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.
EUCA3 - EUCATEX - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 7/5/2025 | 16,10 | 15,85 | -1,55% | 15,40 | 16,10 | 15,70 | 15,55 | 16,10 | 13 | 3.297.700 |
| 6/5/2025 | 16,10 | 16,10 | -2,42% | 16,10 | 16,10 | 16,10 | 15,95 | 16,40 | 1 | 322.000 |
| 5/5/2025 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,10 | 16,50 | 1 | 165.000 |
| 2/5/2025 | 15,84 | 16,50 | +4,10% | 15,31 | 16,50 | 15,91 | 15,57 | 16,50 | 11 | 2.705.300 |
| 29/4/2025 | 15,85 | 15,85 | +2,26% | 15,85 | 15,85 | 15,85 | 15,26 | 15,84 | 1 | 317.000 |
| 28/4/2025 | 15,85 | 15,50 | 0,00% | 15,50 | 15,85 | 15,67 | 15,26 | 15,80 | 2 | 313.500 |
| 24/4/2025 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 15,25 | 15,85 | 2 | 465.000 |
| 23/4/2025 | 16,50 | 15,50 | -6,06% | 15,50 | 16,50 | 15,83 | 15,22 | 15,94 | 6 | 1.108.500 |
| 17/4/2025 | 16,50 | 16,50 | +5,77% | 16,50 | 16,50 | 16,50 | 15,50 | 16,50 | 9 | 3.465.000 |
| 16/4/2025 | 15,65 | 15,60 | 0,00% | 15,60 | 16,00 | 15,74 | 15,60 | 15,61 | 16 | 5.982.700 |
| 10/4/2025 | 15,25 | 15,60 | +3,65% | 15,25 | 15,60 | 15,42 | 15,00 | 15,60 | 2 | 308.500 |
| 4/4/2025 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 14,81 | 15,05 | 1 | 150.500 |
| 3/4/2025 | 15,10 | 15,05 | -0,66% | 15,05 | 15,10 | 15,05 | 15,10 | 15,65 | 3 | 1.807.000 |
| 1/4/2025 | 15,15 | 15,15 | +0,66% | 15,15 | 15,15 | 15,15 | 15,15 | 15,65 | 1 | 151.500 |
| 31/3/2025 | 15,06 | 15,05 | 0,00% | 15,05 | 15,06 | 15,05 | 15,15 | 15,93 | 4 | 1.655.600 |
| 28/3/2025 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 15,10 | 16,49 | 1 | 150.500 |
| 27/3/2025 | 15,02 | 15,05 | -4,44% | 15,02 | 15,05 | 15,03 | 15,05 | 16,49 | 4 | 1.803.900 |
| 26/3/2025 | 15,75 | 15,75 | +0,13% | 15,75 | 15,75 | 15,75 | 16,00 | 16,50 | 1 | 1.575.000 |
| 25/3/2025 | 15,70 | 15,73 | 0,00% | 15,70 | 15,73 | 15,71 | 15,07 | 15,75 | 3 | 628.700 |
| 18/3/2025 | 15,73 | 15,73 | +4,52% | 15,73 | 15,73 | 15,73 | 15,10 | 15,71 | 1 | 157.300 |
| 14/3/2025 | 15,20 | 15,05 | +0,33% | 15,05 | 15,20 | 15,11 | 15,05 | 15,75 | 4 | 1.511.000 |
| 11/3/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,80 | 16,25 | 3 | 2.100.000 |
| 10/3/2025 | 15,30 | 15,00 | -1,32% | 15,00 | 15,30 | 15,18 | 15,01 | 16,24 | 7 | 1.974.300 |
| 7/3/2025 | 15,20 | 15,20 | +0,86% | 15,20 | 15,25 | 15,21 | 15,27 | 16,25 | 3 | 760.500 |
| 5/3/2025 | 15,10 | 15,07 | -0,86% | 15,07 | 15,10 | 15,08 | 14,67 | 16,25 | 2 | 301.700 |
| 28/2/2025 | 15,25 | 15,20 | -0,33% | 15,20 | 15,25 | 15,24 | 15,20 | 16,25 | 4 | 914.500 |
| 27/2/2025 | 15,91 | 15,25 | -1,29% | 15,25 | 15,91 | 15,47 | 15,26 | 16,50 | 4 | 1.702.100 |
| 26/2/2025 | 16,50 | 15,45 | -4,28% | 15,45 | 16,50 | 15,67 | 15,45 | 16,50 | 6 | 1.097.100 |
| 25/2/2025 | 16,14 | 16,14 | +0,25% | 16,14 | 16,14 | 16,14 | 15,45 | 16,15 | 1 | 161.400 |
| 24/2/2025 | 16,10 | 16,10 | -1,83% | 16,10 | 16,10 | 16,10 | 16,10 | 16,98 | 1 | 161.000 |
| 18/2/2025 | 16,40 | 16,40 | -0,61% | 16,40 | 16,40 | 16,40 | 15,72 | 16,96 | 1 | 164.000 |
| 17/2/2025 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 16,96 | 2 | 330.000 |
| 14/2/2025 | 16,50 | 16,50 | -2,77% | 16,50 | 16,50 | 16,50 | 16,50 | 16,95 | 2 | 330.000 |
| 13/2/2025 | 16,97 | 16,97 | +6,06% | 16,97 | 16,97 | 16,97 | 15,71 | 16,50 | 2 | 339.400 |
| 12/2/2025 | 15,61 | 16,00 | 0,00% | 15,61 | 16,00 | 15,80 | 15,61 | 16,50 | 3 | 632.200 |
| 11/2/2025 | 15,50 | 16,00 | +3,16% | 15,50 | 16,00 | 15,60 | 15,51 | 16,50 | 3 | 780.000 |
| 6/2/2025 | 15,33 | 15,51 | -3,12% | 15,33 | 15,51 | 15,42 | 15,51 | 17,00 | 2 | 308.400 |
| 30/1/2025 | 16,01 | 16,01 | +2,89% | 16,01 | 16,01 | 16,01 | 15,99 | 17,40 | 1 | 160.100 |
| 29/1/2025 | 15,56 | 15,56 | -4,36% | 15,56 | 15,56 | 15,56 | 15,56 | 16,01 | 1 | 155.600 |
| 27/1/2025 | 16,27 | 16,27 | +6,34% | 16,27 | 16,29 | 16,27 | 15,50 | 17,95 | 4 | 651.100 |
| 21/1/2025 | 15,30 | 15,30 | 0,00% | 15,30 | 15,30 | 15,30 | 15,30 | 21,90 | 1 | 153.000 |
| 20/1/2025 | 15,19 | 15,30 | -7,27% | 15,19 | 15,30 | 15,24 | 15,20 | 22,50 | 2 | 304.900 |
| 16/1/2025 | 15,20 | 15,20 | 0,00% | 15,20 | 15,20 | 15,20 | 15,19 | 15,86 | 1 | 152.000 |
| 14/1/2025 | 15,19 | 15,20 | +4,40% | 15,19 | 15,20 | 15,19 | 15,20 | 15,88 | 3 | 455.900 |
| 13/1/2025 | 14,56 | 14,56 | -4,21% | 14,56 | 14,56 | 14,56 | 15,00 | 15,88 | 1 | 145.600 |
| 10/1/2025 | 15,00 | 15,20 | -15,70% | 15,00 | 15,20 | 15,07 | 14,55 | 15,87 | 7 | 1.055.400 |
| 6/1/2025 | 16,56 | 16,50 | -0,12% | 16,50 | 16,57 | 16,51 | 16,50 | 17,55 | 6 | 2.477.400 |
| 3/1/2025 | 16,55 | 16,52 | -0,48% | 16,52 | 16,55 | 16,53 | 16,50 | 16,90 | 2 | 330.700 |
| 2/1/2025 | 16,60 | 16,60 | -2,30% | 16,60 | 16,60 | 16,60 | 16,60 | 17,55 | 1 | 166.000 |
| 30/12/2024 | 16,99 | 16,99 | +4,81% | 16,99 | 16,99 | 16,99 | 16,75 | 17,55 | 1 | 169.900 |
| 27/12/2024 | 16,20 | 16,21 | -0,25% | 16,20 | 16,25 | 16,22 | 16,20 | 17,45 | 3 | 649.100 |
| 26/12/2024 | 16,25 | 16,25 | -2,69% | 16,25 | 16,25 | 16,25 | 16,26 | 17,47 | 1 | 162.500 |
| 23/12/2024 | 16,77 | 16,70 | 0,00% | 16,70 | 16,77 | 16,71 | 16,25 | 16,70 | 7 | 1.170.300 |
| 20/12/2024 | 16,70 | 16,70 | 0,00% | 16,70 | 16,71 | 16,70 | 16,70 | 17,54 | 3 | 1.503.100 |
| 18/12/2024 | 16,70 | 16,70 | 0,00% | 16,70 | 16,70 | 16,70 | 16,70 | 17,54 | 1 | 334.000 |
| 16/12/2024 | 16,72 | 16,70 | -0,12% | 16,70 | 16,72 | 16,70 | 16,70 | 17,54 | 5 | 3.174.200 |
| 13/12/2024 | 16,75 | 16,72 | 0,00% | 16,72 | 16,75 | 16,73 | 16,72 | 17,54 | 2 | 501.900 |
| 10/12/2024 | 16,75 | 16,72 | -0,18% | 16,72 | 16,75 | 16,73 | 16,75 | 17,50 | 2 | 501.900 |
| 9/12/2024 | 16,75 | 16,75 | +0,30% | 16,75 | 16,75 | 16,75 | 16,75 | 17,50 | 1 | 167.500 |
| 6/12/2024 | 16,80 | 16,70 | -0,60% | 16,70 | 16,80 | 16,74 | 16,72 | 17,50 | 5 | 1.841.700 |
| 5/12/2024 | 16,80 | 16,80 | -1,29% | 16,80 | 16,80 | 16,80 | 16,85 | 17,55 | 1 | 168.000 |
| 4/12/2024 | 16,80 | 17,02 | +0,12% | 16,80 | 17,02 | 16,98 | 16,80 | 17,35 | 5 | 4.075.700 |
| 3/12/2024 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,90 | 17,00 | 1 | 1.020.000 |
| 2/12/2024 | 17,00 | 17,00 | +1,43% | 17,00 | 17,05 | 17,01 | 16,95 | 17,00 | 3 | 510.500 |
| 28/11/2024 | 16,80 | 16,76 | -1,12% | 16,76 | 16,80 | 16,78 | 16,70 | 17,35 | 2 | 335.600 |
| 25/11/2024 | 17,59 | 16,95 | -0,88% | 16,95 | 17,59 | 17,19 | 16,90 | 17,60 | 3 | 515.900 |
| 22/11/2024 | 16,69 | 17,10 | +6,88% | 16,60 | 17,10 | 16,74 | 16,90 | 17,15 | 16 | 3.180.700 |
| 21/11/2024 | 15,72 | 16,00 | 0,00% | 15,72 | 16,00 | 15,85 | 15,80 | 16,70 | 5 | 951.500 |
| 14/11/2024 | 15,96 | 16,00 | 0,00% | 15,96 | 16,50 | 16,39 | 16,00 | 16,49 | 7 | 4.261.900 |
| 13/11/2024 | 15,96 | 16,00 | -2,38% | 15,96 | 16,10 | 16,02 | 16,00 | 16,37 | 3 | 480.600 |
| 12/11/2024 | 16,37 | 16,39 | 0,00% | 16,37 | 16,39 | 16,38 | 15,95 | 16,40 | 3 | 1.310.400 |
| 11/11/2024 | 16,07 | 16,39 | +2,76% | 16,07 | 16,39 | 16,17 | 15,97 | 16,39 | 4 | 970.600 |
| 8/11/2024 | 15,76 | 15,95 | -0,93% | 15,75 | 15,95 | 15,82 | 15,75 | 16,39 | 3 | 474.600 |
| 5/11/2024 | 16,09 | 16,10 | +2,16% | 16,09 | 16,10 | 16,09 | 15,72 | 16,50 | 2 | 1.609.900 |
| 4/11/2024 | 15,76 | 15,76 | 0,00% | 15,76 | 15,76 | 15,76 | 15,75 | 16,00 | 1 | 157.600 |
| 31/10/2024 | 15,76 | 15,76 | -2,11% | 15,76 | 15,76 | 15,76 | 15,75 | 16,09 | 2 | 315.200 |
| 30/10/2024 | 16,10 | 16,10 | +0,63% | 16,10 | 16,10 | 16,10 | 15,75 | 16,09 | 1 | 161.000 |
| 29/10/2024 | 15,74 | 16,00 | +1,78% | 15,74 | 16,00 | 15,95 | 15,80 | 16,19 | 6 | 3.190.400 |
| 28/10/2024 | 16,28 | 15,72 | -3,56% | 15,72 | 16,28 | 15,84 | 15,71 | 15,99 | 12 | 2.694.200 |
| 25/10/2024 | 15,88 | 16,30 | 0,00% | 15,88 | 16,30 | 16,09 | 15,95 | 16,49 | 2 | 321.800 |
| 24/10/2024 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 16,43 | 16,69 | 2 | 489.000 |
| 23/10/2024 | 16,10 | 16,30 | +0,12% | 16,01 | 16,30 | 16,24 | 16,01 | 16,30 | 6 | 2.111.300 |
| 22/10/2024 | 16,28 | 16,28 | -3,67% | 16,28 | 16,28 | 16,28 | 16,06 | 16,80 | 1 | 162.800 |
| 21/10/2024 | 16,51 | 16,90 | -1,17% | 16,51 | 16,90 | 16,70 | 16,50 | 16,90 | 2 | 334.100 |
| 18/10/2024 | 17,10 | 17,10 | +8,71% | 16,80 | 17,10 | 17,03 | 16,55 | 17,10 | 15 | 3.237.400 |
| 17/10/2024 | 15,77 | 15,73 | -2,66% | 15,73 | 15,77 | 15,73 | 15,73 | 16,00 | 7 | 1.888.000 |
| 16/10/2024 | 16,16 | 16,16 | +0,06% | 16,16 | 16,16 | 16,16 | 16,16 | 16,99 | 1 | 323.200 |
| 15/10/2024 | 16,30 | 16,15 | 0,00% | 16,15 | 16,30 | 16,26 | 15,77 | 17,02 | 3 | 650.500 |
| 14/10/2024 | 16,20 | 16,15 | -0,31% | 16,15 | 16,20 | 16,18 | 16,15 | 17,19 | 3 | 485.500 |
| 11/10/2024 | 16,20 | 16,20 | +0,25% | 16,20 | 16,20 | 16,20 | 16,15 | 17,26 | 1 | 162.000 |
| 10/10/2024 | 16,16 | 16,16 | -6,43% | 16,16 | 16,16 | 16,16 | 16,15 | 17,00 | 1 | 161.600 |
| 8/10/2024 | 17,00 | 17,27 | +1,29% | 17,00 | 17,27 | 17,09 | 15,42 | 17,97 | 3 | 512.700 |
| 2/10/2024 | 17,00 | 17,05 | 0,00% | 17,00 | 17,05 | 17,03 | 15,67 | 17,00 | 3 | 510.900 |
| 1/10/2024 | 17,05 | 17,05 | +8,12% | 17,05 | 17,05 | 17,05 | 15,66 | 17,00 | 2 | 341.000 |
| 30/9/2024 | 16,54 | 15,77 | -4,66% | 15,77 | 16,54 | 16,15 | 15,75 | 17,49 | 2 | 323.100 |
| 26/9/2024 | 16,60 | 16,54 | -0,36% | 16,54 | 16,60 | 16,57 | 16,00 | 17,49 | 2 | 331.400 |
| 25/9/2024 | 16,53 | 16,60 | -2,87% | 16,53 | 16,60 | 16,56 | 16,21 | 17,00 | 2 | 331.300 |
| 24/9/2024 | 17,09 | 17,09 | 0,00% | 17,09 | 17,09 | 17,09 | 15,72 | 17,38 | 1 | 170.900 |
| 23/9/2024 | 17,09 | 17,09 | +4,85% | 17,09 | 17,09 | 17,09 | 15,72 | 17,39 | 1 | 170.900 |
| 20/9/2024 | 16,80 | 16,30 | -7,65% | 16,30 | 17,00 | 16,57 | 16,10 | 16,30 | 23 | 6.629.900 |
| 17/9/2024 | 17,65 | 17,65 | 0,00% | 17,65 | 17,65 | 17,65 | 16,81 | 17,65 | 1 | 176.500 |
| 13/9/2024 | 17,65 | 17,65 | +1,20% | 17,65 | 17,65 | 17,65 | 16,81 | 17,66 | 1 | 176.500 |
| 12/9/2024 | 16,71 | 17,44 | +4,37% | 16,65 | 17,97 | 17,32 | 16,68 | 17,89 | 11 | 3.985.800 |
| 10/9/2024 | 16,65 | 16,71 | -1,71% | 16,65 | 16,71 | 16,66 | 16,70 | 17,78 | 4 | 1.499.500 |
| 9/9/2024 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 17,76 | 1 | 170.000 |
| 6/9/2024 | 17,69 | 17,00 | -2,80% | 17,00 | 17,70 | 17,50 | 17,00 | 17,59 | 8 | 3.325.400 |
| 5/9/2024 | 17,50 | 17,49 | -0,06% | 17,06 | 17,50 | 17,35 | 16,67 | 17,69 | 3 | 520.500 |
| 4/9/2024 | 17,00 | 17,50 | +2,94% | 17,00 | 17,50 | 17,33 | 16,65 | 17,50 | 9 | 3.639.900 |
| 3/9/2024 | 17,01 | 17,00 | -2,30% | 17,00 | 17,01 | 17,00 | 17,00 | 17,39 | 3 | 1.020.100 |
| 2/9/2024 | 17,50 | 17,40 | 0,00% | 17,40 | 17,50 | 17,48 | 16,71 | 17,30 | 3 | 874.000 |
| 30/8/2024 | 17,79 | 17,40 | -0,23% | 17,40 | 17,79 | 17,59 | 16,69 | 17,00 | 2 | 351.900 |
| 29/8/2024 | 17,50 | 17,44 | -0,34% | 17,44 | 17,50 | 17,45 | 16,66 | 17,50 | 18 | 5.410.400 |
| 27/8/2024 | 17,49 | 17,50 | 0,00% | 17,49 | 17,50 | 17,49 | 17,06 | 17,50 | 2 | 349.900 |
| 26/8/2024 | 17,00 | 17,50 | +4,48% | 17,00 | 17,50 | 17,37 | 16,71 | 17,50 | 8 | 2.085.500 |
| 23/8/2024 | 17,25 | 16,75 | +0,48% | 16,75 | 17,25 | 17,00 | 16,66 | 17,11 | 2 | 340.000 |
| 22/8/2024 | 17,20 | 16,67 | +0,12% | 16,67 | 17,20 | 16,93 | 16,65 | 17,20 | 2 | 338.700 |
| 21/8/2024 | 16,65 | 16,65 | -0,30% | 16,65 | 16,65 | 16,65 | 16,69 | 17,49 | 1 | 333.000 |
| 20/8/2024 | 16,65 | 16,70 | +0,30% | 16,65 | 16,70 | 16,65 | 16,65 | 17,00 | 5 | 1.665.700 |
| 19/8/2024 | 16,65 | 16,65 | +3,54% | 16,65 | 16,65 | 16,65 | 16,08 | 16,66 | 1 | 166.500 |
| 15/8/2024 | 16,54 | 16,08 | -3,71% | 16,08 | 16,69 | 16,33 | 15,85 | 16,54 | 6 | 1.143.700 |
| 14/8/2024 | 16,04 | 16,70 | 0,00% | 16,04 | 16,70 | 16,53 | 15,93 | 16,99 | 7 | 1.488.300 |
| 13/8/2024 | 15,59 | 16,70 | +5,16% | 15,58 | 16,70 | 15,98 | 16,03 | 16,70 | 5 | 799.300 |
| 9/8/2024 | 16,00 | 15,88 | 0,00% | 15,88 | 16,00 | 15,94 | 15,60 | 17,29 | 2 | 318.800 |
| 7/8/2024 | 15,88 | 15,88 | -1,98% | 15,88 | 15,88 | 15,88 | 15,50 | 16,20 | 2 | 317.600 |
| 5/8/2024 | 16,20 | 16,20 | -0,31% | 16,20 | 16,20 | 16,20 | 15,40 | 17,30 | 2 | 324.000 |
| 2/8/2024 | 16,25 | 16,25 | -4,41% | 16,25 | 16,25 | 16,25 | 15,40 | 16,75 | 1 | 162.500 |
| 1/8/2024 | 16,74 | 17,00 | +4,62% | 16,66 | 17,00 | 16,92 | 16,25 | 17,50 | 3 | 1.354.000 |
| 29/7/2024 | 16,25 | 16,25 | -0,06% | 16,25 | 16,25 | 16,25 | 16,25 | 17,98 | 1 | 325.000 |
| 25/7/2024 | 16,26 | 16,26 | -0,43% | 16,26 | 16,26 | 16,26 | 16,25 | 16,99 | 1 | 162.600 |
| 24/7/2024 | 16,26 | 16,33 | +0,49% | 16,25 | 16,98 | 16,63 | 16,26 | 16,42 | 10 | 1.663.900 |
| 23/7/2024 | 16,37 | 16,25 | -3,39% | 16,25 | 16,42 | 16,33 | 16,25 | 16,97 | 8 | 1.633.000 |
| 22/7/2024 | 16,83 | 16,82 | +3,44% | 16,82 | 16,83 | 16,82 | 16,26 | 16,82 | 2 | 336.500 |
| 19/7/2024 | 16,26 | 16,26 | -1,39% | 16,26 | 16,26 | 16,26 | 16,46 | 16,96 | 2 | 325.200 |
| 18/7/2024 | 17,20 | 16,49 | -5,23% | 16,05 | 17,20 | 16,32 | 16,43 | 17,28 | 11 | 3.264.900 |
| 17/7/2024 | 17,10 | 17,40 | +2,41% | 17,10 | 17,52 | 17,34 | 17,20 | 17,40 | 9 | 2.428.200 |
| 16/7/2024 | 16,84 | 16,99 | +4,55% | 16,64 | 16,99 | 16,84 | 16,90 | 17,00 | 6 | 1.010.900 |
| 15/7/2024 | 16,25 | 16,25 | -0,25% | 16,25 | 16,25 | 16,25 | 15,92 | 16,26 | 1 | 162.500 |
| 12/7/2024 | 16,41 | 16,29 | -0,91% | 16,29 | 16,42 | 16,30 | 16,27 | 16,29 | 14 | 2.934.700 |
| 11/7/2024 | 16,28 | 16,44 | 0,00% | 16,28 | 16,44 | 16,33 | 16,44 | 17,10 | 2 | 490.000 |
| 10/7/2024 | 16,43 | 16,44 | +2,62% | 16,43 | 16,44 | 16,43 | 15,70 | 16,28 | 2 | 328.700 |
| 8/7/2024 | 16,20 | 16,02 | -1,78% | 16,02 | 16,42 | 16,25 | 15,27 | 16,44 | 5 | 812.600 |
| 5/7/2024 | 16,31 | 16,31 | +2,97% | 16,31 | 16,31 | 16,31 | 16,20 | 17,22 | 3 | 489.300 |
| 4/7/2024 | 15,45 | 15,84 | +5,53% | 15,43 | 15,84 | 15,49 | 15,30 | 17,22 | 4 | 1.239.700 |
| 3/7/2024 | 15,01 | 15,01 | +0,07% | 15,01 | 15,01 | 15,01 | 15,05 | 15,80 | 1 | 150.100 |
| 1/7/2024 | 15,36 | 15,00 | -2,34% | 15,00 | 15,36 | 15,18 | 15,03 | 16,00 | 2 | 303.600 |
| 28/6/2024 | 15,36 | 15,36 | +0,13% | 15,36 | 15,36 | 15,36 | 15,10 | 15,36 | 2 | 768.000 |
| 27/6/2024 | 15,34 | 15,34 | +1,59% | 15,34 | 15,34 | 15,34 | 15,11 | 16,00 | 1 | 153.400 |
| 26/6/2024 | 15,24 | 15,10 | 0,00% | 15,10 | 15,24 | 15,11 | 15,10 | 15,30 | 4 | 1.511.500 |
| 25/6/2024 | 15,00 | 15,10 | +0,67% | 15,00 | 15,10 | 15,05 | 15,10 | 16,05 | 2 | 301.000 |
| 24/6/2024 | 15,04 | 15,00 | -1,32% | 15,00 | 15,04 | 15,02 | 14,95 | 16,90 | 2 | 300.400 |
| 19/6/2024 | 15,19 | 15,20 | +3,05% | 15,19 | 15,20 | 15,19 | 14,87 | 17,20 | 2 | 607.900 |
| 18/6/2024 | 14,85 | 14,75 | -1,01% | 14,75 | 14,85 | 14,80 | 14,74 | 15,19 | 2 | 296.000 |
| 17/6/2024 | 14,90 | 14,90 | -1,97% | 14,90 | 14,90 | 14,90 | 14,73 | 15,20 | 2 | 298.000 |
| 13/6/2024 | 15,30 | 15,20 | 0,00% | 15,20 | 15,30 | 15,22 | 14,74 | 15,20 | 2 | 1.066.000 |
| 12/6/2024 | 15,20 | 15,20 | +1,33% | 15,20 | 15,20 | 15,20 | 15,20 | 16,90 | 1 | 152.000 |
| 11/6/2024 | 14,71 | 15,00 | 0,00% | 14,71 | 15,00 | 14,94 | 14,72 | 16,55 | 4 | 747.000 |
| 6/6/2024 | 15,05 | 15,00 | 0,00% | 15,00 | 15,05 | 15,02 | 15,00 | 15,44 | 2 | 300.500 |
| 4/6/2024 | 14,99 | 15,00 | -0,27% | 14,99 | 15,00 | 14,99 | 14,51 | 15,00 | 3 | 749.900 |
| 3/6/2024 | 14,83 | 15,04 | +1,42% | 14,83 | 15,04 | 14,93 | 14,51 | 15,05 | 2 | 298.700 |
| 31/5/2024 | 14,43 | 14,83 | -1,46% | 14,43 | 14,83 | 14,56 | 14,46 | 15,05 | 3 | 436.900 |
| 27/5/2024 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 14,33 | 15,05 | 1 | 150.500 |
| 24/5/2024 | 15,05 | 15,05 | +0,47% | 15,05 | 15,06 | 15,05 | 15,05 | 15,88 | 4 | 602.100 |
| 23/5/2024 | 14,50 | 14,98 | +3,31% | 14,40 | 14,98 | 14,51 | 14,38 | 15,01 | 4 | 870.900 |
| 22/5/2024 | 14,55 | 14,50 | -2,95% | 14,50 | 14,55 | 14,52 | 14,50 | 15,01 | 6 | 1.016.900 |
| 20/5/2024 | 14,94 | 14,94 | +1,63% | 14,94 | 14,94 | 14,94 | 14,77 | 17,22 | 1 | 149.400 |
| 17/5/2024 | 14,38 | 14,70 | +0,62% | 14,30 | 14,70 | 14,45 | 14,30 | 16,85 | 7 | 2.167.500 |
| 15/5/2024 | 14,70 | 14,61 | -0,61% | 14,30 | 14,70 | 14,42 | 14,31 | 14,61 | 14 | 3.029.900 |
| 14/5/2024 | 14,89 | 14,70 | -1,28% | 14,70 | 14,89 | 14,78 | 14,70 | 14,89 | 3 | 443.600 |
| 13/5/2024 | 15,38 | 14,89 | -0,73% | 14,89 | 15,56 | 15,48 | 14,88 | 15,56 | 5 | 2.012.500 |
| 9/5/2024 | 15,60 | 15,00 | -5,60% | 15,00 | 15,60 | 15,22 | 14,50 | 15,60 | 11 | 2.284.300 |
| 6/5/2024 | 15,89 | 15,89 | +3,18% | 15,89 | 15,89 | 15,89 | 15,62 | 15,93 | 1 | 158.900 |
| 2/5/2024 | 15,41 | 15,40 | -1,41% | 15,40 | 15,41 | 15,40 | 15,23 | 17,39 | 2 | 308.100 |
| 30/4/2024 | 16,00 | 15,62 | -0,26% | 15,62 | 16,00 | 15,74 | 15,61 | 16,28 | 3 | 472.400 |
| 29/4/2024 | 16,43 | 15,66 | -2,13% | 15,66 | 16,43 | 16,04 | 15,69 | 16,00 | 2 | 320.900 |
| 26/4/2024 | 16,01 | 16,00 | 0,00% | 15,60 | 16,01 | 15,84 | 15,75 | 16,99 | 14 | 3.326.800 |
| 25/4/2024 | 16,06 | 16,00 | -0,62% | 16,00 | 16,06 | 16,05 | 16,10 | 16,27 | 3 | 481.600 |
| 23/4/2024 | 16,10 | 16,10 | +0,31% | 16,10 | 16,10 | 16,10 | 15,85 | 16,50 | 1 | 161.000 |
| 22/4/2024 | 16,30 | 16,05 | -2,43% | 16,05 | 16,30 | 16,17 | 16,10 | 17,07 | 2 | 323.500 |
| 19/4/2024 | 16,45 | 16,45 | 0,00% | 16,45 | 16,45 | 16,45 | 16,20 | 17,04 | 1 | 164.500 |
| 18/4/2024 | 16,90 | 16,45 | -0,30% | 16,45 | 16,90 | 16,56 | 16,20 | 16,83 | 3 | 828.400 |
| 17/4/2024 | 17,02 | 16,50 | -3,00% | 16,50 | 17,02 | 16,84 | 16,45 | 16,79 | 18 | 3.200.800 |
| 16/4/2024 | 17,54 | 17,01 | -3,24% | 17,01 | 17,54 | 17,32 | 17,00 | 17,28 | 6 | 1.732.200 |
| 15/4/2024 | 17,57 | 17,58 | 0,00% | 17,57 | 17,58 | 17,57 | 17,05 | 17,58 | 3 | 527.300 |
| 12/4/2024 | 17,57 | 17,58 | +3,29% | 17,50 | 17,59 | 17,52 | 17,00 | 17,58 | 13 | 3.679.400 |
| 11/4/2024 | 17,08 | 17,02 | -0,29% | 17,02 | 17,50 | 17,18 | 16,90 | 17,38 | 7 | 1.546.400 |
| 10/4/2024 | 17,06 | 17,07 | +0,41% | 17,04 | 17,07 | 17,05 | 16,92 | 17,04 | 6 | 1.534.500 |
| 9/4/2024 | 17,04 | 17,00 | -0,47% | 16,77 | 17,04 | 16,99 | 17,00 | 17,03 | 7 | 2.039.700 |
| 8/4/2024 | 16,81 | 17,08 | +1,61% | 16,81 | 17,08 | 16,99 | 16,90 | 17,08 | 17 | 16.316.200 |
| 5/4/2024 | 16,85 | 16,81 | -0,24% | 16,81 | 17,00 | 16,88 | 16,71 | 16,92 | 9 | 1.688.500 |
| 4/4/2024 | 16,89 | 16,85 | +0,12% | 16,85 | 17,00 | 16,92 | 16,85 | 16,99 | 6 | 1.015.200 |
| 3/4/2024 | 16,83 | 16,83 | 0,00% | 16,83 | 16,83 | 16,83 | 16,75 | 16,83 | 1 | 504.900 |
| 2/4/2024 | 16,89 | 16,83 | -0,12% | 16,83 | 16,97 | 16,93 | 16,75 | 16,83 | 9 | 2.200.900 |
| 1/4/2024 | 16,89 | 16,85 | -0,30% | 16,81 | 16,89 | 16,86 | 16,80 | 16,89 | 6 | 1.348.800 |
| 28/3/2024 | 16,90 | 16,90 | 0,00% | 16,89 | 16,90 | 16,89 | 16,76 | 16,89 | 4 | 675.900 |
| 27/3/2024 | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 16,71 | 16,90 | 1 | 169.000 |
| 26/3/2024 | 17,00 | 16,90 | -0,59% | 16,90 | 17,08 | 17,03 | 16,73 | 16,90 | 12 | 3.236.500 |
| 25/3/2024 | 17,09 | 17,00 | +2,10% | 17,00 | 17,09 | 17,00 | 16,75 | 17,08 | 4 | 2.210.900 |
| 22/3/2024 | 17,00 | 16,65 | -2,06% | 16,51 | 17,00 | 16,83 | 16,65 | 17,07 | 9 | 2.189.000 |
| 21/3/2024 | 17,00 | 17,00 | -0,23% | 17,00 | 17,15 | 17,05 | 16,71 | 17,18 | 7 | 3.070.200 |
| 20/3/2024 | 17,00 | 17,04 | -0,06% | 16,50 | 17,04 | 16,88 | 16,51 | 17,15 | 43 | 48.280.400 |
| 19/3/2024 | 17,15 | 17,05 | +0,24% | 16,71 | 17,15 | 16,99 | 16,80 | 17,07 | 28 | 37.563.300 |
| 18/3/2024 | 17,00 | 17,01 | +0,06% | 17,00 | 17,01 | 17,00 | 17,00 | 17,58 | 9 | 10.370.200 |
| 15/3/2024 | 16,75 | 17,00 | +2,60% | 16,74 | 17,00 | 16,99 | 16,53 | 17,15 | 16 | 17.162.400 |
| 13/3/2024 | 16,50 | 16,57 | +0,42% | 16,50 | 16,61 | 16,51 | 16,51 | 16,93 | 14 | 4.953.600 |
| 12/3/2024 | 16,50 | 16,50 | +0,36% | 16,50 | 16,51 | 16,50 | 16,50 | 16,64 | 7 | 2.310.200 |
| 8/3/2024 | 16,65 | 16,44 | +0,18% | 16,44 | 16,65 | 16,49 | 0,00 | 0,00 | 3 | 659.800 |
| 7/3/2024 | 16,22 | 16,41 | +0,37% | 16,22 | 16,55 | 16,42 | 16,45 | 17,03 | 7 | 5.748.700 |
| 6/3/2024 | 17,03 | 16,35 | -3,99% | 16,35 | 17,03 | 16,78 | 16,40 | 17,00 | 10 | 1.678.600 |
| 5/3/2024 | 17,05 | 17,03 | +0,24% | 16,91 | 17,05 | 17,01 | 16,85 | 17,04 | 7 | 1.360.800 |
| 4/3/2024 | 17,50 | 16,99 | -2,91% | 16,60 | 17,50 | 16,83 | 16,90 | 17,00 | 20 | 5.554.100 |
| 1/3/2024 | 17,51 | 17,50 | -0,51% | 17,50 | 17,51 | 17,50 | 16,81 | 17,47 | 2 | 350.100 |
| 29/2/2024 | 16,41 | 17,59 | +7,19% | 16,41 | 17,68 | 17,32 | 17,10 | 17,60 | 6 | 1.039.700 |
| 28/2/2024 | 16,89 | 16,41 | -2,90% | 16,41 | 16,89 | 16,55 | 16,40 | 16,87 | 4 | 662.300 |
| 27/2/2024 | 16,60 | 16,90 | +4,97% | 16,59 | 17,00 | 16,78 | 16,40 | 17,43 | 13 | 3.020.500 |
| 26/2/2024 | 16,10 | 16,10 | -0,37% | 16,10 | 16,10 | 16,10 | 16,10 | 16,89 | 1 | 161.000 |
| 22/2/2024 | 16,65 | 16,16 | -2,65% | 16,10 | 16,65 | 16,28 | 16,10 | 16,99 | 9 | 2.279.800 |
| 21/2/2024 | 16,58 | 16,60 | +1,16% | 16,58 | 16,60 | 16,59 | 16,10 | 16,59 | 3 | 497.700 |
| 20/2/2024 | 16,32 | 16,41 | +0,55% | 16,32 | 16,60 | 16,48 | 16,15 | 16,78 | 7 | 1.153.600 |
| 19/2/2024 | 15,81 | 16,32 | +0,12% | 15,81 | 16,32 | 15,96 | 16,10 | 16,49 | 6 | 958.100 |
| 16/2/2024 | 16,50 | 16,30 | +1,56% | 16,30 | 16,65 | 16,48 | 15,86 | 16,30 | 6 | 989.000 |
| 15/2/2024 | 16,06 | 16,05 | -0,31% | 16,05 | 16,06 | 16,05 | 15,98 | 16,49 | 3 | 481.600 |
| 8/2/2024 | 16,50 | 16,10 | -3,88% | 16,00 | 16,50 | 16,13 | 16,10 | 16,94 | 21 | 6.453.600 |
| 7/2/2024 | 16,66 | 16,75 | +0,60% | 16,65 | 16,75 | 16,68 | 16,70 | 17,14 | 3 | 500.600 |
| 6/2/2024 | 17,19 | 16,65 | -3,20% | 16,65 | 17,19 | 16,81 | 16,50 | 16,65 | 9 | 1.512.900 |
| 5/2/2024 | 16,82 | 17,20 | -2,44% | 16,75 | 17,25 | 16,95 | 17,00 | 17,49 | 8 | 1.356.700 |
| 2/2/2024 | 17,91 | 17,63 | +0,69% | 17,59 | 17,92 | 17,71 | 16,99 | 17,63 | 13 | 4.251.300 |
| 1/2/2024 | 17,30 | 17,51 | -1,19% | 17,25 | 17,51 | 17,34 | 17,25 | 17,51 | 6 | 1.040.700 |
| 31/1/2024 | 17,72 | 17,72 | +2,13% | 17,72 | 17,72 | 17,72 | 17,00 | 17,68 | 1 | 177.200 |
| 30/1/2024 | 17,35 | 17,35 | -3,23% | 17,35 | 17,35 | 17,35 | 17,40 | 17,79 | 1 | 173.500 |
| 29/1/2024 | 17,93 | 17,93 | +2,75% | 17,93 | 17,93 | 17,93 | 17,50 | 17,92 | 1 | 179.300 |
| 26/1/2024 | 17,40 | 17,45 | +0,58% | 17,40 | 17,49 | 17,44 | 17,40 | 17,94 | 3 | 523.400 |
| 25/1/2024 | 17,30 | 17,35 | +0,29% | 17,30 | 17,50 | 17,38 | 17,40 | 17,79 | 3 | 521.500 |
| 24/1/2024 | 16,83 | 17,30 | +2,98% | 16,83 | 17,30 | 16,87 | 16,56 | 17,29 | 8 | 4.724.000 |
| 23/1/2024 | 16,77 | 16,80 | +0,12% | 16,45 | 16,83 | 16,68 | 16,60 | 16,80 | 8 | 1.335.100 |
| 22/1/2024 | 16,00 | 16,78 | +4,88% | 16,00 | 16,78 | 16,39 | 16,50 | 16,75 | 14 | 3.934.900 |
| 19/1/2024 | 16,10 | 16,00 | -1,23% | 16,00 | 16,20 | 16,02 | 15,92 | 16,00 | 17 | 8.494.300 |
| 18/1/2024 | 16,83 | 16,20 | -4,71% | 16,20 | 16,84 | 16,43 | 16,00 | 16,81 | 13 | 2.629.500 |
| 17/1/2024 | 17,01 | 17,00 | -2,86% | 16,20 | 17,01 | 16,81 | 16,65 | 16,98 | 28 | 7.903.800 |
| 16/1/2024 | 18,00 | 17,50 | -1,19% | 17,50 | 18,00 | 17,67 | 17,20 | 17,98 | 7 | 1.767.300 |
| 15/1/2024 | 17,91 | 17,71 | -1,56% | 17,71 | 17,91 | 17,76 | 17,40 | 17,71 | 7 | 3.197.400 |
| 12/1/2024 | 17,99 | 17,99 | -0,06% | 17,96 | 17,99 | 17,98 | 17,71 | 17,99 | 5 | 1.798.400 |
| 11/1/2024 | 17,99 | 18,00 | +2,56% | 17,95 | 18,19 | 18,09 | 17,80 | 18,00 | 34 | 8.503.500 |
| 10/1/2024 | 18,03 | 17,55 | -2,66% | 16,80 | 18,03 | 17,54 | 17,60 | 17,98 | 13 | 4.561.200 |
| 9/1/2024 | 18,28 | 18,03 | +2,91% | 17,65 | 18,39 | 18,02 | 18,00 | 18,04 | 24 | 7.209.000 |
| 8/1/2024 | 17,00 | 17,52 | +3,98% | 17,00 | 17,52 | 17,30 | 17,21 | 17,52 | 15 | 8.826.100 |
| 5/1/2024 | 16,84 | 16,85 | +2,12% | 16,84 | 16,85 | 16,84 | 16,50 | 16,85 | 2 | 336.900 |
| 4/1/2024 | 16,29 | 16,50 | +0,06% | 16,10 | 16,50 | 16,28 | 16,30 | 16,50 | 11 | 5.698.900 |
| 3/1/2024 | 16,49 | 16,49 | -0,06% | 16,49 | 16,49 | 16,49 | 16,35 | 16,49 | 2 | 329.800 |
| 2/1/2024 | 16,06 | 16,50 | +1,54% | 16,05 | 16,52 | 16,20 | 16,10 | 16,50 | 10 | 1.782.900 |
| 28/12/2023 | 16,85 | 16,25 | -3,56% | 16,25 | 16,85 | 16,45 | 16,22 | 16,84 | 2 | 493.500 |
| 27/12/2023 | 16,95 | 16,85 | -0,88% | 16,65 | 17,21 | 16,92 | 16,65 | 17,05 | 13 | 5.248.000 |
| 26/12/2023 | 16,89 | 17,00 | +1,74% | 16,70 | 17,00 | 16,85 | 17,05 | 17,67 | 27 | 6.573.900 |
| 22/12/2023 | 16,62 | 16,71 | +0,48% | 16,62 | 16,71 | 16,63 | 16,70 | 16,85 | 3 | 831.900 |
| 21/12/2023 | 16,64 | 16,63 | +5,05% | 16,20 | 16,64 | 16,51 | 16,35 | 16,63 | 18 | 5.120.100 |
| 20/12/2023 | 16,00 | 15,83 | -3,24% | 15,64 | 16,08 | 15,95 | 15,82 | 16,73 | 16 | 6.063.300 |
| 19/12/2023 | 16,80 | 16,36 | -0,30% | 16,36 | 16,80 | 16,57 | 16,05 | 16,50 | 4 | 994.300 |
| 18/12/2023 | 16,41 | 16,41 | -4,59% | 16,41 | 16,41 | 16,41 | 16,11 | 16,61 | 1 | 328.200 |
| 15/12/2023 | 17,29 | 17,20 | -0,58% | 17,20 | 17,29 | 17,20 | 16,96 | 17,70 | 6 | 1.892.900 |
| 14/12/2023 | 17,20 | 17,30 | +0,58% | 17,00 | 17,30 | 17,21 | 17,01 | 17,70 | 13 | 3.959.000 |
| 13/12/2023 | 17,20 | 17,20 | +0,53% | 17,11 | 17,20 | 17,19 | 16,90 | 17,20 | 11 | 4.470.900 |
| 12/12/2023 | 16,69 | 17,11 | +2,58% | 16,69 | 17,11 | 16,89 | 16,78 | 17,11 | 8 | 2.027.600 |
| 11/12/2023 | 16,67 | 16,68 | -3,02% | 16,67 | 16,68 | 16,67 | 16,67 | 17,55 | 2 | 333.500 |
| 8/12/2023 | 17,15 | 17,20 | 0,00% | 17,15 | 17,20 | 17,18 | 16,65 | 17,20 | 2 | 515.500 |
| 7/12/2023 | 16,41 | 17,20 | +0,06% | 16,40 | 17,20 | 16,96 | 16,50 | 17,50 | 17 | 9.161.500 |
| 6/12/2023 | 17,19 | 17,19 | -0,06% | 17,19 | 17,19 | 17,19 | 16,95 | 17,19 | 3 | 859.500 |
| 5/12/2023 | 16,29 | 17,20 | +7,17% | 16,05 | 17,20 | 16,73 | 16,80 | 17,20 | 31 | 12.046.800 |
| 4/12/2023 | 16,20 | 16,05 | -1,05% | 16,05 | 16,20 | 16,17 | 15,80 | 16,05 | 6 | 2.426.000 |
| 1/12/2023 | 16,93 | 16,22 | -4,53% | 16,22 | 16,94 | 16,41 | 16,30 | 16,50 | 25 | 5.416.900 |
| 30/11/2023 | 15,30 | 16,99 | +11,48% | 15,29 | 17,15 | 16,33 | 16,60 | 16,99 | 59 | 16.335.900 |
| 29/11/2023 | 15,18 | 15,24 | +0,40% | 15,10 | 15,24 | 15,18 | 14,90 | 15,28 | 5 | 911.200 |
| 28/11/2023 | 15,18 | 15,18 | -0,13% | 15,18 | 15,18 | 15,18 | 14,88 | 15,17 | 1 | 2.884.200 |
| 27/11/2023 | 14,95 | 15,20 | -0,65% | 14,89 | 15,20 | 15,01 | 14,42 | 15,15 | 4 | 600.600 |
| 24/11/2023 | 15,40 | 15,30 | -1,23% | 15,06 | 15,40 | 15,28 | 14,75 | 15,30 | 5 | 917.000 |
| 23/11/2023 | 15,26 | 15,49 | -0,58% | 14,95 | 15,57 | 15,07 | 14,26 | 15,49 | 34 | 11.006.300 |
| 22/11/2023 | 15,12 | 15,58 | +1,23% | 15,05 | 15,59 | 15,21 | 15,26 | 15,58 | 19 | 7.760.400 |
| 21/11/2023 | 15,47 | 15,39 | +0,33% | 15,38 | 15,47 | 15,41 | 14,88 | 15,39 | 3 | 462.400 |
| 20/11/2023 | 15,25 | 15,34 | +0,59% | 15,25 | 15,34 | 15,32 | 14,91 | 15,39 | 4 | 766.100 |
| 17/11/2023 | 15,20 | 15,25 | +0,66% | 14,82 | 15,33 | 15,07 | 14,94 | 15,26 | 18 | 3.920.300 |
| 16/11/2023 | 14,94 | 15,15 | +1,00% | 14,80 | 15,52 | 15,10 | 14,80 | 15,16 | 25 | 5.739.500 |
| 14/11/2023 | 14,10 | 15,00 | +5,78% | 14,08 | 15,00 | 14,32 | 14,31 | 14,94 | 21 | 9.738.200 |
| 13/11/2023 | 13,93 | 14,18 | -0,63% | 13,93 | 14,26 | 14,09 | 13,66 | 14,27 | 4 | 704.800 |
| 10/11/2023 | 14,10 | 14,27 | 0,00% | 14,10 | 14,27 | 14,18 | 13,95 | 14,10 | 2 | 283.700 |
| 9/11/2023 | 14,27 | 14,27 | +0,49% | 14,27 | 14,27 | 14,27 | 13,95 | 14,10 | 1 | 142.700 |
| 7/11/2023 | 14,25 | 14,20 | -1,32% | 14,00 | 14,25 | 14,06 | 13,93 | 14,25 | 5 | 1.968.500 |
| 3/11/2023 | 13,95 | 14,39 | +3,15% | 13,95 | 14,40 | 14,09 | 14,10 | 14,39 | 9 | 3.665.600 |
| 1/11/2023 | 13,50 | 13,95 | -0,36% | 13,50 | 13,95 | 13,81 | 12,90 | 13,95 | 10 | 1.519.700 |
| 30/10/2023 | 13,79 | 14,00 | -1,27% | 13,76 | 14,16 | 13,94 | 13,76 | 14,00 | 8 | 1.255.400 |
| 26/10/2023 | 14,17 | 14,18 | -0,07% | 14,17 | 14,19 | 14,17 | 13,76 | 14,18 | 4 | 992.400 |
| 23/10/2023 | 14,14 | 14,19 | +0,42% | 14,00 | 14,26 | 14,15 | 12,85 | 14,20 | 10 | 2.264.000 |
| 20/10/2023 | 13,99 | 14,13 | -1,33% | 13,99 | 14,15 | 14,02 | 12,85 | 14,14 | 3 | 1.122.200 |
| 19/10/2023 | 14,34 | 14,32 | -0,21% | 14,32 | 14,34 | 14,33 | 13,62 | 14,32 | 3 | 430.000 |
| 18/10/2023 | 14,29 | 14,35 | -0,28% | 14,29 | 14,35 | 14,32 | 13,62 | 14,39 | 2 | 286.400 |
| 17/10/2023 | 13,99 | 14,39 | +0,21% | 13,58 | 14,39 | 13,99 | 13,40 | 14,39 | 16 | 2.798.300 |
| 11/10/2023 | 14,36 | 14,36 | -0,07% | 14,00 | 14,36 | 14,18 | 13,40 | 14,39 | 4 | 567.300 |
| 10/10/2023 | 13,72 | 14,37 | +4,74% | 13,72 | 14,40 | 13,86 | 13,70 | 14,37 | 7 | 1.802.500 |
| 6/10/2023 | 13,68 | 13,72 | +0,29% | 13,68 | 13,72 | 13,68 | 13,40 | 13,72 | 5 | 684.400 |
| 5/10/2023 | 13,72 | 13,68 | -0,15% | 13,68 | 13,72 | 13,70 | 13,68 | 13,72 | 2 | 274.000 |
| 4/10/2023 | 13,71 | 13,70 | 0,00% | 13,60 | 13,71 | 13,62 | 13,55 | 13,70 | 9 | 2.180.300 |
| 3/10/2023 | 13,95 | 13,70 | 0,00% | 13,70 | 14,00 | 13,79 | 13,70 | 13,72 | 5 | 827.700 |
| 2/10/2023 | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 13,70 | 13,93 | 1 | 137.000 |
| 29/9/2023 | 14,10 | 13,70 | -0,15% | 13,70 | 14,10 | 13,88 | 13,70 | 13,99 | 10 | 2.222.100 |
| 28/9/2023 | 13,82 | 13,72 | -6,22% | 13,71 | 13,88 | 13,79 | 13,71 | 14,00 | 14 | 3.034.900 |
| 27/9/2023 | 14,65 | 14,63 | +1,74% | 14,63 | 14,65 | 14,64 | 13,63 | 14,64 | 2 | 292.800 |
| 26/9/2023 | 14,05 | 14,38 | +2,35% | 14,05 | 14,40 | 14,26 | 13,63 | 14,38 | 11 | 1.568.700 |
| 25/9/2023 | 13,99 | 14,05 | +2,86% | 13,99 | 14,05 | 14,01 | 13,63 | 15,18 | 3 | 420.300 |
| 22/9/2023 | 13,75 | 13,66 | -0,65% | 13,65 | 13,94 | 13,72 | 13,65 | 14,75 | 14 | 2.470.400 |
| 21/9/2023 | 13,75 | 13,75 | 0,00% | 13,75 | 13,75 | 13,75 | 13,65 | 13,75 | 1 | 137.500 |
| 20/9/2023 | 14,19 | 13,75 | +0,73% | 13,70 | 14,19 | 13,82 | 13,75 | 14,05 | 9 | 1.521.100 |
| 19/9/2023 | 14,66 | 13,65 | -8,94% | 13,65 | 14,79 | 14,29 | 13,65 | 14,20 | 30 | 6.146.400 |
| 18/9/2023 | 14,76 | 14,99 | +2,67% | 14,70 | 15,07 | 14,93 | 14,63 | 14,99 | 9 | 3.285.200 |
| 15/9/2023 | 14,75 | 14,60 | +1,46% | 14,60 | 14,90 | 14,74 | 14,50 | 14,76 | 7 | 1.622.400 |
| 14/9/2023 | 14,99 | 14,39 | -10,40% | 14,39 | 15,10 | 14,78 | 14,37 | 14,53 | 78 | 19.666.000 |
| 13/9/2023 | 16,04 | 16,06 | 0,00% | 16,04 | 16,06 | 16,05 | 15,75 | 16,06 | 5 | 1.123.900 |
| 12/9/2023 | 16,13 | 16,06 | +0,50% | 15,70 | 16,13 | 15,85 | 15,75 | 16,06 | 11 | 3.012.500 |
| 11/9/2023 | 15,54 | 15,98 | -0,13% | 15,54 | 15,98 | 15,74 | 15,55 | 15,99 | 9 | 1.574.400 |
| 8/9/2023 | 15,96 | 16,00 | +0,25% | 15,96 | 16,00 | 15,98 | 15,42 | 16,07 | 3 | 799.300 |
| 6/9/2023 | 15,95 | 15,96 | -0,13% | 15,64 | 15,98 | 15,79 | 15,71 | 15,96 | 7 | 1.105.900 |
| 5/9/2023 | 15,62 | 15,98 | -0,13% | 15,62 | 15,98 | 15,72 | 15,61 | 15,99 | 4 | 1.100.600 |
| 4/9/2023 | 15,85 | 16,00 | -1,23% | 15,63 | 16,21 | 15,84 | 15,80 | 16,00 | 13 | 3.010.400 |
| 1/9/2023 | 16,18 | 16,20 | 0,00% | 15,91 | 16,24 | 16,05 | 15,91 | 16,24 | 8 | 1.766.100 |
| 30/8/2023 | 15,99 | 16,20 | +2,53% | 15,85 | 16,24 | 16,02 | 15,82 | 16,20 | 5 | 801.400 |
| 29/8/2023 | 16,44 | 15,80 | -1,80% | 15,71 | 16,44 | 15,92 | 15,80 | 16,00 | 15 | 3.025.700 |
| 28/8/2023 | 16,41 | 16,09 | -4,40% | 16,09 | 16,51 | 16,24 | 16,09 | 16,44 | 22 | 5.686.300 |
| 25/8/2023 | 16,83 | 16,83 | +1,20% | 16,83 | 16,83 | 16,83 | 16,60 | 16,83 | 2 | 336.600 |
| 24/8/2023 | 16,39 | 16,63 | -1,19% | 16,39 | 16,63 | 16,56 | 16,38 | 16,84 | 4 | 662.500 |
| 23/8/2023 | 16,89 | 16,83 | +0,96% | 16,45 | 17,04 | 16,69 | 16,38 | 16,80 | 13 | 2.170.000 |
| 22/8/2023 | 16,70 | 16,67 | -2,11% | 16,00 | 16,70 | 16,35 | 16,30 | 16,70 | 48 | 17.331.300 |
| 18/8/2023 | 16,83 | 17,03 | 0,00% | 16,80 | 17,03 | 16,88 | 16,50 | 17,03 | 8 | 2.870.900 |
| 17/8/2023 | 16,61 | 17,03 | +0,18% | 16,60 | 17,03 | 16,69 | 16,60 | 17,04 | 8 | 2.838.700 |
| 16/8/2023 | 17,04 | 17,00 | +2,72% | 16,60 | 17,04 | 16,72 | 16,66 | 17,04 | 6 | 3.177.900 |
| 15/8/2023 | 17,04 | 16,55 | -3,10% | 16,54 | 17,05 | 16,85 | 15,70 | 17,05 | 7 | 1.179.700 |
| 11/8/2023 | 17,08 | 17,08 | +0,95% | 17,08 | 17,08 | 17,08 | 14,00 | 17,16 | 1 | 170.800 |
| 10/8/2023 | 17,16 | 16,92 | +1,32% | 16,50 | 17,17 | 16,87 | 16,50 | 16,92 | 10 | 1.856.700 |
| 9/8/2023 | 17,41 | 16,70 | -4,13% | 16,30 | 17,41 | 16,73 | 16,30 | 16,81 | 15 | 4.684.900 |
| 8/8/2023 | 17,18 | 17,42 | +2,77% | 17,18 | 17,42 | 17,27 | 16,90 | 17,42 | 3 | 518.300 |
| 7/8/2023 | 17,32 | 16,95 | -2,75% | 16,95 | 17,33 | 17,13 | 16,95 | 17,28 | 11 | 2.569.800 |
| 4/8/2023 | 17,37 | 17,43 | -0,91% | 17,05 | 17,58 | 17,22 | 16,88 | 17,37 | 16 | 5.167.800 |
| 3/8/2023 | 17,43 | 17,59 | +0,98% | 17,43 | 17,59 | 17,44 | 17,40 | 17,55 | 4 | 1.395.700 |
| 2/8/2023 | 17,40 | 17,42 | -1,02% | 17,12 | 17,75 | 17,46 | 17,41 | 17,60 | 17 | 3.493.600 |
| 1/8/2023 | 17,67 | 17,60 | -1,46% | 17,34 | 17,67 | 17,51 | 16,97 | 17,61 | 13 | 2.451.800 |
| 28/7/2023 | 17,89 | 17,86 | +0,90% | 17,35 | 17,89 | 17,51 | 17,33 | 17,87 | 7 | 1.751.200 |
| 26/7/2023 | 17,68 | 17,70 | 0,00% | 17,28 | 17,70 | 17,51 | 17,28 | 17,93 | 7 | 1.225.800 |
| 25/7/2023 | 17,99 | 17,70 | 0,00% | 17,42 | 18,00 | 17,79 | 17,35 | 17,70 | 30 | 8.541.500 |
| 24/7/2023 | 17,19 | 17,70 | +4,73% | 17,19 | 17,70 | 17,61 | 16,83 | 17,70 | 17 | 5.638.100 |
| 21/7/2023 | 16,85 | 16,90 | -1,17% | 16,55 | 17,39 | 17,02 | 16,90 | 17,25 | 15 | 6.129.200 |
| 19/7/2023 | 17,08 | 17,10 | +1,48% | 16,62 | 17,10 | 16,87 | 16,80 | 17,11 | 9 | 1.687.700 |
| 18/7/2023 | 16,85 | 16,85 | +1,81% | 16,85 | 17,12 | 16,90 | 16,75 | 17,11 | 8 | 2.198.000 |
| 17/7/2023 | 16,90 | 16,55 | +2,29% | 16,55 | 16,92 | 16,81 | 16,55 | 16,79 | 5 | 840.800 |
| 14/7/2023 | 17,14 | 16,18 | -3,29% | 16,04 | 17,14 | 16,30 | 16,18 | 16,59 | 28 | 8.151.700 |
| 13/7/2023 | 17,20 | 16,73 | -2,73% | 16,73 | 17,39 | 17,10 | 16,72 | 17,00 | 43 | 9.406.200 |
| 12/7/2023 | 17,60 | 17,20 | -1,94% | 16,57 | 18,06 | 17,20 | 17,20 | 17,67 | 34 | 7.052.400 |
| 11/7/2023 | 17,78 | 17,54 | -0,17% | 17,43 | 17,78 | 17,56 | 17,35 | 17,60 | 26 | 5.971.600 |
| 10/7/2023 | 18,88 | 17,57 | -4,35% | 17,57 | 18,88 | 18,17 | 17,57 | 18,14 | 42 | 15.631.800 |
| 7/7/2023 | 17,36 | 18,37 | +7,43% | 17,30 | 18,38 | 17,85 | 17,45 | 18,37 | 22 | 4.106.900 |
| 6/7/2023 | 18,96 | 17,10 | -9,04% | 17,10 | 19,00 | 18,08 | 17,05 | 17,65 | 93 | 27.488.400 |
| 5/7/2023 | 17,70 | 18,80 | +4,85% | 17,70 | 18,93 | 18,57 | 17,80 | 18,90 | 50 | 18.578.000 |
| 4/7/2023 | 16,00 | 17,93 | +12,06% | 16,00 | 18,19 | 16,95 | 17,04 | 17,94 | 126 | 30.004.700 |
| 3/7/2023 | 16,72 | 16,00 | 0,00% | 15,43 | 16,72 | 15,91 | 15,85 | 16,00 | 28 | 5.570.000 |
| 30/6/2023 | 16,19 | 16,00 | +2,37% | 16,00 | 16,22 | 16,08 | 16,03 | 16,28 | 15 | 4.987.800 |
| 29/6/2023 | 15,95 | 15,63 | -2,31% | 15,46 | 16,55 | 16,01 | 15,63 | 16,19 | 29 | 6.884.500 |
| 28/6/2023 | 15,40 | 16,00 | +2,17% | 15,40 | 16,00 | 15,96 | 15,35 | 16,00 | 12 | 2.394.000 |
| 27/6/2023 | 15,64 | 15,66 | +3,03% | 15,22 | 16,10 | 15,70 | 15,25 | 15,70 | 36 | 8.953.400 |
| 26/6/2023 | 15,20 | 15,20 | -3,00% | 15,20 | 15,20 | 15,20 | 15,22 | 15,73 | 1 | 152.000 |
| 23/6/2023 | 15,90 | 15,67 | -0,51% | 15,19 | 15,90 | 15,57 | 15,41 | 15,80 | 7 | 2.024.900 |
| 22/6/2023 | 15,75 | 15,75 | +0,32% | 15,75 | 15,75 | 15,75 | 15,53 | 15,83 | 1 | 157.500 |
| 21/6/2023 | 15,72 | 15,70 | -0,25% | 15,61 | 15,98 | 15,74 | 15,75 | 15,96 | 17 | 4.880.800 |
| 20/6/2023 | 15,49 | 15,74 | +3,48% | 15,12 | 15,74 | 15,40 | 15,45 | 15,79 | 41 | 11.244.100 |
| 19/6/2023 | 15,09 | 15,21 | +0,13% | 15,04 | 15,45 | 15,27 | 15,22 | 15,51 | 35 | 12.217.400 |
| 16/6/2023 | 15,23 | 15,19 | -0,91% | 15,00 | 15,55 | 15,40 | 15,18 | 15,44 | 33 | 7.238.400 |
| 15/6/2023 | 15,90 | 15,33 | -4,19% | 15,33 | 15,90 | 15,53 | 15,24 | 15,34 | 34 | 8.700.700 |
| 14/6/2023 | 16,62 | 16,00 | -1,48% | 16,00 | 16,62 | 16,19 | 15,91 | 16,24 | 36 | 9.391.300 |
| 13/6/2023 | 16,79 | 16,24 | -3,45% | 16,24 | 17,12 | 16,52 | 16,29 | 16,70 | 38 | 8.260.500 |
| 12/6/2023 | 17,05 | 16,82 | -2,27% | 16,40 | 17,51 | 16,73 | 16,63 | 16,88 | 71 | 20.076.700 |
| 9/6/2023 | 18,02 | 17,21 | +23,46% | 16,77 | 19,49 | 17,84 | 17,20 | 17,48 | 205 | 54.421.100 |
| 7/6/2023 | 13,79 | 13,94 | +2,80% | 13,79 | 14,07 | 13,93 | 13,94 | 13,99 | 23 | 4.041.100 |
| 6/6/2023 | 13,74 | 13,56 | +1,35% | 13,43 | 13,74 | 13,53 | 13,56 | 13,62 | 26 | 7.311.100 |
| 5/6/2023 | 13,52 | 13,38 | -2,97% | 13,38 | 13,78 | 13,46 | 13,41 | 13,69 | 34 | 11.175.500 |
| 2/6/2023 | 13,97 | 13,79 | +1,47% | 13,40 | 13,97 | 13,72 | 13,67 | 13,82 | 67 | 9.741.200 |
| 1/6/2023 | 13,48 | 13,59 | +1,27% | 13,25 | 13,61 | 13,49 | 13,50 | 13,72 | 34 | 6.610.100 |
| 31/5/2023 | 13,11 | 13,42 | +0,15% | 12,80 | 13,89 | 13,15 | 13,21 | 13,58 | 136 | 28.810.700 |
| 30/5/2023 | 14,00 | 13,40 | -8,22% | 13,11 | 14,54 | 13,69 | 13,31 | 13,60 | 95 | 14.512.500 |
| 29/5/2023 | 12,83 | 14,60 | +14,42% | 12,83 | 15,40 | 14,41 | 14,20 | 14,70 | 118 | 29.832.100 |
| 26/5/2023 | 13,00 | 12,76 | -3,19% | 12,70 | 13,29 | 12,88 | 12,75 | 12,84 | 38 | 6.572.600 |
| 25/5/2023 | 13,09 | 13,18 | +5,86% | 12,95 | 13,27 | 13,13 | 12,93 | 13,30 | 22 | 4.333.100 |
| 24/5/2023 | 12,52 | 12,45 | -1,11% | 12,45 | 12,70 | 12,59 | 12,45 | 12,64 | 28 | 8.692.700 |
| 23/5/2023 | 12,66 | 12,59 | -0,71% | 12,51 | 12,87 | 12,74 | 12,57 | 12,59 | 16 | 2.931.100 |
| 22/5/2023 | 12,96 | 12,68 | +3,93% | 12,52 | 13,69 | 13,00 | 12,42 | 12,69 | 105 | 19.640.400 |
| 19/5/2023 | 12,50 | 12,20 | +9,61% | 12,01 | 14,00 | 12,65 | 12,20 | 12,89 | 176 | 84.383.000 |
| 18/5/2023 | 11,23 | 11,13 | +1,09% | 11,10 | 11,59 | 11,30 | 11,26 | 11,37 | 27 | 5.424.800 |
| 17/5/2023 | 11,11 | 11,01 | -0,18% | 10,96 | 11,11 | 11,05 | 11,01 | 11,75 | 17 | 5.195.400 |
| 16/5/2023 | 11,20 | 11,03 | -1,52% | 11,03 | 11,26 | 11,17 | 11,02 | 11,83 | 8 | 1.452.600 |
| 15/5/2023 | 11,29 | 11,20 | 0,00% | 11,19 | 11,44 | 11,26 | 11,19 | 11,76 | 7 | 901.400 |
| 12/5/2023 | 10,80 | 11,20 | +0,72% | 10,79 | 12,00 | 11,39 | 11,33 | 11,64 | 42 | 7.977.100 |
| 11/5/2023 | 11,18 | 11,12 | -0,71% | 11,11 | 11,34 | 11,24 | 11,11 | 11,79 | 10 | 6.634.900 |
| 10/5/2023 | 10,70 | 11,20 | +4,67% | 10,70 | 11,30 | 11,11 | 10,73 | 11,30 | 14 | 5.221.900 |
| 9/5/2023 | 10,25 | 10,70 | +3,18% | 10,16 | 10,70 | 10,42 | 10,70 | 10,94 | 13 | 1.667.800 |
| 8/5/2023 | 10,64 | 10,37 | -4,42% | 10,37 | 10,78 | 10,58 | 10,36 | 10,85 | 12 | 2.857.800 |