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.
GEPA4 - GER PARANAP - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 28,80 | 28,50 | -1,28% | 28,50 | 28,80 | 28,68 | 28,50 | 29,35 | 8 | 3.441.600 |
| 20/1/2025 | 29,00 | 28,87 | +0,59% | 28,87 | 29,00 | 28,95 | 28,87 | 29,85 | 3 | 868.700 |
| 17/1/2025 | 28,90 | 28,70 | +0,35% | 28,70 | 28,90 | 28,73 | 28,70 | 29,75 | 2 | 1.724.000 |
| 16/1/2025 | 28,61 | 28,60 | 0,00% | 28,60 | 28,61 | 28,60 | 28,60 | 28,90 | 2 | 1.716.300 |
| 15/1/2025 | 28,60 | 28,60 | +0,25% | 28,60 | 29,00 | 28,76 | 28,61 | 29,45 | 7 | 2.301.500 |
| 14/1/2025 | 28,52 | 28,53 | -1,62% | 28,52 | 28,53 | 28,52 | 28,50 | 29,00 | 2 | 570.500 |
| 10/1/2025 | 29,26 | 29,00 | -3,65% | 28,40 | 29,26 | 28,93 | 28,30 | 29,45 | 11 | 3.182.300 |
| 9/1/2025 | 30,10 | 30,10 | +2,03% | 30,10 | 30,10 | 30,10 | 29,25 | 30,59 | 2 | 602.000 |
| 8/1/2025 | 30,25 | 29,50 | -2,90% | 29,50 | 30,25 | 29,87 | 29,25 | 30,38 | 2 | 597.500 |
| 7/1/2025 | 30,38 | 30,38 | +2,98% | 30,38 | 30,38 | 30,38 | 29,25 | 30,59 | 2 | 607.600 |
| 6/1/2025 | 29,50 | 29,50 | -1,90% | 29,50 | 29,50 | 29,50 | 29,03 | 30,57 | 1 | 295.000 |
| 3/1/2025 | 30,64 | 30,07 | -7,02% | 30,07 | 30,64 | 30,45 | 28,82 | 30,46 | 2 | 913.500 |
| 30/12/2024 | 30,00 | 29,75 | -0,83% | 29,40 | 30,00 | 29,59 | 29,40 | 30,89 | 12 | 3.551.500 |
| 27/12/2024 | 29,99 | 30,00 | +1,66% | 29,99 | 30,00 | 29,99 | 29,52 | 30,99 | 3 | 2.099.900 |
| 26/12/2024 | 29,51 | 29,51 | -0,03% | 29,51 | 29,51 | 29,51 | 29,53 | 29,99 | 1 | 295.100 |
| 20/12/2024 | 29,52 | 29,52 | +0,03% | 29,52 | 29,52 | 29,52 | 29,39 | 30,40 | 2 | 590.400 |
| 19/12/2024 | 30,39 | 29,51 | -4,03% | 29,51 | 30,50 | 29,68 | 29,51 | 30,74 | 17 | 21.075.100 |
| 18/12/2024 | 30,51 | 30,75 | -3,88% | 30,51 | 30,81 | 30,64 | 30,50 | 31,47 | 4 | 1.225.800 |
| 17/12/2024 | 31,39 | 31,99 | -1,08% | 31,39 | 31,99 | 31,69 | 30,40 | 31,90 | 2 | 633.800 |
| 16/12/2024 | 31,33 | 32,34 | +2,15% | 31,33 | 32,34 | 31,72 | 31,33 | 32,34 | 3 | 951.700 |
| 13/12/2024 | 32,00 | 31,66 | -1,06% | 31,66 | 32,00 | 31,83 | 31,33 | 32,00 | 2 | 636.600 |
| 12/12/2024 | 31,66 | 32,00 | +0,06% | 31,66 | 32,00 | 31,93 | 31,33 | 32,00 | 2 | 1.596.600 |
| 11/12/2024 | 31,49 | 31,98 | +3,16% | 31,49 | 32,00 | 31,80 | 31,50 | 31,98 | 5 | 5.089.100 |
| 9/12/2024 | 31,00 | 31,00 | +1,11% | 31,00 | 31,00 | 31,00 | 30,66 | 31,92 | 1 | 310.000 |
| 6/12/2024 | 30,67 | 30,66 | 0,00% | 30,66 | 30,67 | 30,66 | 30,66 | 31,57 | 3 | 919.900 |
| 5/12/2024 | 31,47 | 30,66 | -0,29% | 30,66 | 31,47 | 30,79 | 30,35 | 32,49 | 6 | 1.847.700 |
| 4/12/2024 | 30,70 | 30,75 | +0,16% | 30,70 | 30,75 | 30,72 | 30,66 | 31,67 | 2 | 614.500 |
| 3/12/2024 | 30,70 | 30,70 | 0,00% | 30,70 | 30,70 | 30,70 | 30,70 | 31,49 | 1 | 307.000 |
| 29/11/2024 | 31,50 | 30,70 | -0,97% | 30,67 | 31,50 | 31,05 | 30,67 | 31,92 | 7 | 2.173.700 |
| 28/11/2024 | 31,00 | 31,00 | +0,42% | 31,00 | 31,00 | 31,00 | 30,66 | 31,49 | 1 | 310.000 |
| 27/11/2024 | 30,90 | 30,87 | 0,00% | 30,87 | 30,90 | 30,89 | 30,71 | 32,49 | 3 | 2.162.700 |
| 25/11/2024 | 30,79 | 30,87 | +1,78% | 30,70 | 30,87 | 30,79 | 31,00 | 32,49 | 4 | 1.539.600 |
| 22/11/2024 | 30,25 | 30,33 | +0,10% | 30,25 | 30,33 | 30,29 | 30,02 | 30,99 | 2 | 605.800 |
| 21/11/2024 | 30,30 | 30,30 | +0,17% | 30,30 | 30,31 | 30,30 | 30,02 | 31,87 | 6 | 2.727.100 |
| 19/11/2024 | 30,03 | 30,25 | +0,07% | 30,00 | 30,25 | 30,11 | 30,00 | 30,44 | 6 | 2.108.200 |
| 18/11/2024 | 30,21 | 30,23 | +1,61% | 30,21 | 30,40 | 30,31 | 30,24 | 31,99 | 8 | 4.243.400 |
| 14/11/2024 | 29,75 | 29,75 | -1,52% | 29,75 | 29,75 | 29,75 | 29,60 | 30,21 | 1 | 297.500 |
| 12/11/2024 | 29,50 | 30,21 | +1,55% | 29,50 | 30,21 | 30,11 | 29,75 | 30,21 | 7 | 3.613.900 |
| 11/11/2024 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 29,50 | 30,21 | 1 | 297.500 |
| 8/11/2024 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 29,75 | 30,21 | 1 | 297.500 |
| 7/11/2024 | 30,00 | 29,75 | 0,00% | 29,75 | 30,00 | 29,87 | 29,50 | 30,10 | 2 | 597.500 |
| 6/11/2024 | 30,00 | 29,75 | -0,83% | 29,75 | 30,00 | 29,88 | 29,50 | 29,99 | 4 | 1.195.300 |
| 5/11/2024 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 29,51 | 29,99 | 1 | 300.000 |
| 4/11/2024 | 30,24 | 29,50 | 0,00% | 29,50 | 30,24 | 29,74 | 29,33 | 29,80 | 3 | 892.400 |
| 1/11/2024 | 30,25 | 29,50 | -2,45% | 29,26 | 30,25 | 29,58 | 29,50 | 30,25 | 6 | 1.775.200 |
| 31/10/2024 | 29,50 | 30,24 | -0,23% | 29,50 | 30,24 | 29,68 | 29,25 | 30,25 | 4 | 1.187.400 |
| 30/10/2024 | 30,31 | 30,31 | +2,75% | 30,31 | 30,31 | 30,31 | 29,25 | 30,29 | 1 | 303.100 |
| 25/10/2024 | 28,75 | 29,50 | +0,68% | 28,75 | 29,50 | 28,93 | 28,60 | 29,99 | 3 | 1.157.500 |
| 24/10/2024 | 29,30 | 29,30 | -1,51% | 29,30 | 29,30 | 29,30 | 29,01 | 30,45 | 1 | 293.000 |
| 22/10/2024 | 29,01 | 29,75 | +2,94% | 28,98 | 29,75 | 29,42 | 28,98 | 34,90 | 10 | 5.002.900 |
| 21/10/2024 | 28,90 | 28,90 | 0,00% | 28,90 | 28,90 | 28,90 | 29,00 | 29,70 | 3 | 1.156.000 |
| 18/10/2024 | 28,90 | 28,90 | -0,03% | 28,90 | 28,90 | 28,90 | 28,22 | 28,90 | 1 | 289.000 |
| 17/10/2024 | 29,28 | 28,91 | -1,26% | 28,91 | 29,30 | 29,10 | 28,80 | 29,59 | 5 | 3.492.400 |
| 16/10/2024 | 29,28 | 29,28 | -0,03% | 29,28 | 29,28 | 29,28 | 28,50 | 29,28 | 1 | 292.800 |
| 15/10/2024 | 29,29 | 29,29 | -0,03% | 29,29 | 29,29 | 29,29 | 28,03 | 29,25 | 1 | 292.900 |
| 14/10/2024 | 28,33 | 29,30 | +1,03% | 27,75 | 29,30 | 28,45 | 27,76 | 29,30 | 15 | 4.268.500 |
| 9/10/2024 | 28,32 | 29,00 | +2,40% | 28,32 | 29,00 | 28,54 | 27,75 | 28,99 | 3 | 856.400 |
| 7/10/2024 | 28,31 | 28,32 | +0,75% | 28,31 | 28,90 | 28,41 | 27,75 | 28,32 | 5 | 1.704.700 |
| 4/10/2024 | 28,11 | 28,11 | +2,63% | 28,11 | 28,11 | 28,11 | 28,10 | 29,69 | 1 | 281.100 |
| 3/10/2024 | 29,24 | 27,39 | -8,70% | 27,39 | 29,24 | 28,63 | 27,41 | 29,18 | 10 | 2.863.500 |
| 2/10/2024 | 29,99 | 30,00 | +1,35% | 29,99 | 30,00 | 29,99 | 30,00 | 30,10 | 5 | 2.399.700 |
| 1/10/2024 | 29,00 | 29,60 | +1,86% | 29,00 | 29,60 | 29,29 | 29,38 | 29,94 | 7 | 2.929.900 |
| 30/9/2024 | 30,00 | 29,06 | -1,52% | 29,06 | 30,00 | 29,42 | 29,01 | 29,96 | 8 | 2.648.300 |
| 26/9/2024 | 29,80 | 29,51 | -1,57% | 29,51 | 30,00 | 29,88 | 29,50 | 30,09 | 6 | 2.091.800 |
| 25/9/2024 | 29,99 | 29,98 | -0,03% | 29,98 | 30,00 | 29,99 | 29,01 | 29,99 | 5 | 1.799.500 |
| 24/9/2024 | 29,97 | 29,99 | +1,66% | 29,97 | 29,99 | 29,98 | 29,01 | 29,96 | 3 | 899.400 |
| 23/9/2024 | 29,61 | 29,50 | +2,61% | 29,50 | 30,00 | 29,92 | 28,76 | 29,89 | 22 | 9.875.800 |
| 20/9/2024 | 29,25 | 28,75 | -0,86% | 28,75 | 29,25 | 29,00 | 28,50 | 29,32 | 4 | 1.450.000 |
| 17/9/2024 | 28,85 | 29,00 | +1,75% | 28,85 | 29,50 | 29,40 | 28,51 | 29,94 | 10 | 9.705.000 |
| 16/9/2024 | 28,50 | 28,50 | +0,04% | 28,50 | 28,50 | 28,50 | 28,45 | 28,85 | 2 | 570.000 |
| 13/9/2024 | 28,50 | 28,49 | +1,75% | 28,49 | 28,50 | 28,49 | 28,25 | 28,50 | 3 | 854.800 |
| 12/9/2024 | 28,49 | 28,00 | -1,72% | 28,00 | 28,49 | 28,16 | 28,00 | 28,47 | 3 | 844.900 |
| 11/9/2024 | 28,01 | 28,49 | 0,00% | 28,00 | 28,49 | 28,06 | 28,01 | 28,47 | 6 | 2.245.100 |
| 10/9/2024 | 28,00 | 28,49 | -0,04% | 28,00 | 28,49 | 28,24 | 27,76 | 28,49 | 2 | 564.900 |
| 9/9/2024 | 28,50 | 28,50 | -0,18% | 28,00 | 28,50 | 28,42 | 28,01 | 28,50 | 12 | 5.400.100 |
| 6/9/2024 | 28,55 | 28,55 | +0,18% | 28,55 | 28,55 | 28,55 | 27,52 | 28,50 | 1 | 285.500 |
| 4/9/2024 | 27,95 | 28,50 | +3,64% | 27,95 | 28,50 | 28,11 | 27,01 | 28,00 | 4 | 1.124.500 |
| 3/9/2024 | 27,49 | 27,50 | +1,85% | 27,49 | 27,50 | 27,49 | 26,75 | 27,95 | 4 | 1.649.600 |
| 2/9/2024 | 26,75 | 27,00 | -1,64% | 26,75 | 27,00 | 26,87 | 26,51 | 27,49 | 4 | 1.075.000 |
| 30/8/2024 | 27,30 | 27,45 | +1,67% | 27,30 | 27,49 | 27,42 | 26,65 | 27,49 | 4 | 1.371.400 |
| 29/8/2024 | 26,50 | 27,00 | +1,89% | 26,50 | 27,00 | 26,65 | 26,50 | 27,49 | 11 | 4.797.600 |
| 28/8/2024 | 26,45 | 26,50 | +0,19% | 26,45 | 26,50 | 26,46 | 26,25 | 26,50 | 3 | 794.000 |
| 27/8/2024 | 26,40 | 26,45 | +0,27% | 26,40 | 26,45 | 26,42 | 26,25 | 26,45 | 3 | 792.800 |
| 26/8/2024 | 26,25 | 26,38 | -0,04% | 26,25 | 26,38 | 26,31 | 26,13 | 26,40 | 4 | 1.052.500 |
| 23/8/2024 | 26,00 | 26,39 | +1,50% | 26,00 | 26,39 | 26,13 | 26,10 | 26,37 | 3 | 783.900 |
| 22/8/2024 | 26,25 | 26,00 | -0,04% | 26,00 | 26,30 | 26,17 | 25,80 | 26,42 | 5 | 1.308.600 |
| 21/8/2024 | 26,44 | 26,01 | +0,04% | 26,01 | 26,44 | 26,08 | 26,01 | 26,44 | 5 | 1.565.200 |
| 20/8/2024 | 26,25 | 26,00 | 0,00% | 26,00 | 26,25 | 26,08 | 25,86 | 26,42 | 3 | 782.500 |
| 19/8/2024 | 26,01 | 26,00 | -0,04% | 25,81 | 26,44 | 25,99 | 25,80 | 26,44 | 11 | 3.119.600 |
| 16/8/2024 | 26,25 | 26,01 | -1,10% | 26,01 | 26,26 | 26,21 | 26,00 | 26,45 | 4 | 1.572.900 |
| 15/8/2024 | 26,25 | 26,30 | -0,53% | 26,25 | 26,30 | 26,28 | 26,01 | 26,30 | 2 | 788.500 |
| 14/8/2024 | 26,45 | 26,44 | -0,04% | 26,25 | 26,45 | 26,39 | 26,06 | 26,45 | 4 | 1.055.900 |
| 13/8/2024 | 26,11 | 26,45 | -0,08% | 26,11 | 26,45 | 26,13 | 26,01 | 26,45 | 9 | 3.136.600 |
| 12/8/2024 | 26,49 | 26,47 | +1,81% | 26,47 | 26,49 | 26,47 | 26,11 | 26,46 | 4 | 1.059.000 |
| 9/8/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,76 | 26,00 | 3 | 1.300.000 |
| 7/8/2024 | 25,75 | 26,00 | 0,00% | 25,51 | 26,00 | 25,74 | 25,76 | 26,00 | 4 | 1.029.600 |
| 6/8/2024 | 26,00 | 26,00 | -0,95% | 25,51 | 26,00 | 25,85 | 25,57 | 26,00 | 9 | 2.326.500 |
| 5/8/2024 | 26,25 | 26,25 | 0,00% | 26,25 | 26,25 | 26,25 | 26,00 | 26,21 | 2 | 525.000 |
| 2/8/2024 | 26,55 | 26,25 | -1,13% | 26,25 | 26,55 | 26,40 | 26,00 | 26,20 | 2 | 528.000 |
| 31/7/2024 | 26,25 | 26,55 | +1,14% | 26,25 | 26,55 | 26,42 | 26,40 | 26,59 | 8 | 3.171.400 |
| 30/7/2024 | 26,25 | 26,25 | +1,74% | 26,25 | 26,25 | 26,25 | 26,00 | 26,25 | 1 | 262.500 |
| 29/7/2024 | 26,48 | 25,80 | -1,71% | 25,80 | 26,49 | 26,25 | 26,00 | 26,54 | 5 | 1.312.600 |
| 25/7/2024 | 26,00 | 26,25 | +1,35% | 26,00 | 26,25 | 26,16 | 26,25 | 26,48 | 3 | 785.000 |
| 24/7/2024 | 26,00 | 25,90 | 0,00% | 25,90 | 26,00 | 25,92 | 25,90 | 26,48 | 2 | 1.296.000 |
| 23/7/2024 | 25,80 | 25,90 | +0,39% | 25,80 | 25,90 | 25,81 | 26,00 | 26,48 | 5 | 2.581.000 |
| 22/7/2024 | 25,80 | 25,80 | -1,71% | 25,80 | 25,80 | 25,80 | 26,00 | 26,49 | 2 | 1.032.000 |
| 19/7/2024 | 26,25 | 26,25 | +0,96% | 26,00 | 26,48 | 26,16 | 26,01 | 26,49 | 5 | 1.569.800 |
| 18/7/2024 | 26,49 | 26,00 | -1,89% | 26,00 | 26,49 | 26,18 | 26,00 | 26,49 | 4 | 1.047.400 |
| 17/7/2024 | 26,00 | 26,50 | 0,00% | 26,00 | 26,50 | 26,16 | 26,25 | 26,49 | 4 | 1.570.000 |
| 16/7/2024 | 26,25 | 26,50 | -0,34% | 26,25 | 26,50 | 26,41 | 26,00 | 26,50 | 3 | 792.500 |
| 12/7/2024 | 26,25 | 26,59 | -0,04% | 26,00 | 26,59 | 26,28 | 25,75 | 26,59 | 3 | 788.400 |
| 11/7/2024 | 26,50 | 26,60 | +0,38% | 26,25 | 26,60 | 26,40 | 26,00 | 26,65 | 6 | 1.584.000 |
| 10/7/2024 | 26,50 | 26,50 | +1,92% | 26,50 | 26,50 | 26,50 | 26,00 | 26,50 | 2 | 530.000 |
| 9/7/2024 | 26,30 | 26,00 | -0,34% | 26,00 | 26,45 | 26,31 | 25,75 | 26,49 | 7 | 2.105.500 |
| 8/7/2024 | 26,20 | 26,09 | 0,00% | 26,09 | 26,20 | 26,12 | 26,00 | 26,20 | 2 | 783.800 |
| 5/7/2024 | 26,10 | 26,09 | -0,04% | 26,09 | 26,10 | 26,09 | 26,10 | 26,50 | 2 | 1.565.800 |
| 4/7/2024 | 26,10 | 26,10 | +0,38% | 26,00 | 26,10 | 26,06 | 25,75 | 26,49 | 5 | 1.303.000 |
| 3/7/2024 | 26,00 | 26,00 | +2,93% | 26,00 | 26,00 | 26,00 | 25,75 | 26,40 | 1 | 260.000 |
| 1/7/2024 | 26,20 | 25,26 | -3,59% | 25,26 | 26,20 | 25,96 | 25,26 | 26,49 | 6 | 1.817.700 |
| 28/6/2024 | 26,10 | 26,20 | -0,19% | 26,10 | 26,20 | 26,16 | 26,00 | 26,20 | 3 | 785.000 |
| 27/6/2024 | 26,25 | 26,25 | 0,00% | 26,07 | 26,34 | 26,25 | 25,47 | 26,25 | 5 | 2.625.900 |
| 26/6/2024 | 26,08 | 26,25 | -0,94% | 26,07 | 26,35 | 26,11 | 26,07 | 26,25 | 5 | 3.133.400 |
| 25/6/2024 | 26,49 | 26,50 | +2,51% | 26,49 | 26,50 | 26,49 | 25,71 | 26,40 | 2 | 1.059.900 |
| 24/6/2024 | 25,00 | 25,85 | +4,40% | 24,76 | 26,60 | 26,00 | 25,23 | 26,30 | 19 | 7.802.800 |
| 21/6/2024 | 25,00 | 24,76 | -2,52% | 24,76 | 25,39 | 25,02 | 24,75 | 25,39 | 8 | 2.001.600 |
| 20/6/2024 | 25,40 | 25,40 | +0,04% | 25,40 | 25,40 | 25,20 | 25,00 | 25,10 | 2 | 504.000 |
| 19/6/2024 | 24,76 | 25,39 | +0,55% | 24,76 | 25,39 | 24,92 | 25,00 | 25,40 | 6 | 1.495.500 |
| 18/6/2024 | 25,25 | 25,25 | -0,20% | 25,00 | 25,27 | 25,19 | 24,75 | 25,28 | 5 | 1.763.700 |
| 14/6/2024 | 25,30 | 25,30 | -0,67% | 25,30 | 25,30 | 25,30 | 25,00 | 25,30 | 2 | 506.000 |
| 11/6/2024 | 25,47 | 25,47 | +1,88% | 25,47 | 25,47 | 25,47 | 24,50 | 25,39 | 1 | 254.700 |
| 10/6/2024 | 24,99 | 25,00 | 0,00% | 24,99 | 25,00 | 24,99 | 24,51 | 25,39 | 2 | 499.900 |
| 7/6/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,25 | 25,47 | 1 | 750.000 |
| 6/6/2024 | 25,00 | 25,00 | +1,58% | 25,00 | 25,00 | 25,00 | 24,61 | 25,39 | 1 | 250.000 |
| 4/6/2024 | 24,61 | 24,61 | +0,20% | 24,61 | 24,61 | 24,61 | 24,57 | 25,34 | 2 | 2.461.000 |
| 3/6/2024 | 24,56 | 24,56 | -1,76% | 24,56 | 24,56 | 24,56 | 24,56 | 25,29 | 1 | 491.200 |
| 29/5/2024 | 25,10 | 25,00 | -0,20% | 24,56 | 25,10 | 24,79 | 24,55 | 25,42 | 4 | 1.487.800 |
| 28/5/2024 | 25,05 | 25,05 | +1,21% | 25,05 | 25,05 | 25,05 | 25,10 | 25,47 | 1 | 1.252.500 |
| 24/5/2024 | 25,25 | 24,75 | -1,79% | 24,75 | 25,49 | 24,92 | 24,77 | 25,47 | 4 | 1.744.900 |
| 23/5/2024 | 25,00 | 25,20 | 0,00% | 25,00 | 25,20 | 25,10 | 24,55 | 25,25 | 2 | 502.000 |
| 22/5/2024 | 25,00 | 25,20 | +0,80% | 25,00 | 25,20 | 25,10 | 24,51 | 25,20 | 2 | 502.000 |
| 21/5/2024 | 25,15 | 25,00 | 0,00% | 25,00 | 25,15 | 25,05 | 24,98 | 25,49 | 3 | 751.500 |
| 20/5/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,73 | 25,15 | 4 | 9.750.000 |
| 17/5/2024 | 24,99 | 25,00 | 0,00% | 24,99 | 25,00 | 24,99 | 24,25 | 24,99 | 2 | 499.900 |
| 16/5/2024 | 24,99 | 25,00 | +0,60% | 24,70 | 25,00 | 24,80 | 24,29 | 25,00 | 4 | 1.488.300 |
| 15/5/2024 | 24,85 | 24,85 | 0,00% | 24,52 | 24,85 | 24,69 | 24,85 | 24,99 | 8 | 3.704.400 |
| 14/5/2024 | 25,00 | 24,85 | +1,43% | 24,85 | 25,00 | 24,92 | 24,11 | 24,80 | 3 | 997.000 |
| 13/5/2024 | 24,70 | 24,50 | -0,81% | 24,50 | 25,00 | 24,77 | 24,50 | 24,80 | 7 | 1.734.000 |
| 10/5/2024 | 25,00 | 24,70 | -1,20% | 24,70 | 25,00 | 24,85 | 24,85 | 24,99 | 4 | 994.000 |
| 9/5/2024 | 24,99 | 25,00 | +0,04% | 24,99 | 25,00 | 24,99 | 24,71 | 25,00 | 2 | 499.900 |
| 8/5/2024 | 24,90 | 24,99 | +0,52% | 24,90 | 25,00 | 24,97 | 24,70 | 25,00 | 4 | 998.800 |
| 7/5/2024 | 24,53 | 24,86 | +1,39% | 24,53 | 24,86 | 24,80 | 24,11 | 24,86 | 4 | 2.728.000 |
| 6/5/2024 | 24,53 | 24,52 | +0,04% | 24,52 | 24,53 | 24,52 | 24,51 | 24,86 | 4 | 3.188.100 |
| 3/5/2024 | 24,54 | 24,51 | -0,12% | 24,51 | 24,80 | 24,61 | 24,52 | 24,80 | 6 | 1.477.000 |
| 2/5/2024 | 26,02 | 24,54 | -10,99% | 24,11 | 26,02 | 24,98 | 24,51 | 24,99 | 27 | 10.492.900 |
| 30/4/2024 | 28,00 | 27,57 | -1,54% | 27,55 | 28,00 | 27,88 | 27,21 | 27,57 | 31 | 27.889.300 |
| 29/4/2024 | 27,99 | 28,00 | +1,82% | 27,51 | 28,00 | 27,97 | 27,99 | 28,00 | 28 | 18.462.100 |
| 26/4/2024 | 27,20 | 27,50 | +1,14% | 27,20 | 27,50 | 27,34 | 27,16 | 27,97 | 15 | 6.289.800 |
| 25/4/2024 | 27,15 | 27,19 | +1,64% | 27,15 | 27,19 | 27,17 | 26,73 | 27,20 | 2 | 543.400 |
| 24/4/2024 | 26,73 | 26,75 | +0,26% | 26,73 | 27,19 | 26,96 | 27,00 | 27,19 | 4 | 1.078.600 |
| 23/4/2024 | 27,01 | 26,68 | -3,33% | 26,68 | 27,49 | 26,97 | 26,61 | 27,48 | 5 | 1.348.700 |
| 22/4/2024 | 27,00 | 27,60 | +2,22% | 26,68 | 27,60 | 27,45 | 27,01 | 27,60 | 7 | 3.294.400 |
| 19/4/2024 | 27,17 | 27,00 | +1,47% | 27,00 | 27,17 | 27,08 | 26,55 | 26,99 | 2 | 541.700 |
| 18/4/2024 | 27,49 | 26,61 | -3,24% | 26,61 | 27,49 | 26,66 | 26,50 | 26,61 | 17 | 11.999.900 |
| 17/4/2024 | 27,25 | 27,50 | +0,92% | 27,25 | 27,50 | 27,32 | 26,66 | 27,50 | 3 | 1.912.500 |
| 16/4/2024 | 27,00 | 27,25 | 0,00% | 27,00 | 27,25 | 27,16 | 27,25 | 27,69 | 3 | 815.000 |
| 15/4/2024 | 27,49 | 27,25 | +0,93% | 27,20 | 27,69 | 27,33 | 27,14 | 27,68 | 8 | 4.920.200 |
| 12/4/2024 | 27,39 | 27,00 | +1,50% | 27,00 | 28,20 | 27,80 | 26,52 | 27,50 | 12 | 3.614.700 |
| 11/4/2024 | 27,00 | 26,60 | 0,00% | 26,60 | 27,00 | 26,80 | 26,50 | 26,60 | 6 | 3.752.000 |
| 9/4/2024 | 26,60 | 26,60 | +0,30% | 26,54 | 26,60 | 26,59 | 26,54 | 26,60 | 32 | 17.288.100 |
| 8/4/2024 | 26,70 | 26,52 | -0,49% | 26,50 | 26,70 | 26,57 | 26,55 | 27,31 | 14 | 4.251.700 |
| 5/4/2024 | 27,45 | 26,65 | -2,91% | 26,65 | 27,45 | 26,91 | 26,71 | 28,20 | 2 | 807.500 |
| 4/4/2024 | 28,19 | 27,45 | -2,63% | 27,44 | 28,19 | 27,61 | 27,44 | 27,45 | 19 | 13.805.900 |
| 3/4/2024 | 26,69 | 28,19 | +4,60% | 26,69 | 28,24 | 27,75 | 26,53 | 28,20 | 11 | 3.608.200 |
| 2/4/2024 | 26,29 | 26,95 | +3,65% | 26,29 | 27,00 | 26,87 | 26,95 | 27,00 | 15 | 6.181.300 |
| 1/4/2024 | 25,94 | 26,00 | +0,12% | 25,94 | 26,00 | 25,99 | 25,55 | 26,00 | 3 | 3.118.800 |
| 28/3/2024 | 26,00 | 25,97 | -0,08% | 25,97 | 26,00 | 25,99 | 25,53 | 25,97 | 15 | 20.797.000 |
| 26/3/2024 | 26,00 | 25,99 | -0,04% | 25,99 | 26,00 | 25,99 | 25,53 | 26,00 | 2 | 2.859.900 |
| 25/3/2024 | 26,21 | 26,00 | -0,76% | 26,00 | 26,21 | 26,01 | 25,99 | 26,48 | 62 | 24.196.200 |
| 22/3/2024 | 26,20 | 26,20 | -1,13% | 26,20 | 26,20 | 26,20 | 26,21 | 26,49 | 1 | 262.000 |
| 21/3/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,40 | 26,50 | 5 | 13.250.000 |
| 20/3/2024 | 26,20 | 26,50 | +1,15% | 26,20 | 26,50 | 26,30 | 26,20 | 26,50 | 2 | 789.000 |
| 19/3/2024 | 26,50 | 26,20 | -1,13% | 26,20 | 26,50 | 26,49 | 26,20 | 26,50 | 4 | 8.212.000 |
| 18/3/2024 | 26,50 | 26,50 | -1,85% | 26,50 | 26,50 | 26,50 | 26,50 | 27,29 | 1 | 1.060.000 |
| 14/3/2024 | 26,49 | 27,00 | +1,89% | 26,49 | 27,00 | 26,94 | 26,07 | 26,68 | 7 | 3.502.900 |
| 13/3/2024 | 26,50 | 26,50 | +1,77% | 26,50 | 26,50 | 26,50 | 26,07 | 26,90 | 3 | 1.325.000 |
| 12/3/2024 | 26,03 | 26,04 | -0,80% | 26,02 | 26,04 | 26,02 | 26,03 | 26,99 | 3 | 1.041.100 |
| 11/3/2024 | 26,25 | 26,25 | 0,00% | 26,25 | 26,25 | 26,25 | 26,13 | 26,99 | 1 | 262.500 |
| 8/3/2024 | 26,03 | 26,25 | +0,50% | 26,03 | 26,25 | 26,14 | 0,00 | 0,00 | 2 | 522.800 |
| 7/3/2024 | 26,12 | 26,12 | -0,38% | 26,12 | 26,12 | 26,12 | 26,15 | 27,00 | 1 | 522.400 |
| 6/3/2024 | 26,23 | 26,22 | +0,23% | 26,22 | 26,23 | 26,22 | 26,25 | 27,00 | 2 | 786.800 |
| 5/3/2024 | 26,01 | 26,16 | -2,21% | 26,01 | 26,16 | 26,15 | 26,20 | 27,00 | 5 | 8.108.100 |
| 4/3/2024 | 26,50 | 26,75 | +0,94% | 26,50 | 26,75 | 26,50 | 26,75 | 27,00 | 5 | 19.347.500 |
| 1/3/2024 | 26,19 | 26,50 | +1,26% | 26,19 | 26,51 | 26,46 | 26,10 | 27,00 | 14 | 23.286.300 |
| 29/2/2024 | 26,18 | 26,17 | +2,63% | 26,17 | 26,18 | 26,17 | 24,76 | 26,15 | 3 | 785.300 |
| 27/2/2024 | 25,50 | 25,50 | +2,00% | 25,50 | 25,50 | 25,50 | 25,25 | 26,21 | 1 | 255.000 |
| 26/2/2024 | 25,21 | 25,00 | -0,79% | 25,00 | 25,21 | 25,05 | 24,78 | 25,49 | 5 | 2.004.200 |
| 23/2/2024 | 25,19 | 25,20 | -1,75% | 25,19 | 25,30 | 25,23 | 0,00 | 0,00 | 3 | 756.900 |
| 22/2/2024 | 25,81 | 25,65 | +0,59% | 25,60 | 25,81 | 25,67 | 25,11 | 25,64 | 3 | 1.027.100 |
| 20/2/2024 | 25,60 | 25,50 | 0,00% | 25,02 | 25,60 | 25,33 | 25,13 | 25,92 | 6 | 1.773.100 |
| 19/2/2024 | 25,27 | 25,50 | -0,66% | 25,26 | 25,50 | 25,34 | 25,02 | 25,76 | 3 | 760.300 |
| 16/2/2024 | 25,98 | 25,67 | -0,04% | 25,67 | 25,98 | 25,82 | 25,43 | 25,87 | 2 | 516.500 |
| 15/2/2024 | 25,99 | 25,68 | -0,50% | 25,20 | 25,99 | 25,35 | 25,70 | 25,99 | 11 | 7.607.600 |
| 14/2/2024 | 26,24 | 25,81 | -1,68% | 25,50 | 26,24 | 25,62 | 25,40 | 26,13 | 7 | 2.562.000 |
| 8/2/2024 | 25,76 | 26,25 | -0,53% | 25,76 | 26,25 | 25,92 | 25,80 | 26,34 | 3 | 777.700 |
| 7/2/2024 | 25,61 | 26,39 | -0,04% | 25,61 | 26,39 | 26,00 | 25,61 | 26,40 | 3 | 780.000 |
| 6/2/2024 | 26,40 | 26,40 | +1,54% | 26,38 | 26,40 | 26,39 | 25,60 | 26,48 | 3 | 791.800 |
| 5/2/2024 | 25,80 | 26,00 | -1,66% | 25,80 | 26,00 | 25,90 | 25,62 | 26,00 | 2 | 518.000 |
| 2/2/2024 | 26,44 | 26,44 | +3,00% | 26,44 | 26,44 | 26,44 | 25,60 | 26,49 | 1 | 264.400 |
| 1/2/2024 | 25,68 | 25,67 | -1,12% | 25,67 | 25,68 | 25,67 | 25,65 | 26,44 | 2 | 513.500 |
| 31/1/2024 | 25,65 | 25,96 | +1,80% | 25,65 | 25,96 | 25,80 | 25,96 | 26,45 | 2 | 516.100 |
| 30/1/2024 | 25,51 | 25,50 | -0,04% | 25,50 | 25,51 | 25,50 | 25,50 | 26,45 | 4 | 4.336.500 |
| 29/1/2024 | 25,52 | 25,51 | -3,74% | 25,51 | 25,99 | 25,57 | 25,51 | 25,96 | 8 | 2.302.100 |
| 25/1/2024 | 26,50 | 26,50 | -0,38% | 26,50 | 26,50 | 26,50 | 25,72 | 26,89 | 1 | 265.000 |
| 24/1/2024 | 26,60 | 26,60 | 0,00% | 26,60 | 26,60 | 26,60 | 25,51 | 26,90 | 2 | 532.000 |
| 23/1/2024 | 26,40 | 26,60 | +1,92% | 26,40 | 26,60 | 26,50 | 26,60 | 26,90 | 4 | 2.385.000 |
| 22/1/2024 | 25,80 | 26,10 | +2,35% | 25,80 | 26,10 | 25,98 | 26,10 | 26,39 | 7 | 4.676.900 |
| 19/1/2024 | 25,50 | 25,50 | -1,47% | 25,50 | 25,50 | 25,50 | 25,51 | 26,00 | 1 | 255.000 |
| 18/1/2024 | 25,89 | 25,88 | +1,41% | 25,88 | 25,89 | 25,88 | 25,90 | 26,65 | 3 | 1.294.100 |
| 16/1/2024 | 25,52 | 25,52 | +0,08% | 25,52 | 25,52 | 25,52 | 25,50 | 26,19 | 1 | 255.200 |
| 12/1/2024 | 25,50 | 25,50 | -2,22% | 25,50 | 25,50 | 25,50 | 25,56 | 26,89 | 1 | 255.000 |
| 11/1/2024 | 26,88 | 26,08 | -0,08% | 26,08 | 26,88 | 26,48 | 25,76 | 26,86 | 2 | 529.600 |
| 10/1/2024 | 26,44 | 26,10 | -1,29% | 26,10 | 26,90 | 26,51 | 25,41 | 26,88 | 12 | 9.543.900 |
| 9/1/2024 | 25,90 | 26,44 | +3,65% | 25,90 | 26,49 | 26,27 | 25,52 | 26,26 | 3 | 788.300 |
| 8/1/2024 | 25,51 | 25,51 | +0,43% | 25,50 | 25,51 | 25,50 | 25,40 | 25,90 | 3 | 1.530.300 |
| 5/1/2024 | 26,10 | 25,40 | -2,31% | 25,40 | 26,17 | 26,05 | 25,06 | 26,17 | 4 | 1.823.500 |
| 4/1/2024 | 26,00 | 26,00 | +0,12% | 26,00 | 26,00 | 26,00 | 25,96 | 26,10 | 1 | 260.000 |
| 3/1/2024 | 26,10 | 25,97 | -0,50% | 25,97 | 26,10 | 25,98 | 25,35 | 26,10 | 2 | 2.858.000 |
| 2/1/2024 | 26,00 | 26,10 | 0,00% | 25,98 | 26,10 | 26,04 | 25,41 | 26,10 | 7 | 3.906.400 |
| 28/12/2023 | 26,05 | 26,10 | +0,19% | 25,30 | 26,10 | 26,00 | 25,32 | 26,10 | 8 | 3.120.000 |
| 27/12/2023 | 25,97 | 26,05 | +0,08% | 25,90 | 26,05 | 25,93 | 25,86 | 26,05 | 12 | 8.557.800 |
| 26/12/2023 | 25,90 | 26,03 | 0,00% | 25,90 | 26,03 | 25,94 | 25,76 | 26,03 | 3 | 1.556.600 |
| 22/12/2023 | 26,01 | 26,03 | -0,27% | 26,01 | 26,03 | 26,02 | 25,57 | 26,03 | 4 | 1.040.900 |
| 21/12/2023 | 26,10 | 26,10 | +1,56% | 26,10 | 26,10 | 26,10 | 25,55 | 26,03 | 1 | 261.000 |
| 20/12/2023 | 25,80 | 25,70 | -0,77% | 25,70 | 26,12 | 25,88 | 25,52 | 25,69 | 8 | 2.847.400 |
| 19/12/2023 | 26,15 | 25,90 | -0,61% | 25,81 | 26,15 | 25,99 | 25,17 | 25,90 | 9 | 4.158.700 |
| 18/12/2023 | 26,15 | 26,06 | +0,23% | 26,01 | 26,16 | 26,08 | 25,86 | 26,15 | 9 | 4.174.000 |
| 15/12/2023 | 25,50 | 26,00 | +0,93% | 25,50 | 26,00 | 25,83 | 25,07 | 26,15 | 3 | 775.000 |
| 14/12/2023 | 25,76 | 25,76 | +2,22% | 25,76 | 25,76 | 25,76 | 25,01 | 25,77 | 1 | 257.600 |
| 13/12/2023 | 25,12 | 25,20 | +0,80% | 25,12 | 25,20 | 25,19 | 25,20 | 25,95 | 3 | 2.267.200 |
| 12/12/2023 | 25,00 | 25,00 | -3,92% | 25,00 | 25,46 | 25,06 | 24,78 | 25,74 | 8 | 2.255.600 |
| 11/12/2023 | 26,09 | 26,02 | -0,31% | 26,00 | 26,10 | 26,07 | 26,02 | 26,10 | 18 | 8.864.600 |
| 8/12/2023 | 26,15 | 26,10 | -0,19% | 26,10 | 26,15 | 26,12 | 26,01 | 26,10 | 3 | 1.306.000 |
| 7/12/2023 | 26,08 | 26,15 | +0,58% | 26,08 | 26,15 | 26,13 | 26,01 | 26,74 | 5 | 1.829.200 |
| 6/12/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,19 | 26,00 | 26,00 | 26,15 | 192 | 55.909.700 |
| 5/12/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,19 | 26,07 | 25,90 | 26,23 | 16 | 9.125.500 |
| 4/12/2023 | 26,00 | 26,00 | -0,27% | 26,00 | 26,02 | 26,00 | 25,91 | 26,10 | 7 | 2.600.600 |
| 1/12/2023 | 26,07 | 26,07 | -0,08% | 25,95 | 26,07 | 26,02 | 25,57 | 26,08 | 6 | 2.082.300 |
| 30/11/2023 | 26,09 | 26,09 | 0,00% | 25,90 | 26,09 | 26,03 | 25,71 | 26,10 | 16 | 9.111.600 |
| 29/11/2023 | 26,00 | 26,09 | 0,00% | 25,90 | 26,09 | 26,00 | 25,90 | 26,10 | 16 | 4.940.800 |
| 28/11/2023 | 26,10 | 26,09 | 0,00% | 25,82 | 26,10 | 26,03 | 25,67 | 26,10 | 8 | 2.082.600 |
| 27/11/2023 | 25,72 | 26,09 | 0,00% | 25,65 | 26,09 | 25,84 | 25,67 | 26,25 | 10 | 2.842.900 |
| 23/11/2023 | 26,43 | 26,09 | 0,00% | 25,63 | 26,43 | 26,13 | 25,75 | 26,10 | 20 | 10.452.800 |
| 22/11/2023 | 26,09 | 26,09 | +0,35% | 25,50 | 26,09 | 25,92 | 25,95 | 26,50 | 21 | 17.369.000 |
| 21/11/2023 | 26,49 | 26,00 | 0,00% | 26,00 | 26,50 | 26,20 | 25,72 | 26,86 | 13 | 4.455.300 |
| 20/11/2023 | 26,20 | 26,00 | 0,00% | 25,72 | 26,20 | 25,99 | 25,80 | 26,45 | 33 | 8.839.400 |
| 17/11/2023 | 26,88 | 26,00 | -2,51% | 25,72 | 26,88 | 26,23 | 25,72 | 26,20 | 17 | 4.984.600 |
| 16/11/2023 | 26,65 | 26,67 | +1,79% | 25,71 | 26,67 | 26,06 | 25,72 | 26,70 | 30 | 7.819.000 |
| 14/11/2023 | 26,50 | 26,20 | +0,77% | 25,66 | 26,50 | 26,01 | 25,70 | 26,22 | 37 | 13.008.000 |
| 13/11/2023 | 26,01 | 26,00 | -1,52% | 26,00 | 26,01 | 26,00 | 25,65 | 26,49 | 17 | 7.800.100 |
| 10/11/2023 | 26,39 | 26,40 | +1,42% | 26,39 | 26,65 | 26,47 | 26,21 | 26,57 | 9 | 2.911.900 |
| 8/11/2023 | 26,00 | 26,03 | -0,42% | 26,00 | 26,03 | 26,00 | 25,61 | 26,39 | 5 | 1.560.300 |
| 7/11/2023 | 26,05 | 26,14 | -0,72% | 26,00 | 26,14 | 26,03 | 25,57 | 26,14 | 24 | 8.850.500 |
| 3/11/2023 | 26,33 | 26,33 | +0,27% | 26,33 | 26,33 | 26,33 | 25,56 | 26,34 | 2 | 526.600 |
| 1/11/2023 | 26,00 | 26,26 | -0,38% | 26,00 | 26,29 | 26,16 | 25,52 | 26,28 | 5 | 1.308.100 |
| 31/10/2023 | 26,32 | 26,36 | +1,82% | 26,00 | 26,36 | 26,20 | 25,50 | 26,37 | 5 | 1.310.000 |
| 30/10/2023 | 25,89 | 25,89 | +0,78% | 25,89 | 25,89 | 25,89 | 25,60 | 26,39 | 1 | 258.900 |
| 27/10/2023 | 26,30 | 25,69 | -2,28% | 25,69 | 26,30 | 25,99 | 25,89 | 26,49 | 2 | 519.900 |
| 26/10/2023 | 25,35 | 26,29 | +0,92% | 25,35 | 26,29 | 25,55 | 25,50 | 26,30 | 8 | 2.299.500 |
| 25/10/2023 | 26,05 | 26,05 | +2,96% | 26,05 | 26,05 | 26,05 | 25,60 | 26,49 | 1 | 260.500 |
| 24/10/2023 | 25,30 | 25,30 | 0,00% | 25,30 | 25,30 | 25,30 | 25,21 | 26,05 | 2 | 1.518.000 |
| 19/10/2023 | 26,00 | 25,30 | -5,17% | 25,30 | 26,00 | 25,54 | 25,11 | 25,80 | 5 | 1.277.300 |
| 18/10/2023 | 26,68 | 26,68 | -0,15% | 26,68 | 26,68 | 26,68 | 25,31 | 26,68 | 1 | 266.800 |
| 17/10/2023 | 26,29 | 26,72 | +1,37% | 26,28 | 26,72 | 26,50 | 25,10 | 26,79 | 6 | 1.590.300 |
| 16/10/2023 | 26,36 | 26,36 | +1,38% | 26,36 | 26,36 | 26,36 | 25,27 | 26,30 | 1 | 263.600 |
| 10/10/2023 | 25,99 | 26,00 | +0,74% | 25,69 | 26,00 | 25,94 | 25,25 | 26,50 | 5 | 1.556.800 |
| 9/10/2023 | 25,19 | 25,81 | +1,22% | 25,19 | 25,81 | 25,31 | 24,99 | 25,99 | 5 | 1.265.900 |
| 6/10/2023 | 25,50 | 25,50 | -1,20% | 25,50 | 25,50 | 25,50 | 25,81 | 26,00 | 2 | 510.000 |
| 5/10/2023 | 25,50 | 25,81 | +0,82% | 25,50 | 25,81 | 25,62 | 25,81 | 26,00 | 3 | 1.281.200 |
| 4/10/2023 | 25,60 | 25,60 | +0,39% | 25,60 | 25,60 | 25,60 | 25,50 | 26,00 | 1 | 256.000 |
| 3/10/2023 | 25,50 | 25,50 | -0,62% | 25,50 | 25,98 | 25,57 | 25,50 | 26,00 | 4 | 3.324.400 |
| 29/9/2023 | 25,66 | 25,66 | +2,97% | 25,66 | 25,66 | 25,66 | 25,02 | 26,00 | 1 | 256.600 |
| 28/9/2023 | 26,20 | 24,92 | -2,96% | 24,90 | 26,20 | 25,11 | 24,91 | 25,49 | 15 | 5.776.000 |
| 27/9/2023 | 25,70 | 25,68 | +1,10% | 25,68 | 25,70 | 25,69 | 24,10 | 25,69 | 5 | 1.284.800 |
| 25/9/2023 | 25,40 | 25,40 | +0,59% | 25,40 | 25,40 | 25,40 | 25,25 | 26,20 | 1 | 254.000 |
| 22/9/2023 | 25,25 | 25,25 | +0,96% | 25,25 | 25,25 | 25,25 | 25,02 | 26,90 | 1 | 252.500 |
| 21/9/2023 | 25,35 | 25,01 | -1,42% | 25,01 | 25,35 | 25,21 | 25,02 | 26,59 | 6 | 1.512.800 |
| 20/9/2023 | 25,50 | 25,37 | 0,00% | 25,37 | 25,50 | 25,43 | 25,05 | 26,88 | 9 | 2.797.700 |
| 19/9/2023 | 25,76 | 25,37 | -1,67% | 25,37 | 26,54 | 25,67 | 25,37 | 26,52 | 18 | 6.419.800 |
| 18/9/2023 | 25,81 | 25,80 | 0,00% | 25,80 | 25,81 | 25,80 | 25,79 | 26,96 | 11 | 6.708.100 |
| 15/9/2023 | 25,81 | 25,80 | -0,77% | 25,76 | 25,81 | 25,79 | 25,79 | 26,97 | 16 | 17.027.700 |
| 14/9/2023 | 25,91 | 26,00 | 0,00% | 25,80 | 26,00 | 25,88 | 25,75 | 26,98 | 7 | 2.846.800 |
| 13/9/2023 | 25,89 | 26,00 | +0,31% | 25,89 | 26,95 | 26,04 | 25,81 | 26,98 | 4 | 2.344.400 |
| 12/9/2023 | 25,91 | 25,92 | -0,12% | 25,88 | 26,00 | 25,93 | 25,89 | 26,98 | 8 | 2.852.600 |
| 11/9/2023 | 26,00 | 25,95 | +0,54% | 25,90 | 26,00 | 25,95 | 25,88 | 26,50 | 7 | 3.115.000 |
| 4/9/2023 | 27,00 | 25,81 | -4,05% | 25,71 | 27,00 | 26,50 | 25,91 | 26,98 | 12 | 8.746.700 |
| 1/9/2023 | 26,67 | 26,90 | -0,33% | 26,67 | 26,99 | 26,79 | 26,51 | 27,00 | 5 | 1.875.900 |
| 31/8/2023 | 26,99 | 26,99 | +1,62% | 26,99 | 26,99 | 26,99 | 26,58 | 26,99 | 1 | 269.900 |
| 30/8/2023 | 26,98 | 26,56 | -1,08% | 26,56 | 26,98 | 26,77 | 26,56 | 26,99 | 2 | 535.400 |
| 29/8/2023 | 26,30 | 26,85 | +1,97% | 26,30 | 26,85 | 26,55 | 26,56 | 26,99 | 3 | 2.124.500 |
| 28/8/2023 | 26,33 | 26,33 | +1,43% | 26,33 | 26,33 | 26,33 | 26,16 | 26,48 | 1 | 263.300 |
| 25/8/2023 | 25,93 | 25,96 | -0,54% | 25,92 | 26,74 | 26,19 | 25,95 | 26,51 | 7 | 1.833.500 |
| 24/8/2023 | 26,20 | 26,10 | -1,40% | 26,10 | 26,20 | 26,11 | 25,90 | 26,30 | 3 | 1.828.000 |
| 23/8/2023 | 26,47 | 26,47 | 0,00% | 26,47 | 26,48 | 26,47 | 26,10 | 26,47 | 4 | 1.058.900 |
| 22/8/2023 | 26,47 | 26,47 | +1,81% | 26,47 | 26,47 | 26,47 | 25,90 | 26,40 | 1 | 264.700 |
| 21/8/2023 | 26,03 | 26,00 | -1,81% | 25,92 | 26,29 | 26,00 | 25,90 | 26,35 | 8 | 5.722.100 |
| 18/8/2023 | 26,48 | 26,48 | +1,18% | 26,48 | 26,48 | 26,48 | 26,20 | 26,79 | 1 | 264.800 |
| 17/8/2023 | 26,17 | 26,17 | 0,00% | 26,17 | 26,17 | 26,17 | 25,93 | 26,99 | 1 | 523.400 |
| 15/8/2023 | 26,97 | 26,17 | -0,08% | 26,17 | 26,97 | 26,70 | 25,61 | 26,80 | 2 | 801.100 |
| 14/8/2023 | 26,32 | 26,19 | -0,42% | 26,19 | 26,99 | 26,62 | 25,71 | 26,97 | 5 | 2.129.900 |
| 10/8/2023 | 26,30 | 26,30 | +1,54% | 26,30 | 26,30 | 26,30 | 26,25 | 26,99 | 1 | 263.000 |
| 9/8/2023 | 26,16 | 25,90 | -1,18% | 25,90 | 26,16 | 25,97 | 25,41 | 26,67 | 3 | 1.818.100 |
| 7/8/2023 | 26,21 | 26,21 | -2,93% | 26,21 | 26,21 | 26,21 | 26,20 | 27,00 | 1 | 524.200 |
| 3/8/2023 | 26,99 | 27,00 | +0,04% | 26,99 | 27,00 | 26,99 | 26,98 | 27,00 | 4 | 1.079.800 |
| 2/8/2023 | 26,57 | 26,99 | +1,58% | 26,57 | 26,99 | 26,78 | 26,19 | 27,00 | 2 | 535.600 |
| 1/8/2023 | 26,65 | 26,57 | -0,11% | 25,80 | 26,65 | 26,52 | 26,01 | 26,99 | 6 | 3.448.000 |
| 31/7/2023 | 26,00 | 26,60 | +2,27% | 26,00 | 26,60 | 26,30 | 25,11 | 26,99 | 2 | 526.000 |
| 28/7/2023 | 26,30 | 26,01 | -1,10% | 26,00 | 26,60 | 26,36 | 25,90 | 26,00 | 14 | 6.326.800 |
| 27/7/2023 | 27,11 | 26,30 | -0,72% | 26,30 | 27,12 | 26,70 | 26,30 | 27,08 | 6 | 1.869.600 |
| 25/7/2023 | 26,49 | 26,49 | 0,00% | 26,49 | 26,49 | 26,49 | 25,78 | 26,48 | 5 | 1.854.300 |
| 24/7/2023 | 26,49 | 26,49 | +1,88% | 26,49 | 26,49 | 26,49 | 25,17 | 26,50 | 1 | 264.900 |
| 21/7/2023 | 26,00 | 26,00 | +1,17% | 26,00 | 26,00 | 26,00 | 25,32 | 26,49 | 2 | 520.000 |
| 19/7/2023 | 25,74 | 25,70 | -3,06% | 25,70 | 26,00 | 25,82 | 25,61 | 26,49 | 6 | 1.549.500 |
| 18/7/2023 | 26,51 | 26,51 | 0,00% | 26,51 | 26,51 | 26,51 | 25,69 | 27,30 | 1 | 530.200 |
| 17/7/2023 | 26,51 | 26,51 | +0,04% | 26,51 | 26,51 | 26,51 | 26,51 | 26,99 | 1 | 265.100 |
| 14/7/2023 | 26,49 | 26,50 | +2,16% | 26,49 | 26,50 | 26,49 | 26,50 | 27,29 | 2 | 1.059.700 |
| 13/7/2023 | 26,10 | 25,94 | +0,04% | 25,94 | 26,10 | 26,02 | 25,94 | 26,49 | 2 | 520.400 |
| 10/7/2023 | 26,16 | 25,93 | -1,11% | 25,93 | 26,16 | 26,06 | 25,74 | 26,70 | 7 | 2.085.100 |
| 7/7/2023 | 26,22 | 26,22 | -0,87% | 26,22 | 26,22 | 26,22 | 26,33 | 27,30 | 1 | 262.200 |
| 6/7/2023 | 26,45 | 26,45 | +0,08% | 26,45 | 26,45 | 26,45 | 26,53 | 27,39 | 2 | 529.000 |
| 5/7/2023 | 26,48 | 26,43 | -1,45% | 26,43 | 26,48 | 26,45 | 26,49 | 27,81 | 3 | 1.058.200 |
| 4/7/2023 | 26,82 | 26,82 | -4,83% | 26,82 | 26,82 | 26,82 | 26,82 | 27,99 | 1 | 268.200 |
| 3/7/2023 | 26,00 | 28,18 | +5,27% | 26,00 | 28,18 | 26,54 | 26,35 | 28,00 | 10 | 2.654.600 |
| 30/6/2023 | 26,77 | 26,77 | +2,96% | 26,77 | 26,77 | 26,77 | 26,20 | 27,57 | 2 | 803.100 |
| 29/6/2023 | 26,77 | 26,00 | 0,00% | 26,00 | 26,77 | 26,08 | 25,65 | 26,71 | 9 | 2.347.700 |
| 28/6/2023 | 25,52 | 26,00 | +1,92% | 25,52 | 28,98 | 27,34 | 25,61 | 26,48 | 46 | 14.767.600 |
| 27/6/2023 | 26,50 | 25,51 | -3,74% | 25,51 | 26,50 | 25,90 | 25,59 | 26,58 | 3 | 1.295.300 |
| 26/6/2023 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,71 | 26,68 | 1 | 265.000 |
| 23/6/2023 | 25,05 | 26,50 | -0,75% | 25,05 | 26,50 | 25,69 | 25,51 | 26,50 | 6 | 1.798.400 |
| 22/6/2023 | 26,70 | 26,70 | +2,69% | 26,70 | 26,70 | 26,66 | 25,11 | 26,58 | 3 | 799.800 |
| 21/6/2023 | 26,68 | 26,00 | +0,04% | 26,00 | 26,68 | 26,22 | 25,23 | 26,00 | 3 | 786.800 |
| 20/6/2023 | 25,30 | 25,99 | +4,08% | 25,30 | 25,99 | 25,64 | 25,21 | 26,70 | 2 | 512.900 |
| 16/6/2023 | 25,99 | 24,97 | -1,81% | 24,97 | 25,99 | 25,48 | 25,27 | 26,00 | 2 | 509.600 |
| 15/6/2023 | 25,71 | 25,43 | +1,72% | 25,43 | 25,74 | 25,69 | 25,11 | 26,20 | 4 | 2.055.400 |
| 14/6/2023 | 25,30 | 25,00 | +0,89% | 25,00 | 25,30 | 25,06 | 24,90 | 25,72 | 4 | 1.253.000 |
| 13/6/2023 | 24,11 | 24,78 | +1,14% | 24,11 | 24,79 | 24,39 | 24,36 | 25,51 | 7 | 3.903.900 |
| 12/6/2023 | 24,10 | 24,50 | +1,66% | 24,10 | 24,50 | 24,30 | 24,50 | 25,23 | 4 | 1.944.000 |
| 9/6/2023 | 24,10 | 24,10 | +0,42% | 24,10 | 24,10 | 24,10 | 24,30 | 25,14 | 1 | 241.000 |
| 7/6/2023 | 24,20 | 24,00 | -0,83% | 24,00 | 24,61 | 24,22 | 23,60 | 25,55 | 15 | 8.963.800 |
| 6/6/2023 | 25,00 | 24,20 | -1,75% | 24,20 | 25,67 | 24,71 | 23,81 | 24,20 | 12 | 4.200.800 |
| 2/6/2023 | 25,00 | 24,63 | -1,48% | 24,63 | 25,10 | 24,80 | 23,51 | 26,53 | 7 | 2.232.500 |
| 1/6/2023 | 25,01 | 25,00 | 0,00% | 24,55 | 25,69 | 24,84 | 24,62 | 25,69 | 26 | 9.442.100 |
| 26/5/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,89 | 25,74 | 3 | 750.000 |
| 25/5/2023 | 25,00 | 25,00 | +0,12% | 25,00 | 25,00 | 25,00 | 25,01 | 26,54 | 1 | 250.000 |
| 24/5/2023 | 24,97 | 24,97 | -0,52% | 24,97 | 24,97 | 24,97 | 24,81 | 26,54 | 1 | 499.400 |
| 23/5/2023 | 25,30 | 25,10 | +0,40% | 25,01 | 25,50 | 25,14 | 24,74 | 25,85 | 9 | 2.766.200 |
| 22/5/2023 | 25,65 | 25,00 | 0,00% | 25,00 | 25,65 | 25,41 | 24,76 | 26,54 | 7 | 2.796.000 |
| 19/5/2023 | 25,00 | 25,00 | +0,60% | 25,00 | 25,00 | 25,00 | 24,83 | 25,49 | 3 | 2.750.000 |
| 18/5/2023 | 24,66 | 24,85 | -0,60% | 24,66 | 25,00 | 24,96 | 24,81 | 25,54 | 9 | 4.493.400 |
| 17/5/2023 | 25,34 | 25,00 | -1,38% | 24,76 | 25,34 | 25,03 | 24,80 | 25,74 | 26 | 9.011.400 |
| 16/5/2023 | 25,00 | 25,35 | +1,40% | 25,00 | 25,35 | 25,13 | 24,50 | 25,50 | 3 | 754.000 |
| 15/5/2023 | 25,73 | 25,00 | +0,04% | 25,00 | 25,73 | 25,16 | 23,51 | 25,00 | 17 | 6.039.200 |
| 12/5/2023 | 25,00 | 24,99 | -0,04% | 24,99 | 25,00 | 24,99 | 24,61 | 25,69 | 2 | 499.900 |
| 11/5/2023 | 25,74 | 25,00 | 0,00% | 25,00 | 25,74 | 25,05 | 24,26 | 25,66 | 32 | 10.523.800 |
| 10/5/2023 | 25,02 | 25,00 | 0,00% | 25,00 | 25,73 | 25,36 | 24,61 | 25,74 | 7 | 5.073.800 |
| 9/5/2023 | 24,61 | 25,00 | 0,00% | 24,60 | 25,00 | 24,70 | 24,61 | 25,70 | 7 | 3.952.100 |
| 8/5/2023 | 25,00 | 25,00 | -0,91% | 25,00 | 25,99 | 25,08 | 24,68 | 25,74 | 7 | 3.512.100 |
| 5/5/2023 | 26,87 | 25,23 | +2,15% | 25,23 | 26,87 | 26,54 | 24,50 | 25,98 | 12 | 3.451.400 |
| 4/5/2023 | 24,70 | 24,70 | -1,20% | 24,70 | 24,70 | 24,70 | 24,61 | 25,99 | 2 | 494.000 |
| 3/5/2023 | 24,60 | 25,00 | +0,44% | 24,60 | 25,00 | 24,64 | 24,13 | 25,74 | 3 | 2.218.000 |
| 2/5/2023 | 24,89 | 24,89 | -3,15% | 24,89 | 24,89 | 24,89 | 24,85 | 24,89 | 2 | 1.493.400 |
| 28/4/2023 | 25,69 | 25,70 | +2,80% | 25,69 | 25,70 | 25,69 | 25,70 | 26,18 | 3 | 770.900 |
| 27/4/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,80 | 25,69 | 2 | 1.500.000 |
| 26/4/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 25,74 | 4 | 1.000.000 |
| 25/4/2023 | 25,89 | 25,00 | -3,44% | 25,00 | 26,20 | 25,41 | 24,80 | 25,79 | 5 | 1.270.900 |
| 24/4/2023 | 25,89 | 25,89 | +2,82% | 25,89 | 25,89 | 25,89 | 24,45 | 25,90 | 1 | 258.900 |
| 20/4/2023 | 24,27 | 25,18 | -1,22% | 24,27 | 25,18 | 25,09 | 24,80 | 26,00 | 7 | 3.512.600 |
| 19/4/2023 | 25,49 | 25,49 | +2,78% | 25,49 | 25,49 | 25,49 | 24,11 | 25,95 | 1 | 254.900 |
| 18/4/2023 | 24,80 | 24,80 | 0,00% | 24,80 | 24,80 | 24,80 | 24,80 | 25,34 | 1 | 248.000 |
| 14/4/2023 | 24,10 | 24,80 | +2,90% | 24,10 | 24,80 | 24,37 | 24,10 | 25,25 | 6 | 2.437.200 |
| 13/4/2023 | 24,10 | 24,10 | -0,17% | 24,10 | 24,10 | 24,10 | 24,10 | 24,30 | 1 | 241.000 |
| 12/4/2023 | 24,00 | 24,14 | +0,58% | 24,00 | 24,99 | 24,24 | 24,14 | 24,60 | 13 | 6.303.800 |
| 11/4/2023 | 25,00 | 24,00 | -1,23% | 24,00 | 25,00 | 24,29 | 23,62 | 24,70 | 9 | 2.914.800 |
| 10/4/2023 | 24,47 | 24,30 | -0,74% | 24,30 | 24,47 | 24,37 | 24,06 | 25,02 | 2 | 1.706.100 |
| 6/4/2023 | 24,10 | 24,48 | +2,43% | 24,10 | 24,48 | 24,25 | 23,76 | 25,20 | 3 | 727.700 |
| 4/4/2023 | 23,90 | 23,90 | +0,97% | 23,90 | 23,90 | 23,90 | 23,67 | 24,19 | 1 | 239.000 |
| 3/4/2023 | 23,66 | 23,67 | +0,25% | 23,66 | 23,67 | 23,66 | 23,66 | 24,35 | 2 | 710.000 |
| 31/3/2023 | 23,85 | 23,61 | -0,59% | 23,60 | 23,85 | 23,68 | 23,61 | 24,90 | 21 | 5.211.300 |
| 30/3/2023 | 24,00 | 23,75 | -1,04% | 23,75 | 24,70 | 24,04 | 23,60 | 24,50 | 10 | 3.606.700 |
| 29/3/2023 | 24,11 | 24,00 | -0,46% | 24,00 | 24,11 | 24,05 | 23,61 | 24,98 | 5 | 2.164.500 |
| 27/3/2023 | 24,31 | 24,11 | -3,56% | 24,11 | 24,31 | 24,27 | 24,11 | 24,94 | 4 | 1.213.500 |
| 24/3/2023 | 25,00 | 25,00 | +1,63% | 25,00 | 25,00 | 25,00 | 24,60 | 24,99 | 2 | 3.000.000 |
| 23/3/2023 | 24,60 | 24,60 | -1,60% | 24,60 | 24,60 | 24,60 | 24,60 | 25,33 | 1 | 246.000 |
| 17/3/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 25,70 | 1 | 500.000 |
| 15/3/2023 | 24,60 | 25,00 | +1,63% | 24,60 | 25,00 | 24,91 | 25,00 | 25,70 | 4 | 2.242.000 |
| 14/3/2023 | 24,60 | 24,60 | 0,00% | 24,60 | 24,60 | 24,60 | 24,60 | 25,33 | 1 | 246.000 |
| 13/3/2023 | 24,60 | 24,60 | -1,20% | 24,60 | 24,60 | 24,60 | 24,21 | 24,60 | 2 | 492.000 |
| 10/3/2023 | 24,90 | 24,90 | -0,40% | 24,90 | 24,90 | 24,90 | 24,20 | 24,90 | 2 | 498.000 |
| 9/3/2023 | 25,30 | 25,00 | -1,19% | 25,00 | 25,30 | 25,15 | 24,61 | 25,75 | 2 | 503.000 |
| 8/3/2023 | 25,29 | 25,30 | +1,20% | 25,29 | 25,30 | 25,29 | 24,51 | 26,05 | 4 | 1.264.900 |
| 7/3/2023 | 24,99 | 25,00 | +0,73% | 24,99 | 25,00 | 24,99 | 24,50 | 25,00 | 2 | 499.900 |
| 3/3/2023 | 24,82 | 24,82 | +2,99% | 24,82 | 24,82 | 24,82 | 24,31 | 25,49 | 2 | 744.600 |
| 28/2/2023 | 24,10 | 24,10 | +0,21% | 24,10 | 24,10 | 24,10 | 24,12 | 25,49 | 1 | 482.000 |
| 23/2/2023 | 24,05 | 24,05 | +0,04% | 24,05 | 24,05 | 24,05 | 24,06 | 24,99 | 2 | 721.500 |
| 22/2/2023 | 24,04 | 24,04 | -4,87% | 24,04 | 24,04 | 24,04 | 24,06 | 25,59 | 1 | 1.923.200 |
| 17/2/2023 | 25,27 | 25,27 | +3,14% | 25,27 | 25,27 | 25,27 | 24,01 | 25,59 | 1 | 252.700 |
| 16/2/2023 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,51 | 25,50 | 1 | 245.000 |
| 14/2/2023 | 24,60 | 24,50 | -0,41% | 24,50 | 24,60 | 24,50 | 0,00 | 24,99 | 10 | 13.231.700 |
| 13/2/2023 | 24,60 | 24,60 | -1,99% | 24,60 | 24,60 | 24,60 | 24,51 | 25,70 | 4 | 5.166.000 |
| 9/2/2023 | 25,10 | 25,10 | 0,00% | 25,10 | 25,10 | 25,10 | 24,51 | 25,85 | 1 | 251.000 |
| 7/2/2023 | 25,20 | 25,10 | -0,40% | 25,10 | 25,20 | 25,16 | 25,10 | 25,85 | 3 | 755.000 |
| 3/2/2023 | 25,20 | 25,20 | -1,18% | 25,20 | 25,20 | 25,20 | 25,20 | 25,91 | 1 | 252.000 |
| 2/2/2023 | 25,51 | 25,50 | -0,08% | 25,50 | 25,53 | 25,50 | 25,20 | 25,95 | 8 | 14.280.800 |
| 1/2/2023 | 25,52 | 25,52 | -0,74% | 25,52 | 25,52 | 25,52 | 25,52 | 26,23 | 1 | 510.400 |
| 31/1/2023 | 25,65 | 25,71 | +0,23% | 25,65 | 26,99 | 26,27 | 25,71 | 26,98 | 13 | 6.042.900 |
| 30/1/2023 | 25,65 | 25,65 | 0,00% | 25,23 | 25,65 | 25,58 | 25,30 | 25,65 | 4 | 1.534.800 |
| 27/1/2023 | 25,65 | 25,65 | 0,00% | 25,65 | 25,65 | 25,65 | 25,11 | 26,40 | 1 | 256.500 |
| 25/1/2023 | 24,91 | 25,65 | +3,01% | 24,91 | 25,65 | 25,59 | 25,65 | 26,45 | 5 | 3.582.800 |
| 24/1/2023 | 24,85 | 24,90 | +0,81% | 24,85 | 24,90 | 24,87 | 24,91 | 25,60 | 2 | 497.500 |