33,00 | 33,00 | +0,03% | 32,99 | 33,20 | 33,05 | 33,00 | 36,00 | 9 | 178.471 |
| 18/4/2022 | 32,75 | 32,99 | -8,36% | 32,75 | 32,99 | 32,88 | 30,00 | 32,99 | 3 | 13.152 |
| 14/4/2022 | 36,00 | 36,00 | +9,79% | 36,00 | 36,00 | 36,00 | 32,75 | 32,76 | 1 | 3.600 |
| 13/4/2022 | 32,79 | 32,79 | +0,06% | 32,79 | 32,79 | 32,78 | 32,75 | 32,78 | 2 | 6.557 |
| 12/4/2022 | 32,77 | 32,77 | 0,00% | 32,77 | 32,77 | 32,77 | 32,79 | 33,09 | 1 | 3.277 |
| 11/4/2022 | 33,33 | 32,77 | +2,66% | 28,50 | 33,33 | 32,02 | 32,75 | 35,99 | 5 | 16.011 |
| 8/4/2022 | 33,17 | 31,92 | -3,80% | 31,92 | 33,17 | 32,44 | 31,92 | 33,17 | 6 | 139.498 |
| 7/4/2022 | 33,19 | 33,18 | +2,38% | 32,78 | 33,19 | 33,16 | 30,02 | 33,19 | 4 | 99.501 |
| 5/4/2022 | 32,41 | 32,41 | -2,99% | 32,41 | 32,41 | 32,41 | 32,41 | 35,99 | 6 | 97.230 |
| 4/4/2022 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 33,41 | 35,40 | 35,99 | 1 | 3.341 |
| 1/4/2022 | 33,00 | 35,70 | -0,56% | 33,00 | 35,70 | 34,35 | 33,00 | 35,99 | 2 | 6.870 |
| 31/3/2022 | 32,99 | 35,90 | +11,15% | 32,99 | 35,90 | 34,44 | 32,30 | 35,98 | 2 | 6.889 |
| 28/3/2022 | 35,00 | 32,30 | -5,00% | 32,30 | 35,00 | 33,65 | 32,31 | 34,99 | 2 | 6.730 |
| 25/3/2022 | 33,00 | 34,00 | -8,33% | 33,00 | 34,99 | 33,49 | 32,10 | 34,00 | 3 | 80.397 |
| 24/3/2022 | 37,09 | 37,09 | +8,29% | 37,09 | 37,09 | 37,09 | 33,00 | 37,09 | 1 | 37.090 |
| 21/3/2022 | 34,00 | 34,25 | +2,24% | 34,00 | 34,25 | 34,15 | 30,01 | 38,99 | 4 | 112.705 |
| 18/3/2022 | 33,50 | 33,50 | +2,76% | 33,50 | 33,50 | 33,50 | 30,00 | 34,16 | 1 | 3.350 |
| 17/3/2022 | 32,60 | 32,60 | +3,20% | 32,60 | 32,60 | 32,60 | 30,00 | 32,60 | 1 | 3.260 |
| 14/3/2022 | 31,97 | 31,59 | -5,95% | 31,59 | 31,97 | 31,67 | 30,00 | 34,99 | 4 | 275.593 |
| 11/3/2022 | 34,02 | 33,59 | -1,23% | 33,59 | 35,00 | 34,04 | 33,00 | 35,00 | 7 | 27.237 |
| 10/3/2022 | 34,01 | 34,01 | -2,83% | 34,01 | 34,01 | 34,01 | 26,88 | 36,00 | 2 | 6.802 |
| 8/3/2022 | 34,03 | 35,00 | -7,89% | 34,03 | 35,00 | 34,75 | 34,55 | 37,94 | 4 | 13.903 |
| 14/2/2022 | 36,00 | 38,00 | +13,13% | 36,00 | 38,00 | 37,33 | 31,00 | 37,00 | 2 | 11.200 |
| 10/2/2022 | 39,29 | 33,59 | -13,85% | 33,59 | 39,29 | 33,68 | 33,59 | 35,05 | 9 | 306.503 |
| 9/2/2022 | 33,98 | 38,99 | +23,78% | 33,98 | 38,99 | 37,37 | 34,00 | 38,99 | 13 | 381.177 |
| 7/2/2022 | 31,50 | 31,50 | +1,58% | 31,50 | 31,50 | 31,50 | 31,00 | 33,98 | 1 | 9.450 |
| 4/2/2022 | 31,01 | 31,01 | -1,56% | 31,01 | 31,01 | 31,01 | 31,00 | 33,98 | 1 | 3.101 |
| 3/2/2022 | 31,50 | 31,50 | -4,34% | 31,50 | 31,50 | 31,50 | 31,00 | 33,98 | 2 | 9.450 |
| 1/2/2022 | 33,33 | 32,93 | -3,15% | 32,93 | 33,33 | 33,13 | 33,73 | 33,98 | 2 | 6.626 |
| 31/1/2022 | 34,00 | 34,00 | -0,38% | 34,00 | 34,00 | 34,00 | 31,50 | 33,98 | 1 | 3.400 |
| 25/1/2022 | 34,13 | 34,13 | -4,93% | 34,13 | 34,13 | 34,13 | 34,13 | 34,96 | 1 | 3.413 |
| 20/1/2022 | 35,90 | 35,90 | -0,03% | 35,90 | 35,90 | 35,90 | 31,50 | 35,91 | 2 | 43.080 |
| 10/1/2022 | 35,91 | 35,91 | +14,00% | 35,91 | 35,91 | 35,91 | 31,50 | 35,93 | 2 | 7.182 |
| 6/1/2022 | 34,48 | 31,50 | -8,67% | 31,50 | 34,48 | 32,99 | 31,50 | 34,00 | 2 | 6.598 |
| 5/1/2022 | 34,08 | 34,49 | -1,46% | 34,08 | 34,49 | 34,28 | 33,90 | 35,00 | 2 | 6.857 |
| 4/1/2022 | 33,98 | 35,00 | +2,97% | 33,80 | 35,00 | 33,99 | 29,03 | 34,99 | 3 | 64.598 |
| 3/1/2022 | 34,00 | 33,99 | +0,03% | 33,99 | 34,00 | 33,99 | 29,00 | 34,90 | 2 | 6.799 |
| 23/12/2021 | 33,98 | 33,98 | -2,91% | 33,98 | 33,98 | 33,98 | 30,00 | 35,40 | 1 | 10.194 |
| 21/12/2021 | 34,49 | 35,00 | -1,13% | 34,49 | 35,00 | 34,68 | 30,00 | 34,99 | 3 | 10.404 |
| 17/12/2021 | 31,10 | 35,40 | +12,38% | 31,10 | 35,40 | 31,26 | 30,00 | 35,45 | 2 | 81.290 |
| 14/12/2021 | 34,00 | 31,50 | -6,58% | 31,50 | 36,48 | 33,51 | 31,13 | 36,44 | 4 | 137.396 |
| 13/12/2021 | 33,72 | 33,72 | -7,62% | 33,72 | 33,72 | 33,72 | 31,55 | 35,90 | 1 | 168.600 |
| 10/12/2021 | 33,72 | 36,50 | +7,35% | 33,72 | 36,50 | 34,22 | 33,72 | 36,49 | 4 | 112.944 |
| 9/12/2021 | 35,99 | 34,00 | +13,30% | 34,00 | 36,08 | 34,61 | 34,00 | 35,50 | 9 | 173.058 |
| 6/12/2021 | 30,01 | 30,01 | 0,00% | 30,01 | 30,01 | 30,01 | 30,01 | 35,65 | 1 | 126.042 |
| 3/12/2021 | 30,01 | 30,01 | -18,87% | 30,01 | 30,01 | 30,01 | 30,01 | 36,08 | 2 | 36.012 |
| 12/11/2021 | 36,99 | 36,99 | +7,50% | 36,99 | 36,99 | 36,99 | 29,00 | 36,08 | 1 | 3.699 |
| 11/11/2021 | 35,65 | 34,41 | +10,82% | 34,00 | 35,65 | 34,08 | 32,02 | 35,00 | 5 | 85.206 |
| 10/11/2021 | 31,05 | 31,05 | -14,98% | 31,05 | 31,05 | 31,05 | 31,42 | 36,08 | 3 | 155.250 |
| 8/11/2021 | 36,52 | 36,52 | +7,35% | 36,52 | 36,52 | 36,52 | 0,00 | 37,49 | 3 | 94.952 |
| 28/10/2021 | 34,02 | 34,02 | -5,71% | 34,02 | 34,02 | 34,02 | 32,02 | 37,00 | 1 | 68.040 |
| 27/10/2021 | 35,00 | 36,08 | -1,20% | 35,00 | 36,08 | 35,98 | 34,15 | 37,50 | 3 | 39.580 |
| 26/10/2021 | 36,52 | 36,52 | -1,19% | 36,52 | 36,52 | 36,52 | 34,02 | 36,08 | 1 | 7.304 |
| 25/10/2021 | 36,96 | 36,96 | +2,67% | 36,96 | 36,96 | 36,96 | 36,52 | 38,00 | 1 | 3.696 |
| 22/10/2021 | 36,00 | 36,00 | -10,89% | 36,00 | 36,00 | 36,00 | 36,00 | 37,50 | 1 | 3.600 |
| 21/10/2021 | 40,00 | 40,40 | +11,91% | 40,00 | 40,40 | 40,34 | 35,10 | 39,00 | 2 | 88.760 |
| 20/10/2021 | 36,13 | 36,10 | -1,23% | 36,10 | 36,13 | 36,12 | 35,00 | 37,99 | 4 | 93.920 |
| 18/10/2021 | 36,11 | 36,55 | -1,22% | 36,11 | 36,55 | 36,32 | 36,60 | 38,00 | 4 | 112.616 |
| 15/10/2021 | 37,00 | 37,00 | +2,55% | 37,00 | 37,00 | 37,00 | 36,11 | 38,00 | 2 | 136.900 |
| 14/10/2021 | 36,08 | 36,08 | +0,06% | 36,08 | 36,08 | 36,08 | 36,08 | 38,00 | 2 | 10.824 |
| 13/10/2021 | 36,50 | 36,06 | +0,17% | 36,06 | 36,50 | 36,10 | 36,04 | 38,50 | 2 | 68.602 |
| 11/10/2021 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 29,00 | 38,99 | 1 | 3.600 |
| 8/10/2021 | 36,08 | 36,00 | 0,00% | 36,00 | 36,08 | 36,04 | 21,10 | 36,00 | 2 | 18.024 |
| 7/10/2021 | 40,40 | 36,00 | -1,42% | 36,00 | 40,40 | 38,93 | 36,00 | 40,00 | 2 | 11.680 |
| 6/10/2021 | 36,52 | 36,52 | -1,16% | 36,52 | 36,52 | 36,52 | 33,00 | 37,98 | 1 | 36.520 |
| 5/10/2021 | 36,95 | 36,95 | -0,03% | 36,95 | 36,95 | 36,95 | 30,66 | 39,99 | 1 | 73.900 |
| 4/10/2021 | 37,00 | 36,96 | -9,83% | 36,96 | 37,00 | 36,96 | 36,96 | 40,40 | 4 | 81.320 |
| 1/10/2021 | 41,80 | 40,99 | -5,57% | 36,50 | 42,44 | 39,52 | 40,99 | 42,44 | 36 | 2.596.656 |
| 30/9/2021 | 39,50 | 43,41 | +22,28% | 39,50 | 43,41 | 42,82 | 36,55 | 39,35 | 5 | 214.110 |
| 29/9/2021 | 40,51 | 35,50 | -11,85% | 35,50 | 41,90 | 36,62 | 35,50 | 38,90 | 8 | 69.582 |
| 28/9/2021 | 41,26 | 40,27 | -3,89% | 40,27 | 41,26 | 40,76 | 35,51 | 39,79 | 3 | 12.229 |
| 27/9/2021 | 39,50 | 41,90 | +8,52% | 39,50 | 41,90 | 41,18 | 35,51 | 41,40 | 2 | 41.180 |
| 24/9/2021 | 38,76 | 38,61 | -2,25% | 38,61 | 38,76 | 38,73 | 34,00 | 38,15 | 3 | 23.241 |
| 23/9/2021 | 35,00 | 39,50 | +26,44% | 35,00 | 39,99 | 36,27 | 35,70 | 39,50 | 15 | 554.946 |
| 22/9/2021 | 32,00 | 31,24 | -12,17% | 31,24 | 34,77 | 31,74 | 32,00 | 35,47 | 12 | 327.004 |
| 21/9/2021 | 36,00 | 35,57 | +3,10% | 35,57 | 36,00 | 35,91 | 31,00 | 38,70 | 4 | 17.957 |
| 20/9/2021 | 35,57 | 34,50 | -13,86% | 34,50 | 40,48 | 36,36 | 31,00 | 38,70 | 11 | 178.169 |
| 17/9/2021 | 40,05 | 40,05 | +9,94% | 40,05 | 40,05 | 40,05 | 36,00 | 39,57 | 1 | 4.005 |
| 16/9/2021 | 36,43 | 36,43 | -2,96% | 36,43 | 36,43 | 36,43 | 36,00 | 40,50 | 1 | 3.643 |
| 15/9/2021 | 37,54 | 37,54 | +7,10% | 37,09 | 37,54 | 37,53 | 36,02 | 37,54 | 6 | 168.885 |
| 14/9/2021 | 42,00 | 35,05 | -12,16% | 35,01 | 42,00 | 36,43 | 35,05 | 40,50 | 9 | 120.222 |
| 13/9/2021 | 38,96 | 39,90 | +2,41% | 38,96 | 39,90 | 39,55 | 37,50 | 39,90 | 10 | 304.565 |
| 10/9/2021 | 35,10 | 38,96 | +9,10% | 35,10 | 41,86 | 37,81 | 38,96 | 42,74 | 15 | 351.715 |
| 9/9/2021 | 37,50 | 35,71 | -4,52% | 35,71 | 37,50 | 37,17 | 35,71 | 37,05 | 3 | 204.440 |
| 8/9/2021 | 38,51 | 37,40 | -13,55% | 37,40 | 38,97 | 37,98 | 37,40 | 41,99 | 7 | 148.126 |
| 3/9/2021 | 43,26 | 43,26 | +15,67% | 38,00 | 43,26 | 41,29 | 37,40 | 43,25 | 11 | 148.672 |
| 1/9/2021 | 37,00 | 37,40 | -4,10% | 37,00 | 37,40 | 37,02 | 37,40 | 39,75 | 2 | 66.640 |
| 31/8/2021 | 39,00 | 39,00 | +4,28% | 39,00 | 39,00 | 39,00 | 37,40 | 37,50 | 2 | 11.700 |
| 30/8/2021 | 37,80 | 37,40 | -6,50% | 37,40 | 37,80 | 37,60 | 37,40 | 39,00 | 3 | 15.040 |
| 26/8/2021 | 40,00 | 40,00 | -9,99% | 40,00 | 40,00 | 40,00 | 37,80 | 40,89 | 2 | 104.000 |
| 23/8/2021 | 38,60 | 44,44 | +3,37% | 38,60 | 44,44 | 44,30 | 38,61 | 42,00 | 3 | 225.972 |
| 20/8/2021 | 37,99 | 42,99 | +19,45% | 37,99 | 42,99 | 41,47 | 39,50 | 42,99 | 23 | 1.153.032 |
| 17/8/2021 | 40,80 | 35,99 | -10,03% | 35,69 | 42,00 | 38,35 | 35,71 | 38,00 | 14 | 107.392 |
| 16/8/2021 | 40,00 | 40,00 | +4,22% | 40,00 | 40,00 | 40,00 | 35,99 | 40,00 | 1 | 4.000 |
| 13/8/2021 | 36,01 | 38,38 | -10,01% | 36,01 | 39,01 | 37,64 | 38,38 | 40,00 | 14 | 259.755 |
| 12/8/2021 | 42,65 | 42,65 | +9,36% | 42,65 | 42,65 | 42,65 | 37,32 | 42,00 | 1 | 8.530 |
| 11/8/2021 | 44,40 | 39,00 | 0,00% | 36,07 | 44,40 | 39,20 | 38,10 | 41,00 | 16 | 482.276 |
| 10/8/2021 | 44,40 | 39,00 | -10,61% | 38,00 | 44,40 | 40,80 | 39,47 | 42,95 | 14 | 448.884 |
| 9/8/2021 | 45,79 | 43,63 | +10,23% | 41,59 | 46,99 | 44,21 | 42,00 | 43,63 | 32 | 844.574 |
| 6/8/2021 | 42,95 | 39,58 | -12,02% | 39,00 | 49,26 | 42,86 | 39,58 | 45,80 | 32 | 1.765.932 |
| 5/8/2021 | 38,45 | 44,99 | +22,06% | 38,45 | 49,59 | 44,90 | 42,95 | 43,90 | 36 | 2.119.432 |
| 4/8/2021 | 37,80 | 36,86 | -5,49% | 36,86 | 37,80 | 37,11 | 36,00 | 38,41 | 6 | 74.233 |
| 3/8/2021 | 39,00 | 39,00 | +9,30% | 39,00 | 39,00 | 39,00 | 35,68 | 37,80 | 2 | 7.800 |
| 2/8/2021 | 35,68 | 35,68 | -6,08% | 35,68 | 35,68 | 35,68 | 36,11 | 39,00 | 1 | 32.112 |
| 30/7/2021 | 37,99 | 37,99 | -2,56% | 37,99 | 37,99 | 37,99 | 35,68 | 39,00 | 1 | 3.799 |
| 29/7/2021 | 35,70 | 38,99 | -2,53% | 35,70 | 38,99 | 36,79 | 36,13 | 39,21 | 2 | 22.078 |
| 28/7/2021 | 36,67 | 40,00 | +10,10% | 36,67 | 40,43 | 39,70 | 35,70 | 39,00 | 8 | 75.434 |
| 27/7/2021 | 36,33 | 36,33 | -3,12% | 36,33 | 36,33 | 36,33 | 35,70 | 37,68 | 1 | 3.633 |
| 26/7/2021 | 39,00 | 37,50 | -0,13% | 36,08 | 39,00 | 36,59 | 36,10 | 37,20 | 12 | 117.094 |
| 23/7/2021 | 37,56 | 37,55 | -3,69% | 37,55 | 37,56 | 37,55 | 37,54 | 39,00 | 2 | 7.511 |
| 22/7/2021 | 39,00 | 38,99 | -0,03% | 38,53 | 39,00 | 38,87 | 37,04 | 38,99 | 8 | 303.253 |
| 21/7/2021 | 39,00 | 39,00 | +5,83% | 39,00 | 40,42 | 40,00 | 37,40 | 39,00 | 19 | 1.136.083 |
| 20/7/2021 | 40,25 | 36,85 | +0,66% | 36,85 | 40,25 | 38,42 | 37,29 | 38,25 | 22 | 361.158 |
| 19/7/2021 | 39,64 | 36,61 | -1,05% | 36,61 | 39,64 | 37,66 | 35,32 | 38,69 | 11 | 519.824 |
| 16/7/2021 | 41,24 | 37,00 | +7,53% | 37,00 | 41,25 | 39,38 | 37,07 | 40,40 | 26 | 338.709 |
| 15/7/2021 | 34,00 | 34,41 | -4,15% | 34,00 | 35,89 | 34,53 | 34,41 | 41,00 | 12 | 272.838 |
| 14/7/2021 | 38,01 | 35,90 | -2,97% | 35,43 | 42,19 | 38,42 | 36,33 | 41,26 | 38 | 407.286 |
| 13/7/2021 | 38,56 | 37,00 | -2,61% | 37,00 | 42,31 | 39,95 | 37,00 | 39,99 | 33 | 627.294 |
| 12/7/2021 | 35,42 | 37,99 | +10,40% | 34,99 | 41,00 | 37,57 | 36,05 | 37,98 | 64 | 1.300.211 |
| 8/7/2021 | 37,44 | 34,41 | -9,38% | 33,20 | 37,44 | 34,10 | 34,41 | 34,95 | 35 | 330.858 |
| 7/7/2021 | 35,57 | 37,97 | -3,19% | 35,57 | 39,21 | 37,94 | 35,04 | 37,51 | 13 | 239.055 |
| 6/7/2021 | 40,26 | 39,22 | +0,15% | 33,24 | 40,26 | 35,78 | 35,55 | 39,18 | 52 | 826.680 |
| 5/7/2021 | 38,50 | 39,16 | +16,58% | 33,00 | 50,00 | 42,88 | 34,58 | 39,16 | 72 | 2.748.865 |
| 2/7/2021 | 34,00 | 33,59 | -13,78% | 32,50 | 34,00 | 33,23 | 34,00 | 38,96 | 4 | 36.554 |
| 1/7/2021 | 38,90 | 38,96 | +18,06% | 38,90 | 38,96 | 38,93 | 32,50 | 38,96 | 2 | 7.786 |
| 29/6/2021 | 34,99 | 33,00 | -15,30% | 33,00 | 34,99 | 34,83 | 34,00 | 38,96 | 3 | 348.308 |
| 23/6/2021 | 34,41 | 38,96 | +2,61% | 34,41 | 38,96 | 37,94 | 32,06 | 38,96 | 7 | 87.281 |
| 22/6/2021 | 37,97 | 37,97 | +0,05% | 37,97 | 37,97 | 37,97 | 32,05 | 37,97 | 1 | 18.985 |
| 21/6/2021 | 33,00 | 37,95 | +15,00% | 33,00 | 37,95 | 35,47 | 32,05 | 38,50 | 2 | 7.095 |
| 17/6/2021 | 33,00 | 33,00 | -0,06% | 33,00 | 33,00 | 33,00 | 32,00 | 33,00 | 1 | 3.300 |
| 16/6/2021 | 33,01 | 33,02 | -1,11% | 33,01 | 33,02 | 33,01 | 33,01 | 40,10 | 2 | 66.039 |
| 14/6/2021 | 33,33 | 33,39 | +1,09% | 33,33 | 33,39 | 33,33 | 33,39 | 40,10 | 3 | 53.334 |
| 11/6/2021 | 33,03 | 33,03 | -13,08% | 33,03 | 33,03 | 33,03 | 33,04 | 40,00 | 1 | 29.727 |
| 8/6/2021 | 33,00 | 38,00 | -3,18% | 33,00 | 38,00 | 36,40 | 33,20 | 39,00 | 8 | 105.568 |
| 4/6/2021 | 37,00 | 39,25 | +6,11% | 37,00 | 40,00 | 37,94 | 37,00 | 39,00 | 5 | 60.706 |
| 2/6/2021 | 32,10 | 36,99 | +2,78% | 32,10 | 36,99 | 34,41 | 33,01 | 37,00 | 6 | 206.518 |
| 1/6/2021 | 35,98 | 35,99 | +0,03% | 35,98 | 35,99 | 35,98 | 32,10 | 35,56 | 2 | 35.986 |
| 31/5/2021 | 35,98 | 35,98 | +0,14% | 35,98 | 35,98 | 35,98 | 33,20 | 35,55 | 1 | 3.598 |
| 28/5/2021 | 35,50 | 35,93 | +2,66% | 35,50 | 35,93 | 35,53 | 32,50 | 35,50 | 3 | 49.743 |
| 27/5/2021 | 32,65 | 35,00 | +5,90% | 32,21 | 35,00 | 33,56 | 32,70 | 35,49 | 4 | 90.638 |
| 26/5/2021 | 33,45 | 33,05 | -8,14% | 33,05 | 33,45 | 33,09 | 33,05 | 35,95 | 4 | 29.785 |
| 25/5/2021 | 35,98 | 35,98 | +13,86% | 35,98 | 35,98 | 35,98 | 31,61 | 35,97 | 2 | 7.196 |
| 21/5/2021 | 32,65 | 31,60 | -8,38% | 31,60 | 36,00 | 33,41 | 31,70 | 35,00 | 3 | 10.025 |
| 20/5/2021 | 34,49 | 34,49 | +4,36% | 34,49 | 34,49 | 34,49 | 32,01 | 34,90 | 1 | 3.449 |
| 18/5/2021 | 33,05 | 33,05 | -1,20% | 33,05 | 33,05 | 33,05 | 31,50 | 34,05 | 2 | 9.915 |
| 17/5/2021 | 33,05 | 33,45 | -3,04% | 33,05 | 33,45 | 33,35 | 31,06 | 33,45 | 4 | 26.680 |
| 14/5/2021 | 33,44 | 34,50 | +11,11% | 33,44 | 34,50 | 33,97 | 31,51 | 36,98 | 2 | 6.794 |
| 13/5/2021 | 31,02 | 31,05 | -7,09% | 31,02 | 31,06 | 31,05 | 31,10 | 38,49 | 3 | 86.947 |
| 12/5/2021 | 36,10 | 33,42 | +1,12% | 31,01 | 38,48 | 33,99 | 33,42 | 38,00 | 5 | 64.587 |
| 11/5/2021 | 33,05 | 33,05 | -4,20% | 33,05 | 36,99 | 34,03 | 33,05 | 36,10 | 5 | 146.359 |
| 10/5/2021 | 33,05 | 34,50 | +5,67% | 33,05 | 34,50 | 33,74 | 33,05 | 34,50 | 4 | 141.710 |
| 7/5/2021 | 33,05 | 32,65 | -7,77% | 32,65 | 33,85 | 32,87 | 32,65 | 35,99 | 11 | 785.695 |
| 6/5/2021 | 35,40 | 35,40 | -1,39% | 35,40 | 35,40 | 35,40 | 29,92 | 35,40 | 1 | 10.620 |
| 5/5/2021 | 35,90 | 35,90 | +4,82% | 35,90 | 35,90 | 35,90 | 29,91 | 35,89 | 1 | 7.180 |
| 4/5/2021 | 34,25 | 34,25 | +1,96% | 33,84 | 34,25 | 34,12 | 34,25 | 36,54 | 4 | 78.488 |
| 3/5/2021 | 35,00 | 33,59 | +11,97% | 33,59 | 37,44 | 36,69 | 32,00 | 33,59 | 13 | 198.134 |
| 30/4/2021 | 30,30 | 30,00 | -17,29% | 29,84 | 30,40 | 30,05 | 30,22 | 35,00 | 17 | 682.247 |
| 28/4/2021 | 35,90 | 36,27 | +1,03% | 35,90 | 36,27 | 36,16 | 30,30 | 35,83 | 2 | 25.315 |
| 26/4/2021 | 35,90 | 35,90 | +2,87% | 35,90 | 35,90 | 35,90 | 30,13 | 35,90 | 1 | 14.360 |
| 22/4/2021 | 34,90 | 34,90 | -2,49% | 34,90 | 34,90 | 34,90 | 30,77 | 35,90 | 1 | 3.490 |
| 19/4/2021 | 35,80 | 35,79 | -0,06% | 35,79 | 36,25 | 36,21 | 30,66 | 35,36 | 3 | 94.159 |
| 16/4/2021 | 36,24 | 35,81 | -2,40% | 35,81 | 37,00 | 36,56 | 30,50 | 35,38 | 4 | 80.445 |
| 14/4/2021 | 36,25 | 36,69 | -3,37% | 36,25 | 36,69 | 36,42 | 30,20 | 36,24 | 2 | 18.213 |
| 13/4/2021 | 36,26 | 37,97 | +30,93% | 31,00 | 37,97 | 36,44 | 33,00 | 37,51 | 37 | 1.097.062 |
| 12/4/2021 | 29,67 | 29,00 | -16,91% | 29,00 | 30,00 | 29,51 | 29,50 | 33,99 | 10 | 126.916 |
| 9/4/2021 | 34,90 | 34,90 | -1,50% | 34,90 | 34,90 | 34,90 | 29,70 | 34,90 | 1 | 34.900 |
| 8/4/2021 | 36,99 | 35,43 | -1,53% | 35,08 | 36,99 | 35,89 | 29,70 | 35,43 | 6 | 50.248 |
| 7/4/2021 | 35,98 | 35,98 | +20,94% | 35,98 | 35,98 | 35,98 | 30,11 | 34,99 | 1 | 3.598 |
| 6/4/2021 | 36,99 | 29,75 | -15,07% | 29,75 | 36,99 | 32,99 | 30,11 | 33,99 | 29 | 2.382.315 |
| 31/3/2021 | 35,03 | 35,03 | +18,30% | 35,03 | 35,03 | 35,03 | 29,62 | 34,61 | 1 | 3.503 |
| 30/3/2021 | 29,61 | 29,61 | 0,00% | 29,61 | 29,61 | 29,61 | 29,60 | 35,03 | 1 | 2.961 |
| 29/3/2021 | 36,99 | 29,61 | +1,79% | 29,61 | 36,99 | 36,13 | 29,77 | 35,08 | 15 | 155.367 |
| 26/3/2021 | 32,58 | 29,09 | -10,35% | 29,00 | 32,58 | 30,49 | 29,09 | 32,58 | 8 | 36.599 |
| 25/3/2021 | 32,45 | 32,45 | +15,11% | 32,45 | 32,45 | 32,45 | 23,01 | 32,46 | 2 | 19.470 |
| 23/3/2021 | 32,58 | 28,19 | -13,45% | 28,19 | 32,58 | 29,35 | 25,10 | 32,45 | 8 | 140.911 |
| 22/3/2021 | 32,57 | 32,57 | +14,12% | 32,57 | 32,57 | 32,57 | 29,92 | 32,18 | 1 | 3.257 |
| 16/3/2021 | 33,99 | 28,54 | -3,58% | 28,20 | 33,99 | 28,71 | 28,20 | 31,93 | 11 | 180.874 |
| 15/3/2021 | 34,79 | 29,60 | +0,10% | 29,26 | 34,79 | 31,44 | 29,65 | 34,00 | 17 | 160.353 |
| 11/3/2021 | 35,00 | 29,57 | -14,86% | 29,57 | 35,00 | 31,50 | 29,62 | 34,95 | 4 | 44.113 |
| 9/3/2021 | 29,59 | 34,73 | -1,00% | 29,19 | 34,98 | 29,49 | 29,56 | 34,50 | 19 | 268.435 |
| 8/3/2021 | 35,88 | 35,08 | +20,14% | 35,08 | 35,88 | 35,48 | 29,20 | 34,66 | 2 | 7.096 |
| 4/3/2021 | 35,88 | 29,20 | -16,57% | 29,00 | 35,88 | 29,23 | 29,10 | 35,45 | 11 | 116.930 |
| 3/3/2021 | 35,00 | 35,00 | +2,43% | 35,00 | 35,00 | 35,00 | 28,20 | 34,50 | 1 | 17.500 |
| 1/3/2021 | 32,00 | 34,17 | +6,12% | 28,50 | 35,00 | 30,67 | 28,60 | 31,70 | 14 | 263.844 |
| 25/2/2021 | 32,20 | 32,20 | +3,21% | 32,20 | 32,20 | 32,20 | 32,20 | 36,50 | 2 | 48.300 |
| 24/2/2021 | 31,20 | 31,20 | -2,92% | 31,20 | 31,20 | 31,20 | 31,80 | 36,50 | 1 | 3.120 |
| 23/2/2021 | 32,11 | 32,14 | -15,97% | 32,11 | 32,14 | 32,13 | 32,14 | 36,50 | 7 | 141.373 |
| 9/2/2021 | 36,52 | 38,25 | +20,97% | 36,12 | 38,93 | 37,50 | 31,10 | 38,25 | 39 | 723.819 |
| 8/2/2021 | 32,00 | 31,62 | -1,19% | 31,62 | 32,00 | 31,98 | 29,54 | 36,52 | 4 | 67.162 |
| 5/2/2021 | 31,13 | 32,00 | -11,38% | 30,79 | 32,00 | 31,25 | 31,16 | 35,00 | 7 | 46.879 |
| 4/2/2021 | 36,55 | 36,11 | +12,07% | 36,11 | 36,55 | 36,18 | 31,11 | 35,68 | 2 | 21.710 |
| 3/2/2021 | 33,00 | 32,22 | +0,37% | 32,22 | 33,00 | 32,26 | 31,58 | 36,55 | 7 | 67.753 |
| 2/2/2021 | 32,01 | 32,10 | -6,06% | 32,01 | 32,25 | 32,03 | 32,22 | 36,56 | 12 | 179.399 |
| 1/2/2021 | 36,57 | 34,17 | -7,62% | 34,17 | 37,00 | 35,43 | 34,58 | 36,00 | 20 | 386.244 |
| 29/1/2021 | 41,80 | 36,99 | -10,22% | 35,50 | 41,80 | 38,82 | 35,50 | 36,55 | 24 | 551.278 |
| 28/1/2021 | 33,00 | 41,20 | +24,89% | 31,98 | 41,20 | 36,85 | 41,69 | 41,80 | 107 | 3.209.658 |
| 27/1/2021 | 33,00 | 32,99 | +0,03% | 32,99 | 33,00 | 32,99 | 24,99 | 32,98 | 3 | 19.797 |
| 26/1/2021 | 32,99 | 32,98 | +9,93% | 31,95 | 32,99 | 32,24 | 27,00 | 32,97 | 4 | 48.374 |
| 22/1/2021 | 31,80 | 30,00 | +0,07% | 30,00 | 32,18 | 30,73 | 29,00 | 33,00 | 15 | 402.635 |
| 21/1/2021 | 38,00 | 29,98 | -0,03% | 22,00 | 39,00 | 28,00 | 25,06 | 29,99 | 43 | 1.562.648 |
| 20/1/2021 | 38,14 | 29,99 | -21,37% | 29,99 | 38,14 | 35,06 | 29,99 | 33,59 | 9 | 56.110 |
| 19/1/2021 | 38,14 | 38,14 | +20,54% | 38,14 | 38,14 | 38,14 | 30,01 | 37,68 | 3 | 22.884 |
| 18/1/2021 | 36,12 | 31,64 | -14,32% | 30,05 | 36,12 | 32,59 | 30,41 | 36,50 | 38 | 299.851 |
| 15/1/2021 | 36,50 | 36,93 | +2,55% | 36,50 | 37,38 | 36,61 | 36,50 | 39,00 | 10 | 124.490 |
| 14/1/2021 | 42,10 | 36,01 | -5,24% | 36,01 | 42,10 | 37,86 | 36,01 | 36,33 | 18 | 162.838 |
| 13/1/2021 | 39,00 | 38,00 | -5,89% | 37,99 | 41,00 | 38,80 | 38,46 | 40,51 | 16 | 322.056 |
| 12/1/2021 | 42,79 | 40,38 | -3,86% | 39,90 | 42,79 | 40,18 | 40,38 | 42,00 | 3 | 48.217 |
| 11/1/2021 | 43,27 | 42,00 | -1,73% | 42,00 | 43,27 | 42,72 | 24,35 | 42,00 | 5 | 42.725 |
| 8/1/2021 | 43,74 | 42,74 | -2,31% | 36,62 | 43,74 | 41,46 | 24,35 | 42,74 | 10 | 149.279 |
| 7/1/2021 | 44,32 | 43,75 | -9,63% | 43,75 | 44,33 | 43,91 | 44,28 | 46,50 | 18 | 439.173 |
| 6/1/2021 | 49,59 | 48,41 | -3,18% | 37,01 | 49,59 | 45,23 | 47,91 | 48,41 | 100 | 2.872.221 |
| 5/1/2021 | 34,62 | 50,00 | +92,31% | 34,20 | 67,91 | 56,35 | 45,54 | 50,00 | 480 | 23.015.138 |
| 29/12/2020 | 26,00 | 26,00 | +18,18% | 26,00 | 26,00 | 26,00 | 26,26 | 0,00 | 1 | 2.600 |
| 21/12/2020 | 22,00 | 22,00 | -23,88% | 22,00 | 22,00 | 22,00 | 22,00 | 24,99 | 1 | 2.200 |
| 18/12/2020 | 23,67 | 28,90 | +31,36% | 23,67 | 28,90 | 27,12 | 23,70 | 28,90 | 5 | 165.480 |
| 17/12/2020 | 24,79 | 22,00 | -10,53% | 22,00 | 24,79 | 23,40 | 22,00 | 24,79 | 6 | 220.043 |
| 16/12/2020 | 24,59 | 24,59 | +2,42% | 24,59 | 24,59 | 24,59 | 24,30 | 24,79 | 1 | 98.360 |
| 15/12/2020 | 24,01 | 24,01 | -3,96% | 24,01 | 24,01 | 24,01 | 24,01 | 28,90 | 1 | 12.005 |
| 8/12/2020 | 24,30 | 25,00 | 0,00% | 24,30 | 25,00 | 24,37 | 24,59 | 34,60 | 2 | 243.700 |
| 7/12/2020 | 24,30 | 25,00 | +4,12% | 24,30 | 25,00 | 24,94 | 25,00 | 0,00 | 6 | 266.940 |
| 4/12/2020 | 24,01 | 24,01 | -11,99% | 24,01 | 24,01 | 24,01 | 24,10 | 25,00 | 1 | 192.080 |
| 3/12/2020 | 26,96 | 27,28 | +1,19% | 26,96 | 27,30 | 27,14 | 27,28 | 31,00 | 9 | 160.126 |
| 2/12/2020 | 26,96 | 26,96 | -0,59% | 26,95 | 26,96 | 26,95 | 22,56 | 26,96 | 4 | 150.956 |
| 1/12/2020 | 26,80 | 27,12 | +1,19% | 26,80 | 27,12 | 27,00 | 19,00 | 27,12 | 3 | 64.800 |
| 30/11/2020 | 26,80 | 26,80 | +4,08% | 26,80 | 26,80 | 26,80 | 24,00 | 26,79 | 2 | 13.400 |
| 27/11/2020 | 25,75 | 25,75 | +1,78% | 25,75 | 25,75 | 25,75 | 23,05 | 25,70 | 2 | 74.675 |
| 26/11/2020 | 23,05 | 25,30 | +3,52% | 23,05 | 25,30 | 24,63 | 25,30 | 25,75 | 10 | 118.254 |
| 25/11/2020 | 24,51 | 24,44 | +5,76% | 24,44 | 24,51 | 24,44 | 23,16 | 24,44 | 4 | 268.917 |
| 24/11/2020 | 23,06 | 23,11 | +0,39% | 23,06 | 24,47 | 23,09 | 23,12 | 25,24 | 9 | 318.733 |
| 23/11/2020 | 23,02 | 23,02 | -10,60% | 23,02 | 23,02 | 23,02 | 23,05 | 0,00 | 3 | 80.570 |
| 20/11/2020 | 25,75 | 25,75 | +13,14% | 25,75 | 25,75 | 25,75 | 23,00 | 25,75 | 2 | 20.600 |
| 19/11/2020 | 22,60 | 22,76 | -15,07% | 22,60 | 22,76 | 22,71 | 22,80 | 25,75 | 7 | 45.433 |
| 18/11/2020 | 26,80 | 26,80 | 0,00% | 26,80 | 26,80 | 26,80 | 22,70 | 26,50 | 1 | 2.680 |
| 17/11/2020 | 26,96 | 26,80 | +1,13% | 26,80 | 26,96 | 26,93 | 22,60 | 26,80 | 4 | 18.856 |
| 16/11/2020 | 25,69 | 26,50 | +1,92% | 25,00 | 26,51 | 25,66 | 25,00 | 26,50 | 17 | 628.828 |
| 12/11/2020 | 26,00 | 26,00 | +2,36% | 26,00 | 26,00 | 26,00 | 22,55 | 0,00 | 2 | 39.000 |
| 11/11/2020 | 26,00 | 25,40 | +17,59% | 25,00 | 26,00 | 25,65 | 22,60 | 25,50 | 7 | 343.800 |
| 10/11/2020 | 21,57 | 21,60 | -6,25% | 21,57 | 21,60 | 21,59 | 21,68 | 26,00 | 2 | 6.477 |
| 9/11/2020 | 23,04 | 23,04 | +0,09% | 23,04 | 23,04 | 23,04 | 23,10 | 0,00 | 1 | 2.304 |
| 6/11/2020 | 23,00 | 23,02 | -7,74% | 23,00 | 23,02 | 23,00 | 23,04 | 29,94 | 6 | 303.638 |
| 5/11/2020 | 24,95 | 24,95 | -0,20% | 24,90 | 24,95 | 24,92 | 22,06 | 24,95 | 11 | 219.370 |
| 29/10/2020 | 25,00 | 25,00 | +13,64% | 25,00 | 25,00 | 25,00 | 17,80 | 25,00 | 1 | 2.500 |
| 6/10/2020 | 21,99 | 22,00 | +5,97% | 21,99 | 22,00 | 21,99 | 0,00 | 24,91 | 2 | 90.197 |
| 5/10/2020 | 24,76 | 20,76 | -20,12% | 20,71 | 24,76 | 22,59 | 20,80 | 25,99 | 8 | 386.413 |
| 30/9/2020 | 25,99 | 25,99 | -0,04% | 25,99 | 25,99 | 25,99 | 20,01 | 25,98 | 2 | 101.361 |
| 22/9/2020 | 21,00 | 26,00 | +0,39% | 21,00 | 26,00 | 23,68 | 21,09 | 25,98 | 56 | 11.308.333 |
| 16/9/2020 | 24,00 | 25,90 | +4,73% | 24,00 | 26,00 | 25,29 | 19,00 | 25,90 | 6 | 290.840 |
| 8/9/2020 | 26,00 | 24,73 | +14,02% | 24,73 | 26,00 | 25,57 | 20,50 | 26,00 | 3 | 7.673 |
| 4/9/2020 | 21,69 | 21,69 | -2,17% | 21,69 | 21,69 | 21,69 | 21,70 | 25,00 | 1 | 10.845 |
| 28/8/2020 | 22,11 | 22,17 | +23,17% | 22,11 | 26,05 | 24,53 | 22,16 | 29,00 | 6 | 554.558 |
| 7/8/2020 | 18,00 | 18,00 | -28,00% | 18,00 | 18,00 | 18,00 | 18,00 | 30,00 | 1 | 3.600 |
| 29/7/2020 | 25,00 | 25,00 | +66,67% | 25,00 | 25,00 | 25,00 | 25,00 | 30,00 | 2 | 157.500 |
| 8/5/2020 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 12,00 | 30,00 | 1 | 10.500 |
| 4/5/2020 | 15,00 | 15,00 | -7,24% | 15,00 | 15,00 | 15,00 | 12,00 | 30,00 | 1 | 3.000 |