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: 2 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.
EQMA3B - EQTLMARANHAO - ON MB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 29,40 | 29,40 | +0,62% | 29,40 | 29,40 | 29,40 | 29,40 | 29,78 | 1 | 294.000 |
| 22/10/2025 | 31,79 | 29,22 | -5,74% | 29,22 | 31,79 | 29,48 | 29,22 | 30,49 | 19 | 15.330.000 |
| 21/10/2025 | 31,00 | 31,00 | +0,03% | 31,00 | 31,00 | 31,00 | 31,01 | 31,50 | 2 | 620.000 |
| 17/10/2025 | 30,51 | 30,99 | -3,13% | 30,51 | 30,99 | 30,75 | 30,51 | 31,49 | 2 | 615.000 |
| 8/10/2025 | 30,51 | 31,99 | +3,19% | 30,00 | 32,00 | 31,37 | 31,00 | 32,00 | 62 | 19.767.900 |
| 30/9/2025 | 31,00 | 31,00 | -6,03% | 31,00 | 31,00 | 31,00 | 30,11 | 32,99 | 1 | 930.000 |
| 26/9/2025 | 31,90 | 32,99 | +1,51% | 31,90 | 32,99 | 32,34 | 30,01 | 40,00 | 3 | 8.409.000 |
| 23/9/2025 | 32,50 | 32,50 | -1,19% | 32,50 | 32,50 | 32,50 | 30,01 | 32,00 | 2 | 975.000 |
| 22/9/2025 | 32,89 | 32,89 | +0,27% | 32,89 | 32,89 | 32,89 | 30,01 | 32,89 | 1 | 328.900 |
| 19/9/2025 | 32,80 | 32,80 | -0,27% | 32,80 | 32,80 | 32,80 | 30,01 | 32,80 | 2 | 656.000 |
| 18/9/2025 | 32,89 | 32,89 | -0,30% | 32,89 | 32,89 | 32,89 | 30,01 | 32,80 | 1 | 328.900 |
| 17/9/2025 | 32,99 | 32,99 | +3,09% | 32,99 | 32,99 | 32,99 | 30,01 | 32,99 | 1 | 329.900 |
| 15/9/2025 | 30,99 | 32,00 | +6,70% | 30,99 | 32,00 | 31,49 | 29,01 | 32,99 | 2 | 629.900 |
| 11/9/2025 | 29,99 | 29,99 | +5,19% | 29,99 | 29,99 | 29,99 | 29,01 | 30,99 | 1 | 299.900 |
| 9/9/2025 | 29,01 | 28,51 | -6,83% | 28,51 | 29,01 | 28,76 | 28,11 | 29,99 | 2 | 575.200 |
| 1/9/2025 | 30,40 | 30,60 | +0,36% | 30,40 | 30,60 | 30,50 | 29,01 | 36,48 | 2 | 610.000 |
| 28/8/2025 | 28,61 | 30,49 | +1,63% | 28,60 | 30,49 | 28,98 | 29,01 | 32,00 | 3 | 1.449.000 |
| 26/8/2025 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 30,00 | 35,00 | 1 | 1.200.000 |
| 25/8/2025 | 29,51 | 30,00 | +2,35% | 29,51 | 30,00 | 29,79 | 28,61 | 35,00 | 6 | 3.575.400 |
| 19/8/2025 | 27,70 | 29,31 | +4,72% | 27,70 | 29,31 | 28,94 | 27,80 | 29,30 | 8 | 8.393.600 |
| 18/8/2025 | 27,99 | 27,99 | +3,28% | 27,99 | 27,99 | 27,99 | 28,20 | 28,49 | 2 | 559.800 |
| 14/8/2025 | 26,99 | 27,10 | +2,30% | 26,99 | 27,49 | 27,13 | 27,10 | 27,98 | 6 | 2.441.800 |
| 13/8/2025 | 26,49 | 26,49 | +2,59% | 26,49 | 26,49 | 26,49 | 26,60 | 26,99 | 1 | 264.900 |
| 12/8/2025 | 25,91 | 25,82 | 0,00% | 25,82 | 25,91 | 25,86 | 25,90 | 26,49 | 2 | 517.300 |
| 11/8/2025 | 28,01 | 25,82 | -9,72% | 25,21 | 28,01 | 26,47 | 25,81 | 26,49 | 14 | 3.706.100 |
| 4/8/2025 | 28,60 | 28,60 | 0,00% | 28,60 | 28,60 | 28,60 | 28,01 | 29,29 | 1 | 572.000 |
| 1/8/2025 | 28,60 | 28,60 | -0,69% | 28,60 | 28,60 | 28,60 | 28,51 | 29,29 | 1 | 858.000 |
| 31/7/2025 | 28,80 | 28,80 | -1,67% | 28,80 | 28,80 | 28,80 | 28,51 | 29,29 | 1 | 1.440.000 |
| 25/7/2025 | 29,29 | 29,29 | +0,48% | 29,29 | 29,29 | 29,29 | 28,80 | 29,29 | 1 | 2.050.300 |
| 24/7/2025 | 29,15 | 29,15 | +1,92% | 29,15 | 29,15 | 29,15 | 29,20 | 29,29 | 2 | 1.457.500 |
| 21/7/2025 | 29,32 | 28,60 | -2,46% | 28,60 | 29,32 | 29,23 | 28,60 | 29,33 | 9 | 4.970.000 |
| 18/7/2025 | 29,15 | 29,32 | +1,28% | 29,15 | 29,32 | 29,28 | 28,10 | 29,32 | 5 | 7.028.100 |
| 17/7/2025 | 28,94 | 28,95 | +1,58% | 28,94 | 28,95 | 28,94 | 28,50 | 29,20 | 2 | 1.736.900 |
| 15/7/2025 | 28,50 | 28,50 | -1,38% | 28,50 | 28,50 | 28,50 | 28,00 | 28,99 | 2 | 1.140.000 |
| 14/7/2025 | 28,00 | 28,90 | +4,71% | 28,00 | 28,90 | 28,51 | 28,00 | 28,90 | 3 | 1.996.000 |
| 10/7/2025 | 27,60 | 27,60 | 0,00% | 27,60 | 27,60 | 27,60 | 27,80 | 28,50 | 1 | 276.000 |
| 1/7/2025 | 27,60 | 27,60 | -0,72% | 27,60 | 27,60 | 27,60 | 27,60 | 28,99 | 1 | 276.000 |
| 30/6/2025 | 29,23 | 27,80 | -4,89% | 27,51 | 29,24 | 28,30 | 27,80 | 29,00 | 6 | 2.547.700 |
| 24/6/2025 | 26,99 | 29,23 | +11,06% | 26,60 | 29,23 | 27,22 | 27,41 | 28,99 | 5 | 2.177.700 |
| 23/6/2025 | 26,01 | 26,32 | -6,67% | 25,51 | 26,32 | 25,94 | 25,80 | 26,99 | 3 | 778.400 |
| 20/6/2025 | 28,14 | 28,20 | +4,48% | 28,14 | 28,20 | 28,16 | 26,01 | 28,07 | 3 | 844.900 |
| 10/6/2025 | 26,01 | 26,99 | +3,41% | 26,01 | 26,99 | 26,50 | 26,01 | 27,99 | 2 | 530.000 |
| 9/6/2025 | 26,10 | 26,10 | -7,38% | 26,10 | 26,10 | 26,10 | 26,20 | 27,99 | 1 | 261.000 |
| 5/6/2025 | 28,18 | 28,18 | +4,41% | 28,18 | 28,18 | 28,18 | 26,05 | 28,09 | 1 | 281.800 |
| 3/6/2025 | 25,40 | 26,99 | +7,06% | 25,40 | 26,99 | 25,99 | 25,51 | 26,99 | 4 | 1.039.800 |
| 2/6/2025 | 25,21 | 25,21 | -3,00% | 25,21 | 25,21 | 25,21 | 25,21 | 25,99 | 1 | 252.100 |
| 30/5/2025 | 25,99 | 25,99 | +1,92% | 25,99 | 25,99 | 25,99 | 25,10 | 28,18 | 1 | 259.900 |
| 29/5/2025 | 25,50 | 25,50 | +0,04% | 25,50 | 25,50 | 25,50 | 25,01 | 25,99 | 1 | 255.000 |
| 28/5/2025 | 25,49 | 25,49 | +1,96% | 25,49 | 25,49 | 25,49 | 25,01 | 25,99 | 1 | 254.900 |
| 27/5/2025 | 24,80 | 25,00 | +1,21% | 24,70 | 25,00 | 24,92 | 25,00 | 25,49 | 5 | 2.242.900 |
| 26/5/2025 | 24,70 | 24,70 | +0,16% | 24,70 | 24,70 | 24,70 | 24,70 | 24,80 | 1 | 247.000 |
| 22/5/2025 | 24,80 | 24,66 | +0,24% | 24,66 | 24,80 | 24,72 | 24,61 | 24,80 | 3 | 1.730.400 |
| 20/5/2025 | 24,80 | 24,60 | -1,64% | 24,60 | 24,80 | 24,75 | 24,61 | 25,25 | 2 | 990.000 |
| 16/5/2025 | 25,01 | 25,01 | -0,75% | 25,01 | 25,01 | 25,01 | 24,51 | 25,10 | 1 | 250.100 |
| 14/5/2025 | 25,20 | 25,20 | -0,94% | 25,20 | 25,20 | 25,20 | 25,01 | 25,20 | 3 | 756.000 |
| 13/5/2025 | 25,20 | 25,44 | +1,76% | 25,20 | 25,44 | 25,32 | 25,20 | 25,44 | 2 | 506.400 |
| 12/5/2025 | 25,00 | 25,00 | +0,04% | 25,00 | 25,00 | 25,00 | 24,90 | 25,44 | 2 | 750.000 |
| 9/5/2025 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 24,01 | 25,44 | 2 | 499.800 |
| 7/5/2025 | 24,50 | 24,99 | +2,00% | 24,50 | 24,99 | 24,74 | 24,01 | 25,45 | 2 | 494.900 |
| 5/5/2025 | 24,49 | 24,50 | +4,26% | 24,49 | 24,50 | 24,49 | 23,61 | 24,99 | 3 | 1.469.900 |
| 2/5/2025 | 23,51 | 23,50 | -10,98% | 23,50 | 23,51 | 23,50 | 23,61 | 24,49 | 2 | 470.100 |
| 29/4/2025 | 26,00 | 26,40 | +1,27% | 26,00 | 26,40 | 26,36 | 26,21 | 26,99 | 5 | 3.163.900 |
| 28/4/2025 | 26,06 | 26,07 | -3,05% | 26,06 | 26,07 | 26,06 | 26,06 | 26,40 | 2 | 1.303.100 |
| 17/4/2025 | 26,47 | 26,89 | +2,44% | 26,47 | 26,89 | 26,68 | 26,01 | 26,90 | 2 | 533.600 |
| 16/4/2025 | 25,99 | 26,25 | +2,90% | 25,99 | 26,25 | 26,18 | 25,61 | 26,45 | 3 | 1.047.300 |
| 14/4/2025 | 26,25 | 25,51 | -2,60% | 25,51 | 26,25 | 26,00 | 25,51 | 25,99 | 4 | 1.560.200 |
| 11/4/2025 | 25,60 | 26,19 | -1,10% | 25,60 | 26,19 | 25,68 | 25,71 | 26,24 | 10 | 4.366.300 |
| 2/4/2025 | 25,60 | 26,48 | +1,89% | 25,52 | 26,48 | 25,86 | 25,55 | 26,49 | 3 | 776.000 |
| 1/4/2025 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 25,52 | 26,40 | 1 | 259.900 |
| 31/3/2025 | 25,99 | 25,99 | +0,74% | 25,99 | 25,99 | 25,99 | 25,50 | 25,98 | 1 | 259.900 |
| 28/3/2025 | 25,80 | 25,80 | +1,22% | 25,80 | 25,80 | 25,80 | 25,11 | 25,90 | 1 | 1.032.000 |
| 27/3/2025 | 25,49 | 25,49 | +2,95% | 25,49 | 25,49 | 25,49 | 25,05 | 25,99 | 1 | 254.900 |
| 25/3/2025 | 24,76 | 24,76 | +0,98% | 24,76 | 24,76 | 24,76 | 24,77 | 25,49 | 1 | 247.600 |
| 21/3/2025 | 24,99 | 24,52 | +0,12% | 24,52 | 24,99 | 24,59 | 24,54 | 25,49 | 2 | 1.475.900 |
| 17/3/2025 | 24,10 | 24,49 | +0,99% | 24,10 | 24,49 | 24,10 | 24,11 | 24,79 | 5 | 12.294.900 |
| 10/3/2025 | 24,25 | 24,25 | -1,90% | 24,25 | 24,25 | 24,25 | 24,14 | 24,97 | 1 | 242.500 |
| 7/3/2025 | 24,72 | 24,72 | 0,00% | 24,72 | 24,72 | 24,72 | 24,25 | 24,97 | 3 | 988.800 |
| 5/3/2025 | 24,13 | 24,72 | -0,04% | 24,13 | 24,72 | 24,42 | 24,12 | 24,73 | 2 | 488.500 |
| 25/2/2025 | 24,13 | 24,73 | +0,20% | 24,12 | 24,73 | 24,41 | 24,13 | 24,73 | 4 | 976.600 |
| 24/2/2025 | 24,67 | 24,68 | +0,08% | 24,67 | 24,68 | 24,67 | 24,21 | 24,68 | 2 | 493.500 |
| 21/2/2025 | 24,66 | 24,66 | -0,08% | 24,66 | 24,66 | 24,66 | 24,11 | 24,67 | 1 | 246.600 |
| 20/2/2025 | 24,45 | 24,68 | +0,90% | 24,45 | 24,68 | 24,56 | 24,11 | 24,68 | 2 | 491.300 |
| 17/2/2025 | 24,01 | 24,46 | +1,70% | 24,01 | 24,48 | 24,31 | 24,02 | 24,45 | 5 | 1.459.000 |
| 14/2/2025 | 24,00 | 24,05 | +0,25% | 24,00 | 24,05 | 24,01 | 24,05 | 24,48 | 3 | 4.082.500 |
| 13/2/2025 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 23,51 | 24,00 | 1 | 239.900 |
| 7/2/2025 | 24,00 | 24,00 | +0,04% | 24,00 | 24,00 | 24,00 | 23,51 | 24,00 | 1 | 1.920.000 |
| 6/2/2025 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 23,52 | 24,00 | 1 | 1.199.500 |
| 27/1/2025 | 23,51 | 24,00 | 0,00% | 23,51 | 24,00 | 23,63 | 23,51 | 24,00 | 3 | 1.890.600 |
| 24/1/2025 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,51 | 24,00 | 2 | 2.640.000 |
| 21/1/2025 | 24,00 | 24,00 | +0,04% | 24,00 | 24,00 | 24,00 | 23,51 | 24,00 | 3 | 4.320.000 |
| 15/1/2025 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 23,51 | 24,00 | 1 | 239.900 |
| 13/1/2025 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,62 | 24,00 | 1 | 240.000 |
| 9/1/2025 | 23,99 | 24,00 | +1,65% | 23,99 | 24,00 | 23,99 | 23,70 | 24,00 | 7 | 3.359.500 |
| 8/1/2025 | 23,99 | 23,61 | +0,47% | 23,61 | 23,99 | 23,78 | 23,61 | 23,99 | 5 | 2.616.100 |
| 3/1/2025 | 23,50 | 23,50 | -0,21% | 23,50 | 24,00 | 23,72 | 23,50 | 23,99 | 7 | 4.269.900 |
| 2/1/2025 | 23,31 | 23,55 | 0,00% | 23,31 | 23,55 | 23,51 | 23,31 | 23,99 | 2 | 1.410.600 |
| 27/12/2024 | 23,55 | 23,55 | 0,00% | 23,55 | 23,55 | 23,55 | 23,40 | 23,55 | 1 | 1.177.500 |
| 26/12/2024 | 23,55 | 23,55 | -1,83% | 23,55 | 23,55 | 23,55 | 23,40 | 23,90 | 5 | 2.355.000 |
| 23/12/2024 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 23,61 | 23,99 | 1 | 239.900 |
| 20/12/2024 | 23,87 | 24,00 | +0,42% | 23,87 | 24,00 | 23,92 | 23,51 | 24,00 | 5 | 2.871.200 |
| 19/12/2024 | 23,90 | 23,90 | +1,27% | 23,90 | 23,90 | 23,90 | 23,31 | 23,99 | 1 | 717.000 |
| 18/12/2024 | 23,98 | 23,60 | -1,63% | 23,60 | 23,98 | 23,79 | 23,14 | 23,97 | 6 | 3.093.500 |
| 17/12/2024 | 23,66 | 23,99 | -0,04% | 23,65 | 23,99 | 23,70 | 23,62 | 24,00 | 3 | 1.422.500 |
| 16/12/2024 | 23,99 | 24,00 | 0,00% | 23,99 | 24,00 | 23,99 | 23,90 | 24,00 | 2 | 2.399.900 |
| 13/12/2024 | 23,97 | 24,00 | +0,21% | 23,97 | 24,00 | 23,99 | 23,65 | 24,00 | 3 | 3.598.800 |
| 12/12/2024 | 24,52 | 23,95 | -3,23% | 23,95 | 24,52 | 24,21 | 23,95 | 24,49 | 4 | 2.663.500 |
| 10/12/2024 | 24,75 | 24,75 | 0,00% | 24,75 | 24,75 | 24,75 | 24,75 | 25,40 | 1 | 742.500 |
| 9/12/2024 | 24,75 | 24,75 | +0,20% | 24,75 | 24,75 | 24,75 | 24,60 | 24,99 | 3 | 1.237.500 |
| 6/12/2024 | 24,70 | 24,70 | -0,80% | 24,70 | 24,70 | 24,70 | 24,75 | 25,40 | 1 | 247.000 |
| 5/12/2024 | 24,51 | 24,90 | +1,59% | 24,51 | 24,99 | 24,88 | 24,55 | 25,49 | 7 | 3.732.500 |
| 4/12/2024 | 24,75 | 24,51 | +0,66% | 24,51 | 24,75 | 24,67 | 24,45 | 24,75 | 3 | 740.100 |
| 3/12/2024 | 24,35 | 24,35 | -0,20% | 24,35 | 24,35 | 24,35 | 24,26 | 24,49 | 2 | 974.000 |
| 29/11/2024 | 24,05 | 24,40 | +2,48% | 24,05 | 24,40 | 24,17 | 24,11 | 24,43 | 3 | 725.200 |
| 28/11/2024 | 24,00 | 23,81 | -0,75% | 23,81 | 24,36 | 24,19 | 23,76 | 24,49 | 12 | 5.565.900 |
| 26/11/2024 | 23,90 | 23,99 | 0,00% | 23,61 | 23,99 | 23,82 | 23,71 | 24,29 | 4 | 2.144.000 |
| 25/11/2024 | 23,41 | 23,99 | 0,00% | 23,40 | 23,99 | 23,51 | 23,90 | 24,35 | 3 | 2.586.200 |
| 22/11/2024 | 22,91 | 23,99 | +3,85% | 22,91 | 23,99 | 23,49 | 23,12 | 23,99 | 6 | 3.759.200 |
| 18/11/2024 | 23,51 | 23,10 | -3,71% | 23,01 | 23,61 | 23,33 | 22,81 | 23,10 | 12 | 6.300.000 |
| 14/11/2024 | 23,25 | 23,99 | +2,30% | 23,25 | 23,99 | 23,63 | 23,66 | 24,25 | 8 | 2.599.600 |
| 13/11/2024 | 23,18 | 23,45 | +1,30% | 23,17 | 23,45 | 23,34 | 23,30 | 23,49 | 5 | 1.167.000 |
| 12/11/2024 | 23,45 | 23,15 | -1,07% | 23,03 | 23,49 | 23,23 | 23,15 | 23,49 | 8 | 2.090.900 |
| 11/11/2024 | 23,10 | 23,40 | +0,17% | 23,10 | 23,40 | 23,17 | 23,20 | 23,39 | 7 | 4.404.100 |
| 8/11/2024 | 23,26 | 23,36 | -0,60% | 23,25 | 23,36 | 23,31 | 23,01 | 23,59 | 5 | 2.098.300 |
| 7/11/2024 | 23,00 | 23,50 | +3,07% | 23,00 | 23,50 | 23,31 | 23,50 | 23,96 | 9 | 2.564.100 |
| 6/11/2024 | 22,91 | 22,80 | -0,91% | 22,80 | 22,91 | 22,83 | 23,01 | 23,49 | 4 | 913.200 |
| 5/11/2024 | 23,47 | 23,01 | +1,14% | 23,01 | 23,49 | 23,32 | 23,03 | 23,47 | 7 | 2.799.200 |
| 4/11/2024 | 23,35 | 22,75 | +1,02% | 22,61 | 23,49 | 23,16 | 22,86 | 23,48 | 8 | 3.010.900 |
| 1/11/2024 | 23,10 | 22,52 | -3,97% | 22,52 | 23,10 | 22,92 | 22,61 | 23,30 | 5 | 1.604.500 |
| 31/10/2024 | 22,55 | 23,45 | +4,13% | 22,51 | 23,49 | 23,03 | 22,91 | 23,49 | 9 | 2.994.900 |
| 30/10/2024 | 22,90 | 22,52 | -2,04% | 22,51 | 22,90 | 22,61 | 22,64 | 22,99 | 4 | 904.500 |
| 29/10/2024 | 22,50 | 22,99 | +2,18% | 22,50 | 22,99 | 22,71 | 22,76 | 23,40 | 7 | 3.180.600 |
| 28/10/2024 | 22,51 | 22,50 | -2,09% | 22,49 | 22,51 | 22,49 | 22,50 | 22,99 | 4 | 2.249.300 |
| 25/10/2024 | 22,98 | 22,98 | 0,00% | 22,49 | 22,98 | 22,81 | 22,75 | 23,40 | 7 | 2.738.100 |
| 24/10/2024 | 22,60 | 22,98 | -4,21% | 22,54 | 22,98 | 22,65 | 22,50 | 22,97 | 5 | 1.132.600 |
| 23/10/2024 | 23,51 | 23,99 | -1,24% | 22,51 | 23,99 | 22,83 | 22,71 | 24,28 | 8 | 2.740.600 |
| 22/10/2024 | 24,29 | 24,29 | -0,33% | 24,29 | 24,29 | 24,29 | 23,51 | 24,27 | 1 | 728.700 |
| 18/10/2024 | 23,79 | 24,37 | +2,39% | 23,79 | 24,37 | 23,88 | 23,80 | 24,34 | 6 | 2.388.800 |
| 16/10/2024 | 23,50 | 23,80 | +2,28% | 23,50 | 23,80 | 23,64 | 23,11 | 23,87 | 5 | 1.418.800 |
| 14/10/2024 | 23,54 | 23,27 | -2,43% | 23,00 | 23,54 | 23,14 | 23,01 | 23,49 | 8 | 2.545.500 |
| 11/10/2024 | 23,85 | 23,85 | +1,45% | 23,85 | 23,85 | 23,85 | 23,60 | 23,86 | 1 | 238.500 |
| 10/10/2024 | 23,86 | 23,51 | -0,80% | 23,51 | 23,86 | 23,67 | 23,40 | 23,60 | 4 | 1.183.700 |
| 8/10/2024 | 23,50 | 23,70 | +0,89% | 23,50 | 23,70 | 23,56 | 23,21 | 23,93 | 3 | 1.178.000 |
| 7/10/2024 | 23,38 | 23,49 | +0,09% | 23,33 | 23,49 | 23,38 | 23,40 | 23,68 | 6 | 1.637.000 |
| 4/10/2024 | 22,90 | 23,47 | +2,53% | 22,90 | 23,47 | 23,00 | 22,90 | 23,49 | 5 | 2.070.300 |
| 3/10/2024 | 22,80 | 22,89 | +1,19% | 22,80 | 22,89 | 22,84 | 22,81 | 22,90 | 8 | 3.426.800 |
| 2/10/2024 | 22,50 | 22,62 | +0,53% | 22,40 | 22,80 | 22,60 | 22,60 | 22,89 | 11 | 2.486.500 |
| 1/10/2024 | 22,50 | 22,50 | -0,44% | 22,50 | 22,51 | 22,50 | 22,50 | 22,70 | 16 | 17.550.400 |
| 30/9/2024 | 22,52 | 22,60 | -1,70% | 22,16 | 22,88 | 22,51 | 22,41 | 22,69 | 35 | 164.325.500 |
| 26/9/2024 | 22,59 | 22,99 | +2,27% | 22,58 | 22,99 | 22,77 | 22,80 | 22,98 | 19 | 6.378.200 |
| 25/9/2024 | 22,51 | 22,48 | -0,13% | 22,48 | 22,51 | 22,48 | 22,42 | 22,48 | 7 | 4.721.300 |
| 24/9/2024 | 22,50 | 22,51 | -6,25% | 22,25 | 23,39 | 22,50 | 22,51 | 22,65 | 76 | 1.021.993.500 |
| 23/9/2024 | 24,01 | 24,01 | -0,79% | 24,01 | 24,01 | 24,01 | 23,51 | 24,47 | 1 | 240.100 |
| 20/9/2024 | 23,80 | 24,20 | +0,83% | 23,80 | 25,50 | 24,15 | 24,01 | 24,20 | 5 | 7.247.800 |
| 19/9/2024 | 23,80 | 24,00 | +0,46% | 23,80 | 24,00 | 23,90 | 23,89 | 24,49 | 4 | 6.931.900 |
| 18/9/2024 | 24,02 | 23,89 | -0,67% | 23,00 | 24,02 | 23,47 | 23,51 | 23,99 | 26 | 13.851.500 |
| 17/9/2024 | 24,50 | 24,05 | -3,34% | 24,05 | 24,50 | 24,28 | 24,05 | 24,47 | 7 | 6.313.700 |
| 16/9/2024 | 24,53 | 24,88 | +1,10% | 24,50 | 24,90 | 24,76 | 24,02 | 24,88 | 6 | 5.201.400 |
| 13/9/2024 | 24,90 | 24,61 | -1,16% | 24,61 | 24,90 | 24,86 | 24,53 | 24,89 | 2 | 2.238.100 |
| 12/9/2024 | 24,90 | 24,90 | +0,36% | 24,90 | 24,90 | 24,90 | 24,62 | 24,90 | 1 | 2.241.000 |
| 11/9/2024 | 25,00 | 24,81 | -0,80% | 24,81 | 25,00 | 24,98 | 24,61 | 24,90 | 8 | 12.742.300 |
| 6/9/2024 | 25,02 | 25,01 | -1,92% | 25,01 | 25,02 | 25,01 | 24,66 | 25,00 | 2 | 750.500 |
| 5/9/2024 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 25,01 | 25,50 | 1 | 255.000 |
| 4/9/2024 | 25,45 | 25,50 | 0,00% | 25,45 | 28,20 | 25,57 | 25,01 | 25,45 | 4 | 8.695.500 |
| 2/9/2024 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 25,01 | 25,50 | 1 | 3.315.000 |
| 27/8/2024 | 25,49 | 25,50 | +3,66% | 25,49 | 25,50 | 25,49 | 24,61 | 25,49 | 3 | 1.784.800 |
| 26/8/2024 | 25,00 | 24,60 | -2,19% | 24,60 | 25,00 | 24,61 | 24,65 | 25,49 | 3 | 25.850.000 |
| 23/8/2024 | 25,01 | 25,15 | -1,37% | 25,01 | 25,15 | 25,12 | 24,60 | 25,15 | 2 | 1.507.600 |
| 21/8/2024 | 25,48 | 25,50 | +2,00% | 25,48 | 25,50 | 25,49 | 25,01 | 25,50 | 3 | 1.019.800 |
| 20/8/2024 | 25,48 | 25,00 | 0,00% | 25,00 | 25,48 | 25,04 | 24,51 | 25,48 | 3 | 3.004.900 |
| 19/8/2024 | 25,49 | 25,00 | -1,92% | 25,00 | 25,49 | 25,05 | 24,51 | 25,48 | 4 | 2.505.600 |
| 15/8/2024 | 25,99 | 25,49 | 0,00% | 25,48 | 25,99 | 25,54 | 25,01 | 25,49 | 3 | 2.043.700 |
| 14/8/2024 | 25,40 | 25,49 | +0,35% | 25,40 | 25,49 | 25,45 | 25,01 | 25,39 | 6 | 3.054.300 |
| 13/8/2024 | 25,40 | 25,40 | -0,35% | 25,40 | 25,40 | 25,40 | 25,01 | 25,49 | 1 | 254.000 |
| 12/8/2024 | 25,27 | 25,49 | +0,08% | 25,26 | 25,49 | 25,26 | 25,01 | 25,49 | 4 | 15.411.000 |
| 5/8/2024 | 25,64 | 25,47 | -1,13% | 25,01 | 25,64 | 25,37 | 24,99 | 25,49 | 3 | 761.200 |
| 1/8/2024 | 25,76 | 25,76 | +1,06% | 25,76 | 25,76 | 25,76 | 25,02 | 25,99 | 1 | 257.600 |
| 31/7/2024 | 25,26 | 25,49 | -0,23% | 25,01 | 25,49 | 25,10 | 25,05 | 25,55 | 4 | 2.008.600 |
| 30/7/2024 | 25,48 | 25,55 | +0,27% | 25,48 | 25,55 | 25,51 | 25,01 | 29,00 | 4 | 1.020.600 |
| 29/7/2024 | 25,55 | 25,48 | -0,08% | 25,30 | 25,55 | 25,40 | 25,30 | 25,49 | 3 | 1.016.300 |
| 25/7/2024 | 25,49 | 25,50 | -1,89% | 25,49 | 25,50 | 25,49 | 25,25 | 25,49 | 3 | 4.334.800 |
| 24/7/2024 | 25,95 | 25,99 | +1,92% | 25,95 | 25,99 | 25,97 | 25,30 | 26,48 | 2 | 519.400 |
| 19/7/2024 | 25,97 | 25,50 | 0,00% | 25,50 | 25,97 | 25,73 | 25,25 | 25,50 | 2 | 514.700 |
| 18/7/2024 | 25,49 | 25,50 | +0,04% | 25,49 | 25,50 | 25,49 | 25,26 | 25,50 | 3 | 3.313.800 |
| 17/7/2024 | 25,49 | 25,49 | 0,00% | 25,49 | 25,50 | 25,49 | 25,25 | 25,49 | 5 | 6.119.500 |
| 16/7/2024 | 25,50 | 25,49 | -1,92% | 25,49 | 25,50 | 25,49 | 25,16 | 25,49 | 3 | 3.059.800 |
| 15/7/2024 | 25,99 | 25,99 | +1,92% | 25,99 | 25,99 | 25,99 | 25,21 | 25,98 | 2 | 519.800 |
| 12/7/2024 | 25,61 | 25,50 | -1,89% | 25,50 | 25,61 | 25,51 | 25,40 | 25,50 | 8 | 7.654.200 |
| 10/7/2024 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 25,51 | 25,99 | 2 | 1.299.500 |
| 9/7/2024 | 25,80 | 25,99 | +1,92% | 25,80 | 25,99 | 25,89 | 25,31 | 26,00 | 2 | 517.900 |
| 8/7/2024 | 26,00 | 25,50 | -1,92% | 25,50 | 26,00 | 25,66 | 25,50 | 25,99 | 8 | 7.443.800 |
| 5/7/2024 | 26,00 | 26,00 | +0,04% | 26,00 | 26,00 | 26,00 | 25,75 | 26,00 | 3 | 3.120.000 |
| 4/7/2024 | 25,99 | 25,99 | +3,46% | 25,99 | 25,99 | 25,99 | 25,51 | 26,49 | 1 | 259.900 |
| 3/7/2024 | 26,00 | 25,12 | -3,38% | 25,12 | 26,00 | 25,65 | 25,26 | 25,99 | 4 | 1.026.300 |
| 2/7/2024 | 26,45 | 26,00 | 0,00% | 26,00 | 26,45 | 26,03 | 25,51 | 26,00 | 4 | 3.124.500 |
| 28/6/2024 | 26,97 | 26,00 | +0,08% | 26,00 | 26,97 | 26,14 | 25,71 | 26,00 | 4 | 1.830.200 |
| 27/6/2024 | 25,51 | 25,98 | -0,04% | 25,11 | 25,98 | 25,75 | 25,51 | 26,98 | 5 | 1.545.400 |
| 26/6/2024 | 25,99 | 25,99 | -0,12% | 25,51 | 26,49 | 25,81 | 25,11 | 25,99 | 13 | 3.356.200 |
| 25/6/2024 | 26,03 | 26,02 | -4,93% | 26,02 | 26,03 | 26,02 | 25,80 | 26,98 | 3 | 1.040.900 |
| 24/6/2024 | 26,01 | 27,37 | -0,04% | 26,01 | 27,37 | 26,69 | 25,56 | 27,30 | 2 | 533.800 |
| 18/6/2024 | 27,37 | 27,38 | 0,00% | 27,37 | 27,38 | 27,37 | 26,01 | 27,35 | 2 | 1.368.800 |
| 17/6/2024 | 27,38 | 27,38 | -0,04% | 27,38 | 27,38 | 27,38 | 26,05 | 27,33 | 1 | 547.600 |
| 14/6/2024 | 27,39 | 27,39 | 0,00% | 27,39 | 27,39 | 27,39 | 26,01 | 27,30 | 1 | 273.900 |
| 11/6/2024 | 27,39 | 27,39 | +1,48% | 27,39 | 27,39 | 27,39 | 26,01 | 26,50 | 1 | 273.900 |
| 10/6/2024 | 26,99 | 26,99 | +3,77% | 26,99 | 26,99 | 26,99 | 26,01 | 27,55 | 1 | 269.900 |
| 5/6/2024 | 26,01 | 26,01 | -1,48% | 26,01 | 26,01 | 26,01 | 25,51 | 26,99 | 1 | 260.100 |
| 4/6/2024 | 26,28 | 26,40 | 0,00% | 26,28 | 26,40 | 26,31 | 26,01 | 27,99 | 3 | 1.052.400 |
| 3/6/2024 | 26,44 | 26,40 | -0,30% | 26,40 | 26,44 | 26,41 | 25,51 | 26,29 | 4 | 1.849.200 |
| 29/5/2024 | 26,48 | 26,48 | +1,42% | 26,48 | 26,48 | 26,48 | 25,51 | 26,48 | 1 | 529.600 |
| 24/5/2024 | 26,11 | 26,11 | 0,00% | 26,11 | 26,11 | 26,11 | 25,55 | 26,49 | 1 | 261.100 |
| 23/5/2024 | 26,11 | 26,11 | -1,43% | 26,11 | 26,11 | 26,11 | 25,53 | 26,11 | 1 | 261.100 |
| 21/5/2024 | 25,99 | 26,49 | +3,88% | 25,99 | 26,49 | 26,15 | 25,51 | 26,99 | 3 | 784.700 |
| 20/5/2024 | 26,06 | 25,50 | -3,77% | 25,02 | 26,06 | 25,42 | 25,51 | 25,99 | 10 | 11.188.400 |
| 15/5/2024 | 26,51 | 26,50 | -3,60% | 26,50 | 26,51 | 26,50 | 26,01 | 26,50 | 2 | 530.100 |
| 14/5/2024 | 26,99 | 27,49 | -8,37% | 26,99 | 27,49 | 27,24 | 26,99 | 27,99 | 3 | 1.089.600 |
| 9/5/2024 | 26,55 | 26,50 | -1,85% | 26,50 | 26,55 | 26,51 | 26,01 | 26,50 | 11 | 11.665.000 |
| 7/5/2024 | 27,00 | 27,00 | -3,40% | 27,00 | 27,00 | 27,00 | 26,51 | 28,49 | 1 | 270.000 |
| 6/5/2024 | 27,95 | 27,95 | +30,00% | 27,95 | 27,95 | 27,95 | 26,51 | 27,99 | 1 | 279.500 |
| 25/4/2024 | 29,01 | 30,00 | +1,69% | 29,01 | 30,00 | 29,50 | 29,01 | 30,00 | 3 | 885.000 |
| 24/4/2024 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,01 | 30,00 | 1 | 885.000 |
| 22/4/2024 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,01 | 29,50 | 2 | 590.000 |
| 19/4/2024 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,01 | 29,50 | 4 | 1.475.000 |
| 18/4/2024 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,01 | 29,49 | 3 | 3.540.000 |
| 15/4/2024 | 29,50 | 29,50 | +1,76% | 29,50 | 29,50 | 29,50 | 29,03 | 29,55 | 4 | 5.605.000 |
| 9/4/2024 | 29,01 | 28,99 | -0,07% | 28,51 | 29,01 | 28,83 | 28,51 | 29,49 | 3 | 865.100 |
| 5/4/2024 | 28,98 | 29,01 | +0,07% | 28,98 | 29,49 | 29,03 | 28,51 | 30,00 | 5 | 3.483.900 |
| 4/4/2024 | 28,55 | 28,99 | +1,01% | 28,55 | 28,99 | 28,77 | 28,55 | 28,98 | 2 | 575.400 |
| 3/4/2024 | 28,51 | 28,70 | -2,55% | 28,51 | 28,99 | 28,68 | 28,51 | 29,45 | 5 | 1.434.100 |
| 28/3/2024 | 29,01 | 29,45 | -0,10% | 28,61 | 29,45 | 29,02 | 28,82 | 29,19 | 3 | 870.700 |
| 26/3/2024 | 29,16 | 29,48 | -1,70% | 29,10 | 29,48 | 29,17 | 29,03 | 29,48 | 7 | 2.333.600 |
| 25/3/2024 | 29,99 | 29,99 | +3,02% | 29,99 | 29,99 | 29,99 | 29,15 | 30,00 | 1 | 299.900 |
| 22/3/2024 | 29,11 | 29,11 | -1,26% | 29,11 | 29,11 | 29,11 | 29,10 | 30,00 | 2 | 582.200 |
| 21/3/2024 | 29,48 | 29,48 | 0,00% | 29,48 | 29,48 | 29,48 | 29,12 | 29,48 | 1 | 294.800 |
| 20/3/2024 | 29,48 | 29,48 | -0,03% | 29,48 | 29,48 | 29,48 | 29,11 | 29,49 | 1 | 294.800 |
| 19/3/2024 | 29,49 | 29,49 | 0,00% | 29,49 | 29,49 | 29,49 | 29,11 | 29,99 | 5 | 4.718.400 |
| 18/3/2024 | 29,49 | 29,49 | +1,65% | 29,49 | 29,49 | 29,49 | 29,11 | 29,49 | 1 | 294.900 |
| 14/3/2024 | 29,01 | 29,01 | -0,99% | 29,01 | 29,01 | 29,01 | 28,80 | 29,49 | 1 | 290.100 |
| 13/3/2024 | 29,36 | 29,30 | -2,17% | 29,30 | 29,36 | 29,31 | 29,17 | 29,35 | 8 | 4.104.200 |
| 12/3/2024 | 29,31 | 29,95 | -0,17% | 29,30 | 29,95 | 29,61 | 29,39 | 30,00 | 8 | 2.369.500 |
| 11/3/2024 | 29,99 | 30,00 | 0,00% | 29,99 | 30,00 | 29,99 | 29,51 | 29,98 | 4 | 1.499.900 |
| 8/3/2024 | 29,01 | 30,00 | +0,07% | 29,01 | 30,00 | 29,74 | 0,00 | 0,00 | 4 | 1.189.600 |
| 7/3/2024 | 29,98 | 29,98 | +1,59% | 29,98 | 29,98 | 29,98 | 29,01 | 29,97 | 2 | 599.600 |
| 5/3/2024 | 29,99 | 29,51 | -1,44% | 29,51 | 29,99 | 29,61 | 29,11 | 29,98 | 5 | 1.480.700 |
| 29/2/2024 | 29,21 | 29,94 | -0,20% | 29,21 | 29,94 | 29,57 | 29,41 | 29,95 | 2 | 591.500 |
| 28/2/2024 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,51 | 30,00 | 1 | 300.000 |
| 27/2/2024 | 29,01 | 30,00 | 0,00% | 29,01 | 30,00 | 29,90 | 29,35 | 30,00 | 9 | 4.784.800 |
| 21/2/2024 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,05 | 30,00 | 1 | 300.000 |
| 20/2/2024 | 29,49 | 30,00 | +1,73% | 29,49 | 30,00 | 29,74 | 29,01 | 30,00 | 2 | 594.900 |
| 16/2/2024 | 29,01 | 29,49 | -1,04% | 29,01 | 29,49 | 29,25 | 29,01 | 29,80 | 2 | 585.000 |
| 15/2/2024 | 29,99 | 29,80 | -0,43% | 29,80 | 30,00 | 29,93 | 29,01 | 30,00 | 4 | 1.795.900 |
| 14/2/2024 | 29,99 | 29,93 | +1,49% | 29,93 | 29,99 | 29,96 | 29,01 | 29,94 | 2 | 599.200 |
| 7/2/2024 | 29,49 | 29,49 | +1,65% | 29,00 | 29,49 | 29,45 | 28,99 | 29,49 | 9 | 5.302.700 |
| 6/2/2024 | 28,59 | 29,01 | +1,72% | 28,59 | 29,49 | 29,08 | 28,63 | 29,49 | 7 | 2.327.000 |
| 5/2/2024 | 28,99 | 28,52 | -1,25% | 28,52 | 30,49 | 29,81 | 28,51 | 29,49 | 13 | 12.820.200 |
| 2/2/2024 | 28,48 | 28,88 | +3,11% | 28,48 | 28,88 | 28,64 | 28,01 | 28,88 | 5 | 1.432.100 |
| 1/2/2024 | 28,03 | 28,01 | -3,35% | 28,01 | 28,03 | 28,02 | 27,51 | 28,48 | 3 | 840.600 |
| 31/1/2024 | 28,98 | 28,98 | +1,68% | 28,98 | 28,98 | 28,98 | 28,03 | 28,99 | 1 | 289.800 |
| 29/1/2024 | 28,50 | 28,50 | -3,29% | 28,50 | 28,50 | 28,50 | 28,50 | 28,99 | 3 | 7.125.000 |
| 25/1/2024 | 29,47 | 29,47 | +1,62% | 29,47 | 29,47 | 29,47 | 28,51 | 29,48 | 1 | 294.700 |
| 22/1/2024 | 29,49 | 29,00 | -3,01% | 28,01 | 29,49 | 28,85 | 28,51 | 29,49 | 8 | 2.308.000 |
| 19/1/2024 | 29,90 | 29,90 | +2,82% | 28,51 | 29,90 | 29,33 | 28,51 | 29,49 | 4 | 1.173.200 |
| 18/1/2024 | 29,08 | 29,08 | -3,03% | 29,08 | 29,08 | 29,08 | 29,07 | 29,90 | 1 | 290.800 |
| 15/1/2024 | 29,80 | 29,99 | +0,64% | 29,80 | 30,00 | 29,94 | 29,08 | 30,00 | 4 | 3.593.900 |
| 12/1/2024 | 29,80 | 29,80 | 0,00% | 29,80 | 29,80 | 29,80 | 29,08 | 29,80 | 1 | 3.576.000 |
| 8/1/2024 | 29,80 | 29,80 | 0,00% | 29,80 | 29,80 | 29,80 | 29,07 | 29,79 | 1 | 298.000 |
| 4/1/2024 | 29,70 | 29,80 | +1,02% | 29,70 | 29,80 | 29,75 | 29,07 | 29,80 | 2 | 1.190.000 |
| 2/1/2024 | 29,79 | 29,50 | -0,97% | 29,50 | 29,80 | 29,69 | 29,07 | 29,70 | 3 | 1.781.800 |
| 28/12/2023 | 29,50 | 29,79 | +0,98% | 29,11 | 30,00 | 29,50 | 29,07 | 29,79 | 7 | 4.720.100 |
| 27/12/2023 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,06 | 29,50 | 3 | 1.770.000 |
| 26/12/2023 | 29,50 | 29,50 | 0,00% | 29,49 | 29,50 | 29,49 | 29,01 | 29,50 | 6 | 4.719.900 |
| 22/12/2023 | 29,50 | 29,50 | +1,76% | 29,50 | 29,50 | 29,50 | 29,01 | 29,50 | 1 | 295.000 |
| 21/12/2023 | 28,99 | 28,99 | 0,00% | 28,99 | 28,99 | 28,99 | 28,51 | 29,30 | 1 | 289.900 |
| 20/12/2023 | 28,51 | 28,99 | -1,73% | 28,51 | 28,99 | 28,75 | 28,99 | 29,40 | 2 | 575.000 |
| 19/12/2023 | 29,50 | 29,50 | -0,14% | 29,50 | 29,50 | 29,50 | 28,51 | 29,40 | 1 | 1.770.000 |
| 18/12/2023 | 29,29 | 29,54 | +1,20% | 29,29 | 30,00 | 29,59 | 29,01 | 29,50 | 6 | 2.663.500 |
| 14/12/2023 | 29,19 | 29,19 | +0,69% | 29,19 | 29,19 | 29,19 | 28,01 | 29,20 | 1 | 291.900 |
| 12/12/2023 | 28,99 | 28,99 | 0,00% | 28,99 | 28,99 | 28,99 | 28,01 | 29,19 | 1 | 289.900 |
| 11/12/2023 | 28,49 | 28,99 | +1,76% | 28,49 | 28,99 | 28,74 | 27,75 | 28,99 | 2 | 574.800 |
| 8/12/2023 | 28,49 | 28,49 | +1,68% | 28,49 | 28,49 | 28,49 | 27,51 | 28,39 | 1 | 284.900 |
| 7/12/2023 | 28,79 | 28,02 | -1,65% | 28,00 | 28,79 | 28,07 | 27,51 | 28,49 | 7 | 3.088.700 |
| 6/12/2023 | 28,49 | 28,49 | 0,00% | 28,49 | 28,49 | 28,49 | 28,01 | 28,50 | 1 | 284.900 |
| 4/12/2023 | 28,49 | 28,49 | +0,85% | 28,49 | 28,49 | 28,49 | 27,51 | 28,99 | 1 | 284.900 |
| 30/11/2023 | 28,25 | 28,25 | +0,89% | 28,25 | 28,25 | 28,25 | 27,51 | 28,29 | 1 | 282.500 |
| 29/11/2023 | 28,61 | 28,00 | -4,34% | 28,00 | 28,99 | 28,21 | 27,91 | 28,49 | 12 | 3.385.300 |
| 28/11/2023 | 29,29 | 29,27 | +0,58% | 29,27 | 29,29 | 29,28 | 28,51 | 29,27 | 2 | 585.600 |
| 24/11/2023 | 29,10 | 29,10 | -0,68% | 29,10 | 29,10 | 29,10 | 28,05 | 29,10 | 1 | 291.000 |
| 23/11/2023 | 29,30 | 29,30 | 0,00% | 29,30 | 29,30 | 29,30 | 28,02 | 29,10 | 1 | 586.000 |
| 22/11/2023 | 29,30 | 29,30 | -0,64% | 29,10 | 29,30 | 29,24 | 28,02 | 29,30 | 4 | 2.047.000 |
| 21/11/2023 | 29,49 | 29,49 | +5,32% | 29,49 | 29,49 | 29,49 | 27,54 | 29,30 | 1 | 294.900 |
| 20/11/2023 | 28,00 | 28,00 | -4,44% | 28,00 | 28,00 | 28,00 | 27,53 | 29,10 | 1 | 560.000 |
| 14/11/2023 | 29,30 | 29,30 | +2,84% | 29,30 | 29,30 | 29,30 | 28,11 | 31,00 | 1 | 5.860.000 |
| 13/11/2023 | 27,51 | 28,49 | -2,76% | 27,51 | 28,49 | 28,00 | 27,51 | 29,00 | 2 | 560.000 |
| 10/11/2023 | 28,99 | 29,30 | +1,07% | 28,99 | 29,30 | 29,00 | 28,99 | 29,30 | 5 | 5.801.100 |
| 9/11/2023 | 26,99 | 28,99 | +7,41% | 26,99 | 28,99 | 27,54 | 27,01 | 28,98 | 8 | 2.478.800 |
| 6/11/2023 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 26,21 | 26,99 | 2 | 539.800 |
| 3/11/2023 | 26,61 | 26,99 | +0,71% | 26,61 | 26,99 | 26,73 | 26,60 | 26,97 | 2 | 802.100 |
| 1/11/2023 | 26,80 | 26,80 | -0,70% | 26,80 | 26,80 | 26,80 | 26,60 | 26,99 | 1 | 536.000 |
| 31/10/2023 | 26,60 | 26,99 | 0,00% | 26,60 | 26,99 | 26,79 | 26,60 | 26,99 | 2 | 535.900 |
| 30/10/2023 | 26,02 | 26,99 | +1,85% | 26,02 | 26,99 | 26,26 | 26,05 | 26,60 | 2 | 1.050.500 |