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.
FESA3 - FERBASA - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 13,48 | 13,45 | +5,49% | 13,45 | 13,48 | 13,46 | 12,75 | 13,49 | 2 | 269.300 |
| 20/1/2025 | 12,75 | 12,75 | 0,00% | 12,75 | 12,76 | 12,75 | 12,75 | 13,89 | 4 | 765.100 |
| 16/1/2025 | 12,75 | 12,75 | -3,04% | 12,75 | 12,75 | 12,75 | 12,75 | 13,44 | 1 | 127.500 |
| 15/1/2025 | 12,99 | 13,15 | +1,23% | 12,99 | 13,15 | 13,04 | 12,75 | 13,15 | 3 | 391.400 |
| 13/1/2025 | 12,99 | 12,99 | -0,08% | 12,99 | 12,99 | 12,99 | 12,02 | 12,99 | 1 | 129.900 |
| 10/1/2025 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 11,92 | 13,00 | 1 | 130.000 |
| 8/1/2025 | 13,00 | 13,00 | -0,76% | 13,00 | 13,00 | 13,00 | 11,84 | 13,00 | 1 | 130.000 |
| 7/1/2025 | 13,10 | 13,10 | +2,66% | 13,10 | 13,10 | 13,10 | 11,73 | 13,00 | 1 | 131.000 |
| 6/1/2025 | 13,07 | 12,76 | +8,50% | 12,76 | 13,47 | 13,32 | 11,68 | 13,39 | 10 | 1.465.600 |
| 26/12/2024 | 11,40 | 11,40 | -4,84% | 11,40 | 11,40 | 11,40 | 11,06 | 13,10 | 1 | 114.000 |
| 19/12/2024 | 11,98 | 11,98 | +8,91% | 11,98 | 11,98 | 11,98 | 11,00 | 12,04 | 1 | 119.800 |
| 18/12/2024 | 11,56 | 11,00 | -7,09% | 11,00 | 11,56 | 11,15 | 11,00 | 11,75 | 8 | 4.908.300 |
| 17/12/2024 | 12,10 | 11,84 | -2,15% | 11,84 | 12,10 | 12,04 | 11,64 | 12,10 | 8 | 1.084.400 |
| 16/12/2024 | 12,99 | 12,10 | -6,85% | 12,10 | 12,99 | 12,40 | 11,70 | 12,10 | 7 | 868.000 |
| 13/12/2024 | 12,99 | 12,99 | +8,98% | 12,99 | 13,15 | 13,04 | 12,59 | 13,09 | 3 | 391.300 |
| 10/12/2024 | 11,92 | 11,92 | -11,11% | 11,92 | 11,92 | 11,92 | 11,76 | 13,75 | 1 | 119.200 |
| 5/12/2024 | 11,76 | 11,76 | -2,00% | 11,76 | 11,76 | 11,76 | 11,73 | 12,98 | 1 | 117.600 |
| 2/12/2024 | 12,00 | 12,00 | -1,48% | 12,00 | 12,00 | 12,00 | 11,92 | 13,19 | 2 | 1.200.000 |
| 29/11/2024 | 12,20 | 12,18 | -4,77% | 12,18 | 12,20 | 12,18 | 12,00 | 12,18 | 3 | 487.400 |
| 27/11/2024 | 12,80 | 12,79 | +2,32% | 12,50 | 12,80 | 12,72 | 12,50 | 12,79 | 4 | 508.800 |
| 26/11/2024 | 12,56 | 12,50 | +5,13% | 12,50 | 12,56 | 12,53 | 11,89 | 13,19 | 2 | 250.600 |
| 25/11/2024 | 12,31 | 11,89 | -3,41% | 11,89 | 12,31 | 12,03 | 11,09 | 12,83 | 3 | 360.900 |
| 22/11/2024 | 12,34 | 12,31 | -0,24% | 12,31 | 12,34 | 12,32 | 12,31 | 12,67 | 2 | 246.500 |
| 21/11/2024 | 12,34 | 12,34 | +0,08% | 12,34 | 12,34 | 12,34 | 12,34 | 12,89 | 1 | 123.400 |
| 19/11/2024 | 12,58 | 12,33 | -2,07% | 12,33 | 12,58 | 12,45 | 12,34 | 12,58 | 2 | 249.100 |
| 14/11/2024 | 12,59 | 12,59 | -0,08% | 12,59 | 12,59 | 12,59 | 11,65 | 12,58 | 1 | 125.900 |
| 12/11/2024 | 12,50 | 12,60 | +2,86% | 12,25 | 12,60 | 12,31 | 12,25 | 12,89 | 4 | 1.108.500 |
| 11/11/2024 | 12,25 | 12,25 | 0,00% | 12,25 | 12,25 | 12,25 | 11,66 | 12,50 | 2 | 1.225.000 |
| 5/11/2024 | 12,25 | 12,25 | +2,00% | 12,25 | 12,25 | 12,25 | 11,73 | 12,70 | 1 | 122.500 |
| 1/11/2024 | 12,02 | 12,01 | -1,88% | 12,01 | 12,18 | 12,04 | 11,51 | 12,01 | 6 | 722.600 |
| 31/10/2024 | 12,24 | 12,24 | -4,38% | 12,24 | 12,24 | 12,24 | 11,55 | 12,24 | 3 | 367.200 |
| 25/10/2024 | 12,53 | 12,80 | -1,54% | 12,53 | 12,80 | 12,66 | 12,53 | 13,27 | 2 | 253.300 |
| 24/10/2024 | 13,17 | 13,00 | +4,00% | 13,00 | 13,24 | 13,16 | 12,27 | 12,99 | 8 | 1.316.000 |
| 23/10/2024 | 12,70 | 12,50 | -2,95% | 12,15 | 12,70 | 12,49 | 12,50 | 13,10 | 7 | 1.999.100 |
| 15/10/2024 | 13,21 | 12,88 | -2,42% | 12,88 | 13,21 | 13,04 | 12,75 | 13,16 | 4 | 521.700 |
| 11/10/2024 | 13,20 | 13,20 | +4,35% | 13,20 | 13,20 | 13,20 | 12,40 | 13,30 | 2 | 396.000 |
| 9/10/2024 | 12,63 | 12,65 | +0,16% | 12,63 | 12,65 | 12,64 | 12,27 | 13,39 | 2 | 1.011.800 |
| 4/10/2024 | 12,63 | 12,63 | 0,00% | 12,63 | 12,63 | 12,63 | 12,88 | 14,43 | 3 | 505.200 |
| 3/10/2024 | 12,63 | 12,63 | 0,00% | 12,63 | 12,63 | 12,63 | 12,14 | 14,45 | 1 | 126.300 |
| 2/10/2024 | 12,64 | 12,63 | -2,85% | 12,63 | 12,64 | 12,63 | 12,65 | 13,67 | 6 | 1.263.600 |
| 1/10/2024 | 13,00 | 13,00 | -2,11% | 13,00 | 13,00 | 13,00 | 13,00 | 13,95 | 2 | 260.000 |
| 30/9/2024 | 13,61 | 13,28 | -5,14% | 13,28 | 13,61 | 13,30 | 12,82 | 13,99 | 5 | 1.862.700 |
| 24/9/2024 | 13,41 | 14,00 | +6,46% | 13,41 | 14,05 | 13,93 | 13,59 | 14,16 | 7 | 1.533.000 |
| 18/9/2024 | 13,15 | 13,15 | -1,94% | 13,15 | 13,15 | 13,15 | 12,97 | 14,49 | 1 | 131.500 |
| 17/9/2024 | 13,41 | 13,41 | -1,18% | 13,41 | 13,41 | 13,41 | 13,41 | 14,49 | 1 | 134.100 |
| 16/9/2024 | 13,26 | 13,57 | +2,34% | 13,26 | 13,57 | 13,46 | 13,14 | 13,98 | 3 | 538.500 |
| 11/9/2024 | 13,26 | 13,26 | -1,92% | 13,26 | 13,26 | 13,26 | 13,29 | 14,25 | 1 | 132.600 |
| 10/9/2024 | 13,52 | 13,52 | +6,04% | 13,52 | 13,52 | 13,52 | 13,26 | 13,53 | 3 | 405.600 |
| 9/9/2024 | 14,14 | 12,75 | -8,01% | 12,75 | 14,14 | 13,44 | 12,31 | 13,59 | 2 | 268.900 |
| 5/9/2024 | 13,52 | 13,52 | +0,15% | 13,52 | 13,52 | 13,52 | 13,53 | 14,58 | 1 | 135.200 |
| 2/9/2024 | 13,51 | 13,50 | -1,53% | 13,50 | 13,51 | 13,50 | 13,50 | 14,99 | 2 | 540.200 |
| 29/8/2024 | 13,75 | 13,71 | -6,16% | 13,52 | 13,75 | 13,62 | 13,71 | 15,05 | 7 | 953.800 |
| 28/8/2024 | 14,61 | 14,61 | 0,00% | 14,61 | 14,61 | 14,61 | 13,51 | 14,74 | 2 | 292.200 |
| 27/8/2024 | 14,61 | 14,61 | +6,18% | 14,61 | 14,61 | 14,61 | 13,53 | 14,23 | 4 | 584.400 |
| 26/8/2024 | 13,76 | 13,76 | +0,07% | 13,76 | 13,76 | 13,76 | 13,77 | 14,99 | 1 | 137.600 |
| 23/8/2024 | 13,75 | 13,75 | +0,36% | 13,75 | 13,75 | 13,75 | 13,71 | 14,38 | 1 | 137.500 |
| 22/8/2024 | 13,52 | 13,70 | -5,26% | 13,52 | 13,70 | 13,55 | 13,71 | 14,52 | 4 | 813.000 |
| 21/8/2024 | 14,47 | 14,46 | +3,36% | 14,46 | 14,47 | 14,46 | 13,60 | 14,46 | 3 | 433.900 |
| 20/8/2024 | 13,99 | 13,99 | -0,43% | 13,99 | 13,99 | 13,99 | 13,97 | 14,00 | 1 | 139.900 |
| 19/8/2024 | 14,15 | 14,05 | -0,92% | 14,05 | 14,15 | 14,10 | 13,56 | 14,05 | 2 | 282.000 |
| 13/8/2024 | 13,99 | 14,18 | +5,19% | 13,99 | 14,20 | 14,07 | 12,65 | 14,17 | 8 | 1.407.200 |
| 9/8/2024 | 13,48 | 13,48 | +7,84% | 13,48 | 13,48 | 13,48 | 12,50 | 13,45 | 1 | 134.800 |
| 7/8/2024 | 12,58 | 12,50 | 0,00% | 12,50 | 12,58 | 12,54 | 12,00 | 13,56 | 4 | 501.600 |
| 5/8/2024 | 12,50 | 12,50 | -4,58% | 12,50 | 12,50 | 12,50 | 12,60 | 14,09 | 1 | 125.000 |
| 2/8/2024 | 12,51 | 13,10 | -2,96% | 12,51 | 13,10 | 13,00 | 13,10 | 13,50 | 4 | 780.100 |
| 1/8/2024 | 13,00 | 13,50 | 0,00% | 12,60 | 13,50 | 13,26 | 12,72 | 14,09 | 6 | 795.800 |
| 31/7/2024 | 13,50 | 13,50 | +3,77% | 13,50 | 13,50 | 13,50 | 13,00 | 13,49 | 2 | 405.000 |
| 26/7/2024 | 13,02 | 13,01 | 0,00% | 13,01 | 13,02 | 13,01 | 13,01 | 13,50 | 4 | 650.600 |
| 25/7/2024 | 13,01 | 13,01 | 0,00% | 13,01 | 13,01 | 13,01 | 13,00 | 13,01 | 1 | 130.100 |
| 24/7/2024 | 13,01 | 13,01 | -1,44% | 13,01 | 13,01 | 13,01 | 13,01 | 13,20 | 2 | 260.200 |
| 23/7/2024 | 13,20 | 13,20 | -1,12% | 13,20 | 13,20 | 13,20 | 13,06 | 13,90 | 1 | 396.000 |
| 22/7/2024 | 13,35 | 13,35 | 0,00% | 13,35 | 13,35 | 13,35 | 13,35 | 13,98 | 1 | 133.500 |
| 19/7/2024 | 13,35 | 13,35 | -2,13% | 13,35 | 13,35 | 13,35 | 13,00 | 13,35 | 8 | 1.869.000 |
| 17/7/2024 | 13,69 | 13,64 | -1,87% | 13,50 | 13,90 | 13,65 | 13,57 | 13,90 | 7 | 4.368.900 |
| 15/7/2024 | 13,93 | 13,90 | +0,58% | 13,90 | 13,93 | 13,90 | 13,84 | 14,20 | 2 | 556.300 |
| 12/7/2024 | 13,89 | 13,82 | +1,02% | 13,82 | 13,89 | 13,83 | 13,68 | 14,11 | 6 | 829.900 |
| 8/7/2024 | 13,68 | 13,68 | 0,00% | 13,68 | 13,68 | 13,68 | 13,60 | 14,50 | 1 | 273.600 |
| 5/7/2024 | 13,57 | 13,68 | +0,96% | 13,57 | 13,69 | 13,64 | 13,61 | 14,17 | 3 | 409.400 |
| 2/7/2024 | 13,53 | 13,55 | -3,35% | 13,53 | 13,55 | 13,54 | 13,55 | 14,50 | 2 | 270.800 |
| 28/6/2024 | 14,02 | 14,02 | +0,14% | 14,02 | 14,02 | 14,02 | 14,09 | 14,50 | 1 | 140.200 |
| 25/6/2024 | 14,00 | 14,00 | +1,01% | 14,00 | 14,00 | 14,00 | 13,50 | 14,50 | 1 | 140.000 |
| 20/6/2024 | 13,86 | 13,86 | -2,67% | 13,86 | 13,86 | 13,86 | 13,80 | 14,14 | 1 | 138.600 |
| 14/6/2024 | 13,85 | 13,86 | +0,14% | 13,84 | 13,86 | 13,84 | 13,50 | 13,86 | 7 | 1.384.900 |
| 10/6/2024 | 13,55 | 13,84 | -4,49% | 13,55 | 13,84 | 13,64 | 13,84 | 14,50 | 3 | 409.400 |
| 7/6/2024 | 14,49 | 14,49 | 0,00% | 14,49 | 14,50 | 14,49 | 14,49 | 15,98 | 4 | 869.700 |
| 6/6/2024 | 14,49 | 14,49 | +1,76% | 14,49 | 14,49 | 14,49 | 13,50 | 14,50 | 1 | 144.900 |
| 5/6/2024 | 13,32 | 14,24 | -1,11% | 13,32 | 14,24 | 13,73 | 13,80 | 14,45 | 8 | 1.099.100 |
| 4/6/2024 | 14,39 | 14,40 | +1,77% | 14,39 | 14,40 | 14,39 | 13,33 | 14,58 | 3 | 1.727.900 |
| 3/6/2024 | 14,15 | 14,15 | +1,00% | 14,15 | 14,15 | 14,15 | 14,15 | 14,67 | 2 | 424.500 |
| 27/5/2024 | 14,01 | 14,01 | +0,07% | 14,01 | 14,01 | 14,01 | 14,05 | 14,54 | 1 | 140.100 |
| 24/5/2024 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 13,41 | 14,39 | 2 | 280.000 |
| 22/5/2024 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 13,80 | 14,56 | 6 | 980.000 |
| 21/5/2024 | 14,85 | 14,00 | -5,72% | 14,00 | 14,85 | 14,24 | 14,01 | 15,04 | 11 | 4.986.300 |
| 20/5/2024 | 14,85 | 14,85 | +0,61% | 14,85 | 14,85 | 14,85 | 14,76 | 14,86 | 1 | 148.500 |
| 17/5/2024 | 14,78 | 14,76 | -0,27% | 14,76 | 14,78 | 14,77 | 14,01 | 15,20 | 3 | 443.100 |
| 16/5/2024 | 14,80 | 14,80 | 0,00% | 14,80 | 14,80 | 14,80 | 14,80 | 15,25 | 1 | 148.000 |
| 15/5/2024 | 14,79 | 14,80 | 0,00% | 14,79 | 14,80 | 14,79 | 14,05 | 15,73 | 3 | 1.183.700 |
| 14/5/2024 | 14,02 | 14,80 | -0,34% | 14,02 | 14,80 | 14,64 | 14,74 | 14,79 | 4 | 878.500 |
| 13/5/2024 | 15,19 | 14,85 | -2,30% | 14,81 | 15,20 | 15,05 | 14,41 | 14,80 | 4 | 752.500 |
| 10/5/2024 | 15,33 | 15,20 | +0,33% | 15,20 | 15,33 | 15,29 | 14,96 | 15,78 | 3 | 611.900 |
| 9/5/2024 | 15,15 | 15,15 | +6,84% | 15,15 | 15,15 | 15,15 | 14,85 | 15,25 | 2 | 303.000 |
| 7/5/2024 | 14,18 | 14,18 | -7,68% | 14,18 | 14,18 | 14,18 | 15,05 | 15,50 | 1 | 141.800 |
| 3/5/2024 | 15,36 | 15,36 | +3,23% | 15,36 | 15,36 | 15,36 | 14,11 | 15,99 | 1 | 153.600 |
| 2/5/2024 | 14,88 | 14,88 | +0,07% | 14,88 | 14,88 | 14,88 | 14,88 | 15,49 | 1 | 148.800 |
| 29/4/2024 | 14,80 | 14,87 | +0,81% | 14,80 | 14,87 | 14,84 | 14,81 | 15,40 | 3 | 445.400 |
| 26/4/2024 | 14,89 | 14,75 | -4,65% | 14,01 | 14,89 | 14,66 | 14,75 | 15,09 | 9 | 1.320.000 |
| 25/4/2024 | 15,41 | 15,47 | -0,13% | 15,41 | 15,47 | 15,45 | 14,80 | 15,49 | 3 | 463.500 |
| 19/4/2024 | 15,49 | 15,49 | +3,47% | 15,49 | 15,49 | 15,49 | 14,01 | 15,79 | 1 | 154.900 |
| 18/4/2024 | 14,97 | 14,97 | -0,20% | 14,97 | 14,97 | 14,97 | 14,99 | 15,49 | 2 | 299.400 |
| 17/4/2024 | 14,98 | 15,00 | 0,00% | 14,96 | 15,00 | 14,98 | 15,00 | 15,48 | 5 | 749.100 |
| 16/4/2024 | 15,10 | 15,00 | -2,79% | 15,00 | 15,10 | 15,02 | 14,61 | 15,98 | 5 | 901.300 |
| 15/4/2024 | 15,60 | 15,43 | -2,96% | 15,43 | 15,60 | 15,51 | 15,02 | 15,88 | 2 | 310.300 |
| 12/4/2024 | 15,89 | 15,90 | -0,50% | 15,89 | 15,90 | 15,89 | 15,00 | 15,90 | 2 | 794.900 |
| 11/4/2024 | 15,98 | 15,98 | +0,57% | 15,98 | 15,98 | 15,98 | 15,50 | 15,98 | 1 | 159.800 |
| 8/4/2024 | 15,89 | 15,89 | +2,52% | 15,89 | 15,89 | 15,89 | 15,40 | 15,90 | 1 | 158.900 |
| 5/4/2024 | 15,89 | 15,50 | -0,13% | 15,50 | 15,97 | 15,78 | 15,15 | 15,98 | 3 | 473.600 |
| 4/4/2024 | 15,93 | 15,52 | +3,40% | 15,50 | 15,93 | 15,72 | 15,52 | 15,97 | 4 | 628.800 |
| 3/4/2024 | 15,71 | 15,01 | -5,60% | 15,01 | 15,71 | 15,41 | 15,01 | 15,79 | 3 | 462.400 |
| 2/4/2024 | 15,90 | 15,90 | 0,00% | 15,85 | 15,90 | 15,88 | 15,59 | 15,92 | 7 | 1.906.300 |
| 1/4/2024 | 15,90 | 15,90 | -0,38% | 15,90 | 15,90 | 15,90 | 15,04 | 15,97 | 1 | 159.000 |
| 27/3/2024 | 15,75 | 15,96 | +1,33% | 15,75 | 15,96 | 15,88 | 14,96 | 15,97 | 3 | 476.600 |
| 25/3/2024 | 15,75 | 15,75 | 0,00% | 15,75 | 15,75 | 15,75 | 14,43 | 15,93 | 1 | 157.500 |
| 22/3/2024 | 15,75 | 15,75 | +5,00% | 15,75 | 15,75 | 15,75 | 14,43 | 15,97 | 1 | 157.500 |
| 19/3/2024 | 14,80 | 15,00 | +0,87% | 14,80 | 15,00 | 14,94 | 14,41 | 15,00 | 5 | 747.000 |
| 18/3/2024 | 14,60 | 14,87 | +2,98% | 14,42 | 14,87 | 14,58 | 14,04 | 14,80 | 4 | 729.100 |
| 15/3/2024 | 14,44 | 14,44 | -0,48% | 14,44 | 14,44 | 14,44 | 14,50 | 15,31 | 2 | 288.800 |
| 13/3/2024 | 14,29 | 14,51 | +1,54% | 13,68 | 14,51 | 14,09 | 13,69 | 15,38 | 10 | 2.959.700 |
| 12/3/2024 | 14,23 | 14,29 | +3,25% | 14,20 | 14,29 | 14,22 | 13,75 | 14,30 | 8 | 2.133.200 |
| 11/3/2024 | 13,70 | 13,84 | +1,02% | 13,70 | 13,84 | 13,78 | 13,60 | 14,09 | 6 | 1.102.500 |
| 8/3/2024 | 13,51 | 13,70 | +0,22% | 13,51 | 13,70 | 13,66 | 0,00 | 0,00 | 5 | 683.000 |
| 7/3/2024 | 13,49 | 13,67 | -0,22% | 13,49 | 13,67 | 13,62 | 13,50 | 13,84 | 2 | 545.000 |
| 6/3/2024 | 14,94 | 13,70 | -8,36% | 13,50 | 16,00 | 14,84 | 13,50 | 13,89 | 39 | 13.059.500 |
| 5/3/2024 | 14,94 | 14,95 | 0,00% | 14,94 | 14,95 | 14,94 | 14,22 | 15,73 | 2 | 298.900 |
| 4/3/2024 | 14,19 | 14,95 | +3,32% | 14,19 | 14,95 | 14,68 | 14,02 | 15,75 | 5 | 734.300 |
| 1/3/2024 | 14,10 | 14,47 | +2,62% | 14,00 | 14,47 | 14,21 | 14,02 | 14,67 | 4 | 568.700 |
| 29/2/2024 | 14,11 | 14,10 | -0,70% | 14,10 | 14,11 | 14,10 | 14,00 | 14,73 | 2 | 282.100 |
| 27/2/2024 | 14,33 | 14,20 | +1,00% | 14,20 | 14,36 | 14,29 | 14,20 | 14,35 | 7 | 1.858.100 |
| 23/2/2024 | 14,23 | 14,06 | 0,00% | 14,06 | 14,23 | 14,12 | 0,00 | 0,00 | 7 | 1.694.700 |
| 21/2/2024 | 14,01 | 14,06 | -5,00% | 13,91 | 14,40 | 14,05 | 14,06 | 14,53 | 20 | 3.514.600 |
| 20/2/2024 | 14,62 | 14,80 | +1,23% | 14,50 | 14,87 | 14,63 | 14,31 | 15,29 | 7 | 1.024.200 |
| 19/2/2024 | 14,91 | 14,62 | -5,00% | 14,26 | 14,91 | 14,40 | 14,62 | 14,77 | 29 | 8.211.800 |
| 16/2/2024 | 15,39 | 15,39 | -0,71% | 15,39 | 15,39 | 15,39 | 15,03 | 15,76 | 1 | 153.900 |
| 15/2/2024 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 14,53 | 15,95 | 1 | 155.000 |
| 9/2/2024 | 15,50 | 15,50 | +3,33% | 15,50 | 15,50 | 15,50 | 0,00 | 0,00 | 1 | 155.000 |
| 6/2/2024 | 14,52 | 15,00 | -3,10% | 14,51 | 15,44 | 14,86 | 14,80 | 15,50 | 4 | 594.700 |
| 5/2/2024 | 15,48 | 15,48 | +1,98% | 15,48 | 15,48 | 15,48 | 14,80 | 15,45 | 1 | 154.800 |
| 2/2/2024 | 14,59 | 15,18 | -0,46% | 14,59 | 15,26 | 15,01 | 15,17 | 15,47 | 3 | 450.300 |
| 1/2/2024 | 15,03 | 15,25 | -3,60% | 14,46 | 15,25 | 14,82 | 14,75 | 15,80 | 8 | 1.482.200 |
| 31/1/2024 | 15,01 | 15,82 | -0,13% | 15,01 | 15,82 | 15,41 | 15,03 | 15,82 | 2 | 308.300 |
| 30/1/2024 | 15,84 | 15,84 | +5,53% | 15,84 | 15,84 | 15,84 | 15,00 | 15,67 | 1 | 158.400 |
| 29/1/2024 | 15,01 | 15,01 | -3,16% | 15,01 | 15,01 | 15,01 | 15,13 | 15,93 | 1 | 150.100 |
| 26/1/2024 | 16,00 | 15,50 | -3,13% | 15,01 | 16,00 | 15,33 | 15,04 | 15,85 | 8 | 1.533.500 |
| 25/1/2024 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 15,07 | 16,00 | 5 | 1.440.000 |
| 24/1/2024 | 16,00 | 16,00 | -75,00% | 15,99 | 16,00 | 15,99 | 14,39 | 16,00 | 5 | 959.700 |
| 23/1/2024 | 64,00 | 64,00 | +3,23% | 64,00 | 64,00 | 64,00 | 61,95 | 64,00 | 1 | 640.000 |
| 15/1/2024 | 62,00 | 62,00 | -1,93% | 62,00 | 62,00 | 62,00 | 61,95 | 64,00 | 1 | 620.000 |
| 12/1/2024 | 63,22 | 63,22 | -1,20% | 63,22 | 63,22 | 63,22 | 58,65 | 64,00 | 1 | 632.200 |
| 10/1/2024 | 63,95 | 63,99 | +0,02% | 63,95 | 63,99 | 63,97 | 63,50 | 64,00 | 2 | 1.279.400 |
| 5/1/2024 | 63,98 | 63,98 | +0,06% | 63,98 | 63,98 | 63,98 | 62,00 | 63,99 | 1 | 639.800 |
| 4/1/2024 | 63,94 | 63,94 | +2,71% | 63,94 | 63,94 | 63,94 | 58,01 | 63,95 | 1 | 639.400 |
| 20/12/2023 | 62,25 | 62,25 | -1,21% | 62,25 | 62,25 | 62,25 | 59,51 | 63,86 | 1 | 622.500 |
| 19/12/2023 | 63,01 | 63,01 | -0,94% | 63,01 | 63,01 | 63,01 | 61,01 | 63,99 | 1 | 630.100 |
| 8/12/2023 | 63,61 | 63,61 | -0,61% | 63,61 | 63,61 | 63,61 | 57,25 | 63,97 | 2 | 1.272.200 |
| 30/11/2023 | 63,97 | 64,00 | +3,36% | 63,97 | 64,00 | 63,99 | 59,02 | 64,00 | 10 | 6.399.400 |
| 23/11/2023 | 61,92 | 61,92 | -3,23% | 61,92 | 61,92 | 61,92 | 61,92 | 63,98 | 1 | 619.200 |
| 14/11/2023 | 63,99 | 63,99 | -0,02% | 63,99 | 63,99 | 63,99 | 59,00 | 64,00 | 1 | 639.900 |
| 10/11/2023 | 64,00 | 64,00 | +1,59% | 64,00 | 64,00 | 64,00 | 63,31 | 64,00 | 1 | 640.000 |
| 26/10/2023 | 63,00 | 63,00 | +0,16% | 63,00 | 63,00 | 63,00 | 60,75 | 63,97 | 1 | 630.000 |
| 23/10/2023 | 62,90 | 62,90 | -1,69% | 62,90 | 62,90 | 62,90 | 61,00 | 64,00 | 1 | 629.000 |
| 19/10/2023 | 63,96 | 63,98 | 0,00% | 63,96 | 63,98 | 63,97 | 61,00 | 64,00 | 2 | 1.279.400 |
| 18/10/2023 | 63,98 | 63,98 | -0,02% | 63,98 | 63,98 | 63,98 | 61,00 | 63,99 | 1 | 639.800 |
| 17/10/2023 | 63,97 | 63,99 | +3,38% | 63,97 | 63,99 | 63,97 | 63,00 | 64,00 | 5 | 3.198.900 |
| 16/10/2023 | 61,90 | 61,90 | +8,58% | 61,90 | 61,90 | 61,90 | 58,50 | 63,99 | 1 | 619.000 |
| 28/9/2023 | 57,00 | 57,01 | -2,21% | 57,00 | 57,01 | 57,00 | 57,01 | 60,00 | 4 | 2.280.300 |
| 27/9/2023 | 58,30 | 58,30 | -1,19% | 58,30 | 58,30 | 58,30 | 45,00 | 63,10 | 1 | 583.000 |
| 26/9/2023 | 59,00 | 59,00 | 0,00% | 59,00 | 59,00 | 59,00 | 45,11 | 63,10 | 1 | 590.000 |
| 22/9/2023 | 59,00 | 59,00 | -3,36% | 59,00 | 59,00 | 59,02 | 59,00 | 62,00 | 3 | 2.361.000 |
| 19/9/2023 | 61,05 | 61,05 | +0,05% | 61,05 | 61,05 | 61,05 | 59,00 | 62,99 | 1 | 610.500 |
| 18/9/2023 | 62,34 | 61,02 | -2,13% | 61,02 | 62,35 | 62,01 | 61,05 | 62,99 | 4 | 2.480.600 |
| 13/9/2023 | 62,35 | 62,35 | -0,06% | 62,35 | 62,35 | 62,35 | 61,00 | 62,99 | 1 | 623.500 |
| 11/9/2023 | 62,39 | 62,39 | +3,98% | 62,39 | 62,39 | 62,39 | 60,50 | 62,97 | 2 | 1.247.800 |
| 8/9/2023 | 63,49 | 60,00 | -6,09% | 59,00 | 63,49 | 60,64 | 60,00 | 63,95 | 4 | 2.425.800 |
| 6/9/2023 | 62,00 | 63,89 | +3,07% | 59,81 | 63,94 | 63,16 | 60,00 | 64,00 | 8 | 5.053.300 |
| 5/9/2023 | 62,00 | 61,99 | +2,21% | 59,90 | 62,00 | 60,95 | 60,50 | 62,00 | 6 | 3.657.000 |
| 1/9/2023 | 62,79 | 60,65 | -2,32% | 60,65 | 62,80 | 62,08 | 60,91 | 63,00 | 3 | 1.862.400 |
| 31/8/2023 | 62,09 | 62,09 | 0,00% | 62,09 | 62,09 | 62,09 | 59,02 | 62,99 | 1 | 620.900 |
| 30/8/2023 | 59,46 | 62,09 | +4,42% | 59,46 | 62,09 | 60,77 | 57,80 | 63,00 | 2 | 1.215.500 |
| 25/8/2023 | 59,46 | 59,46 | -3,99% | 59,46 | 59,46 | 59,46 | 57,01 | 61,81 | 1 | 594.600 |
| 23/8/2023 | 58,46 | 61,93 | +5,97% | 58,27 | 61,93 | 59,27 | 58,26 | 61,89 | 4 | 2.371.100 |
| 10/8/2023 | 58,44 | 58,44 | -1,20% | 58,44 | 58,44 | 58,44 | 56,13 | 61,99 | 3 | 1.753.200 |
| 25/7/2023 | 59,15 | 59,15 | -4,46% | 59,15 | 59,15 | 59,50 | 59,15 | 63,97 | 3 | 1.785.000 |
| 20/7/2023 | 63,99 | 61,91 | +5,11% | 61,91 | 63,99 | 62,95 | 58,93 | 64,00 | 4 | 2.518.000 |
| 12/6/2023 | 61,25 | 58,90 | -7,35% | 58,90 | 61,25 | 60,66 | 58,87 | 63,94 | 4 | 2.426.500 |
| 9/6/2023 | 63,57 | 63,57 | -2,20% | 63,57 | 63,57 | 63,57 | 60,00 | 64,45 | 2 | 1.271.400 |
| 6/6/2023 | 64,99 | 65,00 | 0,00% | 64,99 | 65,00 | 64,99 | 60,50 | 64,79 | 2 | 1.299.900 |
| 2/6/2023 | 65,00 | 65,00 | +3,17% | 65,00 | 65,00 | 65,00 | 58,62 | 63,98 | 1 | 650.000 |
| 31/5/2023 | 63,00 | 63,00 | +7,67% | 63,00 | 63,00 | 63,00 | 59,55 | 62,15 | 1 | 630.000 |
| 30/5/2023 | 60,00 | 58,51 | -6,08% | 58,51 | 60,00 | 59,25 | 58,63 | 63,00 | 2 | 1.185.100 |
| 29/5/2023 | 57,82 | 62,30 | +0,65% | 57,82 | 62,30 | 59,66 | 60,00 | 63,99 | 6 | 3.579.600 |
| 26/5/2023 | 61,90 | 61,90 | -0,16% | 61,90 | 61,90 | 61,90 | 57,83 | 63,99 | 1 | 619.000 |
| 22/5/2023 | 62,00 | 62,00 | +6,90% | 62,00 | 62,00 | 62,00 | 58,03 | 62,00 | 1 | 620.000 |
| 19/5/2023 | 59,30 | 58,00 | -6,45% | 58,00 | 59,30 | 58,43 | 58,02 | 62,99 | 3 | 1.753.100 |
| 9/5/2023 | 62,00 | 62,00 | +2,50% | 62,00 | 62,00 | 62,00 | 57,43 | 64,00 | 1 | 620.000 |
| 2/5/2023 | 59,90 | 60,49 | +0,82% | 59,90 | 60,49 | 60,03 | 60,49 | 64,00 | 3 | 3.001.900 |
| 28/4/2023 | 59,99 | 60,00 | +4,90% | 59,99 | 60,00 | 59,99 | 57,60 | 60,00 | 4 | 2.999.800 |
| 27/4/2023 | 57,20 | 57,20 | 0,00% | 57,20 | 57,20 | 57,20 | 56,00 | 59,99 | 2 | 1.144.000 |
| 24/4/2023 | 57,20 | 57,20 | -3,05% | 57,20 | 57,20 | 57,20 | 53,11 | 58,99 | 3 | 1.716.000 |
| 13/4/2023 | 59,00 | 59,00 | +2,61% | 59,00 | 59,00 | 59,00 | 58,00 | 59,00 | 1 | 590.000 |
| 10/4/2023 | 57,50 | 57,50 | +0,10% | 57,50 | 57,50 | 57,50 | 54,00 | 59,00 | 1 | 575.000 |
| 29/3/2023 | 57,44 | 57,44 | -0,49% | 57,44 | 57,44 | 57,44 | 53,12 | 59,99 | 1 | 574.400 |
| 28/3/2023 | 57,72 | 57,72 | -0,48% | 57,72 | 57,72 | 57,72 | 55,00 | 60,00 | 1 | 577.200 |
| 27/3/2023 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 55,00 | 59,99 | 2 | 1.160.000 |
| 23/3/2023 | 58,00 | 58,00 | -1,28% | 58,00 | 58,00 | 58,00 | 55,00 | 58,00 | 1 | 580.000 |
| 16/3/2023 | 58,75 | 58,75 | +0,50% | 58,75 | 58,75 | 58,75 | 54,54 | 58,46 | 2 | 1.175.000 |
| 7/3/2023 | 59,99 | 58,46 | -4,16% | 58,46 | 59,99 | 59,22 | 57,10 | 59,00 | 2 | 1.184.500 |
| 6/3/2023 | 61,00 | 61,00 | 0,00% | 61,00 | 61,00 | 61,00 | 58,50 | 61,50 | 1 | 610.000 |
| 28/2/2023 | 61,00 | 61,00 | +1,67% | 61,00 | 61,00 | 61,00 | 58,00 | 70,00 | 1 | 610.000 |
| 23/2/2023 | 60,00 | 60,00 | +2,20% | 60,00 | 60,00 | 60,00 | 58,89 | 65,99 | 1 | 600.000 |
| 17/2/2023 | 58,71 | 58,71 | +0,72% | 58,71 | 58,71 | 58,71 | 58,71 | 65,99 | 1 | 587.100 |
| 2/2/2023 | 58,29 | 58,29 | -1,20% | 58,29 | 58,29 | 58,29 | 53,01 | 64,00 | 1 | 582.900 |