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: 4 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.
EKTR4 - ELEKTRO - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 48,25 | 48,25 | -0,06% | 48,25 | 48,25 | 48,25 | 47,15 | 48,25 | 2 | 1.447.500 |
| 4/9/2025 | 48,28 | 48,28 | -0,04% | 48,28 | 48,28 | 48,28 | 47,50 | 48,28 | 2 | 1.931.200 |
| 3/9/2025 | 48,30 | 48,30 | +0,42% | 48,30 | 48,30 | 48,30 | 48,10 | 51,62 | 1 | 483.000 |
| 2/9/2025 | 48,10 | 48,10 | +0,21% | 48,10 | 48,10 | 48,10 | 48,10 | 48,30 | 2 | 962.000 |
| 1/9/2025 | 48,01 | 48,00 | -3,03% | 48,00 | 48,01 | 48,00 | 48,20 | 49,69 | 2 | 960.100 |
| 26/8/2025 | 49,00 | 49,50 | +1,02% | 49,00 | 49,50 | 49,12 | 48,00 | 49,50 | 3 | 1.965.000 |
| 22/8/2025 | 49,00 | 49,00 | +2,08% | 49,00 | 49,00 | 49,00 | 49,00 | 49,85 | 2 | 1.960.000 |
| 20/8/2025 | 49,94 | 48,00 | +2,06% | 48,00 | 49,94 | 48,97 | 47,01 | 49,75 | 2 | 979.400 |
| 19/8/2025 | 47,03 | 47,03 | 0,00% | 47,03 | 47,03 | 47,03 | 47,00 | 49,50 | 1 | 470.300 |
| 18/8/2025 | 47,03 | 47,03 | -2,02% | 47,03 | 47,03 | 47,03 | 47,02 | 49,52 | 1 | 470.300 |
| 13/8/2025 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 47,00 | 47,99 | 2 | 960.000 |
| 12/8/2025 | 48,00 | 48,00 | +1,91% | 48,00 | 48,00 | 48,00 | 47,05 | 47,99 | 2 | 960.000 |
| 11/8/2025 | 49,73 | 47,10 | 0,00% | 47,00 | 49,73 | 47,38 | 47,00 | 49,68 | 8 | 5.685.900 |
| 8/8/2025 | 47,02 | 47,10 | +0,19% | 47,02 | 47,10 | 47,06 | 47,00 | 49,49 | 2 | 941.200 |
| 7/8/2025 | 47,65 | 47,01 | -5,60% | 47,01 | 47,65 | 47,45 | 47,00 | 47,99 | 4 | 1.898.100 |
| 5/8/2025 | 47,01 | 49,80 | -6,11% | 47,01 | 49,80 | 47,94 | 47,01 | 48,68 | 3 | 1.438.200 |
| 1/8/2025 | 47,13 | 47,24 | -1,44% | 47,13 | 48,99 | 47,78 | 47,26 | 48,97 | 3 | 1.433.600 |
| 30/7/2025 | 48,00 | 47,93 | -3,39% | 47,93 | 48,01 | 48,03 | 47,93 | 48,10 | 6 | 4.322.800 |
| 28/7/2025 | 52,80 | 49,61 | -0,58% | 49,00 | 52,80 | 49,82 | 47,01 | 49,61 | 7 | 3.487.400 |
| 25/7/2025 | 46,13 | 49,90 | +2,78% | 46,13 | 49,99 | 48,98 | 47,00 | 49,89 | 3 | 1.959.200 |
| 24/7/2025 | 48,49 | 48,55 | -8,47% | 46,18 | 51,00 | 49,65 | 48,55 | 50,73 | 39 | 19.863.600 |
| 23/7/2025 | 55,39 | 53,04 | -2,18% | 52,88 | 55,39 | 53,35 | 53,04 | 54,99 | 53 | 41.083.600 |
| 22/7/2025 | 59,79 | 54,22 | -3,97% | 54,22 | 59,79 | 56,73 | 53,78 | 56,85 | 35 | 35.741.400 |
| 21/7/2025 | 48,03 | 56,46 | +17,65% | 48,03 | 59,94 | 54,96 | 55,34 | 56,97 | 83 | 61.557.500 |
| 18/7/2025 | 47,99 | 47,99 | +4,26% | 47,99 | 47,99 | 47,99 | 46,00 | 47,99 | 1 | 479.900 |
| 17/7/2025 | 46,55 | 46,03 | -1,12% | 46,03 | 46,55 | 46,37 | 46,00 | 47,99 | 2 | 1.391.300 |
| 16/7/2025 | 46,55 | 46,55 | -3,00% | 46,55 | 46,55 | 46,54 | 46,53 | 48,49 | 6 | 4.189.300 |
| 11/7/2025 | 47,05 | 47,05 | 0,00% | 47,04 | 47,05 | 47,04 | 46,56 | 47,05 | 3 | 1.411.400 |
| 10/7/2025 | 47,05 | 47,05 | -6,33% | 47,05 | 47,05 | 47,05 | 47,05 | 49,99 | 1 | 470.500 |
| 7/7/2025 | 53,97 | 50,23 | +6,83% | 50,23 | 53,97 | 52,10 | 47,05 | 50,00 | 2 | 1.042.000 |
| 4/7/2025 | 47,85 | 47,02 | -9,46% | 47,02 | 47,85 | 47,43 | 47,02 | 55,00 | 2 | 948.700 |
| 1/7/2025 | 47,99 | 47,99 | +2,06% | 47,99 | 47,99 | 47,99 | 47,01 | 48,00 | 3 | 1.439.700 |
| 30/6/2025 | 47,00 | 47,02 | +0,02% | 47,00 | 47,02 | 47,01 | 47,02 | 47,99 | 2 | 940.200 |
| 27/6/2025 | 47,01 | 47,01 | -1,14% | 47,01 | 47,01 | 47,01 | 47,00 | 47,99 | 2 | 1.410.300 |
| 25/6/2025 | 47,50 | 47,55 | -0,11% | 47,50 | 47,60 | 47,56 | 47,01 | 47,60 | 3 | 1.902.500 |
| 23/6/2025 | 47,60 | 47,60 | 0,00% | 47,60 | 47,60 | 47,60 | 47,50 | 47,99 | 1 | 476.000 |
| 20/6/2025 | 47,60 | 47,60 | -0,63% | 47,60 | 47,60 | 47,60 | 47,50 | 48,00 | 1 | 476.000 |
| 18/6/2025 | 47,90 | 47,90 | -0,21% | 47,90 | 47,90 | 47,90 | 47,50 | 48,00 | 1 | 479.000 |
| 17/6/2025 | 48,00 | 48,00 | -0,21% | 48,00 | 48,00 | 48,00 | 47,50 | 48,00 | 2 | 960.000 |
| 13/6/2025 | 48,27 | 48,10 | -0,37% | 48,10 | 48,27 | 48,18 | 48,27 | 49,49 | 3 | 1.927.500 |
| 12/6/2025 | 48,18 | 48,28 | +0,33% | 48,18 | 48,28 | 48,23 | 48,28 | 49,49 | 2 | 964.600 |
| 11/6/2025 | 48,12 | 48,12 | -1,72% | 48,12 | 48,12 | 48,12 | 48,96 | 49,49 | 1 | 481.200 |
| 10/6/2025 | 49,49 | 48,96 | +1,41% | 48,96 | 49,49 | 49,14 | 48,97 | 49,49 | 3 | 2.948.400 |
| 9/6/2025 | 48,27 | 48,28 | +0,35% | 48,27 | 49,50 | 49,13 | 48,37 | 49,49 | 6 | 13.266.500 |
| 6/6/2025 | 49,50 | 48,11 | -2,35% | 48,11 | 49,50 | 48,72 | 48,13 | 49,49 | 3 | 4.385.500 |
| 5/6/2025 | 49,27 | 49,27 | -0,46% | 49,27 | 49,27 | 49,27 | 48,51 | 49,50 | 1 | 492.700 |
| 4/6/2025 | 50,49 | 49,50 | -0,04% | 49,50 | 50,50 | 50,00 | 48,01 | 50,49 | 4 | 2.000.000 |
| 3/6/2025 | 49,53 | 49,52 | -1,94% | 49,52 | 49,53 | 49,52 | 49,50 | 50,10 | 3 | 1.981.100 |
| 30/5/2025 | 50,50 | 50,50 | 0,00% | 50,50 | 50,50 | 50,50 | 49,53 | 50,50 | 1 | 505.000 |
| 29/5/2025 | 50,50 | 50,50 | +0,02% | 50,50 | 50,50 | 50,50 | 50,50 | 51,00 | 1 | 505.000 |
| 21/5/2025 | 50,49 | 50,49 | 0,00% | 50,49 | 50,49 | 50,49 | 49,51 | 50,99 | 1 | 1.009.800 |
| 20/5/2025 | 49,61 | 50,49 | -0,98% | 49,61 | 50,50 | 50,27 | 49,61 | 50,99 | 3 | 2.010.900 |
| 19/5/2025 | 49,56 | 50,99 | -1,92% | 49,55 | 50,99 | 50,27 | 49,51 | 50,99 | 4 | 2.010.900 |
| 16/5/2025 | 51,99 | 51,99 | 0,00% | 51,99 | 51,99 | 51,99 | 49,55 | 51,96 | 1 | 519.900 |
| 15/5/2025 | 49,85 | 51,99 | +4,17% | 49,85 | 51,99 | 50,92 | 49,50 | 51,99 | 2 | 1.018.400 |
| 13/5/2025 | 50,39 | 49,91 | -2,12% | 49,91 | 50,39 | 50,07 | 49,85 | 51,97 | 3 | 1.502.200 |
| 7/5/2025 | 50,99 | 50,99 | +2,10% | 50,99 | 50,99 | 50,99 | 49,90 | 50,99 | 1 | 509.900 |
| 6/5/2025 | 49,95 | 49,94 | -2,08% | 49,94 | 49,95 | 49,94 | 49,90 | 51,99 | 4 | 1.997.900 |
| 5/5/2025 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 49,95 | 52,00 | 2 | 2.040.000 |
| 2/5/2025 | 52,00 | 51,00 | +0,97% | 51,00 | 52,00 | 51,80 | 50,00 | 51,00 | 3 | 2.590.000 |
| 28/4/2025 | 50,51 | 50,51 | -4,64% | 50,51 | 50,51 | 50,51 | 50,51 | 53,98 | 1 | 505.100 |
| 24/4/2025 | 53,87 | 53,87 | +7,74% | 53,87 | 53,87 | 53,87 | 50,51 | 53,87 | 1 | 538.700 |
| 23/4/2025 | 50,00 | 50,00 | -0,97% | 50,00 | 50,00 | 50,00 | 49,51 | 54,47 | 1 | 500.000 |
| 17/4/2025 | 50,49 | 50,49 | 0,00% | 50,49 | 50,49 | 50,49 | 50,50 | 54,48 | 1 | 1.009.800 |
| 16/4/2025 | 50,49 | 50,49 | 0,00% | 50,49 | 50,49 | 50,49 | 49,86 | 50,49 | 1 | 1.009.800 |
| 15/4/2025 | 50,49 | 50,49 | +17,42% | 50,49 | 50,49 | 50,49 | 49,41 | 50,40 | 1 | 504.900 |
| 10/4/2025 | 51,93 | 51,93 | +5,98% | 51,93 | 51,93 | 51,93 | 49,00 | 51,78 | 1 | 519.300 |
| 9/4/2025 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 47,01 | 51,99 | 1 | 490.000 |
| 8/4/2025 | 49,01 | 49,00 | -2,20% | 49,00 | 49,01 | 49,00 | 49,00 | 51,99 | 3 | 3.430.100 |
| 4/4/2025 | 50,11 | 50,10 | -0,02% | 50,10 | 50,11 | 50,10 | 50,05 | 53,09 | 2 | 1.002.100 |
| 2/4/2025 | 52,00 | 50,11 | -5,40% | 50,11 | 52,00 | 51,52 | 50,11 | 53,10 | 2 | 2.061.100 |
| 1/4/2025 | 52,70 | 52,97 | +0,53% | 52,70 | 52,97 | 52,89 | 52,70 | 53,10 | 4 | 2.115.800 |
| 31/3/2025 | 49,05 | 52,69 | +0,36% | 49,05 | 52,69 | 50,35 | 51,50 | 52,70 | 4 | 2.014.000 |
| 28/3/2025 | 51,99 | 52,50 | +7,08% | 51,80 | 52,97 | 52,31 | 52,00 | 52,97 | 7 | 3.662.300 |
| 26/3/2025 | 52,88 | 49,03 | -1,66% | 49,03 | 52,88 | 50,14 | 49,03 | 52,49 | 8 | 4.011.400 |
| 25/3/2025 | 49,86 | 49,86 | +0,52% | 49,86 | 49,86 | 49,86 | 49,85 | 52,94 | 1 | 498.600 |
| 21/3/2025 | 49,25 | 49,60 | +0,75% | 49,25 | 52,99 | 50,27 | 49,30 | 52,93 | 4 | 2.010.900 |
| 19/3/2025 | 49,23 | 49,23 | +0,47% | 49,23 | 49,23 | 49,23 | 49,23 | 56,97 | 1 | 492.300 |
| 14/3/2025 | 49,00 | 49,00 | -1,01% | 48,90 | 49,00 | 48,98 | 48,90 | 49,00 | 3 | 2.449.000 |
| 13/3/2025 | 49,50 | 49,50 | -0,80% | 49,50 | 49,50 | 49,50 | 48,90 | 49,50 | 1 | 495.000 |
| 7/3/2025 | 49,90 | 49,90 | +3,25% | 49,90 | 49,90 | 49,90 | 48,31 | 50,67 | 1 | 499.000 |
| 6/3/2025 | 48,31 | 48,33 | -3,53% | 48,31 | 48,33 | 48,31 | 48,33 | 50,69 | 3 | 1.449.500 |
| 5/3/2025 | 50,09 | 50,10 | +3,19% | 50,09 | 50,10 | 50,09 | 48,51 | 50,99 | 3 | 1.502.800 |
| 28/2/2025 | 48,65 | 48,55 | -0,12% | 48,55 | 48,65 | 48,60 | 48,50 | 50,09 | 3 | 1.458.100 |
| 25/2/2025 | 50,02 | 48,61 | -4,69% | 48,61 | 50,02 | 49,12 | 47,06 | 50,49 | 8 | 9.825.000 |
| 24/2/2025 | 51,01 | 51,00 | -1,20% | 51,00 | 51,01 | 51,00 | 50,02 | 51,00 | 3 | 1.530.100 |
| 21/2/2025 | 51,64 | 51,62 | -0,06% | 51,62 | 51,65 | 51,63 | 51,02 | 51,61 | 4 | 2.065.300 |
| 20/2/2025 | 51,51 | 51,65 | +0,27% | 51,51 | 51,66 | 51,58 | 50,51 | 52,49 | 3 | 2.063.300 |
| 19/2/2025 | 51,51 | 51,51 | -0,94% | 51,51 | 51,51 | 51,51 | 50,11 | 53,70 | 1 | 515.100 |
| 18/2/2025 | 55,22 | 52,00 | -5,47% | 51,00 | 55,22 | 52,19 | 51,50 | 53,00 | 12 | 6.785.500 |
| 14/2/2025 | 58,00 | 55,01 | -3,49% | 55,01 | 58,00 | 56,50 | 55,01 | 56,99 | 2 | 1.130.100 |
| 13/2/2025 | 57,85 | 57,00 | -1,54% | 57,00 | 57,85 | 57,43 | 57,01 | 58,99 | 5 | 2.871.800 |
| 12/2/2025 | 57,89 | 57,89 | +3,34% | 57,89 | 57,89 | 57,89 | 55,81 | 57,60 | 1 | 578.900 |
| 11/2/2025 | 56,09 | 56,02 | +0,04% | 56,02 | 56,09 | 56,05 | 56,00 | 57,49 | 2 | 1.121.100 |
| 4/2/2025 | 55,69 | 56,00 | 0,00% | 55,65 | 56,00 | 55,81 | 56,00 | 57,49 | 7 | 3.906.900 |
| 3/2/2025 | 56,00 | 56,00 | +7,69% | 56,00 | 56,00 | 56,00 | 51,00 | 54,99 | 1 | 560.000 |
| 30/1/2025 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 51,01 | 55,99 | 1 | 520.000 |
| 29/1/2025 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 52,00 | 55,99 | 1 | 1.560.000 |
| 28/1/2025 | 52,00 | 52,00 | -3,06% | 52,00 | 52,00 | 52,00 | 52,00 | 53,49 | 3 | 1.560.000 |
| 24/1/2025 | 49,51 | 53,64 | +7,28% | 49,51 | 53,64 | 51,57 | 49,53 | 54,99 | 2 | 1.031.500 |
| 23/1/2025 | 50,01 | 50,00 | -0,02% | 50,00 | 50,01 | 50,00 | 49,51 | 54,99 | 5 | 5.000.900 |
| 21/1/2025 | 53,99 | 50,01 | +0,02% | 50,01 | 54,00 | 53,32 | 50,02 | 57,99 | 6 | 3.199.700 |
| 20/1/2025 | 48,61 | 50,00 | -1,94% | 48,61 | 50,00 | 49,07 | 49,51 | 51,99 | 3 | 1.472.200 |
| 16/1/2025 | 50,01 | 50,99 | +1,96% | 50,01 | 50,99 | 50,50 | 49,01 | 51,50 | 3 | 2.020.000 |
| 15/1/2025 | 50,51 | 50,01 | -1,94% | 50,01 | 50,51 | 50,20 | 49,50 | 51,24 | 4 | 2.510.400 |
| 13/1/2025 | 50,00 | 51,00 | +2,06% | 50,00 | 51,00 | 50,33 | 50,01 | 53,00 | 2 | 1.510.000 |
| 10/1/2025 | 49,97 | 49,97 | -0,06% | 49,97 | 49,97 | 49,97 | 49,01 | 50,00 | 1 | 499.700 |
| 9/1/2025 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 46,01 | 50,00 | 1 | 500.000 |
| 8/1/2025 | 50,00 | 50,00 | +2,04% | 50,00 | 50,00 | 50,00 | 49,01 | 50,00 | 1 | 500.000 |
| 7/1/2025 | 49,00 | 49,00 | -2,00% | 49,00 | 49,00 | 49,00 | 49,00 | 50,00 | 2 | 980.000 |
| 6/1/2025 | 50,00 | 50,00 | +6,00% | 50,00 | 50,00 | 50,00 | 48,85 | 50,00 | 1 | 500.000 |
| 3/1/2025 | 51,96 | 47,17 | -5,66% | 47,17 | 51,97 | 48,91 | 47,47 | 50,00 | 14 | 13.206.400 |
| 2/1/2025 | 50,00 | 50,00 | +2,04% | 50,00 | 50,50 | 50,13 | 50,00 | 51,96 | 4 | 2.005.200 |
| 30/12/2024 | 49,00 | 49,00 | -3,54% | 49,00 | 49,00 | 49,00 | 48,00 | 51,96 | 3 | 1.960.000 |
| 27/12/2024 | 50,80 | 50,80 | +3,67% | 47,00 | 50,80 | 49,13 | 48,00 | 50,00 | 7 | 3.439.400 |
| 26/12/2024 | 49,00 | 49,00 | -3,92% | 49,00 | 49,00 | 49,00 | 47,01 | 50,80 | 2 | 1.470.000 |
| 23/12/2024 | 48,60 | 51,00 | +6,32% | 48,60 | 51,00 | 49,40 | 45,50 | 50,90 | 2 | 1.482.000 |
| 20/12/2024 | 44,52 | 47,97 | +7,85% | 44,52 | 47,97 | 47,11 | 44,59 | 48,00 | 13 | 6.125.300 |
| 19/12/2024 | 47,50 | 44,48 | -7,28% | 44,48 | 47,50 | 45,99 | 44,46 | 47,50 | 2 | 919.800 |
| 18/12/2024 | 47,86 | 47,97 | +2,98% | 47,86 | 47,97 | 47,87 | 45,03 | 47,50 | 6 | 2.872.700 |
| 17/12/2024 | 46,58 | 46,58 | 0,00% | 46,58 | 46,58 | 46,58 | 45,03 | 46,64 | 3 | 1.397.400 |
| 16/12/2024 | 45,00 | 46,58 | +0,02% | 45,00 | 46,58 | 45,79 | 45,00 | 46,58 | 2 | 915.800 |
| 13/12/2024 | 46,57 | 46,57 | +4,65% | 46,57 | 46,57 | 46,57 | 44,50 | 46,56 | 2 | 931.400 |
| 12/12/2024 | 44,50 | 44,50 | 0,00% | 44,50 | 44,50 | 44,50 | 43,00 | 46,00 | 2 | 890.000 |
| 9/12/2024 | 44,53 | 44,50 | -4,14% | 44,50 | 44,65 | 44,57 | 43,03 | 47,51 | 22 | 9.805.700 |
| 6/12/2024 | 44,22 | 46,42 | +1,13% | 44,22 | 46,42 | 44,95 | 44,25 | 47,52 | 3 | 1.348.600 |
| 5/12/2024 | 45,90 | 45,90 | -0,91% | 45,90 | 45,90 | 45,90 | 43,03 | 46,42 | 1 | 459.000 |
| 4/12/2024 | 44,20 | 46,32 | +4,80% | 43,10 | 46,32 | 44,88 | 43,03 | 46,10 | 8 | 4.488.800 |
| 3/12/2024 | 44,13 | 44,20 | -5,96% | 44,10 | 45,00 | 44,25 | 44,20 | 45,89 | 8 | 3.540.200 |
| 29/11/2024 | 45,00 | 47,00 | +4,44% | 45,00 | 47,00 | 45,66 | 44,30 | 47,82 | 3 | 1.370.000 |
| 28/11/2024 | 47,83 | 45,00 | -6,23% | 45,00 | 47,83 | 46,16 | 42,53 | 45,00 | 6 | 2.769.600 |
| 27/11/2024 | 47,84 | 47,99 | +6,43% | 47,84 | 48,00 | 47,92 | 45,12 | 47,99 | 4 | 1.916.800 |
| 25/11/2024 | 47,14 | 45,09 | -0,79% | 45,09 | 47,20 | 46,94 | 45,09 | 48,00 | 6 | 4.694.200 |
| 22/11/2024 | 45,43 | 45,45 | +0,98% | 45,43 | 45,45 | 45,44 | 46,00 | 47,15 | 16 | 14.543.800 |
| 21/11/2024 | 45,01 | 45,01 | -0,97% | 45,01 | 45,43 | 45,15 | 45,01 | 45,45 | 3 | 1.354.500 |
| 19/11/2024 | 45,11 | 45,45 | +0,02% | 45,11 | 45,45 | 45,38 | 45,40 | 45,43 | 6 | 4.084.800 |
| 18/11/2024 | 45,20 | 45,44 | 0,00% | 45,20 | 45,44 | 45,32 | 42,32 | 45,45 | 5 | 2.266.100 |
| 14/11/2024 | 45,41 | 45,44 | +0,02% | 45,41 | 45,44 | 45,42 | 42,38 | 45,45 | 3 | 2.271.100 |
| 13/11/2024 | 45,42 | 45,43 | +0,02% | 45,29 | 45,45 | 45,42 | 42,73 | 45,43 | 7 | 15.900.300 |
| 12/11/2024 | 45,42 | 45,42 | +5,63% | 45,39 | 45,42 | 45,41 | 43,00 | 45,42 | 4 | 2.270.700 |
| 11/11/2024 | 43,00 | 43,00 | +0,68% | 43,00 | 43,00 | 43,00 | 43,00 | 45,44 | 1 | 430.000 |
| 8/11/2024 | 45,42 | 42,71 | -6,03% | 42,13 | 45,42 | 43,11 | 42,73 | 45,45 | 4 | 1.724.700 |
| 7/11/2024 | 45,45 | 45,45 | +0,02% | 45,45 | 45,45 | 45,45 | 41,07 | 45,45 | 1 | 454.500 |
| 6/11/2024 | 43,98 | 45,44 | +5,67% | 43,98 | 45,45 | 44,71 | 41,07 | 45,45 | 8 | 4.471.300 |
| 5/11/2024 | 43,00 | 43,00 | -1,19% | 43,00 | 43,98 | 43,24 | 43,00 | 43,98 | 4 | 1.729.800 |
| 4/11/2024 | 43,00 | 43,52 | +1,21% | 43,00 | 43,56 | 43,42 | 43,00 | 44,00 | 4 | 2.171.200 |
| 1/11/2024 | 42,90 | 43,00 | +1,18% | 42,90 | 43,50 | 43,04 | 43,00 | 44,00 | 7 | 3.874.000 |
| 31/10/2024 | 42,49 | 42,50 | +3,16% | 42,49 | 42,50 | 42,49 | 41,38 | 42,49 | 8 | 3.824.800 |
| 30/10/2024 | 42,00 | 41,20 | +0,19% | 41,20 | 42,00 | 41,64 | 41,69 | 41,89 | 4 | 1.665.800 |
| 29/10/2024 | 42,00 | 41,12 | -1,20% | 41,00 | 42,00 | 41,34 | 41,10 | 41,62 | 22 | 10.749.900 |
| 28/10/2024 | 46,00 | 41,62 | -2,19% | 41,50 | 46,00 | 41,80 | 41,62 | 42,45 | 40 | 29.683.700 |
| 24/10/2024 | 44,40 | 48,55 | +6,84% | 44,40 | 48,55 | 46,83 | 48,50 | 48,55 | 40 | 40.745.900 |
| 23/10/2024 | 45,44 | 45,44 | +1,91% | 45,44 | 45,44 | 45,44 | 44,64 | 45,44 | 3 | 1.363.200 |
| 22/10/2024 | 45,44 | 44,59 | -1,87% | 44,59 | 45,45 | 45,35 | 43,21 | 45,44 | 26 | 19.957.300 |
| 21/10/2024 | 45,44 | 45,44 | -0,02% | 45,44 | 45,44 | 45,44 | 42,60 | 45,45 | 1 | 454.400 |
| 18/10/2024 | 45,45 | 45,45 | +5,70% | 43,03 | 45,45 | 45,37 | 44,00 | 47,20 | 6 | 14.974.300 |
| 17/10/2024 | 45,45 | 43,00 | -5,35% | 43,00 | 45,45 | 45,11 | 42,58 | 45,15 | 6 | 4.511.000 |
| 16/10/2024 | 45,43 | 45,43 | +0,18% | 45,43 | 45,43 | 45,43 | 42,35 | 45,45 | 1 | 454.300 |
| 15/10/2024 | 43,45 | 45,35 | 0,00% | 43,45 | 45,35 | 44,40 | 43,63 | 45,35 | 2 | 888.000 |
| 14/10/2024 | 45,35 | 45,35 | 0,00% | 45,35 | 45,35 | 45,35 | 43,11 | 45,35 | 1 | 453.500 |
| 11/10/2024 | 45,30 | 45,35 | +0,73% | 45,30 | 45,45 | 45,36 | 45,01 | 45,35 | 4 | 2.722.100 |
| 9/10/2024 | 45,43 | 45,30 | -0,29% | 45,30 | 45,43 | 45,33 | 43,42 | 45,30 | 4 | 1.813.300 |
| 7/10/2024 | 43,23 | 45,43 | -0,04% | 43,23 | 45,43 | 44,69 | 45,01 | 45,43 | 3 | 1.340.800 |
| 4/10/2024 | 45,45 | 45,45 | 0,00% | 45,45 | 45,45 | 45,45 | 42,67 | 45,20 | 2 | 2.727.000 |
| 2/10/2024 | 45,45 | 45,45 | +14,92% | 45,45 | 45,45 | 45,45 | 45,01 | 45,45 | 4 | 1.818.000 |
| 30/9/2024 | 45,30 | 45,02 | -1,16% | 45,02 | 45,30 | 45,20 | 45,31 | 45,55 | 3 | 1.356.200 |
| 26/9/2024 | 45,55 | 45,55 | 0,00% | 45,55 | 45,55 | 45,55 | 45,00 | 45,55 | 6 | 3.188.500 |
| 25/9/2024 | 45,55 | 45,55 | 0,00% | 45,55 | 45,55 | 45,55 | 45,01 | 45,55 | 2 | 911.000 |
| 24/9/2024 | 45,55 | 45,55 | +1,20% | 45,55 | 45,55 | 45,55 | 45,01 | 45,55 | 5 | 3.644.000 |
| 23/9/2024 | 45,55 | 45,01 | -1,19% | 45,01 | 45,55 | 45,41 | 45,01 | 45,55 | 4 | 1.816.600 |
| 20/9/2024 | 45,55 | 45,55 | +0,44% | 45,55 | 45,55 | 45,55 | 43,06 | 45,55 | 1 | 455.500 |
| 19/9/2024 | 45,45 | 45,35 | +0,11% | 45,35 | 45,45 | 45,41 | 44,00 | 45,55 | 2 | 1.362.500 |
| 18/9/2024 | 45,00 | 45,30 | +0,64% | 45,00 | 45,31 | 45,27 | 43,00 | 45,31 | 9 | 4.527.100 |
| 17/9/2024 | 44,86 | 45,01 | +0,36% | 44,86 | 45,41 | 45,09 | 45,00 | 45,36 | 16 | 7.665.500 |
| 16/9/2024 | 43,83 | 44,85 | -1,49% | 43,83 | 44,90 | 44,62 | 44,78 | 45,53 | 8 | 3.570.100 |
| 13/9/2024 | 43,71 | 45,53 | +4,16% | 43,71 | 45,53 | 44,92 | 43,81 | 45,53 | 3 | 1.347.700 |
| 12/9/2024 | 44,11 | 43,71 | -0,91% | 43,71 | 46,90 | 44,94 | 43,71 | 45,50 | 9 | 13.482.300 |
| 11/9/2024 | 44,11 | 44,11 | 0,00% | 44,11 | 44,11 | 44,11 | 43,12 | 44,11 | 3 | 3.528.800 |
| 10/9/2024 | 44,04 | 44,11 | +0,14% | 44,04 | 44,11 | 44,09 | 44,07 | 44,11 | 14 | 8.819.400 |
| 9/9/2024 | 44,05 | 44,05 | +1,92% | 44,05 | 44,05 | 44,05 | 44,05 | 44,10 | 3 | 4.405.000 |
| 6/9/2024 | 43,19 | 43,22 | +0,21% | 43,19 | 43,22 | 43,21 | 43,20 | 44,09 | 8 | 5.185.300 |
| 5/9/2024 | 42,90 | 43,13 | +0,89% | 42,90 | 43,13 | 42,97 | 42,81 | 43,21 | 3 | 1.289.300 |
| 4/9/2024 | 43,22 | 42,75 | -1,09% | 42,75 | 43,22 | 42,90 | 42,75 | 43,21 | 5 | 4.719.600 |
| 3/9/2024 | 43,22 | 43,22 | 0,00% | 43,22 | 43,22 | 43,22 | 42,15 | 43,22 | 2 | 864.400 |
| 2/9/2024 | 43,74 | 43,22 | 0,00% | 43,21 | 44,10 | 43,29 | 42,77 | 43,22 | 34 | 21.213.500 |
| 30/8/2024 | 43,22 | 43,22 | +0,05% | 43,20 | 43,22 | 43,21 | 43,20 | 43,22 | 7 | 6.913.700 |
| 29/8/2024 | 43,00 | 43,20 | -0,05% | 42,90 | 43,22 | 43,12 | 43,08 | 43,20 | 16 | 9.486.800 |
| 28/8/2024 | 43,00 | 43,22 | +0,51% | 43,00 | 43,22 | 43,11 | 42,81 | 43,22 | 10 | 4.311.900 |
| 27/8/2024 | 42,79 | 43,00 | 0,00% | 42,46 | 43,00 | 42,83 | 43,00 | 43,15 | 7 | 5.569.000 |
| 26/8/2024 | 42,60 | 43,00 | +2,38% | 42,14 | 43,14 | 42,73 | 42,15 | 43,10 | 19 | 9.829.600 |
| 23/8/2024 | 42,00 | 42,00 | +1,16% | 42,00 | 42,00 | 42,00 | 41,31 | 42,57 | 1 | 420.000 |
| 22/8/2024 | 42,99 | 41,52 | -3,78% | 41,52 | 43,15 | 42,38 | 40,90 | 42,75 | 20 | 9.748.600 |
| 21/8/2024 | 43,23 | 43,15 | -0,23% | 43,00 | 43,23 | 43,14 | 43,00 | 43,15 | 7 | 3.451.400 |
| 20/8/2024 | 43,00 | 43,25 | -0,12% | 42,41 | 43,25 | 43,04 | 42,41 | 43,25 | 7 | 3.012.800 |
| 19/8/2024 | 42,39 | 43,30 | +5,74% | 42,39 | 43,30 | 42,72 | 42,40 | 43,30 | 6 | 3.418.200 |
| 16/8/2024 | 41,79 | 40,95 | -0,51% | 40,95 | 42,40 | 42,04 | 41,12 | 42,40 | 13 | 5.885.900 |
| 15/8/2024 | 41,75 | 41,16 | -1,53% | 41,15 | 41,75 | 41,55 | 41,11 | 42,39 | 8 | 4.986.200 |
| 14/8/2024 | 41,57 | 41,80 | -0,12% | 41,54 | 42,26 | 41,80 | 41,00 | 41,80 | 7 | 5.852.500 |
| 13/8/2024 | 41,85 | 41,85 | 0,00% | 41,85 | 41,85 | 41,85 | 41,05 | 42,40 | 1 | 4.185.000 |
| 12/8/2024 | 41,88 | 41,85 | 0,00% | 41,85 | 41,88 | 41,86 | 40,91 | 42,39 | 2 | 837.300 |
| 9/8/2024 | 41,86 | 41,85 | -0,74% | 41,85 | 42,00 | 41,96 | 41,83 | 42,00 | 7 | 3.357.100 |
| 8/8/2024 | 41,54 | 42,16 | -0,92% | 41,52 | 42,16 | 41,58 | 41,15 | 42,15 | 11 | 5.405.800 |
| 7/8/2024 | 42,55 | 42,55 | 0,00% | 42,55 | 42,55 | 42,55 | 41,61 | 42,55 | 2 | 851.000 |
| 6/8/2024 | 42,40 | 42,55 | +1,21% | 41,04 | 42,55 | 41,98 | 41,11 | 42,55 | 11 | 4.618.300 |
| 5/8/2024 | 40,80 | 42,04 | +2,99% | 40,80 | 42,04 | 41,35 | 40,86 | 42,04 | 16 | 7.443.200 |
| 2/8/2024 | 40,19 | 40,82 | +1,92% | 40,19 | 40,82 | 40,40 | 40,01 | 40,84 | 3 | 1.212.000 |
| 1/8/2024 | 40,58 | 40,05 | -1,31% | 39,02 | 40,99 | 39,96 | 40,04 | 41,00 | 16 | 8.393.500 |
| 31/7/2024 | 40,50 | 40,58 | -0,25% | 40,00 | 42,40 | 40,55 | 40,01 | 42,54 | 11 | 6.894.400 |
| 30/7/2024 | 40,68 | 40,68 | -1,98% | 40,68 | 40,88 | 40,77 | 40,00 | 40,68 | 4 | 1.631.100 |
| 29/7/2024 | 42,10 | 41,50 | -2,47% | 40,29 | 42,10 | 41,74 | 40,02 | 41,49 | 9 | 6.679.300 |
| 26/7/2024 | 41,00 | 42,55 | -6,07% | 41,00 | 42,55 | 41,19 | 42,00 | 42,55 | 23 | 11.535.100 |
| 25/7/2024 | 45,67 | 45,30 | -0,81% | 44,50 | 45,67 | 45,15 | 45,10 | 45,30 | 54 | 53.735.600 |
| 24/7/2024 | 42,30 | 45,67 | +7,97% | 41,97 | 46,52 | 45,54 | 45,12 | 45,78 | 90 | 102.922.800 |
| 23/7/2024 | 39,55 | 42,30 | +7,36% | 39,55 | 43,00 | 41,17 | 42,01 | 42,90 | 50 | 42.408.700 |
| 22/7/2024 | 39,40 | 39,40 | 0,00% | 39,40 | 39,40 | 39,40 | 39,31 | 39,50 | 2 | 1.182.000 |
| 19/7/2024 | 39,51 | 39,40 | -0,25% | 39,40 | 39,55 | 39,50 | 39,12 | 39,55 | 6 | 3.160.600 |
| 18/7/2024 | 39,55 | 39,50 | -0,13% | 39,50 | 39,55 | 39,54 | 39,04 | 39,55 | 12 | 8.700.500 |
| 17/7/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 39,51 | 39,55 | 15 | 15.820.000 |
| 16/7/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 39,40 | 39,55 | 10 | 17.006.500 |
| 15/7/2024 | 39,55 | 39,55 | 0,00% | 39,31 | 39,55 | 39,53 | 39,30 | 39,55 | 12 | 6.721.100 |
| 12/7/2024 | 39,50 | 39,55 | +0,13% | 39,50 | 39,55 | 39,53 | 39,30 | 39,55 | 4 | 1.581.500 |
| 11/7/2024 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 39,50 | 39,55 | 4 | 4.345.500 |
| 10/7/2024 | 39,50 | 39,50 | +0,13% | 39,50 | 39,50 | 39,50 | 39,31 | 39,50 | 4 | 1.580.000 |
| 9/7/2024 | 39,50 | 39,45 | -0,13% | 39,45 | 39,50 | 39,48 | 39,45 | 39,50 | 3 | 1.184.500 |
| 8/7/2024 | 39,55 | 39,50 | -0,13% | 39,50 | 39,55 | 39,52 | 39,12 | 39,50 | 15 | 14.229.100 |
| 5/7/2024 | 39,55 | 39,55 | 0,00% | 39,54 | 39,55 | 39,54 | 39,01 | 39,55 | 9 | 4.745.900 |
| 4/7/2024 | 39,55 | 39,55 | 0,00% | 39,50 | 39,55 | 39,54 | 38,56 | 39,55 | 13 | 6.327.300 |
| 3/7/2024 | 39,54 | 39,55 | +1,41% | 39,54 | 39,55 | 39,54 | 39,02 | 39,55 | 6 | 8.700.900 |
| 1/7/2024 | 39,55 | 39,00 | -1,39% | 39,00 | 39,55 | 39,14 | 39,00 | 39,52 | 4 | 1.565.600 |
| 28/6/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 39,06 | 39,50 | 5 | 3.559.500 |
| 27/6/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 38,60 | 39,55 | 4 | 1.977.500 |
| 26/6/2024 | 39,98 | 39,55 | +1,15% | 39,55 | 39,99 | 39,60 | 38,20 | 39,55 | 8 | 11.882.500 |
| 25/6/2024 | 39,11 | 39,10 | +0,26% | 39,10 | 39,15 | 39,11 | 39,10 | 39,48 | 7 | 4.302.200 |
| 21/6/2024 | 39,00 | 39,00 | +0,93% | 39,00 | 39,00 | 39,00 | 38,85 | 39,39 | 1 | 390.000 |
| 20/6/2024 | 39,00 | 38,64 | -0,92% | 38,64 | 39,00 | 38,82 | 38,60 | 39,46 | 4 | 1.552.900 |
| 19/6/2024 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 38,22 | 39,45 | 3 | 1.170.000 |
| 17/6/2024 | 39,48 | 39,00 | +2,17% | 39,00 | 39,49 | 39,11 | 39,00 | 39,40 | 11 | 5.084.600 |
| 14/6/2024 | 38,12 | 38,17 | +0,13% | 38,12 | 39,48 | 38,81 | 38,13 | 39,49 | 4 | 1.552.400 |
| 13/6/2024 | 38,41 | 38,12 | -0,34% | 38,12 | 38,41 | 38,35 | 38,09 | 38,59 | 11 | 4.602.700 |
| 10/6/2024 | 39,55 | 38,25 | -2,92% | 38,25 | 39,55 | 39,25 | 38,26 | 39,54 | 5 | 1.962.500 |
| 7/6/2024 | 39,40 | 39,40 | +0,03% | 39,40 | 39,40 | 39,40 | 38,26 | 39,40 | 2 | 788.000 |
| 6/6/2024 | 39,10 | 39,39 | +0,74% | 38,10 | 39,39 | 38,57 | 38,37 | 39,40 | 7 | 3.857.400 |
| 5/6/2024 | 39,55 | 39,10 | -1,11% | 39,10 | 39,55 | 39,30 | 39,10 | 39,54 | 5 | 4.323.200 |
| 4/6/2024 | 39,54 | 39,54 | +1,25% | 39,54 | 39,55 | 39,54 | 39,54 | 39,55 | 7 | 8.700.400 |
| 3/6/2024 | 39,54 | 39,05 | 0,00% | 39,05 | 39,55 | 39,40 | 38,41 | 39,55 | 5 | 2.758.500 |
| 31/5/2024 | 39,14 | 39,05 | -1,24% | 39,04 | 39,49 | 39,14 | 39,10 | 39,40 | 9 | 3.522.700 |
| 29/5/2024 | 39,09 | 39,54 | -0,03% | 39,09 | 39,54 | 39,31 | 39,08 | 39,55 | 2 | 786.300 |
| 28/5/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 39,05 | 39,55 | 2 | 1.977.500 |
| 27/5/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 39,30 | 39,55 | 2 | 1.186.500 |
| 24/5/2024 | 39,55 | 39,55 | 0,00% | 39,55 | 39,55 | 39,55 | 39,15 | 39,55 | 8 | 14.238.000 |
| 23/5/2024 | 39,55 | 39,55 | +0,13% | 39,54 | 39,55 | 39,54 | 39,34 | 39,55 | 7 | 14.237.900 |
| 22/5/2024 | 39,41 | 39,50 | 0,00% | 39,41 | 39,55 | 39,54 | 39,41 | 39,50 | 18 | 25.702.800 |
| 21/5/2024 | 39,55 | 39,50 | -0,13% | 39,50 | 39,55 | 39,53 | 39,04 | 39,50 | 5 | 3.162.500 |
| 20/5/2024 | 39,44 | 39,55 | 0,00% | 39,44 | 39,55 | 39,52 | 39,03 | 39,55 | 3 | 1.976.400 |
| 17/5/2024 | 39,54 | 39,55 | +1,41% | 39,54 | 39,55 | 39,54 | 39,02 | 39,55 | 5 | 3.954.900 |
| 16/5/2024 | 39,01 | 39,00 | 0,00% | 39,00 | 39,01 | 39,00 | 38,38 | 39,40 | 6 | 2.730.100 |
| 15/5/2024 | 39,00 | 39,00 | -0,23% | 39,00 | 39,00 | 39,00 | 39,00 | 39,55 | 2 | 780.000 |
| 14/5/2024 | 39,00 | 39,09 | -1,78% | 38,65 | 39,09 | 38,89 | 38,70 | 39,50 | 6 | 2.333.900 |
| 10/5/2024 | 39,50 | 39,55 | +0,41% | 39,50 | 39,55 | 39,50 | 39,00 | 39,50 | 3 | 3.160.500 |
| 9/5/2024 | 39,55 | 39,39 | +1,00% | 39,39 | 39,55 | 39,49 | 38,50 | 39,40 | 3 | 1.184.900 |
| 8/5/2024 | 39,00 | 39,00 | +3,20% | 39,00 | 39,00 | 39,00 | 38,50 | 39,00 | 1 | 390.000 |
| 6/5/2024 | 37,79 | 37,79 | +2,05% | 37,79 | 37,79 | 37,79 | 37,40 | 39,00 | 1 | 377.900 |
| 3/5/2024 | 37,03 | 37,03 | +0,08% | 37,03 | 37,03 | 37,03 | 37,20 | 38,60 | 2 | 740.600 |
| 2/5/2024 | 38,00 | 37,00 | -1,70% | 37,00 | 38,00 | 37,59 | 37,00 | 38,99 | 5 | 1.879.500 |
| 30/4/2024 | 37,64 | 37,64 | -5,43% | 37,64 | 38,33 | 37,81 | 37,68 | 40,89 | 4 | 1.512.500 |
| 29/4/2024 | 39,45 | 39,80 | +1,48% | 39,45 | 40,73 | 39,82 | 39,75 | 40,59 | 5 | 2.389.600 |
| 26/4/2024 | 39,51 | 39,22 | -0,08% | 39,20 | 40,91 | 39,53 | 39,22 | 39,48 | 33 | 15.025.000 |
| 25/4/2024 | 39,95 | 39,25 | +0,44% | 39,20 | 40,33 | 39,78 | 39,25 | 40,00 | 14 | 5.967.200 |
| 24/4/2024 | 39,99 | 39,08 | +1,69% | 39,08 | 40,00 | 39,57 | 38,60 | 40,97 | 9 | 3.562.000 |
| 23/4/2024 | 40,95 | 38,43 | -4,64% | 38,38 | 40,99 | 39,72 | 38,43 | 40,00 | 11 | 4.766.700 |
| 19/4/2024 | 40,29 | 40,30 | +0,02% | 40,29 | 40,30 | 40,29 | 38,54 | 40,95 | 2 | 805.900 |
| 18/4/2024 | 40,32 | 40,29 | +0,73% | 40,29 | 40,32 | 40,30 | 38,07 | 40,60 | 2 | 806.100 |
| 17/4/2024 | 40,12 | 40,00 | +0,83% | 39,64 | 40,12 | 39,92 | 39,49 | 40,40 | 3 | 1.197.600 |
| 16/4/2024 | 39,57 | 39,67 | -0,30% | 39,57 | 39,67 | 39,62 | 39,18 | 40,98 | 2 | 792.400 |
| 15/4/2024 | 41,09 | 39,79 | -13,61% | 38,07 | 41,10 | 39,49 | 39,78 | 40,89 | 18 | 13.428.700 |
| 12/4/2024 | 49,37 | 46,06 | -7,82% | 46,06 | 50,00 | 49,61 | 46,21 | 49,00 | 8 | 7.441.500 |
| 11/4/2024 | 48,46 | 49,97 | +4,34% | 47,80 | 50,00 | 48,94 | 47,85 | 49,98 | 17 | 13.214.300 |
| 10/4/2024 | 46,75 | 47,89 | +3,64% | 46,75 | 49,00 | 48,09 | 46,00 | 48,95 | 8 | 3.847.600 |
| 9/4/2024 | 46,61 | 46,21 | -0,86% | 46,21 | 46,61 | 46,41 | 46,00 | 48,99 | 2 | 928.200 |
| 8/4/2024 | 49,00 | 46,61 | -3,90% | 46,22 | 49,00 | 48,17 | 46,70 | 48,99 | 8 | 5.780.500 |
| 5/4/2024 | 48,50 | 48,50 | -0,96% | 48,50 | 48,50 | 48,50 | 47,00 | 48,96 | 1 | 485.000 |
| 4/4/2024 | 48,98 | 48,97 | -0,04% | 48,00 | 48,98 | 48,74 | 48,38 | 48,98 | 7 | 3.412.400 |
| 3/4/2024 | 47,00 | 48,99 | -1,57% | 45,00 | 49,76 | 48,45 | 45,18 | 49,00 | 8 | 4.845.700 |
| 2/4/2024 | 47,00 | 49,77 | +5,89% | 44,50 | 49,77 | 46,53 | 48,30 | 49,77 | 13 | 9.772.200 |
| 1/4/2024 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,28 | 47,56 | 48,05 | 2 | 945.600 |
| 28/3/2024 | 44,10 | 47,00 | -1,05% | 44,10 | 47,00 | 45,29 | 46,20 | 47,50 | 11 | 5.435.800 |
| 27/3/2024 | 47,50 | 47,50 | -0,63% | 47,50 | 47,50 | 47,50 | 46,13 | 47,50 | 1 | 475.000 |
| 26/3/2024 | 45,83 | 47,80 | +3,91% | 45,82 | 47,80 | 46,33 | 42,00 | 48,00 | 7 | 4.633.600 |
| 25/3/2024 | 46,01 | 46,00 | -1,71% | 46,00 | 46,01 | 46,00 | 45,07 | 45,99 | 7 | 3.680.600 |
| 22/3/2024 | 46,80 | 46,80 | 0,00% | 46,80 | 46,80 | 46,80 | 46,81 | 47,99 | 1 | 468.000 |
| 21/3/2024 | 47,00 | 46,80 | -0,40% | 46,80 | 48,00 | 47,28 | 47,00 | 48,00 | 8 | 4.728.000 |
| 20/3/2024 | 43,90 | 46,99 | +8,02% | 43,50 | 47,00 | 45,05 | 44,02 | 47,00 | 13 | 6.758.900 |
| 19/3/2024 | 42,00 | 43,50 | +3,57% | 42,00 | 43,50 | 42,39 | 42,10 | 47,00 | 5 | 2.967.900 |
| 18/3/2024 | 42,00 | 42,00 | +4,09% | 42,00 | 42,00 | 42,00 | 40,70 | 42,00 | 1 | 420.000 |
| 15/3/2024 | 40,35 | 40,35 | +0,62% | 40,35 | 40,35 | 40,35 | 40,16 | 47,00 | 1 | 403.500 |
| 14/3/2024 | 40,10 | 40,10 | -4,52% | 40,10 | 40,10 | 40,10 | 40,00 | 42,99 | 1 | 401.000 |
| 13/3/2024 | 42,00 | 42,00 | +5,00% | 42,00 | 42,01 | 42,00 | 42,00 | 43,99 | 9 | 7.981.000 |
| 12/3/2024 | 40,00 | 40,00 | +2,56% | 40,00 | 40,00 | 40,00 | 39,20 | 40,00 | 1 | 400.000 |
| 11/3/2024 | 39,00 | 39,00 | +1,25% | 39,00 | 39,00 | 39,00 | 39,20 | 40,00 | 1 | 390.000 |
| 6/3/2024 | 38,51 | 38,52 | +1,21% | 38,51 | 38,52 | 38,51 | 38,30 | 40,19 | 3 | 1.155.500 |
| 5/3/2024 | 38,06 | 38,06 | -4,61% | 38,06 | 38,06 | 38,06 | 38,32 | 40,30 | 1 | 380.600 |
| 4/3/2024 | 39,05 | 39,90 | 0,00% | 39,01 | 39,90 | 39,16 | 38,05 | 39,85 | 4 | 2.741.200 |
| 1/3/2024 | 39,90 | 39,90 | -0,25% | 39,01 | 39,90 | 39,67 | 38,05 | 40,30 | 4 | 1.587.100 |
| 27/2/2024 | 40,00 | 40,00 | +0,20% | 40,00 | 40,00 | 40,00 | 38,90 | 40,09 | 1 | 4.000.000 |
| 26/2/2024 | 39,92 | 39,92 | -0,40% | 39,92 | 39,92 | 39,92 | 38,90 | 40,09 | 1 | 399.200 |
| 23/2/2024 | 40,08 | 40,08 | 0,00% | 40,08 | 40,08 | 40,08 | 0,00 | 0,00 | 3 | 1.202.400 |
| 21/2/2024 | 40,08 | 40,08 | -0,02% | 40,08 | 40,08 | 40,08 | 39,03 | 40,07 | 1 | 400.800 |
| 20/2/2024 | 40,09 | 40,09 | +2,72% | 40,09 | 40,09 | 40,09 | 39,01 | 40,09 | 1 | 400.900 |
| 15/2/2024 | 39,03 | 39,03 | +0,03% | 39,03 | 39,03 | 39,03 | 39,02 | 40,11 | 3 | 1.170.900 |
| 9/2/2024 | 39,02 | 39,02 | 0,00% | 39,02 | 39,02 | 39,02 | 0,00 | 0,00 | 3 | 1.170.600 |
| 8/2/2024 | 38,85 | 39,02 | +0,46% | 38,85 | 39,50 | 39,10 | 39,01 | 40,15 | 13 | 19.942.400 |
| 7/2/2024 | 38,84 | 38,84 | -0,38% | 38,84 | 38,84 | 38,84 | 37,21 | 38,84 | 1 | 388.400 |
| 1/2/2024 | 38,10 | 38,99 | +2,34% | 38,10 | 38,99 | 38,22 | 37,20 | 38,99 | 3 | 2.675.900 |
| 31/1/2024 | 38,11 | 38,10 | -1,91% | 38,10 | 38,11 | 38,10 | 38,10 | 38,79 | 3 | 1.524.200 |
| 22/1/2024 | 38,84 | 38,84 | +1,92% | 38,84 | 38,84 | 38,84 | 38,10 | 38,80 | 1 | 388.400 |
| 16/1/2024 | 38,88 | 38,11 | -2,23% | 38,11 | 38,88 | 38,49 | 38,10 | 38,88 | 2 | 769.900 |
| 15/1/2024 | 38,12 | 38,98 | +2,31% | 38,09 | 38,98 | 38,17 | 38,10 | 38,88 | 6 | 4.580.800 |
| 12/1/2024 | 38,10 | 38,10 | 0,00% | 38,09 | 38,10 | 38,09 | 38,12 | 38,99 | 3 | 3.809.500 |
| 11/1/2024 | 38,11 | 38,10 | +0,03% | 38,09 | 38,11 | 38,10 | 38,10 | 38,97 | 5 | 4.191.000 |
| 10/1/2024 | 38,10 | 38,09 | -0,03% | 38,09 | 38,10 | 38,09 | 38,10 | 40,52 | 4 | 4.190.000 |
| 9/1/2024 | 37,11 | 38,10 | -2,26% | 37,11 | 38,95 | 38,37 | 38,09 | 38,99 | 5 | 1.918.900 |
| 5/1/2024 | 37,70 | 38,98 | +2,28% | 37,70 | 38,98 | 38,34 | 37,50 | 38,98 | 2 | 766.800 |
| 4/1/2024 | 39,80 | 38,11 | -2,28% | 38,11 | 40,52 | 39,04 | 38,05 | 39,79 | 11 | 5.466.100 |
| 3/1/2024 | 39,00 | 39,00 | +2,34% | 39,00 | 39,00 | 39,00 | 38,11 | 39,95 | 1 | 390.000 |
| 2/1/2024 | 38,01 | 38,11 | +0,29% | 38,00 | 38,11 | 38,02 | 38,11 | 39,00 | 4 | 2.281.200 |
| 28/12/2023 | 37,81 | 38,00 | +0,26% | 37,81 | 38,00 | 37,98 | 37,91 | 39,88 | 5 | 6.077.200 |
| 27/12/2023 | 37,90 | 37,90 | +0,40% | 37,90 | 37,90 | 37,90 | 37,77 | 39,90 | 1 | 379.000 |
| 26/12/2023 | 39,00 | 37,75 | -0,71% | 37,46 | 40,00 | 38,22 | 37,75 | 39,90 | 8 | 6.116.000 |
| 22/12/2023 | 37,21 | 38,02 | -5,00% | 37,20 | 38,02 | 37,52 | 38,01 | 39,99 | 4 | 1.876.400 |
| 21/12/2023 | 39,92 | 40,02 | +7,99% | 39,92 | 40,02 | 39,97 | 37,30 | 39,00 | 3 | 1.199.100 |
| 20/12/2023 | 36,85 | 37,06 | -5,22% | 36,85 | 37,06 | 36,95 | 37,10 | 39,92 | 2 | 739.100 |
| 19/12/2023 | 39,10 | 39,10 | -2,20% | 39,10 | 39,10 | 39,10 | 37,15 | 39,10 | 1 | 391.000 |
| 18/12/2023 | 39,98 | 39,98 | +7,47% | 39,98 | 39,98 | 39,98 | 37,25 | 40,00 | 1 | 399.800 |
| 15/12/2023 | 37,81 | 37,20 | -1,59% | 37,20 | 37,81 | 37,44 | 36,83 | 39,98 | 4 | 1.872.100 |
| 7/12/2023 | 37,80 | 37,80 | +0,80% | 37,80 | 38,00 | 37,85 | 37,50 | 40,00 | 3 | 1.514.000 |
| 4/12/2023 | 37,50 | 37,50 | -1,29% | 37,50 | 37,50 | 37,50 | 37,50 | 38,50 | 1 | 375.000 |
| 1/12/2023 | 37,25 | 37,99 | +2,40% | 36,83 | 37,99 | 37,36 | 37,01 | 38,00 | 8 | 2.989.200 |
| 30/11/2023 | 37,00 | 37,10 | -4,26% | 37,00 | 37,15 | 37,02 | 37,01 | 39,25 | 6 | 3.332.600 |
| 29/11/2023 | 38,75 | 38,75 | 0,00% | 38,75 | 38,75 | 38,75 | 37,50 | 38,50 | 1 | 775.000 |
| 24/11/2023 | 36,60 | 38,75 | -1,27% | 36,60 | 38,75 | 37,67 | 36,70 | 39,00 | 2 | 753.500 |
| 23/11/2023 | 38,98 | 39,25 | +1,06% | 38,98 | 39,25 | 39,20 | 36,70 | 39,95 | 5 | 5.488.700 |
| 22/11/2023 | 38,84 | 38,84 | +0,36% | 38,84 | 38,84 | 38,84 | 36,75 | 39,00 | 3 | 1.165.200 |
| 20/11/2023 | 38,70 | 38,70 | -0,26% | 38,70 | 38,70 | 38,70 | 37,10 | 38,70 | 1 | 387.000 |
| 17/11/2023 | 38,50 | 38,80 | +1,41% | 38,50 | 38,80 | 38,65 | 36,44 | 38,84 | 2 | 773.000 |
| 13/11/2023 | 38,26 | 38,26 | -0,10% | 38,26 | 38,26 | 38,26 | 36,70 | 38,70 | 3 | 1.147.800 |
| 10/11/2023 | 38,00 | 38,30 | +5,36% | 38,00 | 38,30 | 38,15 | 36,75 | 38,84 | 2 | 763.000 |
| 9/11/2023 | 36,35 | 36,35 | +0,25% | 36,35 | 36,35 | 36,35 | 36,40 | 38,00 | 1 | 363.500 |
| 7/11/2023 | 36,26 | 36,26 | -7,59% | 36,26 | 36,26 | 36,26 | 36,27 | 38,30 | 1 | 362.600 |
| 3/11/2023 | 39,19 | 39,24 | 0,00% | 39,19 | 39,24 | 39,23 | 36,30 | 39,20 | 3 | 1.961.500 |
| 1/11/2023 | 39,24 | 39,24 | 0,00% | 39,24 | 39,24 | 39,24 | 36,30 | 39,24 | 1 | 392.400 |
| 27/10/2023 | 39,24 | 39,24 | +4,36% | 39,24 | 39,24 | 39,24 | 36,25 | 39,25 | 1 | 392.400 |
| 20/10/2023 | 37,20 | 37,60 | -3,59% | 37,20 | 37,60 | 37,32 | 36,50 | 38,49 | 8 | 3.732.000 |
| 9/10/2023 | 37,13 | 39,00 | +6,85% | 37,13 | 39,23 | 38,85 | 39,00 | 39,24 | 7 | 3.885.900 |
| 6/10/2023 | 36,51 | 36,50 | -1,48% | 36,50 | 36,51 | 36,50 | 36,40 | 39,24 | 2 | 1.460.100 |
| 5/10/2023 | 37,05 | 37,05 | 0,00% | 37,05 | 37,05 | 37,05 | 36,20 | 39,23 | 1 | 370.500 |
| 4/10/2023 | 36,11 | 37,05 | -2,50% | 36,11 | 37,05 | 36,58 | 36,20 | 37,05 | 2 | 731.600 |
| 3/10/2023 | 38,00 | 38,00 | +2,70% | 38,00 | 38,00 | 38,00 | 36,51 | 39,00 | 1 | 380.000 |
| 28/9/2023 | 36,10 | 37,00 | -1,33% | 36,10 | 37,00 | 36,20 | 36,50 | 38,50 | 7 | 3.258.000 |
| 25/9/2023 | 37,26 | 37,50 | +0,64% | 37,25 | 37,50 | 37,31 | 36,10 | 39,88 | 4 | 1.492.600 |
| 22/9/2023 | 37,26 | 37,26 | -4,46% | 37,26 | 37,26 | 37,26 | 37,25 | 39,90 | 1 | 372.600 |
| 13/9/2023 | 38,97 | 39,00 | +1,27% | 38,97 | 39,00 | 38,98 | 38,51 | 39,95 | 2 | 779.700 |
| 12/9/2023 | 38,51 | 38,51 | -1,00% | 38,51 | 38,51 | 38,51 | 38,30 | 39,93 | 3 | 1.155.300 |
| 11/9/2023 | 37,16 | 38,90 | +7,82% | 37,16 | 38,90 | 38,03 | 37,25 | 39,00 | 2 | 760.600 |
| 6/9/2023 | 36,08 | 36,08 | -6,29% | 36,08 | 36,08 | 36,08 | 37,00 | 39,00 | 1 | 360.800 |
| 5/9/2023 | 39,00 | 38,50 | -1,28% | 38,50 | 39,00 | 38,83 | 38,76 | 39,00 | 3 | 1.165.000 |
| 4/9/2023 | 39,00 | 39,00 | +5,75% | 39,00 | 39,00 | 39,00 | 37,07 | 39,00 | 1 | 390.000 |
| 30/8/2023 | 39,89 | 36,88 | -5,44% | 36,88 | 39,90 | 39,62 | 36,89 | 39,92 | 3 | 4.358.700 |
| 29/8/2023 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 36,90 | 39,89 | 1 | 390.000 |
| 28/8/2023 | 39,00 | 39,00 | -2,30% | 39,00 | 39,00 | 39,00 | 36,80 | 39,90 | 1 | 390.000 |
| 25/8/2023 | 39,37 | 39,92 | +10,64% | 39,37 | 39,92 | 39,78 | 36,77 | 39,90 | 4 | 1.591.200 |
| 24/8/2023 | 36,08 | 36,08 | -8,40% | 36,08 | 36,08 | 36,08 | 36,30 | 39,37 | 1 | 360.800 |
| 21/8/2023 | 39,39 | 39,39 | -1,30% | 39,39 | 39,39 | 39,39 | 36,07 | 39,40 | 1 | 393.900 |
| 18/8/2023 | 38,50 | 39,91 | -0,03% | 38,50 | 39,91 | 38,73 | 0,00 | 39,90 | 2 | 2.324.100 |
| 16/8/2023 | 39,92 | 39,92 | -0,03% | 39,92 | 39,92 | 39,92 | 0,00 | 39,93 | 1 | 399.200 |
| 11/8/2023 | 39,92 | 39,93 | -0,55% | 39,92 | 39,93 | 39,92 | 36,36 | 39,93 | 2 | 798.500 |
| 8/8/2023 | 40,15 | 40,15 | +3,24% | 40,15 | 40,15 | 40,15 | 36,51 | 39,93 | 9 | 12.045.000 |
| 7/8/2023 | 37,21 | 38,89 | +0,75% | 37,20 | 38,89 | 37,76 | 37,00 | 39,00 | 3 | 1.133.000 |
| 4/8/2023 | 36,16 | 38,60 | +6,90% | 36,16 | 38,60 | 38,12 | 37,00 | 39,50 | 3 | 2.287.700 |
| 3/8/2023 | 37,98 | 36,11 | -4,95% | 36,11 | 37,98 | 37,04 | 36,15 | 37,96 | 2 | 740.900 |
| 2/8/2023 | 38,30 | 37,99 | -1,50% | 37,99 | 38,30 | 38,09 | 37,60 | 38,60 | 5 | 2.285.600 |
| 1/8/2023 | 38,96 | 38,57 | -5,83% | 38,57 | 38,96 | 38,76 | 38,57 | 38,96 | 2 | 775.300 |
| 31/7/2023 | 39,99 | 40,96 | +3,04% | 39,75 | 40,96 | 40,07 | 40,11 | 40,96 | 26 | 22.841.900 |
| 28/7/2023 | 39,99 | 39,75 | -0,60% | 39,20 | 39,99 | 39,87 | 39,09 | 39,75 | 21 | 21.932.200 |
| 27/7/2023 | 39,99 | 39,99 | +4,82% | 39,99 | 39,99 | 39,99 | 38,70 | 39,99 | 1 | 399.900 |
| 21/7/2023 | 38,15 | 38,15 | -3,78% | 38,15 | 38,15 | 38,15 | 38,14 | 39,64 | 1 | 381.500 |
| 20/7/2023 | 39,65 | 39,65 | +0,13% | 39,65 | 39,65 | 39,65 | 37,52 | 39,65 | 1 | 396.500 |
| 18/7/2023 | 39,59 | 39,60 | +4,21% | 39,59 | 39,60 | 39,59 | 38,04 | 39,66 | 2 | 791.900 |
| 17/7/2023 | 38,00 | 38,00 | -3,06% | 38,00 | 38,00 | 38,00 | 38,00 | 39,57 | 1 | 380.000 |
| 14/7/2023 | 39,20 | 39,20 | +7,22% | 39,20 | 39,20 | 39,20 | 36,56 | 39,59 | 1 | 392.000 |
| 12/7/2023 | 36,56 | 36,56 | -1,19% | 36,56 | 36,56 | 36,56 | 36,48 | 38,97 | 1 | 365.600 |
| 11/7/2023 | 37,00 | 37,00 | -5,13% | 37,00 | 37,00 | 37,00 | 36,00 | 38,53 | 1 | 370.000 |
| 7/7/2023 | 39,37 | 39,00 | -0,03% | 38,13 | 39,37 | 38,83 | 38,00 | 39,00 | 3 | 1.165.000 |
| 6/7/2023 | 39,01 | 39,01 | -0,91% | 39,01 | 39,01 | 39,01 | 36,03 | 39,00 | 1 | 390.100 |
| 5/7/2023 | 39,37 | 39,37 | -1,25% | 39,37 | 39,37 | 39,37 | 35,10 | 39,35 | 1 | 393.700 |
| 3/7/2023 | 38,50 | 39,87 | +3,56% | 37,03 | 39,87 | 38,50 | 38,51 | 39,86 | 7 | 2.695.500 |
| 30/6/2023 | 38,50 | 38,50 | 0,00% | 38,50 | 38,50 | 38,50 | 37,00 | 38,50 | 2 | 770.000 |
| 29/6/2023 | 38,47 | 38,50 | +0,08% | 38,47 | 38,50 | 38,49 | 36,81 | 39,70 | 5 | 1.924.700 |
| 26/6/2023 | 36,52 | 38,47 | +5,11% | 36,51 | 38,47 | 37,00 | 36,54 | 38,49 | 3 | 1.480.100 |
| 23/6/2023 | 36,60 | 36,60 | +0,27% | 36,60 | 36,60 | 36,60 | 36,61 | 38,40 | 1 | 366.000 |
| 22/6/2023 | 36,56 | 36,50 | 0,00% | 36,50 | 36,56 | 36,51 | 36,52 | 38,39 | 3 | 2.191.100 |
| 20/6/2023 | 37,00 | 36,50 | -4,58% | 36,50 | 37,00 | 36,70 | 36,53 | 38,00 | 4 | 1.835.100 |
| 16/6/2023 | 38,25 | 38,25 | +3,38% | 38,25 | 38,25 | 38,25 | 36,50 | 38,40 | 1 | 382.500 |
| 15/6/2023 | 36,51 | 37,00 | -2,63% | 36,51 | 37,00 | 36,75 | 36,60 | 38,00 | 2 | 735.100 |
| 14/6/2023 | 37,96 | 38,00 | +2,70% | 37,96 | 38,00 | 37,99 | 36,50 | 38,00 | 4 | 3.799.600 |
| 5/6/2023 | 36,00 | 37,00 | -3,65% | 36,00 | 37,00 | 36,33 | 36,51 | 38,41 | 3 | 1.090.000 |
| 2/6/2023 | 38,40 | 38,40 | 0,00% | 38,40 | 38,40 | 38,40 | 35,10 | 38,50 | 1 | 384.000 |
| 1/6/2023 | 38,18 | 38,40 | +1,05% | 38,18 | 38,40 | 38,25 | 37,20 | 38,50 | 2 | 1.147.600 |
| 29/5/2023 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,00 | 38,00 | 1 | 380.000 |
| 24/5/2023 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,00 | 39,90 | 1 | 760.000 |
| 23/5/2023 | 38,00 | 38,00 | -4,71% | 38,00 | 38,00 | 38,00 | 37,00 | 39,88 | 1 | 380.000 |
| 22/5/2023 | 39,88 | 39,88 | 0,00% | 39,88 | 39,88 | 39,88 | 36,05 | 39,88 | 1 | 797.600 |
| 19/5/2023 | 39,88 | 39,88 | +3,58% | 39,88 | 39,88 | 39,88 | 35,50 | 39,88 | 3 | 19.940.000 |
| 17/5/2023 | 38,50 | 38,50 | 0,00% | 38,50 | 38,50 | 38,50 | 35,10 | 38,50 | 2 | 770.000 |
| 15/5/2023 | 38,50 | 38,50 | 0,00% | 38,50 | 38,50 | 38,50 | 35,07 | 39,98 | 1 | 385.000 |
| 12/5/2023 | 38,50 | 38,50 | 0,00% | 38,50 | 38,50 | 38,50 | 27,72 | 39,99 | 2 | 770.000 |
| 5/5/2023 | 37,99 | 38,50 | +1,34% | 37,50 | 38,50 | 37,87 | 36,50 | 39,50 | 3 | 1.514.900 |
| 3/5/2023 | 37,99 | 37,99 | -5,00% | 37,99 | 37,99 | 37,99 | 35,00 | 37,99 | 5 | 9.497.500 |
| 2/5/2023 | 36,50 | 39,99 | +8,88% | 36,50 | 39,99 | 37,02 | 37,00 | 39,90 | 11 | 14.811.400 |
| 28/4/2023 | 36,73 | 36,73 | -4,45% | 36,73 | 36,73 | 36,64 | 35,07 | 38,50 | 2 | 732.800 |
| 24/4/2023 | 38,44 | 38,44 | -0,16% | 38,44 | 38,44 | 38,44 | 35,10 | 39,00 | 1 | 384.400 |
| 20/4/2023 | 38,50 | 38,50 | 0,00% | 38,50 | 38,50 | 38,50 | 35,05 | 39,50 | 2 | 770.000 |
| 19/4/2023 | 38,50 | 38,50 | 0,00% | 38,50 | 38,50 | 38,27 | 37,00 | 39,70 | 2 | 765.400 |
| 14/4/2023 | 38,50 | 38,50 | -0,75% | 38,50 | 38,50 | 38,50 | 37,00 | 38,50 | 1 | 385.000 |
| 12/4/2023 | 38,79 | 38,79 | 0,00% | 38,79 | 38,79 | 38,79 | 33,40 | 38,79 | 1 | 387.900 |
| 6/4/2023 | 36,00 | 38,79 | +7,75% | 36,00 | 38,79 | 36,93 | 36,00 | 38,90 | 3 | 1.107.900 |
| 5/4/2023 | 36,00 | 36,00 | -0,03% | 36,00 | 36,00 | 36,00 | 35,07 | 38,93 | 1 | 360.000 |
| 3/4/2023 | 35,07 | 36,01 | -2,49% | 35,00 | 36,01 | 35,41 | 36,00 | 37,00 | 5 | 1.770.800 |
| 31/3/2023 | 36,99 | 36,93 | -0,19% | 35,53 | 36,99 | 36,44 | 35,60 | 37,00 | 7 | 2.915.500 |
| 30/3/2023 | 37,00 | 37,00 | +4,82% | 37,00 | 37,00 | 37,00 | 35,97 | 37,00 | 1 | 740.000 |
| 29/3/2023 | 38,97 | 35,30 | -3,31% | 35,30 | 38,97 | 36,03 | 35,30 | 38,98 | 4 | 1.801.700 |
| 28/3/2023 | 36,51 | 36,51 | -3,92% | 36,51 | 36,51 | 36,51 | 36,50 | 37,99 | 1 | 365.100 |
| 22/3/2023 | 38,00 | 38,00 | -2,56% | 38,00 | 38,00 | 38,00 | 36,15 | 38,00 | 3 | 1.140.000 |
| 20/3/2023 | 39,99 | 39,00 | 0,00% | 39,00 | 39,99 | 39,49 | 35,42 | 39,95 | 2 | 789.900 |
| 16/3/2023 | 37,30 | 39,00 | +4,00% | 37,30 | 39,00 | 37,86 | 35,13 | 38,97 | 2 | 1.136.000 |
| 15/3/2023 | 36,20 | 37,50 | +7,14% | 36,20 | 37,50 | 37,24 | 35,10 | 37,50 | 2 | 1.862.000 |
| 14/3/2023 | 36,90 | 35,00 | -7,63% | 35,00 | 36,90 | 36,44 | 36,40 | 37,89 | 7 | 4.008.800 |
| 13/3/2023 | 37,89 | 37,89 | 0,00% | 37,89 | 37,89 | 37,89 | 36,89 | 38,49 | 1 | 378.900 |
| 9/3/2023 | 37,89 | 37,89 | 0,00% | 37,89 | 37,89 | 37,89 | 36,20 | 45,46 | 1 | 378.900 |
| 6/3/2023 | 37,89 | 37,89 | 0,00% | 37,89 | 37,89 | 37,89 | 36,50 | 37,89 | 1 | 757.800 |
| 2/3/2023 | 37,89 | 37,89 | 0,00% | 37,89 | 37,89 | 37,89 | 36,50 | 38,44 | 1 | 378.900 |
| 1/3/2023 | 37,89 | 37,89 | -0,03% | 37,89 | 37,89 | 37,89 | 36,02 | 38,90 | 3 | 1.136.700 |
| 27/2/2023 | 37,90 | 37,90 | +2,43% | 37,90 | 37,90 | 37,90 | 36,02 | 37,90 | 3 | 4.169.000 |
| 23/2/2023 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 36,00 | 37,00 | 2 | 740.000 |
| 22/2/2023 | 36,00 | 37,00 | 0,00% | 36,00 | 37,00 | 36,50 | 36,04 | 37,00 | 2 | 730.000 |
| 17/2/2023 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 37,00 | 40,40 | 3 | 14.800.000 |
| 16/2/2023 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 36,05 | 37,00 | 1 | 370.000 |
| 15/2/2023 | 37,00 | 37,00 | +2,64% | 37,00 | 37,00 | 37,00 | 36,50 | 39,99 | 1 | 370.000 |
| 13/2/2023 | 36,05 | 36,05 | -2,57% | 36,05 | 36,05 | 36,05 | 36,06 | 37,02 | 1 | 360.500 |
| 10/2/2023 | 36,01 | 37,00 | +0,14% | 36,01 | 37,00 | 36,50 | 36,01 | 37,00 | 2 | 730.100 |
| 7/2/2023 | 36,95 | 36,95 | -0,14% | 36,95 | 36,95 | 36,95 | 36,00 | 37,00 | 2 | 739.000 |
| 6/2/2023 | 36,74 | 37,00 | +1,37% | 36,74 | 37,00 | 36,76 | 36,00 | 37,00 | 6 | 4.779.000 |
| 2/2/2023 | 35,06 | 36,50 | +4,11% | 35,06 | 36,50 | 35,88 | 36,00 | 37,00 | 4 | 1.435.400 |
| 1/2/2023 | 35,06 | 35,06 | +0,09% | 35,06 | 35,06 | 35,06 | 35,06 | 36,48 | 1 | 350.600 |
| 31/1/2023 | 35,03 | 35,03 | -4,65% | 35,03 | 35,03 | 35,03 | 35,05 | 36,79 | 1 | 350.300 |
| 30/1/2023 | 35,02 | 36,74 | -0,68% | 35,02 | 36,74 | 35,88 | 35,15 | 36,80 | 2 | 717.600 |
| 27/1/2023 | 36,87 | 36,99 | +5,53% | 36,87 | 37,00 | 36,96 | 35,09 | 37,00 | 7 | 3.326.400 |
| 24/1/2023 | 35,12 | 35,05 | +0,14% | 35,05 | 35,12 | 35,08 | 35,00 | 36,96 | 6 | 2.456.000 |
| 19/1/2023 | 35,00 | 35,00 | -5,41% | 35,00 | 35,00 | 35,00 | 35,06 | 36,99 | 1 | 700.000 |
| 18/1/2023 | 37,00 | 37,00 | +1,29% | 37,00 | 37,00 | 37,00 | 35,05 | 36,98 | 1 | 370.000 |
| 17/1/2023 | 36,53 | 36,53 | -0,03% | 36,53 | 36,53 | 36,53 | 35,35 | 36,54 | 1 | 365.300 |
| 16/1/2023 | 35,29 | 36,54 | +6,19% | 35,29 | 36,54 | 35,91 | 35,29 | 36,88 | 2 | 718.300 |
| 12/1/2023 | 34,10 | 34,41 | -6,34% | 34,10 | 34,41 | 34,25 | 34,40 | 35,29 | 6 | 2.055.300 |
| 10/1/2023 | 33,10 | 36,74 | +2,34% | 33,10 | 36,74 | 35,24 | 33,34 | 36,75 | 3 | 1.057.400 |
| 9/1/2023 | 35,00 | 35,90 | +5,37% | 35,00 | 35,90 | 35,43 | 33,02 | 36,00 | 3 | 1.063.000 |
| 6/1/2023 | 34,08 | 34,07 | -5,33% | 34,07 | 34,08 | 34,07 | 34,07 | 36,79 | 2 | 681.500 |
| 5/1/2023 | 35,99 | 35,99 | +5,82% | 35,99 | 35,99 | 35,99 | 34,01 | 36,95 | 2 | 719.800 |
| 4/1/2023 | 36,99 | 34,01 | -8,08% | 34,01 | 37,00 | 36,00 | 34,14 | 36,00 | 7 | 4.680.400 |
| 3/1/2023 | 37,00 | 37,00 | +5,68% | 37,00 | 37,00 | 37,00 | 35,00 | 37,00 | 1 | 370.000 |
| 2/1/2023 | 36,00 | 35,01 | 0,00% | 35,01 | 36,00 | 35,34 | 35,02 | 37,00 | 3 | 1.060.300 |
| 29/12/2022 | 37,00 | 35,01 | -5,38% | 35,01 | 37,00 | 36,71 | 35,07 | 36,99 | 4 | 2.570.100 |
| 28/12/2022 | 35,10 | 37,00 | +1,56% | 35,10 | 37,00 | 36,68 | 35,06 | 37,00 | 4 | 2.201.000 |
| 27/12/2022 | 36,43 | 36,43 | +1,19% | 36,43 | 36,43 | 36,43 | 35,14 | 37,00 | 1 | 364.300 |
| 26/12/2022 | 36,00 | 36,00 | +2,56% | 36,00 | 36,00 | 36,00 | 35,18 | 37,00 | 2 | 720.000 |
| 21/12/2022 | 36,00 | 35,10 | -2,50% | 35,10 | 36,00 | 35,55 | 35,10 | 36,00 | 3 | 1.422.000 |
| 20/12/2022 | 36,00 | 36,00 | -2,68% | 36,00 | 36,00 | 36,00 | 35,00 | 36,00 | 1 | 360.000 |
| 15/12/2022 | 36,97 | 36,99 | -1,15% | 36,97 | 37,00 | 36,99 | 34,53 | 36,99 | 5 | 2.589.300 |
| 13/12/2022 | 36,91 | 37,42 | +0,16% | 36,91 | 37,42 | 37,23 | 34,22 | 37,45 | 4 | 1.489.500 |
| 12/12/2022 | 37,36 | 37,36 | +9,88% | 37,36 | 37,36 | 37,36 | 34,11 | 37,45 | 1 | 373.600 |
| 8/12/2022 | 34,00 | 34,00 | -0,21% | 34,00 | 34,00 | 34,00 | 34,01 | 35,00 | 1 | 340.000 |
| 5/12/2022 | 35,70 | 34,07 | -5,36% | 34,07 | 35,70 | 34,96 | 34,02 | 36,97 | 5 | 2.097.700 |
| 2/12/2022 | 36,00 | 36,00 | +2,86% | 36,00 | 36,00 | 36,00 | 35,70 | 37,47 | 1 | 360.000 |
| 1/12/2022 | 35,01 | 35,00 | -0,09% | 35,00 | 35,01 | 35,00 | 34,75 | 37,47 | 3 | 1.750.100 |
| 30/11/2022 | 35,03 | 35,03 | -4,68% | 35,03 | 35,03 | 35,03 | 35,02 | 36,73 | 1 | 350.300 |
| 29/11/2022 | 36,75 | 36,75 | +5,00% | 36,75 | 36,75 | 36,75 | 35,00 | 36,73 | 1 | 367.500 |
| 28/11/2022 | 35,00 | 35,00 | -1,44% | 35,00 | 35,00 | 35,00 | 33,52 | 35,78 | 1 | 350.000 |
| 24/11/2022 | 35,00 | 35,51 | +1,46% | 35,00 | 35,51 | 35,25 | 33,50 | 35,97 | 2 | 705.100 |
| 23/11/2022 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 35,99 | 1 | 3.500.000 |
| 21/11/2022 | 35,57 | 35,00 | +0,03% | 35,00 | 35,57 | 35,28 | 33,55 | 35,80 | 2 | 705.700 |
| 18/11/2022 | 35,00 | 34,99 | +2,01% | 34,71 | 35,00 | 34,92 | 33,60 | 34,99 | 4 | 1.397.000 |
| 16/11/2022 | 32,82 | 34,30 | +2,39% | 32,82 | 36,82 | 33,46 | 33,55 | 35,50 | 14 | 5.688.200 |
| 14/11/2022 | 33,50 | 33,50 | -1,09% | 33,50 | 33,50 | 33,50 | 33,50 | 35,39 | 1 | 335.000 |
| 11/11/2022 | 33,03 | 33,87 | -0,38% | 33,03 | 33,87 | 33,59 | 33,30 | 35,00 | 3 | 1.007.700 |
| 10/11/2022 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 32,80 | 33,99 | 1 | 340.000 |
| 9/11/2022 | 35,00 | 34,00 | -2,86% | 34,00 | 35,00 | 34,09 | 33,50 | 34,95 | 7 | 3.750.000 |
| 8/11/2022 | 35,00 | 35,00 | +2,94% | 35,00 | 35,00 | 35,00 | 34,02 | 35,00 | 1 | 350.000 |
| 7/11/2022 | 33,63 | 34,00 | -1,45% | 33,63 | 34,00 | 33,81 | 33,70 | 38,00 | 2 | 6.763.000 |
| 4/11/2022 | 33,10 | 34,50 | +2,99% | 33,10 | 35,50 | 33,47 | 34,01 | 35,49 | 4 | 4.017.000 |
| 3/11/2022 | 33,00 | 33,50 | -11,84% | 33,00 | 33,50 | 33,04 | 33,51 | 35,14 | 12 | 10.906.000 |
| 1/11/2022 | 38,69 | 38,00 | +9,51% | 36,05 | 39,99 | 37,88 | 36,57 | 38,00 | 45 | 31.821.600 |
| 31/10/2022 | 33,61 | 34,70 | -0,86% | 33,50 | 38,00 | 34,37 | 34,61 | 37,54 | 12 | 12.718.500 |
| 28/10/2022 | 36,00 | 35,00 | +5,26% | 33,51 | 36,43 | 36,05 | 35,02 | 36,43 | 7 | 6.849.500 |
| 27/10/2022 | 33,25 | 33,25 | -0,75% | 33,25 | 33,25 | 33,25 | 33,00 | 35,00 | 1 | 3.990.000 |
| 26/10/2022 | 33,20 | 33,50 | -9,43% | 33,20 | 33,50 | 33,31 | 33,30 | 33,50 | 11 | 5.997.000 |
| 21/10/2022 | 33,30 | 36,99 | +8,44% | 33,30 | 36,99 | 34,53 | 35,00 | 37,78 | 3 | 1.035.900 |
| 20/10/2022 | 34,11 | 34,11 | 0,00% | 34,11 | 34,11 | 34,11 | 33,00 | 36,00 | 1 | 341.100 |
| 18/10/2022 | 34,11 | 34,11 | -0,52% | 34,11 | 34,11 | 34,11 | 33,56 | 37,50 | 2 | 17.396.100 |
| 14/10/2022 | 34,29 | 34,29 | 0,00% | 34,29 | 34,29 | 34,29 | 33,00 | 37,50 | 1 | 342.900 |
| 6/10/2022 | 34,29 | 34,29 | -1,89% | 34,29 | 34,29 | 34,29 | 31,00 | 38,00 | 3 | 1.028.700 |
| 5/10/2022 | 34,95 | 34,95 | 0,00% | 34,95 | 34,95 | 34,95 | 34,95 | 37,50 | 3 | 1.398.000 |
| 4/10/2022 | 35,00 | 34,95 | -0,14% | 34,95 | 35,42 | 35,07 | 34,95 | 37,50 | 7 | 3.157.000 |
| 3/10/2022 | 33,55 | 35,00 | +4,32% | 33,55 | 35,00 | 33,59 | 33,55 | 35,00 | 5 | 10.415.000 |
| 30/9/2022 | 33,52 | 33,55 | +0,15% | 33,30 | 33,55 | 33,44 | 33,30 | 33,55 | 12 | 9.699.000 |
| 28/9/2022 | 33,50 | 33,50 | +6,18% | 33,50 | 33,50 | 33,50 | 29,55 | 33,50 | 4 | 1.675.000 |
| 26/9/2022 | 31,55 | 31,55 | +1,77% | 31,55 | 31,55 | 31,55 | 31,50 | 33,00 | 1 | 315.500 |
| 23/9/2022 | 32,00 | 31,00 | -7,60% | 31,00 | 32,00 | 31,50 | 31,37 | 33,50 | 2 | 630.000 |
| 22/9/2022 | 33,55 | 33,55 | 0,00% | 33,55 | 33,55 | 33,55 | 32,00 | 33,55 | 3 | 3.690.500 |
| 21/9/2022 | 33,55 | 33,55 | 0,00% | 33,55 | 33,55 | 33,55 | 31,08 | 33,55 | 5 | 8.387.500 |
| 20/9/2022 | 33,50 | 33,55 | +4,68% | 33,50 | 33,55 | 33,54 | 32,07 | 33,55 | 9 | 6.708.800 |
| 19/9/2022 | 32,05 | 32,05 | +0,12% | 32,05 | 32,05 | 32,05 | 32,01 | 33,55 | 1 | 320.500 |
| 16/9/2022 | 32,01 | 32,01 | +1,91% | 32,01 | 32,01 | 32,01 | 32,00 | 33,55 | 1 | 320.100 |
| 14/9/2022 | 33,00 | 31,41 | +0,19% | 31,41 | 33,00 | 32,20 | 32,30 | 34,00 | 2 | 644.100 |
| 13/9/2022 | 31,31 | 31,35 | +0,74% | 31,31 | 31,36 | 31,34 | 31,44 | 38,00 | 3 | 1.253.700 |
| 31/8/2022 | 32,70 | 31,12 | -4,57% | 31,12 | 33,00 | 32,22 | 31,12 | 37,96 | 12 | 5.156.200 |
| 30/8/2022 | 36,00 | 32,61 | -2,34% | 32,51 | 38,00 | 34,68 | 32,60 | 33,40 | 8 | 2.775.100 |
| 29/8/2022 | 33,29 | 33,39 | -1,21% | 33,29 | 33,39 | 33,34 | 31,25 | 34,00 | 2 | 666.800 |
| 26/8/2022 | 30,99 | 33,80 | +9,07% | 30,99 | 35,00 | 32,65 | 33,80 | 34,14 | 27 | 21.222.900 |
| 25/8/2022 | 30,99 | 30,99 | 0,00% | 30,99 | 30,99 | 30,99 | 30,50 | 30,99 | 2 | 3.408.900 |
| 23/8/2022 | 30,99 | 30,99 | 0,00% | 30,99 | 30,99 | 30,99 | 30,50 | 30,99 | 4 | 4.028.700 |
| 22/8/2022 | 30,99 | 30,99 | 0,00% | 30,99 | 30,99 | 30,99 | 30,50 | 30,99 | 10 | 23.242.500 |
| 19/8/2022 | 30,99 | 30,99 | 0,00% | 30,50 | 30,99 | 30,92 | 30,50 | 30,99 | 10 | 19.479.600 |
| 17/8/2022 | 30,99 | 30,99 | 0,00% | 30,99 | 30,99 | 30,99 | 30,50 | 30,99 | 2 | 619.800 |
| 16/8/2022 | 30,55 | 30,99 | +1,44% | 30,55 | 30,99 | 30,94 | 30,00 | 30,99 | 14 | 12.687.100 |
| 15/8/2022 | 30,55 | 30,55 | 0,00% | 30,55 | 30,55 | 30,55 | 30,10 | 33,00 | 3 | 9.165.000 |
| 12/8/2022 | 30,54 | 30,55 | 0,00% | 30,54 | 30,55 | 30,54 | 28,50 | 30,55 | 18 | 51.629.300 |
| 11/8/2022 | 30,48 | 30,55 | 0,00% | 30,48 | 30,55 | 30,51 | 29,10 | 30,55 | 2 | 610.300 |
| 10/8/2022 | 30,37 | 30,55 | +0,20% | 30,37 | 30,55 | 30,46 | 30,00 | 30,55 | 4 | 1.218.400 |
| 9/8/2022 | 30,51 | 30,49 | -0,16% | 30,49 | 30,51 | 30,50 | 29,50 | 30,50 | 2 | 610.000 |
| 8/8/2022 | 30,53 | 30,54 | +0,23% | 30,53 | 30,54 | 30,53 | 28,35 | 30,54 | 2 | 610.700 |
| 5/8/2022 | 28,40 | 30,47 | +3,50% | 27,50 | 30,47 | 29,44 | 27,60 | 30,48 | 7 | 3.828.400 |
| 2/8/2022 | 29,40 | 29,44 | -2,68% | 29,40 | 29,44 | 29,43 | 29,44 | 30,50 | 2 | 2.354.800 |
| 1/8/2022 | 31,50 | 30,25 | -2,42% | 30,24 | 32,50 | 30,75 | 28,25 | 30,25 | 12 | 4.920.300 |
| 29/7/2022 | 29,40 | 31,00 | +5,44% | 29,40 | 31,00 | 29,76 | 29,99 | 30,70 | 18 | 61.916.200 |
| 28/7/2022 | 29,53 | 29,40 | +4,63% | 29,40 | 29,53 | 29,46 | 28,05 | 29,53 | 2 | 589.300 |
| 25/7/2022 | 28,10 | 28,10 | -3,10% | 28,10 | 28,10 | 28,10 | 27,10 | 29,55 | 1 | 281.000 |
| 18/7/2022 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 21,00 | 29,80 | 1 | 290.000 |
| 12/7/2022 | 27,50 | 29,00 | +1,75% | 27,00 | 29,00 | 27,60 | 26,02 | 29,50 | 5 | 2.760.000 |
| 4/7/2022 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 26,50 | 29,97 | 1 | 285.000 |
| 1/7/2022 | 26,91 | 28,50 | +5,28% | 26,91 | 28,50 | 27,70 | 26,80 | 29,99 | 2 | 554.100 |
| 22/6/2022 | 27,07 | 27,07 | -6,66% | 27,07 | 27,07 | 27,07 | 27,10 | 29,00 | 1 | 270.700 |
| 21/6/2022 | 29,98 | 29,00 | +3,24% | 29,00 | 29,98 | 29,49 | 27,62 | 29,00 | 2 | 589.800 |
| 20/6/2022 | 28,09 | 28,09 | +3,73% | 28,09 | 28,09 | 28,09 | 27,53 | 29,99 | 1 | 280.900 |
| 7/6/2022 | 27,08 | 27,08 | -8,30% | 27,08 | 27,08 | 27,08 | 27,37 | 29,49 | 1 | 270.800 |
| 3/6/2022 | 29,53 | 29,53 | +1,83% | 29,53 | 29,53 | 29,53 | 27,51 | 29,55 | 1 | 295.300 |
| 2/6/2022 | 29,52 | 29,00 | -0,34% | 29,00 | 29,52 | 29,26 | 27,00 | 29,55 | 2 | 585.200 |
| 30/5/2022 | 29,10 | 29,10 | -2,87% | 29,10 | 29,10 | 29,10 | 27,10 | 29,94 | 1 | 291.000 |
| 26/5/2022 | 29,96 | 29,96 | +5,46% | 29,96 | 29,96 | 29,96 | 28,41 | 29,79 | 1 | 299.600 |
| 25/5/2022 | 28,41 | 28,41 | +0,04% | 28,41 | 28,41 | 28,41 | 27,00 | 29,20 | 1 | 284.100 |
| 16/5/2022 | 28,40 | 28,40 | +1,43% | 26,30 | 28,40 | 28,30 | 26,35 | 28,50 | 5 | 5.943.000 |
| 12/5/2022 | 28,00 | 28,00 | +5,66% | 28,00 | 28,00 | 28,00 | 26,30 | 28,50 | 1 | 280.000 |
| 6/5/2022 | 29,69 | 26,50 | -7,99% | 26,31 | 29,70 | 26,88 | 26,50 | 27,00 | 11 | 5.377.300 |
| 5/5/2022 | 26,31 | 28,80 | +9,51% | 26,31 | 28,80 | 26,42 | 26,33 | 29,76 | 4 | 5.550.000 |
| 4/5/2022 | 26,30 | 26,30 | -9,31% | 26,30 | 26,30 | 26,30 | 26,55 | 29,98 | 1 | 263.000 |
| 28/4/2022 | 26,00 | 27,00 | +6,85% | 26,00 | 27,00 | 26,50 | 26,50 | 27,50 | 4 | 1.060.000 |
| 27/4/2022 | 25,23 | 25,27 | -7,87% | 25,23 | 25,27 | 25,23 | 25,28 | 27,00 | 8 | 8.326.300 |
| 25/4/2022 | 27,43 | 27,43 | +0,40% | 27,43 | 27,43 | 27,43 | 25,00 | 28,79 | 2 | 548.600 |
| 22/4/2022 | 27,00 | 27,32 | -5,79% | 27,00 | 27,32 | 27,16 | 25,35 | 27,43 | 2 | 543.200 |
| 20/4/2022 | 30,00 | 29,00 | -3,33% | 29,00 | 30,00 | 29,87 | 29,00 | 30,00 | 6 | 2.390.000 |
| 19/4/2022 | 32,89 | 30,00 | -8,81% | 30,00 | 32,89 | 30,57 | 29,09 | 32,50 | 9 | 3.363.700 |
| 18/4/2022 | 30,00 | 32,90 | +9,85% | 30,00 | 32,90 | 31,45 | 28,01 | 32,89 | 2 | 629.000 |
| 14/4/2022 | 29,99 | 29,95 | +6,93% | 29,95 | 29,99 | 29,97 | 27,51 | 29,89 | 2 | 599.400 |
| 12/4/2022 | 29,53 | 28,01 | -5,15% | 28,01 | 29,53 | 29,47 | 28,00 | 29,53 | 4 | 7.957.900 |
| 11/4/2022 | 29,53 | 29,53 | 0,00% | 29,53 | 29,53 | 29,53 | 26,51 | 29,55 | 1 | 295.300 |
| 7/4/2022 | 29,53 | 29,53 | -0,91% | 29,53 | 29,53 | 29,53 | 25,71 | 30,00 | 1 | 590.600 |
| 4/4/2022 | 29,80 | 29,80 | +6,47% | 29,80 | 29,80 | 29,80 | 28,06 | 29,97 | 2 | 596.000 |
| 1/4/2022 | 27,99 | 27,99 | -6,70% | 27,99 | 27,99 | 27,99 | 28,03 | 30,00 | 1 | 559.800 |
| 29/3/2022 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 27,50 | 30,00 | 2 | 9.000.000 |
| 28/3/2022 | 29,99 | 30,00 | 0,00% | 29,99 | 30,00 | 29,99 | 27,41 | 30,00 | 2 | 5.999.900 |
| 25/3/2022 | 30,00 | 30,00 | +0,03% | 30,00 | 30,00 | 30,00 | 27,61 | 30,99 | 1 | 1.200.000 |
| 24/3/2022 | 29,99 | 29,99 | +5,19% | 29,99 | 29,99 | 29,99 | 27,50 | 30,99 | 1 | 299.900 |
| 21/3/2022 | 29,54 | 28,51 | -4,17% | 28,04 | 32,24 | 29,77 | 28,50 | 30,50 | 13 | 9.824.600 |
| 10/3/2022 | 27,51 | 29,75 | +8,14% | 27,50 | 29,75 | 27,82 | 27,51 | 29,75 | 5 | 1.948.000 |
| 8/3/2022 | 27,51 | 27,51 | +0,04% | 27,51 | 27,51 | 27,51 | 27,51 | 29,75 | 1 | 275.100 |
| 7/3/2022 | 27,50 | 27,50 | +0,07% | 27,50 | 27,50 | 27,50 | 27,51 | 29,44 | 5 | 1.650.000 |
| 3/3/2022 | 27,50 | 27,48 | -0,07% | 27,20 | 27,50 | 27,30 | 25,50 | 27,49 | 4 | 3.003.300 |
| 24/2/2022 | 27,00 | 27,50 | +1,85% | 27,00 | 27,80 | 27,07 | 26,50 | 27,50 | 12 | 8.394.100 |
| 23/2/2022 | 27,30 | 27,00 | -1,10% | 27,00 | 27,30 | 27,15 | 26,50 | 27,60 | 2 | 543.000 |
| 21/2/2022 | 25,10 | 27,30 | +2,82% | 25,10 | 27,50 | 27,12 | 26,55 | 27,50 | 6 | 3.526.000 |
| 18/2/2022 | 26,55 | 26,55 | +6,20% | 26,30 | 28,25 | 26,94 | 0,00 | 0,00 | 14 | 5.928.600 |
| 17/2/2022 | 26,49 | 25,00 | -7,03% | 25,00 | 26,55 | 26,00 | 25,00 | 26,20 | 4 | 1.300.400 |
| 11/2/2022 | 26,89 | 26,89 | -0,37% | 26,89 | 26,89 | 26,89 | 24,15 | 26,89 | 1 | 268.900 |
| 8/2/2022 | 26,00 | 26,99 | +0,33% | 26,00 | 26,99 | 26,14 | 24,50 | 26,94 | 3 | 1.829.900 |
| 3/2/2022 | 26,90 | 26,90 | +7,60% | 26,90 | 26,90 | 26,90 | 24,30 | 26,80 | 1 | 269.000 |
| 20/1/2022 | 25,00 | 25,00 | -0,40% | 25,00 | 25,00 | 25,00 | 25,00 | 28,00 | 2 | 1.500.000 |
| 18/1/2022 | 25,11 | 25,10 | -0,04% | 25,10 | 25,11 | 25,10 | 25,01 | 27,47 | 2 | 502.100 |
| 13/1/2022 | 25,11 | 25,11 | +0,44% | 25,11 | 25,11 | 25,11 | 25,10 | 28,84 | 1 | 251.100 |
| 12/1/2022 | 25,00 | 25,00 | -1,96% | 25,00 | 25,00 | 25,00 | 25,02 | 27,50 | 2 | 1.500.000 |
| 10/1/2022 | 25,51 | 25,50 | +0,79% | 25,50 | 25,51 | 25,50 | 25,50 | 26,50 | 2 | 510.100 |
| 7/1/2022 | 25,31 | 25,30 | -2,35% | 25,30 | 25,31 | 25,30 | 25,11 | 29,20 | 4 | 1.265.200 |
| 5/1/2022 | 28,69 | 25,91 | -9,88% | 25,91 | 28,69 | 27,99 | 25,90 | 28,67 | 4 | 1.119.800 |
| 4/1/2022 | 28,75 | 28,75 | +0,88% | 28,75 | 28,75 | 28,75 | 24,52 | 29,70 | 4 | 1.150.000 |
| 23/12/2021 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 24,51 | 29,50 | 5 | 2.850.000 |
| 15/12/2021 | 28,50 | 28,50 | +5,01% | 28,50 | 28,50 | 28,50 | 25,10 | 29,00 | 1 | 285.000 |
| 14/12/2021 | 27,14 | 27,14 | +0,30% | 27,14 | 27,14 | 27,14 | 24,82 | 28,75 | 1 | 271.400 |
| 13/12/2021 | 27,06 | 27,06 | +2,11% | 27,06 | 27,06 | 27,06 | 25,06 | 29,19 | 1 | 270.600 |
| 10/12/2021 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,00 | 26,65 | 1 | 265.000 |
| 9/12/2021 | 26,50 | 26,50 | +1,96% | 26,50 | 26,50 | 26,50 | 25,01 | 26,50 | 1 | 265.000 |
| 8/12/2021 | 25,99 | 25,99 | +4,80% | 25,99 | 25,99 | 25,99 | 24,82 | 27,00 | 1 | 259.900 |
| 7/12/2021 | 24,75 | 24,80 | +0,20% | 24,75 | 24,80 | 24,75 | 24,80 | 25,99 | 6 | 14.355.800 |
| 6/12/2021 | 24,75 | 24,75 | 0,00% | 24,75 | 24,76 | 24,75 | 24,52 | 24,75 | 16 | 31.187.100 |
| 3/12/2021 | 24,75 | 24,75 | -1,00% | 24,75 | 24,75 | 24,75 | 25,00 | 26,49 | 6 | 2.722.500 |
| 2/12/2021 | 25,01 | 25,00 | -6,37% | 25,00 | 25,01 | 25,00 | 25,01 | 26,80 | 4 | 5.502.000 |
| 26/11/2021 | 26,69 | 26,70 | -0,45% | 26,69 | 26,70 | 26,69 | 25,00 | 26,81 | 2 | 1.067.800 |
| 25/11/2021 | 26,00 | 26,82 | +3,15% | 26,00 | 26,82 | 26,78 | 25,00 | 26,82 | 3 | 5.892.200 |
| 19/11/2021 | 26,00 | 26,00 | -3,06% | 26,00 | 26,00 | 26,00 | 26,00 | 26,80 | 1 | 520.000 |
| 17/11/2021 | 26,11 | 26,82 | +2,72% | 24,54 | 26,82 | 26,08 | 24,09 | 26,11 | 4 | 9.652.100 |
| 16/11/2021 | 26,11 | 26,11 | 0,00% | 26,11 | 26,11 | 26,11 | 25,03 | 26,11 | 2 | 2.872.100 |
| 12/11/2021 | 26,11 | 26,11 | 0,00% | 26,11 | 26,11 | 26,11 | 25,15 | 26,11 | 2 | 783.300 |
| 10/11/2021 | 26,11 | 26,11 | 0,00% | 26,11 | 26,11 | 26,11 | 25,10 | 26,11 | 4 | 5.483.100 |
| 9/11/2021 | 26,66 | 26,11 | -2,21% | 26,00 | 26,66 | 26,36 | 26,11 | 27,00 | 12 | 19.249.400 |
| 5/11/2021 | 26,70 | 26,70 | 0,00% | 26,70 | 26,70 | 26,70 | 26,55 | 28,99 | 6 | 6.408.000 |
| 26/10/2021 | 26,00 | 26,70 | +0,68% | 26,00 | 26,70 | 26,03 | 25,00 | 26,70 | 5 | 5.727.000 |
| 15/10/2021 | 26,52 | 26,52 | -0,67% | 26,52 | 26,52 | 26,52 | 25,55 | 26,70 | 3 | 8.221.200 |
| 7/10/2021 | 26,70 | 26,70 | 0,00% | 26,70 | 26,70 | 26,70 | 25,51 | 27,00 | 1 | 267.000 |
| 5/10/2021 | 26,70 | 26,70 | +1,68% | 26,60 | 26,70 | 26,65 | 26,00 | 27,29 | 4 | 1.066.000 |
| 29/9/2021 | 26,51 | 26,26 | -0,94% | 26,26 | 26,51 | 26,38 | 26,12 | 27,49 | 2 | 527.700 |
| 28/9/2021 | 26,51 | 26,51 | -1,78% | 26,51 | 26,51 | 26,51 | 25,41 | 27,99 | 1 | 265.100 |
| 27/9/2021 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 26,51 | 27,50 | 1 | 269.900 |
| 23/9/2021 | 26,99 | 26,99 | +4,82% | 26,99 | 26,99 | 26,99 | 26,00 | 26,99 | 1 | 269.900 |
| 22/9/2021 | 27,50 | 25,75 | -4,63% | 25,75 | 27,50 | 26,25 | 25,71 | 26,90 | 27 | 18.640.300 |
| 20/9/2021 | 27,00 | 27,00 | -6,74% | 27,00 | 27,00 | 27,00 | 27,00 | 27,90 | 1 | 270.000 |
| 16/9/2021 | 28,95 | 28,95 | -0,03% | 28,95 | 28,95 | 28,95 | 27,31 | 28,96 | 2 | 579.000 |
| 13/9/2021 | 28,97 | 28,96 | +5,31% | 28,95 | 28,97 | 28,96 | 27,31 | 28,98 | 3 | 868.800 |
| 10/9/2021 | 28,10 | 27,50 | +1,36% | 27,50 | 28,10 | 27,70 | 27,40 | 28,00 | 3 | 831.000 |
| 9/9/2021 | 27,13 | 27,13 | -6,32% | 27,13 | 27,13 | 27,21 | 27,30 | 28,39 | 2 | 544.300 |