Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ESTR4 - ESTRELA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,86 | 3,65 | +4,29% | 3,65 | 4,00 | 3,81 | 3,65 | 3,95 | 9 | 991.600 |
| 20/1/2025 | 3,51 | 3,50 | -1,69% | 3,50 | 3,51 | 3,50 | 3,51 | 3,86 | 3 | 560.100 |
| 17/1/2025 | 3,99 | 3,56 | -11,00% | 3,56 | 4,00 | 3,68 | 3,57 | 3,86 | 7 | 553.100 |
| 9/1/2025 | 3,65 | 4,00 | 0,00% | 3,65 | 4,00 | 3,73 | 3,50 | 3,99 | 4 | 298.500 |
| 6/1/2025 | 4,00 | 4,00 | +0,50% | 3,42 | 4,00 | 3,87 | 3,95 | 3,99 | 10 | 503.400 |
| 26/12/2024 | 4,80 | 3,98 | -20,08% | 3,98 | 4,80 | 4,13 | 3,55 | 3,95 | 3 | 454.300 |
| 23/12/2024 | 3,15 | 4,98 | +39,89% | 3,15 | 4,98 | 4,06 | 3,35 | 4,99 | 2 | 81.300 |
| 19/12/2024 | 3,25 | 3,56 | +2,01% | 3,25 | 4,45 | 3,66 | 3,01 | 3,70 | 27 | 1.867.200 |
| 18/12/2024 | 3,10 | 3,49 | +12,58% | 3,10 | 3,49 | 3,40 | 2,59 | 3,49 | 10 | 1.054.300 |
| 17/12/2024 | 3,20 | 3,10 | -6,06% | 3,10 | 3,20 | 3,14 | 2,60 | 3,05 | 8 | 251.600 |
| 16/12/2024 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,19 | 3,28 | 1 | 99.000 |
| 12/12/2024 | 3,26 | 3,30 | +1,23% | 3,16 | 3,30 | 3,20 | 3,15 | 3,30 | 13 | 608.200 |
| 11/12/2024 | 3,40 | 3,26 | -10,44% | 3,26 | 3,40 | 3,33 | 3,26 | 3,40 | 2 | 66.600 |
| 6/12/2024 | 3,64 | 3,64 | -0,27% | 3,64 | 3,64 | 3,64 | 3,26 | 3,64 | 1 | 36.400 |
| 27/11/2024 | 3,27 | 3,65 | +7,35% | 3,27 | 3,65 | 3,28 | 3,27 | 3,67 | 4 | 984.800 |
| 21/11/2024 | 3,41 | 3,40 | -2,86% | 3,30 | 3,41 | 3,36 | 3,25 | 3,64 | 8 | 875.900 |
| 18/11/2024 | 3,81 | 3,50 | 0,00% | 3,50 | 4,00 | 3,66 | 3,41 | 3,68 | 18 | 1.758.000 |
| 14/11/2024 | 3,39 | 3,50 | -5,15% | 3,39 | 3,50 | 3,44 | 3,31 | 3,68 | 2 | 137.800 |
| 13/11/2024 | 3,31 | 3,69 | +8,21% | 3,31 | 3,69 | 3,50 | 3,31 | 3,90 | 2 | 70.000 |
| 6/11/2024 | 3,41 | 3,41 | -5,28% | 3,41 | 3,41 | 3,41 | 3,65 | 3,89 | 1 | 68.200 |
| 1/11/2024 | 3,99 | 3,60 | -2,70% | 3,41 | 3,99 | 3,63 | 3,56 | 3,87 | 11 | 654.600 |
| 31/10/2024 | 3,68 | 3,70 | +0,54% | 3,47 | 3,70 | 3,59 | 3,55 | 3,80 | 6 | 682.500 |
| 30/10/2024 | 3,64 | 3,68 | +0,82% | 3,60 | 3,68 | 3,62 | 3,65 | 3,98 | 7 | 1.267.900 |
| 29/10/2024 | 3,65 | 3,65 | -2,41% | 3,65 | 3,65 | 3,65 | 3,58 | 3,61 | 4 | 255.500 |
| 28/10/2024 | 3,50 | 3,74 | +6,86% | 3,50 | 3,82 | 3,63 | 3,24 | 3,80 | 8 | 691.400 |
| 25/10/2024 | 3,50 | 3,50 | -0,57% | 3,50 | 3,50 | 3,50 | 3,50 | 3,69 | 1 | 35.000 |
| 24/10/2024 | 3,52 | 3,52 | -6,13% | 3,52 | 3,52 | 3,52 | 3,28 | 3,50 | 1 | 105.600 |
| 23/10/2024 | 3,75 | 3,75 | +4,17% | 3,75 | 3,75 | 3,75 | 3,26 | 3,70 | 2 | 225.000 |
| 22/10/2024 | 3,18 | 3,60 | -2,70% | 3,18 | 3,60 | 3,39 | 3,22 | 3,60 | 2 | 67.800 |
| 21/10/2024 | 3,44 | 3,70 | +6,32% | 3,44 | 3,70 | 3,57 | 3,16 | 3,71 | 2 | 71.400 |
| 18/10/2024 | 3,48 | 3,48 | 0,00% | 3,48 | 3,48 | 3,48 | 3,48 | 3,78 | 1 | 348.000 |
| 17/10/2024 | 3,46 | 3,48 | +2,05% | 3,45 | 3,79 | 3,50 | 3,48 | 3,75 | 6 | 245.600 |
| 16/10/2024 | 3,70 | 3,41 | -8,58% | 3,41 | 3,70 | 3,50 | 3,42 | 3,89 | 3 | 210.500 |
| 15/10/2024 | 3,52 | 3,73 | +6,57% | 3,52 | 3,79 | 3,65 | 3,51 | 3,71 | 4 | 292.700 |
| 14/10/2024 | 3,50 | 3,50 | +2,94% | 3,50 | 3,50 | 3,50 | 3,52 | 3,98 | 2 | 105.000 |
| 11/10/2024 | 3,34 | 3,40 | -12,82% | 3,34 | 3,40 | 3,38 | 3,40 | 3,87 | 4 | 135.400 |
| 10/10/2024 | 3,63 | 3,90 | +2,63% | 3,63 | 3,90 | 3,68 | 3,01 | 3,90 | 3 | 184.400 |
| 9/10/2024 | 3,59 | 3,80 | +1,88% | 3,59 | 4,25 | 3,83 | 3,80 | 3,95 | 24 | 1.689.500 |
| 7/10/2024 | 3,65 | 3,73 | 0,00% | 3,65 | 3,73 | 3,71 | 2,59 | 3,73 | 3 | 148.400 |
| 4/10/2024 | 3,75 | 3,73 | -1,84% | 3,70 | 3,75 | 3,72 | 3,59 | 3,74 | 3 | 186.100 |
| 3/10/2024 | 3,80 | 3,80 | -0,78% | 3,80 | 3,80 | 3,80 | 3,70 | 3,90 | 3 | 190.000 |
| 2/10/2024 | 3,80 | 3,83 | -1,79% | 3,62 | 4,10 | 3,88 | 3,64 | 3,83 | 13 | 854.000 |
| 1/10/2024 | 3,90 | 3,90 | 0,00% | 3,90 | 3,90 | 3,90 | 3,80 | 4,25 | 4 | 390.000 |
| 30/9/2024 | 3,91 | 3,90 | +2,90% | 3,84 | 4,02 | 3,92 | 3,90 | 3,95 | 13 | 1.098.700 |
| 26/9/2024 | 3,84 | 3,79 | -1,56% | 3,40 | 3,94 | 3,59 | 3,54 | 3,76 | 31 | 1.582.900 |
| 25/9/2024 | 4,25 | 3,85 | -3,99% | 3,72 | 4,25 | 3,91 | 3,74 | 3,89 | 33 | 3.286.300 |
| 24/9/2024 | 3,50 | 4,01 | +1,52% | 3,50 | 4,25 | 3,84 | 3,98 | 4,05 | 38 | 3.692.500 |
| 23/9/2024 | 3,89 | 3,95 | +1,54% | 3,89 | 4,00 | 3,97 | 3,00 | 3,92 | 8 | 517.300 |
| 20/9/2024 | 3,89 | 3,89 | -0,26% | 3,89 | 3,89 | 3,89 | 3,00 | 3,84 | 1 | 38.900 |
| 19/9/2024 | 4,50 | 3,90 | -18,58% | 3,90 | 4,65 | 4,12 | 3,21 | 3,90 | 69 | 16.547.300 |
| 18/9/2024 | 5,00 | 4,79 | -4,39% | 4,41 | 5,00 | 4,64 | 4,53 | 4,79 | 18 | 2.322.400 |
| 17/9/2024 | 5,29 | 5,01 | +0,20% | 4,99 | 5,60 | 5,32 | 5,01 | 5,19 | 77 | 9.593.300 |
| 16/9/2024 | 5,35 | 5,00 | -5,48% | 3,91 | 5,70 | 4,88 | 4,91 | 5,30 | 159 | 26.329.700 |
| 13/9/2024 | 3,77 | 5,29 | +40,32% | 3,77 | 5,50 | 4,96 | 4,93 | 5,30 | 221 | 28.675.300 |
| 12/9/2024 | 2,50 | 3,77 | +50,80% | 2,50 | 4,30 | 3,85 | 3,61 | 3,78 | 184 | 15.008.700 |
| 11/9/2024 | 2,20 | 2,50 | +20,77% | 2,20 | 2,70 | 2,47 | 2,50 | 2,65 | 25 | 1.136.600 |
| 9/9/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,47 | 1 | 20.700 |
| 3/9/2024 | 2,18 | 2,07 | -5,91% | 2,07 | 2,25 | 2,18 | 2,07 | 2,47 | 7 | 196.600 |
| 2/9/2024 | 2,12 | 2,20 | +6,28% | 2,12 | 2,33 | 2,24 | 2,09 | 2,32 | 10 | 606.400 |
| 28/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,27 | 1 | 41.400 |
| 27/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,20 | 1 | 20.700 |
| 26/8/2024 | 2,07 | 2,07 | -0,96% | 2,07 | 2,07 | 2,07 | 2,07 | 2,27 | 1 | 103.500 |
| 22/8/2024 | 2,09 | 2,09 | +5,03% | 2,09 | 2,09 | 2,09 | 2,03 | 2,09 | 1 | 20.900 |
| 21/8/2024 | 1,99 | 1,99 | -3,86% | 1,99 | 1,99 | 1,99 | 2,06 | 2,27 | 1 | 19.900 |
| 20/8/2024 | 2,12 | 2,07 | -6,76% | 2,07 | 2,12 | 2,08 | 2,09 | 2,27 | 3 | 208.000 |
| 19/8/2024 | 2,13 | 2,22 | +7,25% | 2,13 | 2,22 | 2,18 | 2,17 | 2,25 | 5 | 152.800 |
| 16/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,13 | 1 | 20.700 |
| 15/8/2024 | 2,07 | 2,07 | 0,00% | 2,07 | 2,07 | 2,07 | 2,07 | 2,13 | 1 | 20.700 |
| 14/8/2024 | 2,06 | 2,07 | -0,48% | 2,06 | 2,07 | 2,06 | 2,07 | 2,13 | 2 | 41.300 |
| 13/8/2024 | 2,08 | 2,08 | 0,00% | 2,08 | 2,08 | 2,08 | 2,07 | 2,21 | 1 | 20.800 |
| 12/8/2024 | 2,08 | 2,08 | -1,42% | 2,08 | 2,08 | 2,08 | 2,07 | 2,16 | 1 | 20.800 |
| 9/8/2024 | 2,11 | 2,11 | -1,40% | 2,11 | 2,11 | 2,11 | 2,11 | 2,14 | 1 | 822.900 |
| 7/8/2024 | 2,14 | 2,14 | 0,00% | 2,14 | 2,14 | 2,14 | 2,00 | 2,19 | 1 | 21.400 |
| 6/8/2024 | 2,14 | 2,14 | -2,28% | 2,14 | 2,14 | 2,14 | 2,14 | 2,19 | 1 | 64.200 |
| 5/8/2024 | 2,11 | 2,19 | +7,35% | 2,04 | 2,20 | 2,09 | 2,04 | 2,20 | 8 | 418.700 |
| 2/8/2024 | 2,32 | 2,04 | -5,56% | 2,00 | 2,32 | 2,08 | 2,03 | 2,11 | 22 | 1.545.100 |
| 1/8/2024 | 2,01 | 2,16 | +7,46% | 2,01 | 2,40 | 2,26 | 2,16 | 2,30 | 43 | 2.422.600 |
| 31/7/2024 | 1,98 | 2,01 | +1,52% | 1,98 | 2,01 | 1,98 | 2,01 | 2,05 | 3 | 119.100 |
| 30/7/2024 | 1,98 | 1,98 | -0,50% | 1,98 | 1,98 | 1,98 | 2,00 | 2,04 | 1 | 39.600 |
| 24/7/2024 | 1,99 | 1,99 | +1,53% | 1,99 | 1,99 | 1,99 | 1,99 | 2,05 | 2 | 59.700 |
| 23/7/2024 | 1,96 | 1,96 | 0,00% | 1,96 | 1,96 | 1,96 | 2,00 | 2,05 | 1 | 19.600 |
| 22/7/2024 | 1,96 | 1,96 | -1,51% | 1,96 | 1,96 | 1,96 | 1,96 | 2,05 | 1 | 19.600 |
| 19/7/2024 | 1,98 | 1,99 | +4,19% | 1,98 | 1,99 | 1,98 | 1,98 | 1,99 | 5 | 178.300 |
| 18/7/2024 | 1,89 | 1,91 | 0,00% | 1,89 | 1,91 | 1,90 | 1,89 | 1,97 | 3 | 76.000 |
| 17/7/2024 | 1,90 | 1,91 | +5,52% | 1,90 | 1,91 | 1,90 | 1,90 | 1,91 | 2 | 152.600 |
| 16/7/2024 | 1,81 | 1,81 | -1,63% | 1,81 | 1,81 | 1,81 | 1,84 | 1,90 | 1 | 90.500 |
| 15/7/2024 | 1,84 | 1,84 | 0,00% | 1,84 | 1,84 | 1,84 | 1,81 | 1,85 | 1 | 18.400 |
| 8/7/2024 | 1,84 | 1,84 | +1,66% | 1,84 | 1,84 | 1,84 | 1,81 | 1,84 | 1 | 18.400 |
| 4/7/2024 | 1,81 | 1,81 | -1,63% | 1,81 | 1,81 | 1,81 | 1,81 | 1,84 | 2 | 54.300 |
| 27/6/2024 | 1,77 | 1,84 | 0,00% | 1,75 | 1,84 | 1,80 | 1,84 | 1,90 | 4 | 270.200 |
| 24/6/2024 | 1,84 | 1,84 | +3,95% | 1,84 | 1,84 | 1,84 | 1,84 | 1,90 | 2 | 147.200 |
| 21/6/2024 | 1,78 | 1,77 | -3,80% | 1,77 | 1,84 | 1,78 | 1,77 | 1,79 | 5 | 161.000 |
| 20/6/2024 | 1,84 | 1,84 | -3,16% | 1,84 | 1,84 | 1,84 | 1,77 | 1,84 | 2 | 128.800 |
| 17/6/2024 | 1,92 | 1,90 | -4,52% | 1,80 | 1,95 | 1,85 | 1,65 | 1,90 | 8 | 631.000 |
| 14/6/2024 | 1,99 | 1,99 | -2,93% | 1,99 | 1,99 | 1,99 | 1,91 | 2,04 | 1 | 19.900 |
| 3/6/2024 | 2,05 | 2,05 | +2,50% | 1,91 | 2,05 | 1,99 | 1,91 | 2,06 | 4 | 79.900 |
| 24/5/2024 | 2,00 | 2,00 | -2,44% | 2,00 | 2,00 | 2,00 | 1,85 | 2,14 | 1 | 20.000 |
| 23/5/2024 | 2,15 | 2,05 | 0,00% | 2,05 | 2,15 | 2,10 | 1,86 | 2,05 | 2 | 42.000 |
| 22/5/2024 | 1,98 | 2,05 | +0,49% | 1,96 | 2,05 | 1,97 | 1,85 | 2,05 | 4 | 217.500 |
| 20/5/2024 | 1,90 | 2,04 | 0,00% | 1,90 | 2,04 | 1,99 | 1,90 | 2,19 | 3 | 59.800 |
| 17/5/2024 | 1,95 | 2,04 | +7,37% | 1,93 | 2,04 | 1,96 | 1,93 | 2,05 | 4 | 98.000 |
| 16/5/2024 | 1,90 | 1,90 | -5,47% | 1,90 | 1,90 | 1,90 | 1,90 | 2,15 | 4 | 266.000 |
| 7/5/2024 | 2,01 | 2,01 | +0,50% | 2,01 | 2,01 | 2,01 | 2,01 | 2,20 | 5 | 1.648.200 |
| 2/5/2024 | 2,00 | 2,00 | -3,38% | 2,00 | 2,00 | 2,00 | 2,00 | 2,11 | 1 | 20.000 |
| 24/4/2024 | 2,00 | 2,07 | -0,96% | 2,00 | 2,07 | 2,01 | 2,07 | 2,09 | 5 | 544.200 |
| 16/4/2024 | 2,06 | 2,09 | -0,48% | 2,06 | 2,09 | 2,08 | 1,80 | 2,29 | 2 | 208.100 |
| 11/4/2024 | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 1,80 | 2,22 | 4 | 420.000 |
| 10/4/2024 | 2,10 | 2,10 | -4,98% | 2,10 | 2,10 | 2,10 | 1,80 | 2,10 | 6 | 861.000 |
| 8/4/2024 | 2,07 | 2,21 | +2,79% | 2,07 | 2,21 | 2,11 | 2,07 | 2,15 | 4 | 168.900 |
| 5/4/2024 | 2,09 | 2,15 | +2,87% | 2,09 | 2,15 | 2,10 | 2,07 | 2,15 | 4 | 84.200 |
| 4/4/2024 | 2,29 | 2,09 | +4,50% | 2,09 | 2,29 | 2,14 | 1,86 | 2,09 | 3 | 85.600 |
| 3/4/2024 | 1,84 | 2,00 | +8,70% | 1,84 | 2,00 | 1,84 | 1,90 | 2,19 | 8 | 46.499.800 |
| 2/4/2024 | 1,84 | 1,84 | 0,00% | 1,84 | 1,84 | 1,84 | 1,74 | 2,00 | 1 | 18.400 |
| 1/4/2024 | 2,00 | 1,84 | -3,16% | 1,83 | 2,00 | 1,88 | 1,80 | 2,00 | 6 | 320.200 |
| 28/3/2024 | 1,92 | 1,90 | 0,00% | 1,90 | 1,92 | 1,90 | 1,90 | 2,20 | 3 | 114.200 |
| 27/3/2024 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,90 | 2,34 | 2 | 513.000 |
| 26/3/2024 | 1,90 | 1,90 | -2,06% | 1,90 | 1,90 | 1,90 | 1,92 | 2,30 | 2 | 38.000 |
| 22/3/2024 | 2,07 | 1,94 | -7,62% | 1,93 | 2,07 | 1,98 | 1,94 | 2,02 | 3 | 59.400 |
| 21/3/2024 | 2,10 | 2,10 | +0,96% | 2,10 | 2,10 | 2,10 | 2,00 | 2,09 | 2 | 63.000 |
| 20/3/2024 | 2,20 | 2,08 | -0,48% | 1,95 | 2,35 | 2,08 | 1,97 | 2,08 | 29 | 1.561.400 |
| 18/3/2024 | 2,09 | 2,09 | -3,69% | 2,06 | 2,28 | 2,10 | 2,07 | 2,25 | 8 | 252.200 |
| 15/3/2024 | 2,02 | 2,17 | +7,96% | 2,02 | 2,17 | 2,03 | 2,03 | 2,16 | 9 | 652.000 |
| 14/3/2024 | 2,06 | 2,01 | -10,67% | 2,01 | 2,24 | 2,12 | 2,00 | 2,18 | 11 | 254.800 |
| 12/3/2024 | 2,25 | 2,25 | 0,00% | 2,13 | 2,25 | 2,14 | 2,07 | 2,17 | 5 | 471.000 |
| 11/3/2024 | 2,39 | 2,25 | +4,65% | 2,14 | 2,39 | 2,29 | 2,13 | 2,26 | 12 | 734.900 |
| 8/3/2024 | 2,26 | 2,15 | -11,89% | 2,10 | 2,29 | 2,17 | 0,00 | 0,00 | 21 | 1.983.000 |
| 6/3/2024 | 2,46 | 2,44 | -0,81% | 2,20 | 2,46 | 2,36 | 2,25 | 2,45 | 3 | 71.000 |
| 1/3/2024 | 2,21 | 2,46 | +5,13% | 2,20 | 2,49 | 2,35 | 2,22 | 2,47 | 32 | 2.593.500 |
| 29/2/2024 | 2,34 | 2,34 | -1,27% | 2,34 | 2,34 | 2,34 | 2,26 | 2,34 | 4 | 163.800 |
| 28/2/2024 | 2,46 | 2,37 | -3,66% | 2,30 | 2,50 | 2,34 | 2,36 | 2,37 | 20 | 2.578.100 |
| 27/2/2024 | 2,75 | 2,46 | -10,55% | 2,46 | 2,75 | 2,51 | 2,43 | 2,54 | 46 | 6.423.400 |
| 26/2/2024 | 2,93 | 2,75 | -7,09% | 2,75 | 2,93 | 2,80 | 2,50 | 2,75 | 10 | 533.700 |
| 23/2/2024 | 2,97 | 2,96 | -1,33% | 2,96 | 2,97 | 2,96 | 0,00 | 0,00 | 6 | 178.100 |
| 22/2/2024 | 3,20 | 3,00 | -11,76% | 2,97 | 3,20 | 3,04 | 2,98 | 3,00 | 38 | 4.019.500 |
| 21/2/2024 | 3,40 | 3,40 | -2,58% | 3,40 | 3,40 | 3,40 | 3,30 | 3,40 | 2 | 102.000 |
| 20/2/2024 | 3,58 | 3,49 | -4,12% | 3,49 | 3,58 | 3,54 | 3,21 | 3,50 | 5 | 531.100 |
| 19/2/2024 | 3,65 | 3,64 | -2,93% | 3,64 | 3,65 | 3,64 | 3,58 | 3,65 | 2 | 145.900 |
| 16/2/2024 | 3,82 | 3,75 | -1,57% | 3,75 | 3,82 | 3,80 | 3,65 | 3,75 | 7 | 951.100 |
| 5/2/2024 | 3,92 | 3,81 | -2,56% | 3,81 | 3,92 | 3,85 | 3,81 | 4,18 | 7 | 1.848.900 |
| 2/2/2024 | 4,03 | 3,91 | -6,90% | 3,91 | 4,03 | 3,99 | 3,92 | 4,19 | 5 | 1.277.000 |
| 31/1/2024 | 4,20 | 4,20 | -8,70% | 4,20 | 4,20 | 4,20 | 4,04 | 4,30 | 2 | 420.000 |
| 24/1/2024 | 4,60 | 4,60 | -2,13% | 4,60 | 4,60 | 4,60 | 4,06 | 4,60 | 1 | 46.000 |
| 23/1/2024 | 4,70 | 4,70 | -9,44% | 4,70 | 4,70 | 4,70 | 4,10 | 4,60 | 1 | 47.000 |
| 17/1/2024 | 4,50 | 5,19 | +15,33% | 4,50 | 5,19 | 4,73 | 4,50 | 5,25 | 6 | 283.900 |
| 15/1/2024 | 4,50 | 4,50 | -1,10% | 4,50 | 4,51 | 4,50 | 4,50 | 5,20 | 4 | 1.125.100 |
| 12/1/2024 | 5,24 | 4,55 | -10,61% | 4,47 | 5,24 | 4,64 | 4,55 | 5,00 | 24 | 3.668.400 |
| 11/1/2024 | 4,34 | 5,09 | +26,30% | 4,34 | 5,84 | 5,23 | 4,50 | 5,10 | 47 | 5.340.400 |
| 10/1/2024 | 4,18 | 4,03 | +0,75% | 4,03 | 4,53 | 4,22 | 4,03 | 4,47 | 32 | 3.381.700 |
| 9/1/2024 | 4,00 | 4,00 | -4,08% | 4,00 | 4,00 | 4,00 | 4,05 | 4,18 | 2 | 80.000 |
| 5/1/2024 | 4,08 | 4,17 | -0,24% | 4,08 | 4,17 | 4,16 | 4,08 | 4,17 | 2 | 416.100 |
| 2/1/2024 | 4,02 | 4,18 | 0,00% | 4,00 | 4,18 | 4,01 | 4,00 | 4,17 | 6 | 1.043.800 |
| 28/12/2023 | 4,18 | 4,18 | 0,00% | 4,18 | 4,18 | 4,18 | 4,02 | 4,18 | 1 | 41.800 |
| 27/12/2023 | 4,18 | 4,18 | +0,24% | 4,00 | 4,18 | 4,06 | 4,02 | 4,18 | 3 | 650.800 |
| 22/12/2023 | 4,08 | 4,17 | 0,00% | 4,08 | 4,17 | 4,14 | 4,00 | 4,18 | 3 | 207.100 |
| 19/12/2023 | 4,01 | 4,17 | -0,24% | 4,01 | 4,17 | 4,14 | 4,01 | 4,18 | 2 | 248.600 |
| 18/12/2023 | 4,00 | 4,18 | -0,24% | 4,00 | 4,18 | 4,10 | 4,01 | 4,17 | 3 | 533.900 |
| 7/12/2023 | 4,18 | 4,19 | +4,75% | 3,80 | 4,20 | 3,98 | 4,00 | 4,19 | 9 | 1.355.600 |
| 6/12/2023 | 4,00 | 4,00 | -4,53% | 4,00 | 4,00 | 4,00 | 4,00 | 4,19 | 1 | 40.000 |
| 5/12/2023 | 3,91 | 4,19 | +4,75% | 3,91 | 4,20 | 4,15 | 4,02 | 4,19 | 5 | 956.100 |
| 4/12/2023 | 4,00 | 4,00 | -11,11% | 4,00 | 4,20 | 4,12 | 4,00 | 4,10 | 73 | 6.348.100 |
| 1/12/2023 | 4,20 | 4,50 | -11,76% | 4,20 | 4,50 | 4,40 | 4,10 | 4,50 | 24 | 2.070.000 |
| 23/11/2023 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 3,00 | 5,05 | 1 | 51.000 |
| 22/11/2023 | 5,01 | 5,10 | -15,00% | 5,01 | 5,10 | 5,04 | 5,10 | 5,40 | 5 | 302.500 |
| 27/10/2023 | 6,10 | 6,00 | +9,09% | 6,00 | 6,10 | 6,03 | 5,20 | 6,00 | 2 | 181.000 |
| 23/10/2023 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 3,00 | 6,50 | 1 | 55.000 |
| 20/10/2023 | 5,50 | 5,50 | -8,33% | 5,50 | 5,50 | 5,50 | 6,00 | 6,50 | 2 | 110.000 |
| 19/10/2023 | 5,52 | 6,00 | -4,76% | 5,52 | 6,00 | 5,76 | 5,50 | 6,30 | 2 | 115.200 |
| 11/10/2023 | 5,50 | 6,30 | 0,00% | 5,50 | 6,30 | 5,66 | 5,50 | 6,30 | 2 | 283.000 |
| 10/10/2023 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,50 | 6,30 | 2 | 315.000 |
| 28/9/2023 | 5,50 | 6,30 | +8,62% | 5,50 | 6,30 | 5,90 | 5,57 | 6,30 | 2 | 118.000 |
| 25/9/2023 | 5,80 | 5,80 | 0,00% | 5,50 | 5,80 | 5,70 | 5,50 | 6,30 | 3 | 342.000 |
| 21/9/2023 | 5,80 | 5,80 | -7,94% | 5,80 | 6,30 | 5,92 | 5,80 | 6,30 | 3 | 237.000 |
| 15/9/2023 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5,80 | 6,30 | 2 | 126.000 |
| 31/8/2023 | 6,30 | 6,30 | +3,28% | 6,30 | 6,30 | 6,30 | 5,80 | 6,09 | 1 | 63.000 |
| 29/8/2023 | 6,10 | 6,10 | +1,67% | 6,10 | 6,10 | 6,10 | 6,30 | 6,75 | 2 | 122.000 |
| 17/8/2023 | 6,00 | 6,00 | -9,09% | 6,00 | 6,00 | 6,00 | 6,00 | 6,05 | 4 | 660.000 |
| 11/8/2023 | 6,60 | 6,60 | -4,07% | 6,60 | 6,60 | 6,60 | 5,50 | 6,60 | 1 | 66.000 |
| 9/8/2023 | 6,88 | 6,88 | -0,29% | 6,88 | 6,88 | 6,88 | 5,50 | 6,88 | 1 | 68.800 |
| 28/7/2023 | 6,90 | 6,90 | +3,76% | 6,90 | 6,90 | 6,90 | 5,65 | 6,90 | 2 | 207.000 |
| 14/7/2023 | 6,66 | 6,65 | -0,15% | 6,65 | 6,66 | 6,65 | 5,50 | 6,65 | 4 | 332.600 |
| 13/7/2023 | 6,66 | 6,66 | 0,00% | 6,66 | 6,66 | 6,66 | 6,65 | 6,66 | 1 | 66.600 |
| 11/7/2023 | 6,66 | 6,66 | -1,19% | 6,66 | 6,66 | 6,66 | 6,65 | 6,66 | 1 | 66.600 |
| 7/7/2023 | 6,70 | 6,74 | -5,07% | 6,42 | 6,75 | 6,62 | 6,73 | 6,75 | 27 | 3.379.900 |
| 6/7/2023 | 6,70 | 7,10 | +10,08% | 6,50 | 7,20 | 6,87 | 6,71 | 7,05 | 16 | 2.406.700 |
| 30/6/2023 | 6,50 | 6,45 | -0,77% | 6,42 | 6,50 | 6,43 | 4,01 | 6,30 | 3 | 386.300 |
| 28/6/2023 | 6,50 | 6,50 | -4,41% | 6,50 | 6,50 | 6,50 | 4,01 | 6,50 | 1 | 455.000 |
| 26/6/2023 | 6,80 | 6,80 | -2,86% | 6,80 | 6,80 | 6,80 | 6,50 | 6,80 | 1 | 544.000 |
| 23/6/2023 | 6,80 | 7,00 | -1,13% | 6,80 | 7,00 | 6,90 | 6,80 | 7,00 | 4 | 276.000 |
| 22/6/2023 | 7,01 | 7,08 | -0,28% | 6,80 | 7,09 | 6,86 | 7,00 | 7,09 | 5 | 960.800 |
| 21/6/2023 | 7,10 | 7,10 | +5,97% | 7,10 | 7,10 | 7,10 | 6,80 | 7,10 | 1 | 71.000 |
| 19/6/2023 | 6,70 | 6,70 | -1,76% | 6,70 | 6,70 | 6,70 | 6,55 | 6,82 | 3 | 536.000 |
| 16/6/2023 | 6,70 | 6,82 | +0,59% | 6,70 | 6,82 | 6,76 | 6,70 | 6,82 | 4 | 270.400 |
| 15/6/2023 | 6,72 | 6,78 | -0,29% | 6,72 | 6,80 | 6,76 | 6,70 | 6,78 | 3 | 203.000 |
| 14/6/2023 | 6,89 | 6,80 | -1,02% | 6,80 | 6,89 | 6,86 | 6,80 | 6,89 | 10 | 960.900 |
| 13/6/2023 | 6,85 | 6,87 | +3,31% | 6,69 | 6,87 | 6,75 | 6,75 | 6,87 | 441 | 30.130.000 |
| 12/6/2023 | 6,83 | 6,65 | -2,21% | 6,50 | 6,95 | 6,78 | 6,51 | 6,80 | 154 | 10.985.300 |
| 9/6/2023 | 6,70 | 6,80 | 0,00% | 6,60 | 6,80 | 6,69 | 6,61 | 6,95 | 16 | 1.406.000 |
| 7/6/2023 | 6,70 | 6,80 | +1,49% | 6,30 | 6,83 | 6,60 | 6,60 | 6,87 | 35 | 3.565.600 |
| 6/6/2023 | 6,70 | 6,70 | -2,62% | 6,52 | 6,80 | 6,70 | 6,60 | 6,79 | 23 | 2.011.800 |
| 5/6/2023 | 7,00 | 6,88 | +1,18% | 6,49 | 7,25 | 6,82 | 6,80 | 6,90 | 67 | 12.760.900 |
| 2/6/2023 | 7,51 | 6,80 | -1,45% | 5,80 | 8,28 | 7,29 | 6,13 | 6,81 | 258 | 37.619.100 |
| 1/6/2023 | 6,50 | 6,90 | -88,10% | 6,50 | 8,30 | 7,55 | 6,80 | 6,90 | 153 | 18.879.800 |
| 30/5/2023 | 65,00 | 58,00 | -10,77% | 58,00 | 65,00 | 59,63 | 15,00 | 60,00 | 5 | 2.981.600 |
| 25/5/2023 | 62,00 | 65,00 | +12,07% | 62,00 | 65,00 | 63,66 | 62,00 | 65,00 | 3 | 1.910.000 |
| 24/5/2023 | 58,00 | 58,00 | -3,33% | 58,00 | 58,00 | 58,00 | 42,00 | 69,00 | 1 | 580.000 |
| 23/5/2023 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 50,00 | 65,00 | 1 | 600.000 |
| 22/5/2023 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 42,00 | 61,00 | 1 | 600.000 |
| 18/5/2023 | 65,60 | 60,00 | -16,67% | 60,00 | 65,60 | 61,88 | 57,00 | 63,00 | 8 | 4.950.800 |
| 17/5/2023 | 69,00 | 72,00 | +4,35% | 69,00 | 72,00 | 70,50 | 63,00 | 74,00 | 2 | 1.410.000 |
| 11/5/2023 | 65,78 | 69,00 | +6,15% | 65,78 | 69,00 | 67,39 | 58,00 | 69,50 | 2 | 1.347.800 |
| 10/5/2023 | 65,00 | 65,00 | +8,33% | 65,00 | 65,00 | 65,00 | 65,00 | 67,00 | 1 | 650.000 |
| 8/5/2023 | 60,00 | 60,00 | +7,14% | 60,00 | 60,00 | 60,00 | 52,00 | 89,99 | 2 | 1.200.000 |
| 5/5/2023 | 48,00 | 56,00 | +21,69% | 48,00 | 59,99 | 52,42 | 45,00 | 91,25 | 7 | 3.669.700 |
| 4/5/2023 | 49,49 | 46,02 | +9,57% | 46,02 | 49,50 | 49,06 | 46,00 | 49,50 | 8 | 3.924.900 |
| 3/5/2023 | 42,00 | 42,00 | -8,70% | 42,00 | 42,00 | 42,00 | 43,00 | 48,00 | 1 | 420.000 |
| 27/4/2023 | 46,00 | 46,00 | +12,20% | 46,00 | 46,00 | 46,00 | 40,00 | 46,00 | 1 | 460.000 |
| 26/4/2023 | 41,00 | 41,00 | +2,50% | 41,00 | 41,00 | 41,00 | 15,00 | 46,00 | 1 | 410.000 |
| 14/4/2023 | 44,00 | 40,00 | +5,26% | 40,00 | 44,00 | 42,00 | 40,00 | 44,00 | 2 | 840.000 |
| 11/4/2023 | 38,00 | 38,00 | +1,33% | 38,00 | 38,00 | 38,00 | 37,50 | 44,00 | 1 | 380.000 |
| 5/4/2023 | 37,50 | 37,50 | -1,32% | 37,50 | 37,50 | 37,50 | 37,50 | 44,00 | 1 | 375.000 |
| 4/4/2023 | 38,00 | 38,00 | -7,32% | 38,00 | 38,00 | 38,00 | 15,00 | 44,00 | 1 | 380.000 |
| 29/3/2023 | 41,00 | 41,00 | -14,53% | 41,00 | 41,00 | 41,00 | 40,25 | 44,00 | 1 | 410.000 |
| 28/3/2023 | 45,00 | 47,97 | +19,95% | 45,00 | 47,97 | 46,76 | 40,25 | 46,00 | 8 | 6.547.600 |
| 6/3/2023 | 39,99 | 39,99 | -0,03% | 39,99 | 39,99 | 39,99 | 15,00 | 40,00 | 1 | 399.900 |
| 1/3/2023 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 15,00 | 39,99 | 1 | 400.000 |
| 28/2/2023 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 15,00 | 40,00 | 1 | 400.000 |
| 27/2/2023 | 39,99 | 40,00 | 0,00% | 39,99 | 40,00 | 39,99 | 39,99 | 40,00 | 2 | 799.900 |
| 16/2/2023 | 40,00 | 40,00 | +0,03% | 40,00 | 40,00 | 40,00 | 39,99 | 45,00 | 1 | 800.000 |
| 30/1/2023 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 39,99 | 45,00 | 1 | 399.900 |
| 23/1/2023 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 39,99 | 45,00 | 1 | 399.900 |
| 13/1/2023 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 15,00 | 45,00 | 1 | 1.199.700 |
| 10/1/2023 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 39,99 | 45,00 | 1 | 1.199.700 |
| 5/1/2023 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 15,00 | 45,00 | 1 | 1.999.500 |
| 2/1/2023 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 15,00 | 45,00 | 1 | 1.999.500 |
| 6/12/2022 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 15,00 | 49,50 | 1 | 1.999.500 |
| 1/12/2022 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 15,00 | 49,50 | 1 | 1.999.500 |
| 8/11/2022 | 39,99 | 39,99 | -0,07% | 39,99 | 39,99 | 39,99 | 15,00 | 49,50 | 1 | 1.999.500 |
| 3/11/2022 | 40,02 | 40,02 | -9,05% | 40,02 | 40,02 | 40,02 | 40,00 | 49,50 | 2 | 2.001.000 |
| 1/11/2022 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 40,00 | 49,50 | 1 | 1.760.000 |
| 31/10/2022 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 40,00 | 49,50 | 1 | 440.000 |
| 5/10/2022 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 30,00 | 49,50 | 1 | 1.760.000 |
| 3/10/2022 | 44,00 | 44,00 | +2,33% | 44,00 | 44,00 | 44,00 | 30,00 | 49,50 | 1 | 1.760.000 |
| 29/9/2022 | 41,00 | 43,00 | -4,44% | 41,00 | 43,00 | 41,33 | 30,00 | 49,50 | 4 | 2.480.000 |
| 27/9/2022 | 45,00 | 45,00 | +12,78% | 45,00 | 45,00 | 45,00 | 41,00 | 49,50 | 1 | 450.000 |
| 15/9/2022 | 39,90 | 39,90 | 0,00% | 39,90 | 39,90 | 39,90 | 30,00 | 45,00 | 1 | 1.995.000 |
| 12/9/2022 | 39,90 | 39,90 | -0,75% | 39,90 | 39,90 | 39,90 | 30,00 | 42,00 | 1 | 1.995.000 |
| 8/9/2022 | 40,20 | 40,20 | 0,00% | 40,20 | 40,20 | 40,20 | 15,00 | 45,00 | 1 | 402.000 |
| 6/9/2022 | 40,20 | 40,20 | 0,00% | 40,20 | 40,20 | 40,20 | 15,00 | 45,00 | 1 | 1.608.000 |
| 2/9/2022 | 40,20 | 40,20 | 0,00% | 40,20 | 40,20 | 40,20 | 40,00 | 45,00 | 2 | 804.000 |
| 1/9/2022 | 40,20 | 40,20 | -10,65% | 40,20 | 40,20 | 40,20 | 40,00 | 42,00 | 2 | 2.010.000 |
| 25/8/2022 | 44,99 | 44,99 | -1,21% | 44,99 | 44,99 | 44,99 | 41,00 | 49,40 | 1 | 449.900 |
| 23/8/2022 | 44,99 | 45,54 | -8,00% | 44,99 | 45,54 | 45,17 | 44,99 | 49,11 | 3 | 1.355.300 |
| 11/8/2022 | 49,50 | 49,50 | -6,60% | 49,50 | 49,50 | 49,50 | 0,00 | 49,11 | 3 | 2.970.000 |
| 24/3/2022 | 53,00 | 53,00 | -10,17% | 53,00 | 53,00 | 53,00 | 52,00 | 58,00 | 1 | 530.000 |
| 15/3/2022 | 59,00 | 59,00 | -12,18% | 59,00 | 59,00 | 59,00 | 55,00 | 59,00 | 1 | 2.360.000 |
| 22/10/2021 | 62,00 | 67,18 | -1,21% | 62,00 | 67,18 | 62,86 | 32,00 | 69,30 | 3 | 3.771.800 |
| 14/10/2021 | 68,00 | 68,00 | -0,70% | 68,00 | 68,00 | 68,00 | 62,98 | 67,18 | 1 | 680.000 |
| 13/10/2021 | 68,48 | 68,48 | -1,20% | 68,48 | 68,48 | 68,48 | 62,00 | 68,48 | 1 | 684.800 |
| 11/10/2021 | 69,31 | 69,31 | -1,20% | 69,31 | 69,31 | 69,31 | 62,00 | 69,31 | 1 | 693.100 |
| 8/10/2021 | 70,15 | 70,15 | -1,20% | 70,15 | 70,15 | 70,15 | 62,00 | 70,15 | 1 | 701.500 |
| 29/9/2021 | 71,00 | 71,00 | +5,97% | 71,00 | 71,00 | 71,00 | 62,00 | 74,00 | 1 | 710.000 |
| 23/9/2021 | 74,00 | 67,00 | -4,30% | 67,00 | 74,00 | 70,50 | 62,01 | 72,00 | 4 | 2.820.000 |
| 22/9/2021 | 75,50 | 70,01 | -13,35% | 70,01 | 75,50 | 73,66 | 62,00 | 74,00 | 5 | 4.420.100 |
| 16/9/2021 | 80,80 | 80,80 | +1,00% | 80,80 | 80,80 | 80,80 | 74,00 | 82,00 | 1 | 808.000 |
| 15/9/2021 | 79,90 | 80,00 | 0,00% | 79,90 | 80,00 | 79,95 | 73,50 | 80,50 | 2 | 1.599.000 |
| 10/9/2021 | 80,00 | 80,00 | +6,67% | 80,00 | 80,00 | 80,00 | 73,00 | 80,00 | 1 | 800.000 |
| 9/9/2021 | 75,99 | 75,00 | -1,30% | 75,00 | 75,99 | 75,49 | 71,00 | 79,00 | 2 | 1.509.900 |
| 8/9/2021 | 69,00 | 75,99 | +5,54% | 69,00 | 75,99 | 72,49 | 69,00 | 76,00 | 2 | 1.449.900 |
| 6/9/2021 | 70,95 | 72,00 | +3,52% | 70,95 | 72,00 | 71,65 | 67,00 | 73,00 | 3 | 2.149.500 |
| 1/9/2021 | 68,82 | 69,55 | +2,29% | 68,81 | 69,55 | 68,86 | 68,81 | 72,00 | 7 | 10.329.400 |
| 31/8/2021 | 67,99 | 67,99 | +7,92% | 67,99 | 67,99 | 67,99 | 30,00 | 68,00 | 1 | 679.900 |
| 30/8/2021 | 63,00 | 63,00 | -3,08% | 63,00 | 63,00 | 63,00 | 30,00 | 69,00 | 1 | 630.000 |
| 14/7/2021 | 65,00 | 65,00 | +0,03% | 65,00 | 65,00 | 65,00 | 30,00 | 66,00 | 1 | 650.000 |
| 13/7/2021 | 54,34 | 64,98 | +18,15% | 54,34 | 64,98 | 57,88 | 52,00 | 64,99 | 2 | 1.736.600 |
| 12/7/2021 | 55,00 | 55,00 | -9,98% | 55,00 | 55,00 | 55,00 | 55,00 | 60,37 | 2 | 2.750.000 |
| 6/7/2021 | 61,10 | 61,10 | -1,61% | 61,10 | 61,10 | 61,10 | 30,00 | 89,99 | 1 | 1.222.000 |
| 18/6/2021 | 59,00 | 62,10 | +0,16% | 59,00 | 62,10 | 60,55 | 35,99 | 65,00 | 2 | 1.211.000 |
| 16/6/2021 | 60,72 | 62,00 | +3,33% | 60,72 | 62,00 | 61,14 | 57,00 | 63,00 | 3 | 1.834.400 |
| 14/6/2021 | 50,39 | 60,00 | +17,65% | 50,39 | 60,00 | 53,59 | 55,00 | 80,00 | 3 | 1.607.800 |
| 11/6/2021 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 0,00 | 0,00 | 2 | 2.040.000 |
| 7/6/2021 | 43,98 | 51,00 | +21,43% | 39,00 | 51,00 | 44,61 | 40,80 | 51,00 | 35 | 24.090.000 |
| 4/6/2021 | 39,00 | 42,00 | +16,63% | 39,00 | 42,00 | 41,36 | 40,00 | 42,00 | 5 | 5.377.000 |
| 26/5/2021 | 36,70 | 36,01 | -1,88% | 36,01 | 36,70 | 36,30 | 36,00 | 39,50 | 3 | 2.541.400 |
| 21/5/2021 | 36,70 | 36,70 | 0,00% | 36,70 | 36,70 | 36,70 | 31,13 | 40,49 | 3 | 3.303.000 |
| 20/5/2021 | 36,70 | 36,70 | +0,41% | 36,70 | 36,70 | 36,70 | 36,70 | 40,80 | 1 | 367.000 |
| 19/5/2021 | 35,98 | 36,55 | +1,56% | 35,98 | 36,99 | 36,80 | 34,00 | 36,55 | 4 | 5.889.500 |
| 18/5/2021 | 33,28 | 35,99 | +15,72% | 32,07 | 35,99 | 33,98 | 34,00 | 35,99 | 21 | 8.157.100 |
| 5/5/2021 | 33,98 | 31,10 | +0,13% | 31,10 | 33,98 | 32,54 | 31,01 | 33,97 | 2 | 650.800 |
| 27/4/2021 | 32,48 | 31,06 | -4,37% | 31,01 | 32,48 | 31,51 | 31,01 | 32,86 | 3 | 2.836.500 |
| 26/4/2021 | 32,48 | 32,48 | -1,19% | 32,48 | 32,48 | 32,48 | 30,55 | 33,93 | 1 | 324.800 |
| 22/4/2021 | 32,87 | 32,87 | -0,36% | 32,87 | 32,87 | 32,87 | 30,50 | 34,26 | 1 | 328.700 |
| 20/4/2021 | 32,99 | 32,99 | -0,03% | 32,99 | 32,99 | 32,99 | 31,00 | 33,00 | 1 | 329.900 |
| 15/4/2021 | 33,98 | 33,00 | -4,04% | 33,00 | 33,98 | 33,41 | 30,11 | 33,00 | 6 | 2.673.200 |
| 14/4/2021 | 34,39 | 34,39 | -0,06% | 34,39 | 34,39 | 34,39 | 33,06 | 34,41 | 1 | 343.900 |
| 13/4/2021 | 33,79 | 34,41 | +0,61% | 33,79 | 34,99 | 34,02 | 33,64 | 34,91 | 6 | 4.423.300 |
| 12/4/2021 | 33,20 | 34,20 | -3,85% | 33,20 | 35,00 | 33,71 | 33,79 | 34,99 | 20 | 7.753.800 |
| 9/4/2021 | 35,57 | 35,57 | -1,19% | 35,57 | 35,57 | 35,57 | 33,50 | 35,55 | 2 | 711.400 |
| 8/4/2021 | 34,00 | 36,00 | +5,91% | 33,00 | 36,50 | 34,86 | 34,00 | 35,57 | 21 | 9.065.400 |
| 7/4/2021 | 33,20 | 33,99 | -5,56% | 32,00 | 34,00 | 33,14 | 32,77 | 33,99 | 21 | 7.292.700 |
| 6/4/2021 | 35,57 | 35,99 | -0,03% | 33,00 | 36,00 | 34,36 | 33,50 | 35,56 | 15 | 6.529.400 |
| 5/4/2021 | 37,00 | 36,00 | +1,21% | 31,99 | 37,00 | 32,98 | 34,16 | 37,00 | 46 | 18.472.400 |
| 1/4/2021 | 28,81 | 35,57 | +35,71% | 28,81 | 46,99 | 40,35 | 35,00 | 35,57 | 60 | 28.250.600 |
| 29/3/2021 | 26,21 | 26,21 | 0,00% | 26,21 | 26,21 | 26,21 | 26,01 | 29,50 | 2 | 3.669.400 |
| 25/3/2021 | 26,21 | 26,21 | -0,04% | 26,21 | 26,21 | 26,21 | 26,21 | 27,70 | 1 | 262.100 |
| 23/3/2021 | 26,22 | 26,22 | -1,83% | 26,22 | 26,22 | 26,22 | 26,10 | 29,50 | 1 | 262.200 |
| 18/3/2021 | 26,71 | 26,71 | -1,18% | 26,71 | 26,71 | 26,71 | 27,03 | 29,99 | 1 | 267.100 |
| 16/3/2021 | 28,00 | 27,03 | -9,99% | 27,03 | 28,00 | 27,51 | 27,02 | 29,67 | 2 | 550.300 |
| 15/3/2021 | 29,98 | 30,03 | -3,13% | 29,45 | 30,03 | 29,83 | 27,00 | 29,67 | 12 | 3.580.000 |
| 12/3/2021 | 27,50 | 31,00 | +18,55% | 27,50 | 31,01 | 29,07 | 27,01 | 31,00 | 6 | 2.035.100 |
| 11/3/2021 | 25,91 | 26,15 | +0,58% | 25,91 | 26,15 | 26,03 | 25,94 | 27,40 | 2 | 520.600 |
| 9/3/2021 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,90 | 26,00 | 4 | 2.340.000 |
| 8/3/2021 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 27,50 | 1 | 520.000 |
| 25/2/2021 | 26,03 | 26,00 | -0,19% | 26,00 | 26,31 | 26,10 | 26,00 | 28,00 | 15 | 8.091.700 |
| 23/2/2021 | 26,05 | 26,05 | +0,19% | 26,05 | 26,05 | 26,05 | 26,01 | 30,00 | 1 | 521.000 |
| 18/2/2021 | 26,10 | 26,00 | -0,04% | 26,00 | 26,10 | 26,02 | 26,00 | 28,00 | 10 | 4.424.200 |
| 11/2/2021 | 26,35 | 26,01 | +0,04% | 26,01 | 26,35 | 26,33 | 26,00 | 26,75 | 6 | 14.222.200 |
| 10/2/2021 | 26,11 | 26,00 | -1,59% | 26,00 | 26,11 | 26,01 | 26,00 | 26,30 | 8 | 4.942.800 |
| 8/2/2021 | 26,74 | 26,42 | -1,20% | 26,42 | 26,74 | 26,52 | 26,20 | 27,80 | 2 | 795.800 |
| 5/2/2021 | 26,74 | 26,74 | +1,21% | 26,74 | 26,74 | 26,74 | 26,50 | 27,40 | 1 | 267.400 |
| 4/2/2021 | 27,77 | 26,42 | -3,29% | 26,11 | 27,77 | 27,04 | 26,42 | 27,64 | 12 | 5.948.900 |
| 28/1/2021 | 27,00 | 27,32 | +1,15% | 27,00 | 27,32 | 27,08 | 26,52 | 27,79 | 3 | 1.083.200 |
| 26/1/2021 | 28,00 | 27,01 | +1,89% | 27,01 | 28,00 | 27,60 | 26,56 | 29,00 | 5 | 1.380.300 |
| 22/1/2021 | 27,01 | 26,51 | -5,25% | 26,51 | 27,01 | 26,80 | 26,51 | 27,30 | 4 | 1.340.300 |
| 21/1/2021 | 27,98 | 27,98 | +1,75% | 27,98 | 27,98 | 27,98 | 27,00 | 27,80 | 3 | 2.518.200 |
| 20/1/2021 | 27,50 | 27,50 | +2,65% | 27,50 | 27,50 | 27,50 | 26,10 | 27,99 | 4 | 4.675.000 |
| 19/1/2021 | 26,79 | 26,79 | -1,22% | 26,79 | 26,79 | 26,79 | 26,25 | 27,49 | 1 | 267.900 |
| 18/1/2021 | 27,00 | 27,12 | +0,44% | 27,00 | 28,00 | 27,27 | 27,10 | 27,12 | 3 | 1.363.600 |
| 15/1/2021 | 27,55 | 27,00 | -1,39% | 27,00 | 27,55 | 27,31 | 26,05 | 29,00 | 4 | 1.365.500 |
| 14/1/2021 | 28,20 | 27,38 | -4,57% | 27,38 | 28,59 | 28,19 | 27,30 | 28,90 | 4 | 2.255.600 |
| 13/1/2021 | 28,74 | 28,69 | +1,02% | 28,69 | 28,74 | 28,71 | 27,01 | 28,68 | 2 | 574.300 |
| 12/1/2021 | 29,01 | 28,40 | -7,67% | 28,40 | 29,01 | 28,59 | 27,03 | 28,53 | 9 | 4.288.600 |
| 11/1/2021 | 30,00 | 30,76 | +5,89% | 29,21 | 32,97 | 30,25 | 28,61 | 30,77 | 18 | 6.354.100 |
| 8/1/2021 | 29,00 | 29,05 | +0,17% | 29,00 | 30,50 | 29,67 | 28,25 | 28,95 | 6 | 2.077.400 |
| 7/1/2021 | 26,59 | 29,00 | +7,77% | 26,59 | 29,96 | 28,18 | 28,51 | 29,95 | 21 | 8.456.100 |
| 6/1/2021 | 26,69 | 26,91 | -0,37% | 26,69 | 27,60 | 27,07 | 26,10 | 27,40 | 8 | 2.707.100 |
| 5/1/2021 | 27,00 | 27,01 | 0,00% | 27,00 | 27,01 | 27,00 | 26,61 | 28,39 | 3 | 810.200 |
| 4/1/2021 | 27,05 | 27,01 | -0,15% | 27,01 | 27,05 | 27,03 | 27,01 | 28,00 | 2 | 540.600 |
| 30/12/2020 | 27,55 | 27,05 | -1,78% | 27,05 | 27,55 | 27,26 | 27,00 | 27,98 | 11 | 3.544.400 |
| 29/12/2020 | 27,81 | 27,54 | -0,97% | 27,21 | 27,81 | 27,56 | 27,06 | 28,00 | 12 | 3.583.100 |
| 28/12/2020 | 29,00 | 27,81 | -10,26% | 27,81 | 29,35 | 28,28 | 27,81 | 28,00 | 41 | 13.293.500 |
| 23/12/2020 | 28,50 | 30,99 | +14,78% | 28,00 | 37,00 | 32,77 | 28,00 | 31,00 | 125 | 69.474.700 |
| 18/12/2020 | 27,15 | 27,00 | -0,55% | 27,00 | 27,15 | 27,10 | 26,53 | 27,60 | 3 | 813.000 |
| 17/12/2020 | 28,99 | 27,15 | +0,56% | 27,00 | 29,00 | 27,99 | 26,50 | 28,00 | 9 | 2.519.100 |
| 16/12/2020 | 28,00 | 27,00 | +0,04% | 26,01 | 28,00 | 27,55 | 26,20 | 28,49 | 23 | 6.613.500 |
| 11/12/2020 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 26,00 | 27,49 | 1 | 269.900 |
| 10/12/2020 | 26,99 | 26,99 | +3,41% | 26,99 | 26,99 | 26,99 | 25,50 | 26,95 | 1 | 269.900 |
| 9/12/2020 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 25,20 | 26,75 | 1 | 261.000 |
| 8/12/2020 | 26,10 | 26,10 | +1,68% | 26,10 | 26,10 | 26,10 | 26,11 | 27,50 | 2 | 522.000 |
| 4/12/2020 | 25,51 | 25,67 | +1,50% | 25,51 | 25,67 | 25,59 | 25,60 | 26,45 | 2 | 511.800 |
| 18/11/2020 | 25,94 | 25,29 | +1,16% | 25,29 | 26,50 | 25,94 | 25,22 | 26,49 | 6 | 1.816.300 |
| 12/11/2020 | 25,20 | 25,00 | -0,79% | 25,00 | 25,35 | 25,08 | 25,00 | 27,00 | 7 | 2.508.900 |
| 11/11/2020 | 25,20 | 25,20 | -1,18% | 25,20 | 25,20 | 25,20 | 25,00 | 25,94 | 3 | 756.000 |
| 5/11/2020 | 25,50 | 25,50 | +2,00% | 25,50 | 25,50 | 25,50 | 25,01 | 25,98 | 1 | 255.000 |
| 30/10/2020 | 25,00 | 25,00 | -0,08% | 25,00 | 25,00 | 25,00 | 25,00 | 26,00 | 1 | 500.000 |
| 29/10/2020 | 27,90 | 25,02 | -9,02% | 25,00 | 27,90 | 26,07 | 25,01 | 27,89 | 23 | 9.387.200 |
| 28/10/2020 | 27,00 | 27,50 | -1,43% | 25,40 | 27,50 | 26,54 | 25,00 | 27,79 | 22 | 14.598.000 |
| 26/10/2020 | 27,90 | 27,90 | +4,49% | 27,90 | 27,90 | 27,90 | 26,00 | 27,79 | 1 | 837.000 |
| 23/10/2020 | 26,70 | 26,70 | -1,48% | 26,70 | 26,70 | 26,70 | 26,75 | 28,99 | 1 | 801.000 |
| 21/10/2020 | 27,10 | 27,10 | -3,21% | 27,10 | 27,10 | 27,10 | 26,70 | 27,90 | 1 | 271.000 |
| 20/10/2020 | 26,70 | 28,00 | +4,67% | 26,70 | 29,40 | 27,27 | 26,70 | 27,90 | 4 | 1.909.000 |
| 19/10/2020 | 26,75 | 26,75 | 0,00% | 26,75 | 26,75 | 26,75 | 26,14 | 26,70 | 1 | 267.500 |
| 16/10/2020 | 27,50 | 26,75 | -3,43% | 26,75 | 27,50 | 27,05 | 26,14 | 26,95 | 8 | 3.787.300 |
| 15/10/2020 | 27,75 | 27,70 | -1,42% | 27,70 | 27,75 | 27,72 | 27,50 | 27,70 | 2 | 554.500 |
| 14/10/2020 | 28,00 | 28,10 | +1,08% | 28,00 | 28,10 | 28,05 | 27,70 | 28,10 | 2 | 561.000 |
| 13/10/2020 | 28,16 | 27,80 | -0,71% | 27,80 | 28,98 | 28,19 | 27,75 | 28,10 | 7 | 2.255.600 |
| 9/10/2020 | 28,11 | 28,00 | 0,00% | 28,00 | 28,11 | 28,03 | 28,00 | 28,02 | 8 | 2.522.800 |
| 8/10/2020 | 27,50 | 28,00 | -1,75% | 27,50 | 29,50 | 28,21 | 28,00 | 29,00 | 12 | 4.232.400 |
| 7/10/2020 | 28,91 | 28,50 | -1,42% | 28,00 | 28,91 | 28,27 | 28,10 | 28,91 | 5 | 1.979.400 |
| 6/10/2020 | 30,40 | 28,91 | +1,26% | 28,60 | 30,40 | 29,31 | 28,91 | 29,10 | 17 | 5.569.500 |
| 5/10/2020 | 28,45 | 28,55 | +0,53% | 27,02 | 31,50 | 29,62 | 28,60 | 29,80 | 77 | 44.436.700 |
| 2/10/2020 | 28,63 | 28,40 | +5,19% | 28,40 | 33,00 | 30,51 | 28,40 | 28,95 | 71 | 31.730.400 |
| 1/10/2020 | 31,90 | 27,00 | -7,53% | 27,00 | 31,90 | 28,92 | 26,00 | 28,50 | 27 | 10.700.600 |
| 30/9/2020 | 25,01 | 29,20 | +16,61% | 25,01 | 31,89 | 30,65 | 27,00 | 30,00 | 137 | 120.154.500 |
| 29/9/2020 | 25,04 | 25,04 | -5,51% | 25,04 | 25,04 | 25,04 | 25,00 | 27,60 | 1 | 250.400 |
| 28/9/2020 | 25,80 | 26,50 | +4,74% | 25,50 | 26,50 | 25,95 | 25,03 | 26,70 | 8 | 2.076.000 |
| 25/9/2020 | 24,60 | 25,30 | -4,53% | 24,60 | 26,30 | 25,05 | 25,00 | 26,70 | 8 | 3.257.100 |
| 24/9/2020 | 26,50 | 26,50 | -5,32% | 26,00 | 26,50 | 26,45 | 26,45 | 28,80 | 6 | 2.910.000 |
| 23/9/2020 | 28,10 | 27,99 | -1,44% | 27,50 | 28,10 | 27,93 | 26,50 | 28,00 | 4 | 1.675.800 |
| 22/9/2020 | 28,40 | 28,40 | -3,86% | 28,40 | 28,40 | 28,40 | 28,20 | 29,30 | 1 | 284.000 |
| 18/9/2020 | 29,20 | 29,54 | -1,20% | 29,00 | 29,59 | 29,29 | 28,00 | 29,55 | 6 | 2.050.300 |
| 17/9/2020 | 29,90 | 29,90 | +4,91% | 29,90 | 29,90 | 29,90 | 28,60 | 29,90 | 1 | 299.000 |
| 16/9/2020 | 29,10 | 28,50 | -3,72% | 28,50 | 29,10 | 28,80 | 28,00 | 29,90 | 2 | 576.000 |
| 15/9/2020 | 29,00 | 29,60 | +0,34% | 29,00 | 30,00 | 29,80 | 29,10 | 30,00 | 7 | 2.086.000 |
| 14/9/2020 | 30,00 | 29,50 | -3,53% | 29,50 | 30,00 | 29,57 | 29,50 | 31,20 | 8 | 2.661.800 |
| 11/9/2020 | 30,55 | 30,58 | +0,26% | 30,50 | 30,70 | 30,58 | 30,00 | 30,80 | 5 | 1.529.000 |
| 10/9/2020 | 36,25 | 30,50 | -19,86% | 30,02 | 37,01 | 34,05 | 30,50 | 31,78 | 136 | 71.858.600 |
| 9/9/2020 | 32,93 | 38,06 | +25,20% | 30,24 | 38,06 | 32,02 | 38,06 | 39,00 | 243 | 223.838.300 |
| 8/9/2020 | 32,87 | 30,40 | +6,63% | 29,00 | 33,00 | 31,49 | 29,07 | 30,50 | 94 | 78.732.200 |
| 31/8/2020 | 31,00 | 28,51 | -2,70% | 28,51 | 31,00 | 29,75 | 28,50 | 31,00 | 2 | 595.100 |
| 28/8/2020 | 28,10 | 29,30 | +1,00% | 28,10 | 32,98 | 30,22 | 28,60 | 29,31 | 37 | 21.461.000 |
| 27/8/2020 | 30,00 | 29,01 | +3,64% | 27,88 | 32,00 | 29,74 | 27,20 | 32,00 | 8 | 2.677.100 |
| 26/8/2020 | 32,00 | 27,99 | -9,71% | 27,99 | 32,99 | 30,40 | 23,00 | 28,00 | 14 | 6.689.600 |
| 25/8/2020 | 32,50 | 31,00 | -1,59% | 24,50 | 32,99 | 29,96 | 28,00 | 30,99 | 44 | 14.984.000 |
| 24/8/2020 | 32,99 | 31,50 | -3,08% | 31,50 | 32,99 | 32,61 | 25,00 | 32,99 | 3 | 1.304.700 |
| 21/8/2020 | 29,00 | 32,50 | +14,04% | 28,89 | 32,99 | 32,31 | 27,00 | 32,50 | 33 | 23.589.800 |
| 20/8/2020 | 28,50 | 28,50 | +1,79% | 26,05 | 28,50 | 28,36 | 26,00 | 28,50 | 6 | 10.210.800 |
| 19/8/2020 | 27,00 | 28,00 | +7,69% | 27,00 | 28,00 | 27,50 | 20,00 | 28,50 | 2 | 550.000 |
| 18/8/2020 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 20,00 | 28,50 | 1 | 260.000 |
| 14/8/2020 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 20,00 | 26,90 | 1 | 260.000 |
| 13/8/2020 | 24,10 | 26,00 | -3,35% | 24,10 | 26,00 | 25,05 | 24,50 | 27,60 | 4 | 1.002.000 |
| 12/8/2020 | 26,67 | 26,90 | -8,10% | 26,00 | 26,90 | 26,48 | 26,01 | 27,90 | 8 | 2.118.800 |
| 10/8/2020 | 29,27 | 29,27 | 0,00% | 29,27 | 29,27 | 29,27 | 20,00 | 30,00 | 1 | 2.341.600 |
| 7/8/2020 | 28,00 | 29,27 | -0,10% | 27,02 | 29,27 | 28,07 | 20,00 | 29,28 | 4 | 1.122.900 |
| 30/7/2020 | 29,30 | 29,30 | 0,00% | 29,30 | 29,30 | 29,30 | 20,00 | 30,40 | 3 | 2.637.000 |
| 22/7/2020 | 28,50 | 29,30 | +1,03% | 28,50 | 29,30 | 28,70 | 28,50 | 31,99 | 3 | 1.148.100 |
| 20/7/2020 | 32,32 | 29,00 | -3,37% | 29,00 | 33,00 | 31,86 | 29,00 | 32,00 | 12 | 4.142.000 |
| 16/7/2020 | 31,00 | 30,01 | -13,01% | 30,01 | 32,50 | 30,23 | 29,20 | 32,50 | 5 | 4.837.700 |
| 15/7/2020 | 34,49 | 34,50 | -11,49% | 34,49 | 34,50 | 34,49 | 32,05 | 33,50 | 7 | 5.173.600 |
| 11/3/2020 | 33,00 | 38,98 | -2,53% | 33,00 | 38,98 | 34,99 | 25,00 | 38,99 | 6 | 2.099.600 |
| 3/3/2020 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 33,00 | 42,98 | 1 | 399.900 |
| 27/2/2020 | 40,00 | 39,99 | -0,03% | 39,99 | 40,00 | 39,99 | 25,00 | 41,99 | 3 | 4.399.900 |
| 21/2/2020 | 38,00 | 40,00 | +5,26% | 38,00 | 40,00 | 38,47 | 39,00 | 39,99 | 7 | 6.540.000 |
| 18/2/2020 | 31,01 | 38,00 | +10,14% | 31,01 | 38,00 | 33,58 | 32,01 | 38,00 | 10 | 6.044.600 |
| 5/2/2020 | 32,00 | 34,50 | -0,86% | 30,00 | 34,50 | 32,36 | 30,00 | 34,50 | 8 | 4.854.900 |
| 3/2/2020 | 34,80 | 34,80 | 0,00% | 34,80 | 34,80 | 34,80 | 32,00 | 34,80 | 1 | 696.000 |
| 31/1/2020 | 34,80 | 34,80 | +5,45% | 34,80 | 34,80 | 34,80 | 31,50 | 35,00 | 1 | 696.000 |
| 30/1/2020 | 33,00 | 33,00 | -5,71% | 32,60 | 33,00 | 32,86 | 31,50 | 34,50 | 3 | 986.000 |
| 23/1/2020 | 32,95 | 35,00 | -0,57% | 32,95 | 35,51 | 34,62 | 34,00 | 35,00 | 20 | 12.809.500 |