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: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ESTR4F - ESTRELA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,23 | 3,45 | +5,18% | 3,23 | 3,98 | 3,38 | 3,49 | 3,74 | 9 | 16.609 |
| 20/1/2025 | 3,74 | 3,28 | -15,03% | 3,28 | 3,97 | 3,50 | 3,28 | 3,97 | 18 | 45.177 |
| 17/1/2025 | 3,85 | 3,86 | -3,02% | 3,80 | 3,97 | 3,88 | 3,74 | 3,86 | 11 | 10.099 |
| 16/1/2025 | 3,68 | 3,98 | +1,27% | 3,66 | 3,98 | 3,67 | 3,65 | 3,98 | 10 | 56.921 |
| 15/1/2025 | 3,98 | 3,93 | -1,26% | 3,93 | 3,98 | 3,96 | 3,68 | 3,93 | 6 | 3.567 |
| 14/1/2025 | 3,98 | 3,98 | 0,00% | 3,98 | 3,98 | 3,98 | 3,67 | 3,98 | 2 | 796 |
| 13/1/2025 | 3,92 | 3,98 | 0,00% | 3,92 | 3,98 | 3,92 | 3,66 | 3,98 | 5 | 5.108 |
| 10/1/2025 | 3,98 | 3,98 | 0,00% | 3,98 | 3,98 | 3,98 | 3,66 | 3,98 | 4 | 3.582 |
| 9/1/2025 | 3,64 | 3,98 | +6,99% | 3,64 | 3,98 | 3,74 | 3,65 | 3,97 | 12 | 32.189 |
| 8/1/2025 | 3,51 | 3,72 | -1,06% | 3,38 | 3,75 | 3,47 | 3,34 | 3,72 | 10 | 27.132 |
| 7/1/2025 | 3,55 | 3,76 | -2,59% | 3,55 | 3,98 | 3,57 | 3,51 | 3,76 | 4 | 10.004 |
| 6/1/2025 | 3,59 | 3,86 | +8,73% | 3,59 | 3,97 | 3,94 | 3,86 | 3,97 | 19 | 85.983 |
| 3/1/2025 | 3,97 | 3,55 | -8,97% | 3,50 | 3,97 | 3,63 | 3,50 | 3,95 | 6 | 11.628 |
| 2/1/2025 | 3,89 | 3,90 | -1,76% | 3,89 | 3,90 | 3,89 | 3,50 | 3,90 | 3 | 1.168 |
| 30/12/2024 | 3,94 | 3,97 | +1,79% | 3,94 | 3,97 | 3,96 | 3,60 | 3,95 | 4 | 17.850 |
| 27/12/2024 | 3,91 | 3,90 | +16,77% | 3,54 | 3,91 | 3,72 | 3,49 | 3,89 | 7 | 4.469 |
| 26/12/2024 | 3,30 | 3,34 | +3,41% | 3,30 | 4,25 | 3,68 | 3,34 | 4,20 | 24 | 70.341 |
| 23/12/2024 | 3,27 | 3,23 | -31,28% | 3,23 | 3,27 | 3,23 | 3,25 | 4,69 | 5 | 5.818 |
| 20/12/2024 | 4,35 | 4,70 | +5,62% | 4,35 | 4,70 | 4,59 | 3,27 | 4,70 | 6 | 26.175 |
| 19/12/2024 | 3,49 | 4,45 | +27,14% | 3,25 | 4,49 | 3,64 | 3,27 | 4,45 | 22 | 101.430 |
| 18/12/2024 | 3,02 | 3,50 | +15,89% | 3,02 | 3,52 | 3,31 | 3,02 | 3,50 | 6 | 24.522 |
| 17/12/2024 | 3,60 | 3,02 | -15,88% | 3,02 | 3,60 | 3,14 | 3,02 | 3,54 | 14 | 91.429 |
| 16/12/2024 | 3,52 | 3,59 | -0,28% | 3,20 | 3,60 | 3,55 | 3,20 | 3,59 | 10 | 9.959 |
| 13/12/2024 | 3,64 | 3,60 | -0,55% | 3,60 | 3,64 | 3,61 | 3,16 | 3,58 | 5 | 6.861 |
| 12/12/2024 | 3,64 | 3,62 | +0,56% | 3,15 | 3,64 | 3,21 | 3,16 | 3,59 | 46 | 323.118 |
| 10/12/2024 | 3,59 | 3,60 | +7,78% | 3,59 | 3,60 | 3,59 | 3,26 | 3,64 | 5 | 10.786 |
| 6/12/2024 | 3,57 | 3,34 | -8,49% | 3,34 | 3,74 | 3,37 | 3,34 | 3,55 | 10 | 17.893 |
| 5/12/2024 | 3,44 | 3,65 | +3,69% | 3,44 | 3,67 | 3,61 | 3,50 | 3,61 | 8 | 9.408 |
| 4/12/2024 | 3,65 | 3,52 | -3,56% | 3,52 | 3,65 | 3,53 | 3,40 | 3,60 | 3 | 3.885 |
| 3/12/2024 | 3,60 | 3,65 | -0,82% | 3,51 | 3,69 | 3,62 | 3,27 | 3,65 | 8 | 9.417 |
| 2/12/2024 | 3,61 | 3,68 | -0,27% | 3,26 | 3,69 | 3,53 | 3,26 | 3,65 | 6 | 12.010 |
| 29/11/2024 | 3,60 | 3,69 | 0,00% | 3,60 | 3,69 | 3,68 | 3,26 | 3,68 | 4 | 23.967 |
| 28/11/2024 | 3,61 | 3,69 | +8,53% | 3,61 | 3,69 | 3,66 | 3,60 | 3,69 | 12 | 5.134 |
| 27/11/2024 | 3,73 | 3,40 | -8,11% | 3,30 | 3,73 | 3,38 | 3,68 | 3,69 | 12 | 71.157 |
| 26/11/2024 | 3,44 | 3,70 | +1,37% | 3,44 | 3,74 | 3,72 | 3,45 | 3,74 | 8 | 18.994 |
| 25/11/2024 | 3,46 | 3,65 | +6,73% | 3,46 | 3,73 | 3,68 | 3,25 | 3,65 | 15 | 23.965 |
| 22/11/2024 | 3,65 | 3,42 | -0,87% | 3,25 | 3,66 | 3,53 | 3,21 | 3,42 | 6 | 3.890 |
| 21/11/2024 | 3,29 | 3,45 | +4,23% | 3,25 | 3,71 | 3,34 | 3,40 | 3,45 | 13 | 23.778 |
| 19/11/2024 | 3,71 | 3,31 | -10,78% | 3,30 | 3,71 | 3,34 | 3,31 | 3,50 | 7 | 15.717 |
| 18/11/2024 | 3,41 | 3,71 | +8,16% | 3,41 | 3,71 | 3,42 | 3,41 | 3,65 | 3 | 6.509 |
| 14/11/2024 | 3,70 | 3,43 | -7,30% | 3,26 | 3,70 | 3,43 | 3,43 | 3,66 | 10 | 11.683 |
| 13/11/2024 | 3,70 | 3,70 | +0,82% | 3,31 | 3,70 | 3,54 | 3,31 | 3,70 | 4 | 1.417 |
| 12/11/2024 | 3,59 | 3,67 | 0,00% | 3,59 | 3,67 | 3,63 | 3,31 | 3,70 | 4 | 4.364 |
| 11/11/2024 | 3,70 | 3,67 | -1,08% | 3,26 | 3,70 | 3,59 | 3,26 | 3,67 | 4 | 1.797 |
| 8/11/2024 | 3,41 | 3,71 | +8,80% | 3,37 | 3,71 | 3,39 | 3,70 | 3,71 | 6 | 22.376 |
| 7/11/2024 | 3,69 | 3,41 | -7,34% | 3,41 | 3,69 | 3,68 | 3,42 | 3,66 | 5 | 24.692 |
| 6/11/2024 | 3,48 | 3,68 | +3,37% | 3,41 | 3,68 | 3,61 | 3,42 | 3,68 | 7 | 3.978 |
| 5/11/2024 | 3,56 | 3,56 | -3,26% | 3,56 | 3,56 | 3,56 | 3,59 | 3,68 | 1 | 356 |
| 4/11/2024 | 3,24 | 3,68 | +15,36% | 3,24 | 3,68 | 3,53 | 3,24 | 3,68 | 3 | 1.060 |
| 1/11/2024 | 3,62 | 3,19 | -13,32% | 3,18 | 3,69 | 3,24 | 3,19 | 3,69 | 14 | 33.399 |
| 31/10/2024 | 3,68 | 3,68 | +5,44% | 3,67 | 3,68 | 3,67 | 3,18 | 3,68 | 5 | 11.407 |
| 30/10/2024 | 3,16 | 3,49 | -0,29% | 3,16 | 3,71 | 3,60 | 3,49 | 3,69 | 6 | 3.966 |
| 29/10/2024 | 3,13 | 3,50 | +9,38% | 3,13 | 3,69 | 3,57 | 3,50 | 3,71 | 17 | 38.608 |
| 28/10/2024 | 3,54 | 3,20 | -4,76% | 3,11 | 3,54 | 3,21 | 3,20 | 3,54 | 9 | 11.567 |
| 25/10/2024 | 3,35 | 3,36 | -1,75% | 3,35 | 3,36 | 3,35 | 3,35 | 3,54 | 8 | 4.026 |
| 24/10/2024 | 3,42 | 3,42 | -0,58% | 3,39 | 3,42 | 3,41 | 3,39 | 3,42 | 6 | 11.283 |
| 23/10/2024 | 3,53 | 3,44 | -1,43% | 3,44 | 3,53 | 3,48 | 3,42 | 3,56 | 5 | 26.822 |
| 22/10/2024 | 3,40 | 3,49 | +1,45% | 3,39 | 3,64 | 3,42 | 3,44 | 3,49 | 7 | 11.313 |
| 21/10/2024 | 3,61 | 3,44 | -3,64% | 3,41 | 3,61 | 3,49 | 3,41 | 3,49 | 14 | 24.445 |
| 18/10/2024 | 3,47 | 3,57 | +3,18% | 3,40 | 3,90 | 3,73 | 3,57 | 3,59 | 17 | 34.749 |
| 17/10/2024 | 3,40 | 3,46 | -6,49% | 3,40 | 3,70 | 3,64 | 3,40 | 3,46 | 15 | 47.061 |
| 16/10/2024 | 3,57 | 3,70 | +3,64% | 3,41 | 3,70 | 3,53 | 3,49 | 3,70 | 11 | 15.571 |
| 15/10/2024 | 3,40 | 3,57 | +5,00% | 3,40 | 3,58 | 3,50 | 3,40 | 3,57 | 17 | 50.123 |
| 14/10/2024 | 3,40 | 3,40 | -3,13% | 3,40 | 3,45 | 3,41 | 3,40 | 3,45 | 19 | 72.091 |
| 11/10/2024 | 3,64 | 3,51 | +0,29% | 3,49 | 3,85 | 3,59 | 3,34 | 3,51 | 17 | 62.977 |
| 10/10/2024 | 3,80 | 3,50 | -8,38% | 3,49 | 3,80 | 3,59 | 3,49 | 3,64 | 12 | 49.629 |
| 9/10/2024 | 3,51 | 3,82 | +6,41% | 3,50 | 4,06 | 3,83 | 3,68 | 3,85 | 31 | 184.497 |
| 8/10/2024 | 3,59 | 3,59 | -0,28% | 3,59 | 3,59 | 3,59 | 3,63 | 3,69 | 1 | 1.795 |
| 7/10/2024 | 3,73 | 3,60 | +2,27% | 3,59 | 3,73 | 3,68 | 3,59 | 3,60 | 13 | 23.578 |
| 4/10/2024 | 3,75 | 3,52 | -9,28% | 3,50 | 3,75 | 3,54 | 3,52 | 3,79 | 12 | 30.827 |
| 3/10/2024 | 3,67 | 3,88 | +4,58% | 3,67 | 3,88 | 3,83 | 3,74 | 3,80 | 6 | 33.745 |
| 2/10/2024 | 3,90 | 3,71 | -4,87% | 3,64 | 4,05 | 3,76 | 3,70 | 3,74 | 39 | 196.183 |
| 1/10/2024 | 3,80 | 3,90 | -1,27% | 3,80 | 3,90 | 3,81 | 3,70 | 3,90 | 7 | 45.810 |
| 30/9/2024 | 3,74 | 3,95 | +3,40% | 3,74 | 4,03 | 3,95 | 3,76 | 3,95 | 19 | 155.164 |
| 26/9/2024 | 3,84 | 3,82 | +0,53% | 3,41 | 3,99 | 3,80 | 3,54 | 3,83 | 39 | 197.593 |
| 25/9/2024 | 4,19 | 3,80 | -8,21% | 3,72 | 4,25 | 3,87 | 3,80 | 4,03 | 37 | 296.873 |
| 24/9/2024 | 3,49 | 4,14 | +9,81% | 3,45 | 4,48 | 3,75 | 4,05 | 4,12 | 48 | 271.941 |
| 23/9/2024 | 3,44 | 3,77 | +10,88% | 3,21 | 4,49 | 3,90 | 3,74 | 3,94 | 40 | 284.248 |
| 20/9/2024 | 3,90 | 3,40 | -19,05% | 3,31 | 4,13 | 3,63 | 3,21 | 3,40 | 27 | 96.631 |
| 19/9/2024 | 4,65 | 4,20 | -6,87% | 3,91 | 4,70 | 4,31 | 4,20 | 4,39 | 66 | 354.952 |
| 18/9/2024 | 4,88 | 4,51 | -9,62% | 4,41 | 4,98 | 4,53 | 4,51 | 4,99 | 40 | 185.194 |
| 17/9/2024 | 5,16 | 4,99 | -2,16% | 4,99 | 6,30 | 5,42 | 4,98 | 4,99 | 77 | 646.086 |
| 16/9/2024 | 5,24 | 5,10 | -4,67% | 3,99 | 5,69 | 4,74 | 5,10 | 5,49 | 172 | 762.238 |
| 13/9/2024 | 3,70 | 5,35 | +54,18% | 3,70 | 5,46 | 4,98 | 5,00 | 5,35 | 125 | 911.527 |
| 12/9/2024 | 2,52 | 3,47 | +39,36% | 2,52 | 4,35 | 3,70 | 3,41 | 3,47 | 124 | 631.417 |
| 11/9/2024 | 2,23 | 2,49 | +20,29% | 2,19 | 2,59 | 2,35 | 2,30 | 2,44 | 19 | 37.934 |
| 10/9/2024 | 2,18 | 2,07 | -7,17% | 2,07 | 2,18 | 2,08 | 1,73 | 2,23 | 2 | 5.208 |
| 9/9/2024 | 2,11 | 2,23 | +7,21% | 1,80 | 2,23 | 1,92 | 1,95 | 2,23 | 9 | 20.944 |
| 6/9/2024 | 2,08 | 2,08 | +1,46% | 2,08 | 2,08 | 2,08 | 2,00 | 2,06 | 6 | 13.312 |
| 5/9/2024 | 2,08 | 2,05 | -0,49% | 2,05 | 2,08 | 2,05 | 2,00 | 2,09 | 4 | 2.053 |
| 3/9/2024 | 2,07 | 2,06 | -0,48% | 2,06 | 2,09 | 2,06 | 1,70 | 2,06 | 8 | 4.130 |
| 2/9/2024 | 2,00 | 2,07 | +4,55% | 2,00 | 2,07 | 2,04 | 2,07 | 2,12 | 8 | 2.656 |
| 30/8/2024 | 2,11 | 1,98 | -4,81% | 1,98 | 2,11 | 2,03 | 1,72 | 2,07 | 5 | 4.075 |
| 29/8/2024 | 2,08 | 2,08 | +1,46% | 2,08 | 2,08 | 2,08 | 1,71 | 2,07 | 1 | 208 |
| 28/8/2024 | 2,05 | 2,05 | +20,59% | 2,05 | 2,05 | 2,05 | 1,71 | 2,05 | 2 | 1.435 |
| 26/8/2024 | 2,13 | 1,70 | -19,05% | 1,70 | 2,13 | 1,94 | 1,72 | 2,21 | 9 | 14.011 |
| 23/8/2024 | 2,10 | 2,10 | +3,96% | 2,10 | 2,10 | 2,10 | 1,99 | 2,10 | 6 | 3.780 |
| 22/8/2024 | 2,00 | 2,02 | -9,01% | 2,00 | 2,02 | 2,00 | 2,00 | 2,20 | 2 | 1.402 |
| 21/8/2024 | 2,21 | 2,22 | +9,36% | 2,21 | 2,22 | 2,21 | 1,99 | 2,12 | 5 | 7.538 |
| 20/8/2024 | 2,09 | 2,03 | +2,01% | 1,99 | 2,09 | 2,00 | 2,03 | 2,08 | 8 | 9.817 |
| 19/8/2024 | 2,12 | 1,99 | -4,78% | 1,99 | 2,12 | 2,08 | 1,99 | 2,11 | 6 | 2.504 |
| 16/8/2024 | 2,09 | 2,09 | +14,84% | 2,09 | 2,09 | 2,09 | 1,82 | 2,08 | 2 | 418 |
| 15/8/2024 | 1,96 | 1,82 | -9,45% | 1,82 | 2,07 | 1,93 | 1,82 | 1,99 | 14 | 32.327 |
| 14/8/2024 | 2,01 | 2,01 | -1,47% | 2,01 | 2,01 | 2,01 | 1,82 | 2,07 | 2 | 1.407 |
| 13/8/2024 | 2,08 | 2,04 | -3,77% | 2,04 | 2,08 | 2,05 | 1,82 | 2,04 | 3 | 2.256 |
| 12/8/2024 | 2,12 | 2,12 | -0,47% | 2,12 | 2,12 | 2,12 | 1,82 | 2,12 | 5 | 2.756 |
| 9/8/2024 | 2,14 | 2,13 | +17,03% | 2,13 | 2,14 | 2,13 | 1,82 | 2,12 | 3 | 854 |
| 8/8/2024 | 1,81 | 1,82 | -14,95% | 1,81 | 1,82 | 1,81 | 1,82 | 2,14 | 3 | 3.266 |
| 7/8/2024 | 2,15 | 2,14 | 0,00% | 2,14 | 2,15 | 2,14 | 1,81 | 2,15 | 5 | 14.768 |
| 6/8/2024 | 2,11 | 2,14 | +0,94% | 2,11 | 2,15 | 2,12 | 2,14 | 2,15 | 7 | 10.404 |
| 5/8/2024 | 2,06 | 2,12 | +4,43% | 2,03 | 2,12 | 2,06 | 2,03 | 2,12 | 13 | 17.164 |
| 2/8/2024 | 2,15 | 2,03 | -10,57% | 2,03 | 2,16 | 2,11 | 2,03 | 2,11 | 10 | 17.726 |
| 1/8/2024 | 2,03 | 2,27 | +11,82% | 1,81 | 2,31 | 2,13 | 2,05 | 2,30 | 21 | 72.643 |
| 31/7/2024 | 1,99 | 2,03 | +12,15% | 1,99 | 2,03 | 2,01 | 1,98 | 2,03 | 5 | 5.847 |
| 26/7/2024 | 1,81 | 1,81 | -8,59% | 1,81 | 1,81 | 1,81 | 1,81 | 2,00 | 3 | 11.222 |
| 25/7/2024 | 1,99 | 1,98 | +0,51% | 1,98 | 1,99 | 1,98 | 1,81 | 1,98 | 7 | 3.778 |
| 24/7/2024 | 1,97 | 1,97 | +0,51% | 1,95 | 1,97 | 1,96 | 1,81 | 1,97 | 5 | 5.114 |
| 22/7/2024 | 1,97 | 1,96 | -1,01% | 1,96 | 1,97 | 1,96 | 1,81 | 2,00 | 3 | 19.601 |
| 19/7/2024 | 1,90 | 1,98 | +4,76% | 1,90 | 2,02 | 1,98 | 1,98 | 2,06 | 14 | 24.356 |
| 18/7/2024 | 2,06 | 1,89 | -8,25% | 1,89 | 2,06 | 1,97 | 1,81 | 1,89 | 3 | 7.099 |
| 17/7/2024 | 1,81 | 2,06 | +13,81% | 1,81 | 2,06 | 1,90 | 1,81 | 2,00 | 6 | 19.638 |
| 16/7/2024 | 1,85 | 1,81 | +0,56% | 1,81 | 1,85 | 1,82 | 1,81 | 1,90 | 3 | 1.275 |
| 15/7/2024 | 1,84 | 1,80 | -2,17% | 1,80 | 1,84 | 1,82 | 1,80 | 1,90 | 2 | 364 |
| 12/7/2024 | 1,65 | 1,84 | +1,10% | 1,65 | 1,84 | 1,81 | 1,88 | 1,90 | 5 | 4.727 |
| 11/7/2024 | 1,82 | 1,82 | +2,25% | 1,82 | 1,82 | 1,82 | 1,65 | 1,84 | 1 | 4.186 |
| 9/7/2024 | 1,90 | 1,78 | -1,66% | 1,78 | 1,90 | 1,82 | 1,65 | 1,83 | 8 | 7.465 |
| 8/7/2024 | 1,81 | 1,81 | +3,43% | 1,81 | 1,90 | 1,83 | 1,75 | 1,78 | 8 | 6.048 |
| 5/7/2024 | 1,81 | 1,75 | -4,89% | 1,75 | 1,81 | 1,77 | 1,75 | 1,80 | 8 | 7.643 |
| 3/7/2024 | 1,86 | 1,84 | +2,22% | 1,84 | 1,90 | 1,86 | 1,76 | 1,90 | 4 | 746 |
| 28/6/2024 | 1,87 | 1,80 | -2,17% | 1,80 | 1,87 | 1,81 | 1,76 | 1,78 | 2 | 1.087 |
| 27/6/2024 | 1,84 | 1,84 | 0,00% | 1,82 | 1,84 | 1,83 | 1,76 | 1,78 | 9 | 15.568 |
| 26/6/2024 | 1,77 | 1,84 | +3,95% | 1,77 | 1,90 | 1,77 | 1,80 | 1,88 | 4 | 9.776 |
| 25/6/2024 | 1,77 | 1,77 | 0,00% | 1,77 | 1,77 | 1,77 | 1,77 | 1,83 | 3 | 1.062 |
| 24/6/2024 | 1,77 | 1,77 | +0,57% | 1,77 | 1,79 | 1,77 | 1,77 | 1,78 | 5 | 5.139 |
| 21/6/2024 | 1,76 | 1,76 | -4,35% | 1,76 | 1,76 | 1,76 | 1,70 | 1,76 | 4 | 2.640 |
| 20/6/2024 | 1,84 | 1,84 | +2,22% | 1,84 | 1,84 | 1,84 | 1,76 | 1,84 | 1 | 9.200 |
| 19/6/2024 | 1,81 | 1,80 | -0,55% | 1,80 | 1,81 | 1,80 | 1,77 | 1,80 | 6 | 21.860 |
| 18/6/2024 | 1,81 | 1,81 | 0,00% | 1,81 | 1,81 | 1,81 | 1,76 | 1,81 | 4 | 10.136 |
| 17/6/2024 | 1,99 | 1,81 | -10,40% | 1,81 | 1,99 | 1,95 | 1,81 | 1,85 | 4 | 6.251 |
| 14/6/2024 | 2,02 | 2,02 | -0,49% | 2,02 | 2,02 | 2,02 | 1,99 | 2,02 | 1 | 606 |
| 13/6/2024 | 2,05 | 2,03 | -0,98% | 1,80 | 2,05 | 1,87 | 1,80 | 2,03 | 4 | 3.568 |
| 12/6/2024 | 2,00 | 2,05 | -0,49% | 2,00 | 2,05 | 2,01 | 1,80 | 2,05 | 2 | 805 |
| 11/6/2024 | 2,06 | 2,06 | +0,49% | 2,06 | 2,06 | 2,06 | 1,80 | 2,04 | 1 | 206 |
| 10/6/2024 | 2,04 | 2,05 | +0,99% | 2,03 | 2,05 | 2,04 | 1,80 | 2,05 | 4 | 1.022 |
| 7/6/2024 | 2,05 | 2,03 | -0,49% | 2,03 | 2,05 | 2,03 | 2,00 | 2,03 | 4 | 1.220 |
| 6/6/2024 | 1,80 | 2,04 | +10,27% | 1,80 | 2,04 | 2,01 | 1,75 | 2,03 | 3 | 2.016 |
| 5/6/2024 | 1,85 | 1,85 | -8,87% | 1,85 | 1,85 | 1,85 | 1,63 | 2,03 | 3 | 2.775 |
| 4/6/2024 | 2,05 | 2,03 | +1,50% | 2,03 | 2,06 | 2,04 | 1,86 | 2,03 | 5 | 9.017 |
| 3/6/2024 | 2,05 | 2,00 | -2,44% | 2,00 | 2,05 | 2,02 | 1,85 | 2,00 | 3 | 1.620 |
| 31/5/2024 | 1,82 | 2,05 | +2,50% | 1,82 | 2,05 | 1,97 | 2,00 | 2,05 | 3 | 1.184 |
| 29/5/2024 | 2,00 | 2,00 | +11,11% | 2,00 | 2,00 | 2,00 | 1,75 | 1,98 | 1 | 200 |
| 28/5/2024 | 2,00 | 1,80 | -6,74% | 1,80 | 2,00 | 1,87 | 1,80 | 1,94 | 10 | 15.000 |
| 27/5/2024 | 1,99 | 1,93 | +4,89% | 1,93 | 1,99 | 1,96 | 1,80 | 1,93 | 6 | 6.672 |
| 24/5/2024 | 1,84 | 1,84 | +1,10% | 1,84 | 1,84 | 1,84 | 1,85 | 2,10 | 2 | 6.256 |
| 23/5/2024 | 2,05 | 1,82 | -12,08% | 1,80 | 2,10 | 1,93 | 1,82 | 2,10 | 26 | 30.038 |
| 22/5/2024 | 1,86 | 2,07 | +8,95% | 1,86 | 2,07 | 2,00 | 1,86 | 2,07 | 5 | 3.207 |
| 21/5/2024 | 2,00 | 1,90 | -5,94% | 1,90 | 2,00 | 1,94 | 1,90 | 1,98 | 4 | 1.750 |
| 20/5/2024 | 2,04 | 2,02 | +8,60% | 2,02 | 2,04 | 2,03 | 1,86 | 2,02 | 9 | 13.047 |
| 16/5/2024 | 1,95 | 1,86 | -6,53% | 1,86 | 1,95 | 1,88 | 1,91 | 2,07 | 7 | 12.462 |
| 15/5/2024 | 1,99 | 1,99 | +0,51% | 1,99 | 1,99 | 1,99 | 1,86 | 1,95 | 1 | 199 |
| 14/5/2024 | 2,00 | 1,98 | -0,50% | 1,98 | 2,00 | 1,98 | 1,86 | 1,95 | 4 | 1.988 |
| 10/5/2024 | 2,01 | 1,99 | +7,57% | 1,99 | 2,01 | 1,99 | 1,85 | 1,99 | 3 | 1.395 |
| 9/5/2024 | 1,86 | 1,85 | 0,00% | 1,85 | 1,86 | 1,85 | 1,85 | 2,01 | 2 | 371 |
| 8/5/2024 | 1,86 | 1,85 | -0,54% | 1,85 | 1,86 | 1,85 | 1,90 | 2,07 | 2 | 1.851 |
| 7/5/2024 | 1,86 | 1,86 | -10,14% | 1,86 | 1,86 | 1,86 | 1,86 | 2,07 | 1 | 186 |
| 6/5/2024 | 2,07 | 2,07 | +11,89% | 2,07 | 2,07 | 2,07 | 1,86 | 2,07 | 3 | 4.761 |
| 3/5/2024 | 1,96 | 1,85 | -7,50% | 1,85 | 1,96 | 1,86 | 1,86 | 2,07 | 3 | 1.307 |
| 2/5/2024 | 1,86 | 2,00 | +8,11% | 1,85 | 2,00 | 1,89 | 2,02 | 2,07 | 5 | 3.406 |
| 30/4/2024 | 1,85 | 1,85 | 0,00% | 1,85 | 1,85 | 1,85 | 1,86 | 2,07 | 2 | 370 |
| 25/4/2024 | 1,85 | 1,85 | -2,63% | 1,85 | 1,85 | 1,85 | 1,85 | 2,14 | 3 | 9.435 |
| 24/4/2024 | 1,90 | 1,90 | -5,47% | 1,90 | 1,90 | 1,90 | 1,91 | 2,06 | 1 | 950 |
| 22/4/2024 | 2,01 | 2,01 | +0,50% | 2,01 | 2,03 | 2,01 | 1,85 | 2,01 | 6 | 6.844 |
| 18/4/2024 | 2,00 | 2,00 | -4,31% | 2,00 | 2,00 | 2,00 | 1,85 | 2,14 | 3 | 600 |
| 17/4/2024 | 2,09 | 2,09 | +10,00% | 2,09 | 2,09 | 2,09 | 1,86 | 2,30 | 1 | 209 |
| 16/4/2024 | 1,90 | 1,90 | -11,63% | 1,90 | 1,91 | 1,90 | 1,91 | 2,20 | 5 | 25.658 |
| 15/4/2024 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,15 | 2,05 | 2,10 | 1 | 215 |
| 12/4/2024 | 2,07 | 2,15 | 0,00% | 2,07 | 2,15 | 2,12 | 1,91 | 2,15 | 3 | 3.830 |
| 10/4/2024 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,14 | 1,91 | 2,14 | 3 | 7.307 |
| 9/4/2024 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,15 | 1,91 | 2,15 | 7 | 13.760 |
| 8/4/2024 | 2,14 | 2,15 | +12,57% | 2,14 | 2,15 | 2,14 | 2,07 | 2,15 | 5 | 5.576 |
| 5/4/2024 | 1,90 | 1,91 | -1,55% | 1,90 | 1,91 | 1,90 | 1,93 | 2,09 | 2 | 381 |
| 4/4/2024 | 2,26 | 1,94 | -14,16% | 1,93 | 2,26 | 2,12 | 1,94 | 2,19 | 7 | 12.313 |
| 3/4/2024 | 2,00 | 2,26 | +17,71% | 1,98 | 2,28 | 2,03 | 1,90 | 2,26 | 10 | 14.682 |
| 2/4/2024 | 1,90 | 1,92 | +1,05% | 1,90 | 1,92 | 1,91 | 1,92 | 2,28 | 5 | 7.266 |
| 1/4/2024 | 2,19 | 1,90 | 0,00% | 1,90 | 2,19 | 1,90 | 1,92 | 2,28 | 7 | 19.662 |
| 28/3/2024 | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 1,91 | 2,29 | 1 | 1.900 |
| 27/3/2024 | 1,90 | 1,90 | -0,52% | 1,90 | 1,90 | 1,90 | 1,91 | 2,10 | 1 | 380 |
| 26/3/2024 | 1,95 | 1,91 | -1,55% | 1,85 | 1,95 | 1,89 | 2,00 | 2,37 | 9 | 18.005 |
| 25/3/2024 | 2,05 | 1,94 | -5,37% | 1,94 | 2,05 | 2,02 | 1,94 | 2,30 | 3 | 3.031 |
| 22/3/2024 | 2,11 | 2,05 | -5,09% | 2,05 | 2,30 | 2,15 | 1,95 | 2,05 | 9 | 7.331 |
| 21/3/2024 | 2,10 | 2,16 | +2,86% | 2,10 | 2,16 | 2,11 | 2,01 | 2,18 | 4 | 8.262 |
| 20/3/2024 | 2,25 | 2,10 | +6,60% | 1,89 | 2,30 | 2,15 | 1,95 | 2,30 | 16 | 36.869 |
| 19/3/2024 | 2,02 | 1,97 | -1,99% | 1,97 | 2,02 | 1,99 | 1,97 | 2,25 | 6 | 3.788 |
| 18/3/2024 | 2,17 | 2,01 | -6,07% | 2,01 | 2,17 | 2,07 | 2,00 | 2,25 | 12 | 26.296 |
| 15/3/2024 | 2,06 | 2,14 | +3,88% | 2,01 | 2,14 | 2,10 | 2,01 | 2,14 | 12 | 8.218 |
| 14/3/2024 | 2,24 | 2,06 | -4,63% | 2,06 | 2,24 | 2,10 | 2,06 | 2,25 | 13 | 26.776 |
| 13/3/2024 | 2,08 | 2,16 | +1,41% | 2,08 | 2,20 | 2,14 | 2,10 | 2,22 | 5 | 4.728 |
| 12/3/2024 | 2,08 | 2,13 | -5,33% | 2,08 | 2,25 | 2,12 | 2,16 | 2,22 | 4 | 5.311 |
| 11/3/2024 | 2,21 | 2,25 | +1,35% | 2,20 | 2,48 | 2,30 | 2,08 | 2,37 | 26 | 46.028 |
| 8/3/2024 | 2,41 | 2,22 | -5,93% | 2,21 | 2,48 | 2,30 | 0,00 | 0,00 | 21 | 48.684 |
| 7/3/2024 | 2,47 | 2,36 | -4,07% | 2,36 | 2,47 | 2,42 | 2,36 | 2,48 | 4 | 4.370 |
| 6/3/2024 | 2,46 | 2,46 | -0,81% | 2,46 | 2,48 | 2,46 | 2,36 | 2,46 | 15 | 33.478 |
| 5/3/2024 | 2,48 | 2,48 | +3,77% | 2,48 | 2,48 | 2,48 | 2,36 | 2,46 | 2 | 3.968 |
| 4/3/2024 | 2,43 | 2,39 | +14,90% | 2,39 | 2,48 | 2,40 | 2,39 | 2,48 | 5 | 11.282 |
| 1/3/2024 | 2,30 | 2,08 | -12,24% | 2,04 | 2,40 | 2,24 | 2,08 | 2,48 | 17 | 31.233 |
| 29/2/2024 | 2,37 | 2,37 | +0,42% | 2,37 | 2,40 | 2,37 | 2,53 | 2,58 | 5 | 6.648 |
| 28/2/2024 | 2,20 | 2,36 | -5,60% | 2,20 | 2,36 | 2,20 | 2,36 | 2,58 | 2 | 10.372 |
| 27/2/2024 | 2,80 | 2,50 | -13,79% | 2,31 | 2,80 | 2,55 | 2,34 | 2,50 | 79 | 178.675 |
| 26/2/2024 | 3,25 | 2,90 | -10,49% | 2,90 | 3,25 | 2,96 | 2,89 | 2,90 | 40 | 48.846 |
| 23/2/2024 | 3,00 | 3,24 | +4,18% | 3,00 | 3,24 | 3,08 | 0,00 | 0,00 | 8 | 15.408 |
| 22/2/2024 | 3,88 | 3,11 | -18,16% | 3,07 | 3,88 | 3,18 | 3,10 | 3,57 | 84 | 134.257 |
| 21/2/2024 | 3,80 | 3,80 | -2,06% | 3,80 | 3,80 | 3,80 | 3,70 | 3,75 | 1 | 7.600 |
| 20/2/2024 | 3,88 | 3,88 | +2,11% | 3,88 | 3,88 | 3,88 | 3,88 | 4,03 | 2 | 1.552 |
| 19/2/2024 | 3,80 | 3,80 | -0,26% | 3,80 | 3,80 | 3,80 | 3,75 | 4,15 | 1 | 380 |
| 16/2/2024 | 3,81 | 3,81 | 0,00% | 3,81 | 3,81 | 3,81 | 3,81 | 4,32 | 1 | 1.524 |
| 9/2/2024 | 3,81 | 3,81 | +0,26% | 3,81 | 3,81 | 3,81 | 0,00 | 0,00 | 1 | 381 |
| 8/2/2024 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 3,57 | 3,78 | 5 | 24.320 |
| 7/2/2024 | 3,82 | 3,80 | -0,26% | 3,80 | 3,82 | 3,80 | 3,80 | 4,55 | 7 | 4.187 |
| 6/2/2024 | 3,81 | 3,81 | -5,46% | 3,81 | 3,81 | 3,81 | 3,81 | 4,55 | 3 | 2.667 |
| 5/2/2024 | 4,03 | 4,03 | 0,00% | 4,03 | 4,03 | 4,03 | 3,90 | 4,55 | 4 | 36.270 |
| 2/2/2024 | 4,60 | 4,03 | -12,39% | 4,03 | 4,60 | 4,31 | 4,03 | 4,54 | 2 | 863 |
| 1/2/2024 | 4,60 | 4,60 | +14,14% | 4,60 | 4,60 | 4,60 | 4,03 | 4,60 | 2 | 920 |
| 31/1/2024 | 4,03 | 4,03 | -1,23% | 4,03 | 4,03 | 4,03 | 4,03 | 4,51 | 1 | 3.224 |
| 29/1/2024 | 4,08 | 4,08 | -0,73% | 4,08 | 4,08 | 4,08 | 4,08 | 4,60 | 1 | 408 |
| 26/1/2024 | 4,16 | 4,11 | -1,67% | 4,04 | 4,16 | 4,11 | 4,08 | 4,40 | 10 | 16.037 |
| 25/1/2024 | 4,25 | 4,18 | -10,11% | 4,18 | 4,25 | 4,22 | 4,17 | 4,22 | 4 | 2.956 |
| 24/1/2024 | 4,65 | 4,65 | +10,98% | 4,65 | 4,70 | 4,67 | 4,30 | 4,70 | 4 | 52.860 |
| 23/1/2024 | 5,19 | 4,19 | -18,32% | 4,19 | 5,19 | 4,37 | 4,22 | 4,75 | 8 | 13.135 |