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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ENMT3F - ENERGISA MT - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 81,86 | 81,86 | +6,31% | 81,86 | 81,86 | 81,86 | 0,00 | 81,86 | 1 | 32.744 |
| 16/4/2025 | 77,00 | 77,00 | -5,98% | 77,00 | 77,00 | 77,00 | 50,05 | 81,86 | 1 | 7.700 |
| 14/4/2025 | 81,90 | 81,90 | +14,95% | 81,90 | 81,90 | 81,90 | 50,00 | 81,90 | 1 | 16.380 |
| 11/4/2025 | 71,25 | 71,25 | -10,41% | 71,25 | 71,25 | 71,25 | 71,25 | 81,94 | 1 | 213.750 |
| 2/4/2025 | 79,53 | 79,53 | -2,93% | 79,53 | 79,53 | 79,53 | 79,52 | 81,99 | 1 | 87.483 |
| 1/4/2025 | 81,93 | 81,93 | +0,01% | 81,93 | 81,93 | 81,93 | 0,00 | 81,99 | 2 | 204.825 |
| 31/3/2025 | 81,92 | 81,92 | +11,40% | 81,92 | 81,92 | 81,92 | 0,00 | 81,92 | 3 | 49.152 |
| 26/3/2025 | 73,54 | 73,54 | -2,01% | 73,54 | 73,54 | 73,54 | 73,34 | 81,70 | 2 | 22.062 |
| 25/3/2025 | 81,70 | 75,05 | -8,14% | 75,05 | 81,70 | 76,28 | 75,05 | 81,70 | 3 | 106.795 |
| 24/3/2025 | 81,70 | 81,70 | +7,02% | 81,70 | 81,70 | 81,70 | 74,81 | 81,70 | 1 | 16.340 |
| 21/3/2025 | 85,00 | 76,34 | -8,02% | 76,34 | 85,00 | 79,22 | 76,41 | 94,00 | 3 | 237.680 |
| 19/3/2025 | 82,00 | 83,00 | +8,72% | 82,00 | 83,00 | 82,47 | 76,34 | 96,36 | 2 | 470.100 |
| 18/3/2025 | 80,36 | 76,34 | -6,90% | 76,34 | 80,36 | 77,01 | 76,34 | 81,99 | 2 | 46.206 |
| 17/3/2025 | 82,00 | 82,00 | +17,14% | 82,00 | 82,00 | 82,00 | 80,36 | 82,00 | 2 | 24.600 |
| 14/3/2025 | 82,00 | 70,00 | -13,58% | 70,00 | 82,00 | 76,85 | 70,00 | 82,00 | 4 | 53.800 |
| 12/3/2025 | 81,00 | 81,00 | +6,86% | 81,00 | 81,00 | 81,00 | 70,00 | 81,00 | 1 | 97.200 |
| 11/3/2025 | 82,00 | 75,80 | -3,44% | 75,80 | 82,00 | 77,35 | 75,80 | 81,00 | 6 | 61.880 |
| 10/3/2025 | 80,00 | 78,50 | -4,27% | 77,01 | 80,00 | 77,53 | 71,50 | 83,97 | 5 | 775.325 |
| 5/3/2025 | 82,00 | 82,00 | +2,50% | 82,00 | 82,00 | 82,00 | 60,20 | 83,96 | 1 | 8.200 |
| 25/2/2025 | 85,00 | 83,98 | -10,93% | 83,98 | 85,00 | 84,32 | 61,30 | 83,98 | 2 | 25.296 |
| 24/2/2025 | 83,99 | 94,29 | +17,86% | 83,99 | 94,29 | 90,92 | 61,50 | 94,29 | 4 | 136.386 |
| 20/2/2025 | 84,01 | 80,00 | -4,76% | 80,00 | 84,01 | 82,00 | 49,01 | 94,29 | 2 | 49.203 |
| 17/2/2025 | 84,00 | 84,00 | -11,99% | 84,00 | 84,00 | 84,00 | 49,01 | 94,29 | 1 | 8.400 |
| 4/2/2025 | 95,44 | 95,44 | +15,00% | 95,44 | 95,44 | 95,44 | 60,00 | 82,00 | 1 | 9.544 |
| 30/1/2025 | 82,99 | 82,99 | +14,87% | 82,99 | 82,99 | 82,99 | 60,00 | 85,00 | 1 | 8.299 |
| 28/1/2025 | 84,99 | 72,25 | -24,20% | 72,25 | 84,99 | 81,80 | 60,00 | 84,96 | 2 | 32.722 |
| 23/1/2025 | 95,32 | 95,32 | +15,00% | 95,32 | 95,32 | 95,32 | 60,00 | 85,00 | 1 | 9.532 |
| 17/1/2025 | 81,00 | 82,89 | +1,09% | 81,00 | 82,89 | 81,48 | 65,00 | 95,42 | 3 | 700.789 |
| 15/1/2025 | 82,00 | 82,00 | +6,14% | 82,00 | 82,00 | 82,00 | 58,00 | 82,00 | 2 | 24.600 |
| 7/1/2025 | 77,26 | 77,26 | -4,62% | 77,26 | 77,26 | 77,26 | 58,00 | 88,83 | 1 | 7.726 |
| 2/1/2025 | 81,00 | 81,00 | -2,44% | 81,00 | 81,00 | 81,00 | 58,00 | 89,85 | 2 | 226.800 |
| 30/12/2024 | 83,03 | 83,03 | -2,01% | 83,03 | 83,03 | 83,03 | 60,00 | 84,10 | 2 | 16.606 |
| 27/12/2024 | 84,73 | 84,73 | 0,00% | 84,73 | 84,73 | 84,73 | 60,00 | 84,73 | 1 | 8.473 |
| 26/12/2024 | 84,73 | 84,73 | +9,33% | 84,73 | 84,73 | 84,73 | 60,00 | 84,73 | 1 | 8.473 |
| 20/12/2024 | 77,50 | 77,50 | -8,59% | 77,50 | 77,50 | 77,50 | 74,26 | 79,00 | 1 | 23.250 |
| 18/12/2024 | 84,78 | 84,78 | +19,58% | 84,78 | 84,78 | 84,78 | 60,00 | 84,79 | 1 | 16.956 |
| 17/12/2024 | 70,90 | 70,90 | +0,11% | 70,90 | 70,90 | 70,90 | 60,00 | 84,81 | 3 | 42.540 |
| 16/12/2024 | 70,82 | 70,82 | -8,03% | 70,82 | 70,82 | 70,82 | 70,82 | 84,83 | 1 | 7.082 |
| 10/12/2024 | 78,00 | 77,00 | -1,28% | 77,00 | 78,00 | 77,66 | 70,60 | 79,47 | 3 | 23.300 |
| 9/12/2024 | 78,00 | 78,00 | -8,15% | 78,00 | 78,00 | 78,00 | 74,32 | 84,91 | 1 | 7.800 |
| 6/12/2024 | 77,00 | 84,92 | -0,09% | 77,00 | 84,92 | 82,28 | 77,19 | 84,90 | 2 | 24.684 |
| 5/12/2024 | 85,00 | 85,00 | +3,85% | 85,00 | 85,00 | 85,00 | 77,07 | 84,99 | 1 | 8.500 |
| 2/12/2024 | 81,98 | 81,85 | -3,71% | 78,01 | 81,98 | 81,53 | 78,10 | 95,44 | 4 | 497.384 |
| 29/11/2024 | 84,94 | 85,00 | +15,08% | 74,08 | 85,00 | 74,50 | 77,06 | 81,98 | 6 | 692.906 |
| 28/11/2024 | 84,00 | 73,86 | -12,07% | 73,86 | 84,00 | 73,97 | 73,89 | 82,00 | 3 | 673.190 |
| 27/11/2024 | 84,00 | 84,00 | -1,16% | 84,00 | 84,00 | 84,00 | 74,11 | 92,75 | 1 | 8.400 |
| 26/11/2024 | 82,74 | 84,99 | +5,12% | 70,41 | 84,99 | 75,54 | 73,85 | 92,00 | 6 | 1.148.298 |
| 25/11/2024 | 88,89 | 80,85 | -10,17% | 80,85 | 88,89 | 86,21 | 70,35 | 93,21 | 3 | 51.726 |
| 22/11/2024 | 90,00 | 90,00 | +12,54% | 90,00 | 90,00 | 90,00 | 80,85 | 89,80 | 1 | 9.000 |
| 7/11/2024 | 79,97 | 79,97 | 0,00% | 79,97 | 79,97 | 79,97 | 49,00 | 92,68 | 2 | 183.931 |
| 6/11/2024 | 79,97 | 79,97 | -12,00% | 79,97 | 79,97 | 79,97 | 49,00 | 92,71 | 2 | 143.946 |
| 4/11/2024 | 79,02 | 90,87 | +13,59% | 79,02 | 90,87 | 80,71 | 60,00 | 92,83 | 2 | 56.499 |
| 1/11/2024 | 80,00 | 80,00 | -1,38% | 80,00 | 80,00 | 80,00 | 60,00 | 92,87 | 1 | 8.000 |
| 31/10/2024 | 81,12 | 81,12 | -1,97% | 81,12 | 81,12 | 81,12 | 80,00 | 92,95 | 1 | 8.112 |
| 30/10/2024 | 82,48 | 82,75 | +0,34% | 82,48 | 82,75 | 82,69 | 60,00 | 93,20 | 3 | 785.557 |
| 29/10/2024 | 82,47 | 82,47 | -0,34% | 82,47 | 82,47 | 82,47 | 49,00 | 82,69 | 1 | 8.247 |
| 28/10/2024 | 82,75 | 82,75 | -2,65% | 82,75 | 82,75 | 82,75 | 60,00 | 81,99 | 1 | 16.550 |
| 21/10/2024 | 82,75 | 85,00 | +2,72% | 76,80 | 85,00 | 77,47 | 77,35 | 82,75 | 3 | 255.675 |
| 18/10/2024 | 82,75 | 82,75 | 0,00% | 82,75 | 82,75 | 82,75 | 79,01 | 82,75 | 1 | 8.275 |
| 16/10/2024 | 82,75 | 82,75 | 0,00% | 82,75 | 82,75 | 82,75 | 76,46 | 79,99 | 1 | 24.825 |
| 10/10/2024 | 82,75 | 82,75 | +4,09% | 82,75 | 82,75 | 82,75 | 76,43 | 82,75 | 1 | 8.275 |
| 8/10/2024 | 79,50 | 79,50 | 0,00% | 79,50 | 79,50 | 79,50 | 79,55 | 82,75 | 1 | 135.150 |
| 4/10/2024 | 79,50 | 79,50 | -7,02% | 79,50 | 79,50 | 79,50 | 79,50 | 86,21 | 1 | 7.950 |
| 1/10/2024 | 85,50 | 85,50 | +3,31% | 85,50 | 85,50 | 85,50 | 79,50 | 86,18 | 1 | 25.650 |
| 25/9/2024 | 82,76 | 82,76 | +8,07% | 82,76 | 82,76 | 82,76 | 79,50 | 84,41 | 1 | 115.864 |
| 19/9/2024 | 76,58 | 76,58 | +0,05% | 76,58 | 76,58 | 76,58 | 76,76 | 82,75 | 1 | 229.740 |
| 18/9/2024 | 76,38 | 76,54 | -7,50% | 76,38 | 76,54 | 76,50 | 76,75 | 82,73 | 3 | 175.956 |
| 12/9/2024 | 82,75 | 82,75 | +8,14% | 82,75 | 82,75 | 82,75 | 77,15 | 82,76 | 2 | 16.550 |
| 11/9/2024 | 76,31 | 76,52 | +0,29% | 76,31 | 76,52 | 76,34 | 77,03 | 82,70 | 2 | 45.807 |
| 10/9/2024 | 76,30 | 76,30 | -7,81% | 76,30 | 76,30 | 76,30 | 76,30 | 82,76 | 1 | 22.890 |
| 9/9/2024 | 79,49 | 82,76 | -0,89% | 79,49 | 82,76 | 79,72 | 76,30 | 80,00 | 2 | 111.613 |
| 6/9/2024 | 83,50 | 83,50 | 0,00% | 83,50 | 83,50 | 83,50 | 79,50 | 83,50 | 1 | 16.700 |
| 4/9/2024 | 83,50 | 83,50 | +3,97% | 83,50 | 83,50 | 83,50 | 79,49 | 83,50 | 2 | 25.050 |
| 3/9/2024 | 80,31 | 80,31 | +1,02% | 80,31 | 80,31 | 80,31 | 80,31 | 83,50 | 1 | 8.031 |
| 30/8/2024 | 79,50 | 79,50 | -6,85% | 79,50 | 79,50 | 79,50 | 79,50 | 83,50 | 1 | 103.350 |
| 27/8/2024 | 85,35 | 85,35 | +1,01% | 85,35 | 85,35 | 85,35 | 81,28 | 86,21 | 1 | 256.050 |
| 26/8/2024 | 84,50 | 84,50 | +6,30% | 84,50 | 84,50 | 84,50 | 79,49 | 86,21 | 1 | 8.450 |
| 23/8/2024 | 79,49 | 79,49 | -5,02% | 79,49 | 79,49 | 79,49 | 79,49 | 86,21 | 1 | 23.847 |
| 22/8/2024 | 83,69 | 83,69 | +3,32% | 83,69 | 83,69 | 83,69 | 79,49 | 86,21 | 1 | 8.369 |
| 21/8/2024 | 81,00 | 81,00 | -2,13% | 81,00 | 81,00 | 81,00 | 79,50 | 86,21 | 1 | 89.100 |
| 19/8/2024 | 79,48 | 82,76 | +0,91% | 79,48 | 82,76 | 81,82 | 79,49 | 86,21 | 2 | 171.828 |
| 16/8/2024 | 82,01 | 82,01 | -1,20% | 82,01 | 82,01 | 82,01 | 79,48 | 86,21 | 2 | 541.266 |
| 15/8/2024 | 84,54 | 83,01 | -3,71% | 83,01 | 84,54 | 83,65 | 79,48 | 83,01 | 4 | 217.509 |
| 12/8/2024 | 79,48 | 86,21 | +8,47% | 79,48 | 86,21 | 81,72 | 79,49 | 84,50 | 3 | 24.517 |
| 8/8/2024 | 84,50 | 79,48 | -5,38% | 79,48 | 84,50 | 80,03 | 79,48 | 86,21 | 2 | 72.034 |
| 7/8/2024 | 84,00 | 84,00 | -2,56% | 84,00 | 84,00 | 84,00 | 79,48 | 84,50 | 1 | 8.400 |
| 2/8/2024 | 84,50 | 86,21 | +2,02% | 84,50 | 86,21 | 85,41 | 79,50 | 84,50 | 4 | 145.209 |
| 31/7/2024 | 84,50 | 84,50 | +2,09% | 84,50 | 84,50 | 84,50 | 79,49 | 84,50 | 1 | 8.450 |
| 29/7/2024 | 82,77 | 82,77 | -3,18% | 82,77 | 82,77 | 82,77 | 79,48 | 85,48 | 1 | 165.540 |
| 26/7/2024 | 85,49 | 85,49 | 0,00% | 84,46 | 85,49 | 85,28 | 79,44 | 85,49 | 3 | 42.642 |
| 23/7/2024 | 85,49 | 85,49 | +0,38% | 85,49 | 85,49 | 85,49 | 79,44 | 85,49 | 1 | 25.647 |
| 22/7/2024 | 85,17 | 85,17 | +0,22% | 85,17 | 85,17 | 85,17 | 79,45 | 84,15 | 1 | 8.517 |
| 16/7/2024 | 80,00 | 80,00 | +0,70% | 80,00 | 80,00 | 80,00 | 80,00 | 83,98 | 1 | 8.000 |
| 11/7/2024 | 79,44 | 79,44 | 0,00% | 79,44 | 79,44 | 79,44 | 79,44 | 85,48 | 1 | 71.496 |
| 10/7/2024 | 85,17 | 79,44 | -6,54% | 79,44 | 85,17 | 80,87 | 79,44 | 85,16 | 2 | 32.349 |
| 8/7/2024 | 85,00 | 85,00 | +14,86% | 85,00 | 85,00 | 85,00 | 79,44 | 85,48 | 1 | 8.500 |
| 4/7/2024 | 84,98 | 84,98 | +0,71% | 84,95 | 84,98 | 84,97 | 79,46 | 84,98 | 4 | 101.973 |
| 3/7/2024 | 84,38 | 84,38 | +6,19% | 84,38 | 84,98 | 84,38 | 79,46 | 84,98 | 4 | 573.844 |
| 2/7/2024 | 84,98 | 79,46 | 0,00% | 79,46 | 84,98 | 83,23 | 79,46 | 84,97 | 2 | 158.150 |
| 28/6/2024 | 79,46 | 79,46 | -3,99% | 79,46 | 79,46 | 79,46 | 79,46 | 84,98 | 1 | 373.462 |
| 26/6/2024 | 82,75 | 82,76 | +10,66% | 82,75 | 82,76 | 82,75 | 79,45 | 84,98 | 2 | 173.781 |
| 24/6/2024 | 82,76 | 74,79 | -9,63% | 74,79 | 82,76 | 77,06 | 74,97 | 82,75 | 2 | 161.841 |
| 21/6/2024 | 82,75 | 82,76 | +0,01% | 82,75 | 82,76 | 82,75 | 74,77 | 82,76 | 2 | 16.551 |
| 20/6/2024 | 82,75 | 82,75 | +3,44% | 82,75 | 82,75 | 82,75 | 74,72 | 82,75 | 1 | 24.825 |
| 19/6/2024 | 80,00 | 80,00 | -3,32% | 80,00 | 80,00 | 80,00 | 74,64 | 80,00 | 2 | 216.000 |
| 18/6/2024 | 82,75 | 82,75 | +11,03% | 82,75 | 82,75 | 82,75 | 74,62 | 82,75 | 2 | 33.100 |
| 17/6/2024 | 74,53 | 74,53 | +0,03% | 74,53 | 74,53 | 74,53 | 74,56 | 82,75 | 1 | 7.453 |
| 13/6/2024 | 74,51 | 74,51 | +1,62% | 74,51 | 74,51 | 74,51 | 74,51 | 82,75 | 1 | 7.451 |
| 12/6/2024 | 73,32 | 73,32 | +0,11% | 73,32 | 73,32 | 73,32 | 73,32 | 82,75 | 1 | 7.332 |
| 11/6/2024 | 73,24 | 73,24 | -5,19% | 73,24 | 73,24 | 73,24 | 73,24 | 82,60 | 1 | 43.944 |
| 10/6/2024 | 77,25 | 77,25 | 0,00% | 77,25 | 77,25 | 77,25 | 73,23 | 82,69 | 1 | 7.725 |
| 7/6/2024 | 77,25 | 77,25 | 0,00% | 77,25 | 77,25 | 77,25 | 77,25 | 82,70 | 1 | 7.725 |
| 6/6/2024 | 77,25 | 77,25 | -2,78% | 77,25 | 77,25 | 77,25 | 77,25 | 82,75 | 1 | 115.875 |
| 5/6/2024 | 79,46 | 79,46 | -0,01% | 79,46 | 79,46 | 79,46 | 77,26 | 79,46 | 1 | 47.676 |
| 4/6/2024 | 79,47 | 79,47 | -0,66% | 79,47 | 80,00 | 79,58 | 79,47 | 82,49 | 3 | 71.629 |
| 3/6/2024 | 80,00 | 80,00 | -3,26% | 80,00 | 80,00 | 80,00 | 79,47 | 86,21 | 1 | 32.000 |
| 31/5/2024 | 82,70 | 82,70 | 0,00% | 82,70 | 82,70 | 82,70 | 79,47 | 84,99 | 2 | 24.810 |
| 24/5/2024 | 82,76 | 82,70 | 0,00% | 82,70 | 82,76 | 82,73 | 79,47 | 84,99 | 2 | 182.012 |
| 23/5/2024 | 82,70 | 82,70 | 0,00% | 82,70 | 82,70 | 82,70 | 77,26 | 82,76 | 1 | 8.270 |
| 20/5/2024 | 82,70 | 82,70 | +1,21% | 82,70 | 82,70 | 82,70 | 76,70 | 82,70 | 2 | 24.810 |
| 16/5/2024 | 82,54 | 81,71 | -1,01% | 81,71 | 82,70 | 82,35 | 76,68 | 82,70 | 4 | 82.355 |
| 13/5/2024 | 82,54 | 82,54 | +0,79% | 82,54 | 82,54 | 82,54 | 76,30 | 81,55 | 1 | 8.254 |
| 8/5/2024 | 81,89 | 81,89 | -0,01% | 81,89 | 81,89 | 81,89 | 76,32 | 82,53 | 1 | 8.189 |
| 7/5/2024 | 76,25 | 81,90 | +7,41% | 76,25 | 81,90 | 79,89 | 76,25 | 82,53 | 4 | 135.820 |
| 6/5/2024 | 76,25 | 76,25 | -6,90% | 76,25 | 76,25 | 76,25 | 76,25 | 81,89 | 1 | 7.625 |
| 2/5/2024 | 81,90 | 81,90 | +0,02% | 81,90 | 81,90 | 81,90 | 76,25 | 81,90 | 1 | 8.190 |
| 30/4/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 81,88 | 79,00 | 81,88 | 1 | 98.256 |
| 26/4/2024 | 81,18 | 80,00 | 0,00% | 80,00 | 81,18 | 80,88 | 77,00 | 81,90 | 2 | 32.354 |
| 23/4/2024 | 76,23 | 80,00 | +11,89% | 76,23 | 80,00 | 77,34 | 76,25 | 81,16 | 7 | 371.239 |
| 18/4/2024 | 71,55 | 71,50 | -1,38% | 71,50 | 72,00 | 71,53 | 72,36 | 75,90 | 4 | 157.380 |
| 17/4/2024 | 72,50 | 72,50 | -2,21% | 72,50 | 72,50 | 72,50 | 71,00 | 76,24 | 4 | 471.250 |
| 16/4/2024 | 71,01 | 74,14 | +1,27% | 68,22 | 74,14 | 71,73 | 68,23 | 74,21 | 4 | 143.476 |
| 15/4/2024 | 73,21 | 73,21 | -4,92% | 73,21 | 73,21 | 73,21 | 71,67 | 73,21 | 3 | 87.852 |
| 12/4/2024 | 78,75 | 77,00 | -2,90% | 77,00 | 78,75 | 77,43 | 74,01 | 79,43 | 3 | 30.975 |
| 10/4/2024 | 79,43 | 79,30 | -0,16% | 79,30 | 79,43 | 79,36 | 73,22 | 79,41 | 2 | 15.873 |
| 9/4/2024 | 73,21 | 79,43 | 0,00% | 73,21 | 79,43 | 74,76 | 73,21 | 79,43 | 2 | 29.906 |
| 8/4/2024 | 79,43 | 79,43 | +8,50% | 79,43 | 79,43 | 79,43 | 73,21 | 79,43 | 1 | 7.943 |
| 3/4/2024 | 73,21 | 73,21 | -3,67% | 73,21 | 73,21 | 73,21 | 73,21 | 79,43 | 1 | 43.926 |
| 2/4/2024 | 76,00 | 76,00 | -0,69% | 76,00 | 76,00 | 76,00 | 73,21 | 79,43 | 2 | 15.200 |
| 1/4/2024 | 76,25 | 76,53 | +0,37% | 76,25 | 76,53 | 76,32 | 74,02 | 79,43 | 2 | 83.959 |
| 28/3/2024 | 76,20 | 76,25 | +3,04% | 76,20 | 76,25 | 76,21 | 73,21 | 79,42 | 3 | 365.825 |
| 27/3/2024 | 72,01 | 74,00 | +3,24% | 72,00 | 74,00 | 72,72 | 72,09 | 76,20 | 4 | 29.091 |
| 22/3/2024 | 76,25 | 71,68 | +0,01% | 71,68 | 76,25 | 71,80 | 71,68 | 76,20 | 2 | 258.505 |
| 20/3/2024 | 73,21 | 71,67 | -9,62% | 71,67 | 73,21 | 73,09 | 72,62 | 75,00 | 4 | 160.818 |
| 19/3/2024 | 73,20 | 79,30 | +1,02% | 71,80 | 79,30 | 73,53 | 73,21 | 79,30 | 14 | 1.044.251 |
| 18/3/2024 | 77,84 | 78,50 | -1,17% | 77,84 | 78,50 | 78,28 | 67,34 | 78,50 | 2 | 23.484 |
| 15/3/2024 | 76,27 | 79,43 | -0,09% | 76,27 | 79,43 | 77,58 | 79,43 | 79,44 | 10 | 1.249.119 |
| 14/3/2024 | 72,94 | 79,50 | +8,64% | 71,80 | 82,70 | 76,00 | 79,50 | 82,00 | 21 | 2.059.776 |
| 13/3/2024 | 73,18 | 73,18 | +8,13% | 73,18 | 73,18 | 73,18 | 72,00 | 73,18 | 2 | 95.134 |
| 12/3/2024 | 67,68 | 67,68 | +0,07% | 67,68 | 67,68 | 67,68 | 68,13 | 73,18 | 1 | 6.768 |
| 8/3/2024 | 67,63 | 67,63 | -3,39% | 67,63 | 67,63 | 67,63 | 0,00 | 0,00 | 1 | 6.763 |
| 5/3/2024 | 67,44 | 70,00 | +3,66% | 67,43 | 70,00 | 67,79 | 70,00 | 73,10 | 3 | 94.918 |
| 4/3/2024 | 67,53 | 67,53 | +3,99% | 67,53 | 67,53 | 67,53 | 71,12 | 73,19 | 1 | 6.753 |
| 1/3/2024 | 70,59 | 64,94 | -7,55% | 64,94 | 70,59 | 68,44 | 69,02 | 73,19 | 3 | 410.660 |
| 29/2/2024 | 70,24 | 70,24 | -0,01% | 70,24 | 70,24 | 70,24 | 70,24 | 75,15 | 1 | 7.024 |
| 28/2/2024 | 70,25 | 70,25 | -4,68% | 70,25 | 70,25 | 70,25 | 72,02 | 75,16 | 1 | 7.025 |
| 27/2/2024 | 73,70 | 73,70 | +0,56% | 73,70 | 73,70 | 73,70 | 70,24 | 75,17 | 1 | 184.250 |
| 26/2/2024 | 73,79 | 73,29 | -2,37% | 73,29 | 73,79 | 73,30 | 71,41 | 73,29 | 4 | 212.591 |
| 23/2/2024 | 75,07 | 75,07 | +15,58% | 75,07 | 75,07 | 75,07 | 0,00 | 0,00 | 1 | 7.507 |
| 22/2/2024 | 64,95 | 64,95 | +0,22% | 64,95 | 64,95 | 64,95 | 66,06 | 75,17 | 1 | 38.970 |
| 21/2/2024 | 73,12 | 64,81 | -11,36% | 64,79 | 73,12 | 66,63 | 65,67 | 75,18 | 3 | 333.165 |
| 20/2/2024 | 75,17 | 73,12 | -2,22% | 73,12 | 75,17 | 73,88 | 73,12 | 75,17 | 5 | 258.590 |
| 19/2/2024 | 74,78 | 74,78 | +6,09% | 74,78 | 74,78 | 74,78 | 70,21 | 74,78 | 1 | 7.478 |
| 16/2/2024 | 70,49 | 70,49 | -5,66% | 70,49 | 70,49 | 70,49 | 70,52 | 75,03 | 1 | 7.049 |
| 15/2/2024 | 74,72 | 74,72 | -0,53% | 74,72 | 74,72 | 74,72 | 70,60 | 74,38 | 1 | 37.360 |
| 14/2/2024 | 75,20 | 75,12 | -0,11% | 70,40 | 75,20 | 70,85 | 70,55 | 75,12 | 4 | 148.792 |
| 8/2/2024 | 75,20 | 75,20 | -0,03% | 75,20 | 75,20 | 75,20 | 70,20 | 75,20 | 1 | 22.560 |
| 7/2/2024 | 75,24 | 75,22 | -0,08% | 75,22 | 75,24 | 75,22 | 70,21 | 75,20 | 2 | 105.310 |
| 5/2/2024 | 75,28 | 75,28 | -0,01% | 75,28 | 75,28 | 75,28 | 70,20 | 75,25 | 1 | 7.528 |
| 2/2/2024 | 73,20 | 75,29 | +6,04% | 70,21 | 75,30 | 72,81 | 70,20 | 75,29 | 11 | 1.470.837 |
| 31/1/2024 | 73,20 | 71,00 | -2,85% | 71,00 | 73,20 | 71,08 | 70,01 | 73,19 | 3 | 184.820 |
| 29/1/2024 | 73,08 | 73,08 | +1,57% | 73,08 | 73,08 | 73,08 | 70,00 | 73,07 | 1 | 7.308 |
| 25/1/2024 | 71,95 | 71,95 | 0,00% | 71,95 | 71,95 | 71,95 | 70,00 | 71,95 | 2 | 237.435 |
| 24/1/2024 | 71,95 | 71,95 | -1,55% | 71,95 | 71,95 | 71,95 | 70,00 | 71,95 | 2 | 21.585 |
| 22/1/2024 | 73,08 | 73,08 | 0,00% | 73,08 | 73,08 | 73,08 | 67,39 | 72,20 | 4 | 102.312 |
| 19/1/2024 | 73,08 | 73,08 | +1,57% | 73,08 | 73,08 | 73,08 | 67,39 | 73,08 | 1 | 7.308 |
| 18/1/2024 | 71,95 | 71,95 | +1,35% | 71,95 | 71,95 | 71,95 | 71,95 | 73,08 | 1 | 251.825 |
| 17/1/2024 | 69,84 | 70,99 | +9,08% | 69,84 | 70,99 | 70,12 | 67,39 | 72,99 | 8 | 708.226 |
| 16/1/2024 | 65,08 | 65,08 | -6,95% | 65,08 | 65,08 | 65,08 | 65,10 | 69,84 | 2 | 39.048 |
| 15/1/2024 | 69,94 | 69,94 | 0,00% | 69,94 | 69,94 | 69,94 | 65,07 | 69,94 | 1 | 41.964 |
| 12/1/2024 | 70,00 | 69,94 | -0,44% | 69,94 | 70,00 | 69,94 | 65,08 | 69,94 | 2 | 146.886 |
| 11/1/2024 | 65,01 | 70,25 | -0,01% | 65,01 | 70,26 | 68,50 | 65,07 | 70,26 | 4 | 102.756 |
| 10/1/2024 | 68,17 | 70,26 | +1,83% | 68,17 | 70,26 | 68,26 | 65,00 | 70,26 | 4 | 143.366 |
| 9/1/2024 | 67,40 | 69,00 | -0,69% | 61,13 | 69,00 | 64,86 | 64,72 | 69,00 | 10 | 570.821 |
| 8/1/2024 | 69,48 | 69,48 | -4,76% | 69,48 | 69,48 | 69,48 | 67,40 | 68,65 | 1 | 13.896 |
| 5/1/2024 | 72,95 | 72,95 | 0,00% | 67,40 | 72,95 | 68,12 | 70,32 | 72,95 | 3 | 156.685 |
| 4/1/2024 | 67,42 | 72,95 | +9,12% | 67,00 | 72,95 | 68,70 | 67,40 | 72,95 | 13 | 776.379 |
| 3/1/2024 | 66,85 | 66,85 | 0,00% | 66,00 | 66,85 | 66,31 | 66,00 | 66,85 | 8 | 742.724 |
| 2/1/2024 | 66,84 | 66,85 | +0,03% | 66,84 | 66,85 | 66,84 | 62,10 | 66,85 | 4 | 66.847 |
| 28/12/2023 | 64,67 | 66,83 | +4,31% | 62,10 | 66,85 | 65,79 | 62,11 | 66,84 | 9 | 671.136 |
| 27/12/2023 | 64,72 | 64,07 | +3,14% | 64,07 | 64,72 | 64,66 | 60,20 | 64,72 | 6 | 245.721 |
| 26/12/2023 | 60,87 | 62,12 | 0,00% | 60,87 | 62,12 | 61,80 | 60,20 | 64,52 | 2 | 24.723 |
| 22/12/2023 | 62,12 | 62,12 | 0,00% | 62,12 | 62,12 | 62,12 | 61,01 | 62,12 | 1 | 6.212 |
| 20/12/2023 | 62,12 | 62,12 | +2,27% | 62,12 | 62,12 | 62,12 | 61,00 | 62,12 | 2 | 24.848 |
| 19/12/2023 | 60,86 | 60,74 | -2,21% | 60,74 | 62,12 | 60,98 | 60,74 | 62,12 | 6 | 683.059 |
| 18/12/2023 | 61,11 | 62,11 | +0,13% | 59,36 | 62,12 | 61,04 | 61,01 | 62,11 | 11 | 805.784 |
| 15/12/2023 | 64,71 | 62,03 | -4,05% | 62,03 | 64,71 | 63,15 | 62,03 | 64,40 | 4 | 101.040 |
| 14/12/2023 | 64,67 | 64,65 | -0,05% | 61,10 | 64,71 | 64,47 | 61,21 | 64,71 | 9 | 161.176 |
| 12/12/2023 | 64,68 | 64,68 | -0,05% | 64,68 | 64,68 | 64,68 | 61,03 | 64,29 | 1 | 19.404 |
| 11/12/2023 | 64,72 | 64,71 | -0,02% | 62,02 | 64,72 | 62,44 | 62,03 | 64,71 | 17 | 774.311 |
| 8/12/2023 | 64,71 | 64,72 | +7,65% | 64,71 | 64,72 | 64,71 | 60,50 | 64,72 | 2 | 51.774 |
| 7/12/2023 | 62,09 | 60,12 | -3,17% | 60,12 | 62,09 | 61,65 | 60,14 | 64,71 | 2 | 55.487 |
| 5/12/2023 | 62,09 | 62,09 | 0,00% | 62,09 | 62,09 | 62,09 | 62,09 | 67,42 | 3 | 37.254 |
| 4/12/2023 | 62,61 | 62,09 | -2,82% | 62,09 | 64,72 | 63,81 | 62,09 | 67,42 | 5 | 331.862 |
| 1/12/2023 | 63,21 | 63,89 | +0,85% | 63,21 | 63,89 | 63,42 | 60,74 | 63,89 | 12 | 526.387 |
| 30/11/2023 | 62,49 | 63,35 | +1,38% | 62,49 | 63,48 | 62,77 | 60,10 | 63,34 | 6 | 112.989 |
| 29/11/2023 | 61,00 | 62,49 | +2,41% | 61,00 | 62,49 | 62,12 | 60,02 | 62,49 | 6 | 211.209 |
| 27/11/2023 | 62,12 | 61,02 | +0,03% | 61,02 | 62,50 | 62,06 | 61,02 | 62,55 | 4 | 297.896 |
| 24/11/2023 | 60,00 | 61,00 | -1,80% | 59,62 | 61,00 | 59,98 | 61,00 | 61,78 | 7 | 683.784 |
| 23/11/2023 | 61,49 | 62,12 | +1,01% | 61,40 | 62,12 | 61,81 | 59,64 | 62,07 | 5 | 364.723 |
| 22/11/2023 | 61,49 | 61,50 | +0,02% | 59,00 | 61,50 | 59,86 | 58,10 | 61,49 | 60 | 3.388.202 |
| 21/11/2023 | 59,64 | 61,49 | +2,65% | 59,63 | 61,49 | 59,73 | 59,64 | 61,50 | 9 | 161.272 |
| 20/11/2023 | 62,10 | 59,90 | +0,44% | 59,64 | 62,10 | 61,45 | 59,94 | 61,50 | 13 | 307.276 |
| 17/11/2023 | 58,04 | 59,64 | -0,80% | 58,04 | 64,72 | 62,17 | 59,64 | 64,70 | 14 | 1.809.264 |
| 16/11/2023 | 59,62 | 60,12 | -3,02% | 50,80 | 60,12 | 58,06 | 56,99 | 61,95 | 20 | 2.601.467 |
| 14/11/2023 | 61,49 | 61,99 | +3,42% | 59,00 | 64,68 | 62,34 | 59,60 | 61,99 | 41 | 3.691.008 |
| 13/11/2023 | 58,36 | 59,94 | +2,71% | 57,17 | 61,97 | 59,51 | 58,88 | 59,94 | 37 | 3.094.566 |
| 10/11/2023 | 57,16 | 58,36 | +6,11% | 57,16 | 58,80 | 57,41 | 54,87 | 58,36 | 7 | 269.842 |
| 9/11/2023 | 58,00 | 55,00 | -7,06% | 48,86 | 58,00 | 53,06 | 52,68 | 55,97 | 46 | 3.205.407 |
| 8/11/2023 | 60,29 | 59,18 | +1,41% | 59,18 | 61,98 | 59,78 | 58,50 | 59,18 | 4 | 370.637 |
| 1/11/2023 | 58,36 | 58,36 | -0,19% | 58,36 | 61,98 | 59,56 | 58,01 | 61,98 | 3 | 178.700 |
| 31/10/2023 | 58,01 | 58,47 | +0,65% | 58,01 | 62,08 | 61,45 | 58,47 | 61,97 | 5 | 110.615 |
| 30/10/2023 | 58,01 | 58,09 | -6,44% | 58,01 | 58,09 | 58,01 | 58,11 | 62,08 | 2 | 127.630 |
| 27/10/2023 | 62,09 | 62,09 | +0,02% | 62,09 | 62,09 | 62,09 | 58,01 | 62,09 | 1 | 12.418 |
| 25/10/2023 | 60,00 | 62,08 | +3,86% | 60,00 | 62,08 | 61,88 | 58,00 | 62,09 | 5 | 625.084 |
| 16/10/2023 | 57,48 | 59,77 | +4,38% | 57,48 | 59,77 | 59,55 | 58,31 | 62,08 | 3 | 184.613 |
| 13/10/2023 | 57,22 | 57,26 | -3,93% | 57,22 | 57,26 | 57,25 | 57,26 | 62,08 | 3 | 229.000 |
| 10/10/2023 | 59,60 | 59,60 | -7,83% | 59,60 | 59,60 | 59,60 | 57,19 | 62,08 | 2 | 113.240 |
| 9/10/2023 | 59,57 | 64,66 | +3,37% | 59,57 | 64,66 | 60,29 | 59,60 | 64,66 | 3 | 126.624 |
| 5/10/2023 | 62,55 | 62,55 | +4,98% | 62,55 | 62,55 | 62,55 | 59,58 | 62,55 | 1 | 18.765 |
| 3/10/2023 | 59,58 | 59,58 | -3,33% | 59,58 | 59,58 | 59,58 | 59,58 | 64,68 | 1 | 65.538 |
| 2/10/2023 | 60,90 | 61,63 | +3,42% | 60,90 | 61,63 | 61,59 | 60,06 | 61,63 | 3 | 147.839 |
| 29/9/2023 | 62,03 | 59,59 | -6,79% | 59,58 | 64,38 | 60,37 | 59,59 | 64,68 | 9 | 627.909 |
| 28/9/2023 | 61,50 | 63,93 | +3,00% | 61,50 | 64,69 | 64,21 | 59,58 | 63,93 | 4 | 449.515 |
| 27/9/2023 | 62,07 | 62,07 | -0,77% | 62,07 | 67,37 | 63,19 | 53,86 | 67,37 | 4 | 297.029 |
| 26/9/2023 | 66,01 | 62,55 | -7,15% | 62,07 | 66,01 | 63,83 | 62,55 | 66,00 | 3 | 31.919 |
| 25/9/2023 | 67,37 | 67,37 | 0,00% | 67,37 | 67,37 | 67,37 | 62,54 | 67,37 | 2 | 20.211 |
| 22/9/2023 | 67,37 | 67,37 | +4,09% | 67,37 | 67,37 | 67,37 | 62,07 | 67,37 | 1 | 67.370 |
| 19/9/2023 | 62,10 | 64,72 | +2,57% | 62,10 | 64,72 | 64,58 | 62,07 | 67,38 | 3 | 122.706 |
| 18/9/2023 | 63,10 | 63,10 | +3,44% | 63,10 | 63,10 | 63,10 | 59,84 | 64,71 | 1 | 63.100 |
| 15/9/2023 | 64,37 | 61,00 | -3,33% | 61,00 | 64,37 | 61,38 | 61,74 | 63,60 | 3 | 159.611 |
| 13/9/2023 | 63,10 | 63,10 | +3,83% | 63,10 | 63,10 | 63,10 | 59,88 | 63,10 | 3 | 220.850 |
| 12/9/2023 | 59,83 | 60,77 | +1,57% | 59,83 | 60,77 | 60,73 | 60,77 | 64,71 | 4 | 346.201 |
| 11/9/2023 | 60,00 | 59,83 | -3,87% | 59,83 | 60,00 | 59,93 | 59,83 | 60,00 | 5 | 101.888 |
| 8/9/2023 | 59,70 | 62,24 | +5,71% | 59,70 | 63,00 | 62,17 | 60,00 | 62,24 | 7 | 460.081 |
| 6/9/2023 | 59,60 | 58,88 | -1,36% | 58,88 | 59,60 | 59,06 | 56,00 | 58,88 | 3 | 23.624 |
| 5/9/2023 | 59,71 | 59,69 | +3,14% | 59,69 | 59,72 | 59,71 | 55,02 | 59,69 | 3 | 83.597 |
| 4/9/2023 | 57,18 | 57,87 | -3,39% | 57,00 | 57,87 | 57,34 | 49,26 | 56,00 | 8 | 596.389 |
| 1/9/2023 | 59,30 | 59,90 | +0,86% | 59,25 | 59,90 | 59,47 | 57,18 | 60,68 | 12 | 945.655 |
| 31/8/2023 | 59,40 | 59,39 | -0,02% | 59,39 | 59,40 | 59,39 | 55,09 | 59,30 | 2 | 11.879 |
| 30/8/2023 | 58,99 | 59,40 | +3,66% | 58,99 | 59,40 | 59,01 | 55,08 | 59,40 | 7 | 224.238 |
| 29/8/2023 | 56,98 | 57,30 | +0,54% | 54,89 | 59,00 | 57,31 | 54,90 | 58,98 | 26 | 1.908.623 |
| 28/8/2023 | 56,40 | 56,99 | +1,23% | 51,22 | 57,50 | 54,54 | 53,51 | 56,99 | 14 | 1.025.426 |
| 25/8/2023 | 50,55 | 56,30 | +8,17% | 47,72 | 56,30 | 51,02 | 52,06 | 56,30 | 17 | 755.122 |
| 24/8/2023 | 53,80 | 52,05 | +4,23% | 52,05 | 56,10 | 53,86 | 52,05 | 56,10 | 16 | 883.435 |
| 23/8/2023 | 49,94 | 49,94 | 0,00% | 49,94 | 49,94 | 49,94 | 50,54 | 53,85 | 1 | 4.994 |
| 22/8/2023 | 47,90 | 49,94 | +10,98% | 47,90 | 53,92 | 50,32 | 49,94 | 53,89 | 22 | 1.318.429 |
| 21/8/2023 | 46,10 | 45,00 | -4,26% | 45,00 | 46,78 | 46,47 | 45,00 | 47,80 | 7 | 576.263 |
| 18/8/2023 | 45,00 | 47,00 | +4,44% | 45,00 | 47,69 | 46,49 | 47,00 | 47,62 | 9 | 455.663 |
| 17/8/2023 | 45,00 | 45,00 | +0,49% | 45,00 | 45,99 | 45,06 | 43,25 | 45,00 | 8 | 319.994 |
| 16/8/2023 | 48,39 | 44,78 | -6,71% | 43,30 | 48,39 | 45,40 | 44,00 | 45,03 | 15 | 898.998 |
| 15/8/2023 | 47,94 | 48,00 | +0,13% | 47,94 | 48,00 | 47,96 | 46,92 | 47,99 | 6 | 139.085 |
| 14/8/2023 | 46,75 | 47,94 | +2,30% | 46,75 | 47,94 | 47,09 | 46,92 | 47,94 | 5 | 207.213 |
| 11/8/2023 | 47,17 | 46,86 | +0,09% | 45,80 | 47,18 | 46,44 | 46,00 | 47,94 | 14 | 1.068.209 |
| 10/8/2023 | 44,51 | 46,82 | +4,04% | 44,51 | 46,82 | 45,79 | 44,51 | 46,82 | 3 | 41.214 |
| 9/8/2023 | 45,50 | 45,00 | -1,10% | 44,50 | 46,50 | 45,72 | 45,00 | 46,50 | 18 | 672.090 |
| 8/8/2023 | 46,05 | 45,50 | +3,36% | 43,50 | 46,05 | 45,20 | 43,00 | 45,50 | 20 | 546.989 |
| 7/8/2023 | 46,03 | 44,02 | -5,98% | 43,83 | 46,03 | 44,82 | 44,02 | 45,50 | 19 | 1.429.905 |
| 4/8/2023 | 50,19 | 46,82 | -4,84% | 44,94 | 50,19 | 45,97 | 45,00 | 46,83 | 24 | 1.163.130 |
| 3/8/2023 | 51,51 | 49,20 | -1,82% | 46,02 | 51,51 | 49,47 | 46,51 | 49,00 | 30 | 1.024.107 |
| 2/8/2023 | 54,97 | 50,11 | -19,18% | 50,11 | 54,97 | 51,72 | 50,10 | 51,51 | 38 | 1.562.200 |
| 1/8/2023 | 54,98 | 62,00 | +3,35% | 54,70 | 62,00 | 56,45 | 54,70 | 60,99 | 15 | 457.283 |
| 31/7/2023 | 56,78 | 59,99 | +4,33% | 54,98 | 67,14 | 59,69 | 54,98 | 59,99 | 30 | 1.432.673 |
| 28/7/2023 | 62,15 | 57,50 | -13,02% | 57,50 | 62,15 | 58,39 | 57,00 | 57,50 | 39 | 3.013.438 |
| 26/7/2023 | 72,92 | 66,11 | -9,43% | 66,11 | 72,92 | 66,48 | 60,88 | 67,44 | 3 | 392.281 |
| 25/7/2023 | 72,99 | 72,99 | -2,34% | 72,99 | 72,99 | 72,99 | 60,88 | 72,92 | 1 | 21.897 |
| 24/7/2023 | 74,74 | 74,74 | +8,32% | 74,74 | 74,74 | 74,74 | 68,51 | 74,74 | 1 | 7.474 |
| 21/7/2023 | 69,00 | 69,00 | +2,99% | 69,00 | 69,00 | 69,00 | 65,00 | 74,74 | 1 | 6.900 |
| 18/7/2023 | 67,00 | 67,00 | +4,80% | 67,00 | 67,00 | 67,00 | 67,00 | 69,99 | 2 | 542.700 |
| 14/7/2023 | 62,01 | 63,93 | -14,81% | 62,01 | 63,93 | 62,05 | 62,01 | 75,04 | 3 | 291.639 |
| 13/7/2023 | 75,04 | 75,04 | 0,00% | 75,04 | 75,04 | 75,04 | 62,51 | 75,04 | 1 | 7.504 |
| 12/7/2023 | 75,04 | 75,04 | -1,70% | 75,04 | 75,04 | 75,04 | 63,11 | 75,04 | 1 | 7.504 |
| 7/7/2023 | 76,38 | 76,34 | -0,05% | 76,34 | 76,38 | 76,37 | 62,01 | 76,34 | 3 | 38.186 |
| 5/7/2023 | 76,38 | 76,38 | 0,00% | 76,38 | 76,38 | 76,38 | 60,57 | 76,38 | 1 | 7.638 |
| 3/7/2023 | 70,00 | 76,38 | +24,82% | 70,00 | 76,38 | 70,91 | 60,57 | 76,38 | 3 | 49.638 |
| 29/6/2023 | 61,19 | 61,19 | -8,92% | 61,19 | 61,19 | 61,19 | 61,19 | 76,38 | 1 | 12.238 |
| 28/6/2023 | 67,18 | 67,18 | +10,93% | 67,18 | 67,18 | 67,18 | 61,36 | 76,38 | 1 | 6.718 |
| 27/6/2023 | 60,56 | 60,56 | -18,34% | 60,56 | 60,56 | 60,56 | 61,21 | 76,38 | 1 | 6.056 |
| 22/6/2023 | 74,16 | 74,16 | -2,92% | 74,16 | 74,16 | 74,16 | 61,26 | 76,38 | 1 | 29.664 |
| 20/6/2023 | 71,00 | 76,39 | +26,26% | 71,00 | 76,39 | 76,11 | 69,33 | 76,38 | 3 | 304.445 |
| 15/6/2023 | 60,50 | 60,50 | -7,17% | 60,50 | 60,50 | 60,50 | 60,81 | 75,99 | 1 | 6.050 |
| 13/6/2023 | 70,14 | 65,17 | +8,60% | 60,00 | 70,14 | 65,10 | 60,00 | 70,50 | 3 | 19.531 |
| 1/6/2023 | 60,01 | 60,01 | -15,48% | 60,01 | 60,01 | 60,01 | 60,01 | 76,38 | 2 | 48.008 |
| 30/5/2023 | 71,00 | 71,00 | -1,39% | 71,00 | 71,00 | 71,00 | 60,00 | 76,38 | 1 | 610.600 |
| 26/5/2023 | 72,00 | 72,00 | +2,89% | 72,00 | 72,00 | 72,00 | 55,70 | 72,00 | 1 | 28.800 |
| 24/5/2023 | 69,98 | 69,98 | +4,00% | 69,98 | 69,98 | 69,98 | 55,70 | 78,29 | 2 | 13.996 |
| 23/5/2023 | 67,29 | 67,29 | -2,46% | 67,29 | 67,29 | 67,29 | 67,29 | 78,29 | 1 | 6.729 |
| 19/5/2023 | 68,99 | 68,99 | -11,88% | 68,99 | 68,99 | 68,99 | 60,00 | 78,29 | 1 | 6.899 |
| 18/5/2023 | 69,00 | 78,29 | +13,45% | 69,00 | 78,29 | 76,43 | 68,99 | 78,29 | 3 | 38.216 |
| 16/5/2023 | 69,01 | 69,01 | 0,00% | 69,01 | 69,01 | 69,01 | 69,01 | 78,29 | 1 | 6.901 |
| 15/5/2023 | 69,00 | 69,01 | +0,01% | 69,00 | 69,01 | 69,00 | 69,01 | 78,29 | 3 | 20.702 |
| 12/5/2023 | 69,00 | 69,00 | 0,00% | 69,00 | 69,00 | 69,00 | 55,70 | 69,00 | 1 | 6.900 |
| 11/5/2023 | 69,00 | 69,00 | -1,41% | 69,00 | 69,00 | 69,00 | 55,70 | 69,00 | 1 | 6.900 |
| 10/5/2023 | 69,99 | 69,99 | +14,55% | 69,99 | 69,99 | 69,99 | 55,70 | 69,99 | 1 | 6.999 |
| 9/5/2023 | 61,10 | 61,10 | -12,84% | 61,10 | 61,10 | 61,10 | 61,15 | 78,29 | 1 | 85.540 |
| 2/5/2023 | 70,10 | 70,10 | +14,73% | 70,10 | 70,10 | 70,10 | 65,10 | 78,29 | 2 | 70.100 |
| 26/4/2023 | 65,98 | 61,10 | -7,41% | 61,10 | 65,98 | 62,96 | 61,11 | 78,98 | 3 | 18.888 |
| 25/4/2023 | 65,99 | 65,99 | +6,78% | 65,99 | 65,99 | 65,99 | 61,80 | 65,99 | 1 | 6.599 |
| 24/4/2023 | 61,80 | 61,80 | -6,36% | 61,80 | 61,80 | 61,80 | 61,80 | 71,50 | 3 | 24.720 |