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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GEPA3 - GER PARANAP - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 32,00 | 32,00 | +10,27% | 32,00 | 32,00 | 32,35 | 31,00 | 32,50 | 3 | 970.500 |
| 14/4/2025 | 31,00 | 29,02 | -6,39% | 29,02 | 31,00 | 30,01 | 30,05 | 32,50 | 2 | 600.200 |
| 10/4/2025 | 31,00 | 31,00 | -1,59% | 31,00 | 31,00 | 31,00 | 30,00 | 32,99 | 1 | 620.000 |
| 7/4/2025 | 31,50 | 31,50 | -1,56% | 31,50 | 31,50 | 31,50 | 31,50 | 32,99 | 1 | 630.000 |
| 4/4/2025 | 32,00 | 32,00 | -3,03% | 32,00 | 32,00 | 32,00 | 30,01 | 32,00 | 1 | 960.000 |
| 1/4/2025 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 29,62 | 33,00 | 1 | 330.000 |
| 31/3/2025 | 31,50 | 33,00 | +3,13% | 31,50 | 33,00 | 32,25 | 30,11 | 33,00 | 3 | 1.290.000 |
| 28/3/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,70 | 32,00 | 3 | 1.920.000 |
| 24/3/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 30,00 | 32,00 | 1 | 960.000 |
| 21/3/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 30,00 | 31,50 | 1 | 3.200.000 |
| 20/3/2025 | 31,99 | 32,00 | +6,67% | 31,99 | 32,00 | 31,99 | 30,00 | 31,50 | 3 | 959.900 |
| 19/3/2025 | 30,00 | 30,00 | -4,76% | 30,00 | 30,00 | 30,00 | 30,05 | 31,50 | 1 | 300.000 |
| 14/3/2025 | 31,50 | 31,50 | -1,53% | 31,50 | 31,50 | 31,50 | 29,60 | 31,50 | 1 | 315.000 |
| 13/3/2025 | 31,00 | 31,99 | +10,27% | 30,95 | 31,99 | 31,12 | 29,02 | 31,99 | 30 | 9.337.200 |
| 11/3/2025 | 30,95 | 29,01 | 0,00% | 29,01 | 30,95 | 30,03 | 29,02 | 31,05 | 4 | 2.402.700 |
| 7/3/2025 | 31,00 | 29,01 | -6,42% | 29,01 | 31,00 | 29,51 | 29,01 | 30,95 | 4 | 1.180.500 |
| 5/3/2025 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,01 | 31,00 | 2 | 2.790.000 |
| 28/2/2025 | 31,00 | 31,00 | +7,08% | 31,00 | 31,00 | 31,00 | 29,01 | 31,00 | 6 | 5.270.000 |
| 24/2/2025 | 28,95 | 28,95 | 0,00% | 28,95 | 28,95 | 28,95 | 28,90 | 30,95 | 6 | 1.737.000 |
| 17/2/2025 | 28,61 | 28,95 | -6,61% | 28,61 | 28,95 | 28,69 | 28,94 | 31,00 | 3 | 1.147.800 |
| 5/2/2025 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 28,78 | 31,00 | 3 | 1.240.000 |
| 3/2/2025 | 31,00 | 31,00 | +7,71% | 31,00 | 31,00 | 31,00 | 28,78 | 31,00 | 2 | 620.000 |
| 31/1/2025 | 28,78 | 28,78 | -2,44% | 28,78 | 28,78 | 28,78 | 28,78 | 31,00 | 1 | 863.400 |
| 29/1/2025 | 29,00 | 29,50 | +2,57% | 28,99 | 29,50 | 29,16 | 28,76 | 29,50 | 3 | 874.900 |
| 27/1/2025 | 28,76 | 28,76 | 0,00% | 28,76 | 28,76 | 28,76 | 28,75 | 30,99 | 1 | 287.600 |
| 23/1/2025 | 28,76 | 28,76 | -7,23% | 28,75 | 28,76 | 28,75 | 28,76 | 31,00 | 3 | 1.150.200 |
| 20/1/2025 | 31,00 | 31,00 | +6,90% | 31,00 | 31,00 | 31,00 | 28,90 | 30,97 | 1 | 310.000 |
| 9/1/2025 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 28,00 | 31,00 | 2 | 2.900.000 |
| 8/1/2025 | 29,00 | 29,00 | -6,45% | 29,00 | 29,00 | 29,00 | 29,00 | 30,99 | 1 | 290.000 |
| 2/1/2025 | 27,60 | 31,00 | +6,90% | 27,60 | 31,00 | 29,30 | 27,80 | 31,00 | 2 | 1.172.000 |
| 30/12/2024 | 29,00 | 29,00 | +7,41% | 29,00 | 29,00 | 29,00 | 28,20 | 30,99 | 11 | 3.190.000 |
| 20/12/2024 | 27,00 | 27,00 | -5,26% | 27,00 | 27,00 | 27,00 | 27,92 | 32,00 | 1 | 270.000 |
| 19/12/2024 | 28,50 | 28,50 | +0,35% | 28,50 | 28,50 | 28,50 | 27,51 | 31,00 | 1 | 2.850.000 |
| 17/12/2024 | 28,40 | 28,40 | +9,23% | 28,40 | 28,40 | 28,40 | 28,39 | 32,00 | 1 | 284.000 |
| 9/12/2024 | 28,52 | 28,52 | -6,49% | 28,52 | 28,52 | 28,52 | 28,50 | 31,42 | 2 | 570.400 |
| 6/12/2024 | 30,50 | 30,50 | +2,69% | 30,50 | 30,50 | 30,50 | 29,70 | 31,50 | 1 | 610.000 |
| 3/12/2024 | 29,70 | 29,70 | -5,71% | 29,70 | 29,70 | 29,70 | 29,70 | 30,99 | 1 | 297.000 |
| 2/12/2024 | 31,50 | 31,50 | +3,62% | 31,50 | 31,50 | 31,50 | 29,70 | 31,50 | 1 | 315.000 |
| 29/11/2024 | 30,40 | 30,40 | +1,30% | 30,40 | 30,40 | 30,40 | 30,01 | 34,30 | 1 | 304.000 |
| 28/11/2024 | 30,01 | 30,01 | -1,96% | 30,01 | 30,01 | 30,01 | 30,40 | 31,05 | 1 | 600.200 |
| 25/11/2024 | 30,61 | 30,61 | -8,63% | 30,61 | 30,61 | 30,61 | 30,01 | 31,50 | 4 | 1.530.500 |
| 12/11/2024 | 33,50 | 33,50 | +7,72% | 33,50 | 33,50 | 33,50 | 28,75 | 34,75 | 1 | 335.000 |
| 11/11/2024 | 31,10 | 31,10 | +5,42% | 31,10 | 31,10 | 31,10 | 30,00 | 31,10 | 1 | 933.000 |
| 5/11/2024 | 29,50 | 29,50 | +4,24% | 29,50 | 29,50 | 29,50 | 29,00 | 34,80 | 1 | 295.000 |
| 4/11/2024 | 28,33 | 28,30 | -4,91% | 28,30 | 28,33 | 28,30 | 28,40 | 29,30 | 3 | 2.547.400 |
| 1/11/2024 | 29,76 | 29,76 | +2,62% | 29,76 | 29,76 | 29,76 | 28,50 | 31,50 | 1 | 297.600 |
| 25/10/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 28,25 | 29,76 | 2 | 1.450.000 |
| 24/10/2024 | 28,69 | 29,00 | +0,87% | 28,69 | 29,00 | 28,84 | 26,44 | 29,00 | 3 | 1.153.800 |
| 22/10/2024 | 29,00 | 28,75 | -0,86% | 28,75 | 29,00 | 28,87 | 27,03 | 29,00 | 2 | 577.500 |
| 21/10/2024 | 28,78 | 29,00 | +0,73% | 28,78 | 29,00 | 28,93 | 28,79 | 29,00 | 6 | 4.629.600 |
| 17/10/2024 | 28,79 | 28,79 | 0,00% | 28,79 | 28,79 | 28,79 | 27,06 | 28,79 | 1 | 287.900 |
| 16/10/2024 | 28,79 | 28,79 | -3,52% | 28,79 | 28,79 | 28,79 | 26,81 | 28,79 | 1 | 287.900 |
| 14/10/2024 | 26,80 | 26,80 | +0,34% | 26,80 | 26,80 | 26,80 | 26,80 | 28,79 | 1 | 268.000 |
| 11/10/2024 | 28,48 | 26,71 | +0,79% | 26,71 | 28,48 | 27,89 | 26,61 | 28,45 | 2 | 836.700 |
| 9/10/2024 | 26,50 | 26,50 | -0,93% | 26,50 | 26,50 | 26,50 | 26,51 | 28,40 | 1 | 265.000 |
| 7/10/2024 | 28,99 | 26,75 | -10,54% | 26,75 | 28,99 | 27,87 | 26,00 | 28,99 | 2 | 557.400 |
| 3/10/2024 | 29,89 | 29,90 | +0,20% | 28,10 | 29,90 | 29,29 | 26,51 | 29,00 | 3 | 878.900 |
| 2/10/2024 | 29,84 | 29,84 | +5,63% | 29,84 | 29,84 | 29,84 | 29,84 | 30,50 | 1 | 298.400 |
| 20/9/2024 | 28,25 | 28,25 | -0,91% | 28,25 | 28,25 | 28,25 | 26,00 | 29,11 | 1 | 282.500 |
| 17/9/2024 | 28,51 | 28,51 | -1,69% | 28,51 | 28,51 | 28,51 | 27,52 | 31,90 | 1 | 285.100 |
| 16/9/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 27,45 | 31,80 | 1 | 580.000 |
| 13/9/2024 | 27,99 | 29,00 | +7,41% | 27,99 | 29,00 | 28,49 | 27,25 | 28,99 | 2 | 569.900 |
| 12/9/2024 | 27,00 | 27,00 | -6,74% | 27,00 | 27,00 | 27,00 | 26,61 | 27,97 | 1 | 270.000 |
| 10/9/2024 | 28,90 | 28,95 | +3,39% | 28,90 | 29,00 | 28,95 | 26,76 | 28,95 | 4 | 3.184.500 |
| 9/9/2024 | 27,50 | 28,00 | -3,11% | 27,50 | 28,00 | 27,75 | 27,01 | 28,90 | 2 | 555.000 |
| 6/9/2024 | 28,96 | 28,90 | +9,06% | 28,89 | 28,96 | 28,91 | 25,81 | 28,89 | 3 | 867.500 |
| 5/9/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,26 | 28,90 | 1 | 265.000 |
| 3/9/2024 | 26,49 | 26,50 | +0,04% | 26,49 | 26,50 | 26,49 | 25,90 | 26,50 | 2 | 529.900 |
| 2/9/2024 | 26,45 | 26,49 | +0,15% | 26,45 | 26,50 | 26,48 | 25,90 | 26,49 | 4 | 1.324.400 |
| 30/8/2024 | 26,45 | 26,45 | 0,00% | 26,45 | 26,45 | 26,45 | 25,60 | 26,45 | 1 | 264.500 |
| 28/8/2024 | 26,45 | 26,45 | +5,76% | 26,45 | 26,45 | 26,45 | 25,50 | 26,45 | 1 | 264.500 |
| 27/8/2024 | 25,45 | 25,01 | -5,41% | 25,01 | 25,45 | 25,15 | 25,50 | 26,45 | 2 | 754.700 |
| 26/8/2024 | 26,44 | 26,44 | +1,69% | 26,44 | 26,44 | 26,44 | 26,00 | 26,45 | 1 | 793.200 |
| 22/8/2024 | 26,00 | 26,00 | +1,96% | 26,00 | 26,00 | 26,00 | 25,60 | 26,44 | 1 | 260.000 |
| 21/8/2024 | 25,50 | 25,50 | +1,96% | 25,50 | 25,50 | 25,50 | 25,46 | 26,45 | 1 | 255.000 |
| 12/8/2024 | 25,51 | 25,01 | -5,62% | 25,01 | 25,51 | 25,37 | 25,01 | 26,48 | 3 | 2.030.300 |
| 8/8/2024 | 26,50 | 26,50 | +0,04% | 26,50 | 26,50 | 26,50 | 25,36 | 26,50 | 1 | 265.000 |
| 6/8/2024 | 26,49 | 26,49 | 0,00% | 26,49 | 26,49 | 26,49 | 25,21 | 26,50 | 2 | 794.700 |
| 5/8/2024 | 25,70 | 26,49 | +1,88% | 25,70 | 26,49 | 26,22 | 25,26 | 26,29 | 2 | 786.800 |
| 31/7/2024 | 26,00 | 26,00 | -1,85% | 26,00 | 26,00 | 26,00 | 25,51 | 26,49 | 1 | 520.000 |
| 24/7/2024 | 26,49 | 26,49 | +1,73% | 26,49 | 26,49 | 26,49 | 25,50 | 26,39 | 1 | 264.900 |
| 23/7/2024 | 26,04 | 26,04 | +0,15% | 26,04 | 26,04 | 26,04 | 25,51 | 26,04 | 1 | 260.400 |
| 17/7/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,02 | 26,49 | 2 | 780.000 |
| 15/7/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,50 | 26,00 | 1 | 260.000 |
| 8/7/2024 | 26,00 | 26,00 | -0,38% | 26,00 | 26,00 | 26,00 | 25,21 | 26,49 | 3 | 1.820.000 |
| 3/7/2024 | 26,10 | 26,10 | -1,47% | 26,10 | 26,10 | 26,10 | 25,20 | 26,49 | 1 | 261.000 |
| 1/7/2024 | 26,49 | 26,49 | +1,88% | 26,49 | 26,49 | 26,49 | 25,20 | 26,49 | 1 | 794.700 |
| 18/6/2024 | 26,00 | 26,00 | -3,67% | 26,00 | 26,00 | 26,00 | 24,63 | 26,96 | 1 | 260.000 |
| 12/6/2024 | 26,99 | 26,99 | +0,71% | 26,99 | 26,99 | 26,99 | 24,63 | 26,99 | 1 | 269.900 |
| 10/6/2024 | 26,80 | 26,80 | +8,81% | 26,80 | 26,80 | 26,80 | 24,01 | 26,78 | 2 | 804.000 |
| 5/6/2024 | 24,70 | 24,63 | 0,00% | 24,63 | 24,70 | 24,66 | 24,32 | 26,80 | 2 | 493.300 |
| 28/5/2024 | 24,63 | 24,63 | -5,27% | 24,63 | 24,63 | 24,63 | 24,64 | 26,99 | 1 | 246.300 |
| 24/5/2024 | 24,51 | 26,00 | +2,85% | 24,50 | 26,00 | 25,07 | 24,24 | 27,40 | 5 | 3.260.100 |
| 21/5/2024 | 25,28 | 25,28 | 0,00% | 25,28 | 25,28 | 25,28 | 24,51 | 44,00 | 1 | 505.600 |
| 14/5/2024 | 25,28 | 25,28 | +2,97% | 25,28 | 25,28 | 25,28 | 24,51 | 28,05 | 1 | 1.011.200 |
| 13/5/2024 | 24,55 | 24,55 | 0,00% | 24,55 | 24,55 | 24,55 | 24,51 | 25,29 | 2 | 491.000 |
| 9/5/2024 | 24,55 | 24,55 | 0,00% | 24,55 | 24,55 | 24,55 | 24,50 | 25,29 | 1 | 245.500 |
| 8/5/2024 | 25,36 | 24,55 | -2,96% | 24,55 | 25,36 | 24,78 | 24,55 | 25,10 | 4 | 991.200 |
| 7/5/2024 | 25,30 | 25,30 | +1,28% | 25,30 | 25,30 | 25,30 | 24,55 | 25,27 | 1 | 253.000 |
| 3/5/2024 | 24,96 | 24,98 | -7,17% | 24,96 | 24,98 | 24,96 | 23,95 | 25,89 | 3 | 749.000 |
| 30/4/2024 | 28,00 | 27,98 | -0,07% | 27,53 | 28,00 | 27,91 | 27,53 | 27,98 | 5 | 1.674.700 |
| 29/4/2024 | 27,99 | 28,00 | 0,00% | 27,99 | 28,00 | 27,99 | 26,18 | 28,00 | 3 | 839.800 |
| 18/4/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 26,10 | 27,99 | 1 | 560.000 |
| 17/4/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 26,20 | 28,00 | 1 | 280.000 |
| 16/4/2024 | 28,00 | 28,00 | +2,94% | 28,00 | 28,00 | 28,00 | 26,07 | 28,00 | 1 | 840.000 |
| 3/4/2024 | 27,20 | 27,20 | +6,67% | 27,20 | 27,20 | 27,20 | 26,52 | 29,87 | 3 | 2.992.000 |
| 18/3/2024 | 25,60 | 25,50 | -0,27% | 25,50 | 25,60 | 25,51 | 25,25 | 27,20 | 9 | 10.205.700 |
| 15/3/2024 | 25,57 | 25,57 | -5,99% | 25,57 | 25,57 | 25,57 | 25,53 | 27,20 | 3 | 1.022.800 |
| 13/3/2024 | 27,20 | 27,20 | +4,62% | 27,20 | 27,20 | 27,20 | 25,53 | 27,20 | 1 | 272.000 |
| 12/3/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,53 | 27,20 | 1 | 260.000 |
| 4/3/2024 | 26,00 | 26,00 | -3,60% | 26,00 | 26,00 | 26,00 | 26,07 | 27,20 | 1 | 260.000 |
| 16/2/2024 | 26,97 | 26,97 | +0,11% | 26,97 | 26,97 | 26,97 | 25,00 | 26,97 | 1 | 1.618.200 |
| 25/1/2024 | 26,94 | 26,94 | -0,04% | 26,94 | 26,94 | 26,94 | 26,10 | 26,94 | 1 | 538.800 |
| 18/1/2024 | 26,95 | 26,95 | -0,07% | 26,95 | 26,95 | 26,95 | 26,65 | 26,90 | 1 | 539.000 |
| 15/1/2024 | 26,97 | 26,97 | +1,77% | 26,97 | 26,97 | 26,97 | 26,76 | 26,97 | 1 | 269.700 |
| 11/1/2024 | 27,10 | 26,50 | -2,54% | 26,50 | 27,10 | 26,70 | 26,10 | 27,05 | 2 | 801.000 |
| 5/1/2024 | 27,19 | 27,19 | -0,18% | 27,19 | 27,19 | 27,19 | 25,70 | 27,19 | 1 | 2.719.000 |
| 27/12/2023 | 27,24 | 27,24 | 0,00% | 27,24 | 27,24 | 27,24 | 25,30 | 27,24 | 1 | 1.362.000 |
| 26/12/2023 | 26,50 | 27,24 | +4,77% | 26,50 | 27,24 | 26,99 | 25,97 | 27,24 | 2 | 809.800 |
| 22/12/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,30 | 26,50 | 1 | 260.000 |
| 13/12/2023 | 26,00 | 26,00 | +3,17% | 26,00 | 26,00 | 26,00 | 24,66 | 26,38 | 1 | 260.000 |
| 12/12/2023 | 25,00 | 25,20 | -8,36% | 25,00 | 25,50 | 25,10 | 25,00 | 26,50 | 11 | 2.761.000 |
| 11/12/2023 | 27,49 | 27,50 | +2,23% | 27,49 | 27,50 | 27,49 | 24,75 | 28,99 | 10 | 5.224.500 |
| 6/12/2023 | 26,90 | 26,90 | -0,33% | 26,90 | 26,90 | 26,90 | 26,90 | 27,50 | 1 | 538.000 |
| 17/11/2023 | 26,99 | 26,99 | +3,09% | 26,99 | 26,99 | 26,99 | 26,01 | 26,99 | 1 | 539.800 |
| 9/11/2023 | 26,18 | 26,18 | +3,68% | 26,18 | 26,18 | 26,18 | 25,01 | 27,34 | 1 | 261.800 |
| 27/10/2023 | 25,25 | 25,25 | -0,98% | 25,25 | 25,25 | 25,25 | 25,25 | 25,99 | 1 | 252.500 |
| 26/10/2023 | 25,50 | 25,50 | -1,12% | 25,50 | 25,50 | 25,50 | 25,25 | 25,78 | 1 | 255.000 |
| 24/10/2023 | 25,79 | 25,79 | +1,94% | 25,79 | 25,79 | 25,79 | 23,63 | 25,80 | 1 | 257.900 |
| 23/10/2023 | 25,30 | 25,30 | +1,20% | 25,30 | 25,30 | 25,30 | 23,63 | 25,79 | 2 | 506.000 |
| 16/10/2023 | 24,80 | 25,00 | +5,89% | 24,80 | 25,00 | 24,92 | 23,63 | 25,80 | 3 | 747.800 |
| 9/10/2023 | 23,61 | 23,61 | -0,34% | 23,61 | 23,61 | 23,61 | 23,61 | 25,00 | 1 | 236.100 |
| 4/10/2023 | 23,69 | 23,69 | +0,13% | 23,69 | 23,69 | 23,69 | 23,69 | 25,00 | 2 | 473.800 |
| 3/10/2023 | 23,66 | 23,66 | +0,68% | 23,66 | 23,66 | 23,66 | 23,65 | 25,00 | 1 | 236.600 |
| 22/9/2023 | 23,80 | 23,50 | -4,43% | 23,50 | 23,80 | 23,69 | 23,60 | 26,90 | 3 | 947.600 |
| 20/9/2023 | 24,59 | 24,59 | +1,19% | 24,59 | 24,59 | 24,59 | 24,59 | 25,50 | 1 | 245.900 |
| 19/9/2023 | 24,55 | 24,30 | -0,90% | 24,30 | 24,55 | 24,34 | 23,82 | 25,55 | 12 | 4.138.000 |
| 18/9/2023 | 24,52 | 24,52 | -3,88% | 24,52 | 24,52 | 24,52 | 24,06 | 26,50 | 1 | 245.200 |
| 13/9/2023 | 25,52 | 25,51 | -0,04% | 25,51 | 26,29 | 25,64 | 25,22 | 26,00 | 5 | 1.538.500 |
| 12/9/2023 | 25,50 | 25,52 | -3,70% | 25,50 | 25,60 | 25,54 | 25,51 | 26,30 | 8 | 2.043.200 |
| 8/9/2023 | 27,00 | 26,50 | -3,28% | 26,50 | 27,00 | 26,75 | 24,20 | 27,50 | 2 | 535.000 |
| 1/9/2023 | 26,51 | 27,40 | +4,38% | 26,00 | 27,50 | 26,60 | 26,26 | 27,50 | 19 | 5.321.600 |
| 28/8/2023 | 26,26 | 26,25 | -0,94% | 26,25 | 26,26 | 26,25 | 26,00 | 27,00 | 2 | 525.100 |
| 23/8/2023 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,51 | 27,80 | 1 | 265.000 |
| 22/8/2023 | 26,50 | 26,50 | -0,08% | 26,50 | 26,50 | 26,50 | 26,50 | 27,75 | 1 | 265.000 |
| 15/8/2023 | 27,74 | 26,52 | -3,56% | 26,51 | 27,74 | 26,82 | 26,51 | 27,74 | 4 | 1.072.800 |
| 4/8/2023 | 27,50 | 27,50 | -1,43% | 27,50 | 27,50 | 27,50 | 26,50 | 27,97 | 1 | 275.000 |
| 2/8/2023 | 27,90 | 27,90 | +5,28% | 27,90 | 27,90 | 27,90 | 26,50 | 27,97 | 1 | 279.000 |
| 1/8/2023 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,50 | 27,90 | 1 | 530.000 |
| 31/7/2023 | 26,50 | 26,50 | -1,85% | 26,50 | 26,50 | 26,50 | 26,50 | 27,90 | 1 | 530.000 |
| 24/7/2023 | 27,00 | 27,00 | -0,70% | 27,00 | 27,00 | 27,00 | 26,01 | 27,19 | 1 | 270.000 |
| 19/7/2023 | 26,50 | 27,19 | +0,70% | 26,50 | 27,19 | 26,96 | 26,00 | 27,19 | 2 | 808.800 |
| 14/7/2023 | 27,00 | 27,00 | +1,12% | 27,00 | 27,00 | 27,00 | 26,50 | 27,50 | 1 | 270.000 |
| 7/7/2023 | 26,70 | 26,70 | +0,19% | 26,70 | 26,70 | 26,70 | 26,65 | 28,00 | 1 | 801.000 |
| 4/7/2023 | 26,50 | 26,65 | +4,06% | 26,50 | 26,65 | 26,61 | 26,70 | 28,96 | 4 | 1.064.500 |
| 3/7/2023 | 25,73 | 25,61 | -0,35% | 25,61 | 25,73 | 25,69 | 25,60 | 27,96 | 3 | 770.700 |
| 30/6/2023 | 24,19 | 25,70 | -0,43% | 24,18 | 25,70 | 24,43 | 24,20 | 25,73 | 6 | 1.466.200 |
| 28/6/2023 | 25,00 | 25,81 | +5,35% | 25,00 | 25,81 | 25,20 | 24,53 | 25,73 | 4 | 1.008.200 |
| 26/6/2023 | 24,89 | 24,50 | +2,08% | 24,50 | 25,00 | 24,83 | 24,50 | 24,97 | 7 | 1.986.900 |
| 23/6/2023 | 25,00 | 24,00 | -1,32% | 24,00 | 25,00 | 24,18 | 23,84 | 24,20 | 28 | 9.433.500 |
| 22/6/2023 | 26,99 | 24,32 | -2,72% | 24,32 | 26,99 | 24,79 | 24,30 | 26,49 | 6 | 2.231.400 |
| 21/6/2023 | 24,00 | 25,00 | 0,00% | 24,00 | 25,00 | 24,50 | 25,00 | 27,00 | 3 | 980.000 |
| 20/6/2023 | 24,26 | 25,00 | +4,17% | 24,00 | 25,00 | 24,51 | 23,81 | 26,99 | 7 | 2.206.400 |
| 19/6/2023 | 24,00 | 24,00 | -4,00% | 24,00 | 24,00 | 24,00 | 25,00 | 26,99 | 1 | 240.000 |
| 16/6/2023 | 26,27 | 25,00 | +1,46% | 25,00 | 26,27 | 25,63 | 23,91 | 26,99 | 2 | 512.700 |
| 13/6/2023 | 25,70 | 24,64 | +3,53% | 24,64 | 27,37 | 26,72 | 23,92 | 26,80 | 19 | 13.629.100 |
| 12/6/2023 | 23,80 | 23,80 | +0,13% | 23,80 | 23,80 | 23,80 | 23,80 | 25,73 | 7 | 2.142.000 |
| 9/6/2023 | 23,77 | 23,77 | +1,93% | 23,77 | 23,90 | 23,79 | 23,40 | 23,80 | 8 | 1.903.500 |
| 7/6/2023 | 23,30 | 23,32 | +0,95% | 23,30 | 23,32 | 23,31 | 23,21 | 23,77 | 9 | 3.497.600 |
| 6/6/2023 | 23,90 | 23,10 | -3,35% | 22,62 | 23,90 | 23,63 | 23,20 | 24,00 | 5 | 2.126.800 |
| 5/6/2023 | 23,80 | 23,90 | +3,91% | 23,80 | 23,90 | 23,84 | 23,00 | 23,90 | 8 | 5.722.000 |
| 2/6/2023 | 24,89 | 23,00 | -9,80% | 23,00 | 24,89 | 23,48 | 23,00 | 25,06 | 4 | 939.200 |
| 23/5/2023 | 25,50 | 25,50 | +0,20% | 25,50 | 25,50 | 25,50 | 22,34 | 26,00 | 1 | 255.000 |
| 18/5/2023 | 25,45 | 25,45 | -5,43% | 25,45 | 25,45 | 25,45 | 25,80 | 26,45 | 1 | 254.500 |
| 5/5/2023 | 26,98 | 26,91 | +7,68% | 25,07 | 26,98 | 26,32 | 25,07 | 26,91 | 3 | 789.600 |
| 19/4/2023 | 24,99 | 24,99 | +0,32% | 24,99 | 24,99 | 24,99 | 22,52 | 24,99 | 4 | 999.600 |
| 18/4/2023 | 24,91 | 24,91 | -0,32% | 24,91 | 24,91 | 24,91 | 22,50 | 24,99 | 1 | 249.100 |
| 12/4/2023 | 24,99 | 24,99 | +13,54% | 24,99 | 24,99 | 24,99 | 22,50 | 24,99 | 3 | 749.700 |
| 11/4/2023 | 23,00 | 22,01 | -0,50% | 22,01 | 23,00 | 22,38 | 22,15 | 29,00 | 5 | 1.566.700 |
| 10/4/2023 | 22,02 | 22,12 | -8,41% | 22,02 | 22,12 | 22,07 | 22,11 | 28,00 | 2 | 441.400 |
| 6/4/2023 | 24,15 | 24,15 | +1,26% | 24,15 | 24,15 | 24,15 | 22,50 | 29,95 | 1 | 241.500 |
| 5/4/2023 | 23,85 | 23,85 | -0,17% | 23,85 | 23,85 | 23,85 | 22,01 | 24,15 | 1 | 1.192.500 |
| 4/4/2023 | 23,89 | 23,89 | -0,38% | 23,89 | 23,89 | 23,89 | 23,00 | 23,85 | 2 | 477.800 |
| 3/4/2023 | 23,98 | 23,98 | +5,45% | 23,98 | 23,98 | 23,98 | 22,02 | 23,90 | 1 | 239.800 |
| 21/3/2023 | 22,74 | 22,74 | -1,22% | 22,74 | 22,74 | 22,74 | 22,12 | 24,14 | 1 | 227.400 |
| 20/3/2023 | 23,02 | 23,02 | -4,84% | 23,01 | 23,02 | 23,01 | 23,01 | 24,15 | 3 | 690.500 |
| 16/3/2023 | 24,19 | 24,19 | 0,00% | 24,19 | 24,19 | 24,19 | 23,55 | 24,23 | 1 | 241.900 |
| 15/3/2023 | 24,20 | 24,19 | -0,82% | 24,19 | 24,20 | 24,19 | 23,50 | 24,19 | 5 | 2.661.500 |
| 3/3/2023 | 24,39 | 24,39 | -4,69% | 24,39 | 24,39 | 24,39 | 23,01 | 24,36 | 1 | 243.900 |
| 3/2/2023 | 23,60 | 25,59 | +4,02% | 23,60 | 25,59 | 24,59 | 23,12 | 25,59 | 2 | 491.900 |
| 23/1/2023 | 24,60 | 24,60 | 0,00% | 24,60 | 24,60 | 24,60 | 23,50 | 27,00 | 1 | 492.000 |
| 19/1/2023 | 24,60 | 24,60 | +0,41% | 24,60 | 24,60 | 24,60 | 23,01 | 24,60 | 1 | 246.000 |
| 12/1/2023 | 24,90 | 24,50 | +1,66% | 24,50 | 24,90 | 24,70 | 24,30 | 25,30 | 2 | 494.000 |
| 11/1/2023 | 24,10 | 24,10 | +4,74% | 24,10 | 24,10 | 24,10 | 23,01 | 25,30 | 1 | 241.000 |
| 10/1/2023 | 23,01 | 23,01 | -2,09% | 23,01 | 23,01 | 23,01 | 23,01 | 25,29 | 1 | 230.100 |
| 9/1/2023 | 23,20 | 23,50 | +2,13% | 23,20 | 23,50 | 23,43 | 23,50 | 25,39 | 5 | 2.109.000 |
| 6/1/2023 | 24,63 | 23,01 | -17,79% | 23,01 | 24,63 | 23,55 | 23,20 | 24,89 | 3 | 706.500 |
| 3/1/2023 | 27,99 | 27,99 | +7,65% | 27,99 | 27,99 | 27,99 | 24,00 | 27,89 | 1 | 279.900 |
| 2/1/2023 | 24,02 | 26,00 | +4,42% | 24,02 | 26,00 | 25,55 | 24,02 | 26,00 | 5 | 2.300.200 |
| 29/12/2022 | 24,90 | 24,90 | +3,75% | 24,90 | 24,90 | 24,90 | 24,57 | 25,90 | 1 | 249.000 |
| 28/12/2022 | 24,25 | 24,00 | -3,03% | 24,00 | 24,25 | 24,02 | 24,35 | 26,00 | 3 | 6.487.500 |
| 27/12/2022 | 24,75 | 24,75 | +3,13% | 24,75 | 24,75 | 24,75 | 24,40 | 25,99 | 1 | 1.980.000 |
| 22/12/2022 | 24,00 | 24,00 | 0,00% | 24,00 | 24,40 | 24,23 | 24,00 | 24,70 | 4 | 1.696.100 |
| 21/12/2022 | 23,50 | 24,00 | +4,35% | 22,60 | 24,00 | 23,73 | 23,00 | 24,40 | 5 | 5.696.000 |
| 16/12/2022 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,00 | 23,00 | 3 | 690.000 |
| 14/12/2022 | 22,01 | 23,00 | -4,13% | 22,00 | 23,00 | 22,25 | 23,00 | 23,98 | 3 | 890.100 |
| 12/12/2022 | 23,99 | 23,99 | -1,72% | 23,99 | 23,99 | 23,99 | 22,00 | 23,98 | 2 | 479.800 |
| 7/12/2022 | 24,89 | 24,41 | -2,32% | 23,80 | 24,89 | 24,46 | 24,41 | 24,50 | 15 | 6.851.000 |
| 6/12/2022 | 23,99 | 24,99 | +4,78% | 23,99 | 24,99 | 24,05 | 23,00 | 25,00 | 6 | 4.329.800 |
| 5/12/2022 | 22,24 | 23,85 | -0,63% | 22,24 | 23,86 | 23,27 | 23,85 | 24,00 | 6 | 1.396.600 |
| 2/12/2022 | 24,00 | 24,00 | -2,83% | 24,00 | 24,69 | 24,11 | 22,02 | 24,00 | 7 | 2.893.800 |
| 1/12/2022 | 24,70 | 24,70 | -0,80% | 24,70 | 24,70 | 24,70 | 22,02 | 24,00 | 2 | 494.000 |
| 30/11/2022 | 24,89 | 24,90 | +3,84% | 24,89 | 24,90 | 24,89 | 23,00 | 24,70 | 2 | 746.900 |
| 29/11/2022 | 23,98 | 23,98 | +4,26% | 23,98 | 23,98 | 23,98 | 23,10 | 24,89 | 1 | 239.800 |
| 25/11/2022 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 21,53 | 23,00 | 2 | 460.000 |
| 21/11/2022 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,50 | 23,00 | 2 | 460.000 |
| 18/11/2022 | 23,00 | 23,00 | -4,17% | 23,00 | 23,00 | 23,00 | 22,50 | 23,99 | 2 | 1.150.000 |
| 14/11/2022 | 24,00 | 24,00 | +9,09% | 24,00 | 24,00 | 24,00 | 24,00 | 24,70 | 2 | 480.000 |
| 11/11/2022 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,25 | 24,00 | 1 | 1.100.000 |
| 9/11/2022 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,50 | 24,00 | 1 | 1.100.000 |
| 8/11/2022 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 24,00 | 1 | 880.000 |
| 7/11/2022 | 22,02 | 22,00 | 0,00% | 22,00 | 22,02 | 22,00 | 21,25 | 22,00 | 3 | 2.641.000 |
| 3/11/2022 | 22,05 | 22,00 | 0,00% | 22,00 | 22,05 | 22,03 | 21,92 | 24,00 | 3 | 3.305.000 |
| 31/10/2022 | 22,00 | 22,00 | +0,46% | 22,00 | 22,00 | 22,00 | 21,93 | 22,00 | 3 | 1.320.000 |
| 28/10/2022 | 22,00 | 21,90 | 0,00% | 21,90 | 22,00 | 21,95 | 21,92 | 22,99 | 4 | 1.756.000 |
| 27/10/2022 | 21,91 | 21,90 | -4,03% | 21,90 | 22,01 | 21,95 | 21,90 | 22,00 | 12 | 4.390.400 |
| 19/10/2022 | 22,82 | 22,82 | -2,81% | 22,82 | 22,82 | 22,82 | 22,02 | 24,50 | 1 | 228.200 |
| 10/10/2022 | 22,05 | 23,48 | +4,63% | 22,05 | 23,50 | 22,94 | 22,17 | 23,99 | 7 | 1.606.000 |
| 7/10/2022 | 22,63 | 22,44 | -2,56% | 21,63 | 22,63 | 22,41 | 22,22 | 22,70 | 11 | 6.948.700 |
| 4/10/2022 | 23,03 | 23,03 | 0,00% | 23,03 | 23,03 | 23,03 | 22,66 | 25,00 | 3 | 690.900 |
| 3/10/2022 | 23,03 | 23,03 | 0,00% | 23,03 | 23,03 | 23,03 | 22,66 | 24,00 | 2 | 460.600 |
| 29/9/2022 | 23,03 | 23,03 | -2,54% | 23,03 | 23,03 | 23,03 | 22,63 | 25,00 | 1 | 230.300 |
| 26/9/2022 | 23,63 | 23,63 | 0,00% | 23,63 | 23,63 | 23,63 | 23,03 | 25,00 | 1 | 236.300 |
| 22/9/2022 | 23,63 | 23,63 | 0,00% | 23,63 | 23,63 | 23,63 | 23,03 | 25,00 | 1 | 236.300 |
| 13/9/2022 | 23,63 | 23,63 | -1,34% | 23,63 | 23,63 | 23,63 | 22,65 | 29,00 | 2 | 472.600 |
| 5/9/2022 | 23,95 | 23,95 | +0,42% | 23,95 | 23,95 | 23,95 | 22,78 | 25,97 | 4 | 2.395.000 |
| 2/9/2022 | 23,80 | 23,85 | +3,43% | 23,80 | 23,85 | 23,82 | 23,85 | 24,30 | 2 | 476.500 |
| 26/8/2022 | 23,65 | 23,06 | -7,76% | 23,06 | 23,65 | 23,55 | 23,05 | 23,70 | 6 | 1.413.100 |
| 17/8/2022 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 22,80 | 29,44 | 2 | 500.000 |
| 16/8/2022 | 25,00 | 25,00 | +10,47% | 25,00 | 25,00 | 25,00 | 22,85 | 25,00 | 1 | 250.000 |
| 10/8/2022 | 22,76 | 22,63 | -3,74% | 22,63 | 22,76 | 22,72 | 22,40 | 27,00 | 4 | 1.817.700 |
| 8/8/2022 | 23,51 | 23,51 | +6,14% | 23,51 | 23,51 | 23,51 | 22,28 | 29,44 | 1 | 470.200 |
| 3/8/2022 | 22,18 | 22,15 | -2,16% | 22,15 | 22,18 | 22,16 | 22,23 | 29,44 | 3 | 664.900 |
| 2/8/2022 | 22,71 | 22,64 | -3,66% | 22,64 | 22,71 | 22,67 | 22,15 | 27,00 | 5 | 2.267.800 |
| 1/8/2022 | 23,54 | 23,50 | 0,00% | 23,50 | 23,54 | 23,52 | 22,70 | 27,00 | 2 | 470.400 |
| 29/7/2022 | 23,50 | 23,50 | +3,80% | 23,50 | 23,50 | 23,50 | 23,51 | 27,00 | 1 | 235.000 |
| 11/7/2022 | 22,64 | 22,64 | 0,00% | 22,64 | 22,64 | 22,64 | 22,50 | 29,44 | 1 | 1.132.000 |
| 8/7/2022 | 22,61 | 22,64 | +4,28% | 22,61 | 22,64 | 22,63 | 22,63 | 25,00 | 4 | 4.073.700 |
| 28/6/2022 | 21,71 | 21,71 | -6,22% | 21,71 | 21,71 | 21,71 | 22,15 | 27,00 | 1 | 217.100 |
| 27/6/2022 | 23,15 | 23,15 | -5,05% | 23,15 | 23,15 | 23,15 | 23,03 | 27,99 | 1 | 231.500 |
| 23/6/2022 | 24,00 | 24,38 | -5,83% | 22,50 | 24,38 | 23,51 | 23,07 | 25,50 | 14 | 3.998.100 |
| 20/6/2022 | 25,89 | 25,89 | +3,98% | 25,89 | 25,89 | 25,89 | 23,01 | 25,90 | 2 | 517.800 |
| 17/6/2022 | 26,98 | 24,90 | -10,72% | 24,60 | 26,98 | 25,81 | 24,90 | 25,31 | 29 | 8.261.400 |
| 13/6/2022 | 27,89 | 27,89 | +1,90% | 27,89 | 27,89 | 27,89 | 24,60 | 27,87 | 1 | 278.900 |
| 31/5/2022 | 27,37 | 27,37 | +10,54% | 27,37 | 27,37 | 27,37 | 24,80 | 27,99 | 1 | 273.700 |
| 19/5/2022 | 24,76 | 24,76 | -5,68% | 24,76 | 24,76 | 24,76 | 24,76 | 29,44 | 1 | 247.600 |
| 16/5/2022 | 26,25 | 26,25 | +2,06% | 26,25 | 26,25 | 26,25 | 24,60 | 29,44 | 1 | 262.500 |
| 3/5/2022 | 25,72 | 25,72 | -4,74% | 25,72 | 25,72 | 25,72 | 25,30 | 26,73 | 1 | 257.200 |
| 27/4/2022 | 27,00 | 27,00 | +1,12% | 27,00 | 27,00 | 27,00 | 27,11 | 29,00 | 1 | 270.000 |
| 26/4/2022 | 26,35 | 26,70 | +1,52% | 26,35 | 26,70 | 26,52 | 26,70 | 28,50 | 2 | 530.500 |
| 19/4/2022 | 26,30 | 26,30 | +0,65% | 26,30 | 26,30 | 26,30 | 26,30 | 27,50 | 1 | 263.000 |