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.
GPAR3F - CELGPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 31/1/2025 | 25,00 | 25,00 | -16,53% | 25,00 | 25,00 | 25,00 | 24,90 | 25,03 | 3 | 82.500 |
| 30/1/2025 | 29,95 | 29,95 | +18,24% | 29,95 | 29,95 | 29,95 | 26,00 | 29,95 | 1 | 2.995 |
| 29/1/2025 | 25,33 | 25,33 | -15,51% | 25,33 | 25,33 | 25,33 | 24,91 | 29,99 | 2 | 58.259 |
| 28/1/2025 | 29,98 | 29,98 | +19,78% | 29,98 | 29,98 | 29,98 | 24,90 | 29,99 | 3 | 32.978 |
| 27/1/2025 | 25,03 | 25,03 | +0,48% | 25,03 | 25,03 | 25,03 | 25,03 | 29,98 | 3 | 10.012 |
| 24/1/2025 | 24,91 | 24,91 | -0,40% | 24,91 | 24,91 | 24,91 | 21,00 | 25,03 | 1 | 2.491 |
| 22/1/2025 | 25,01 | 25,01 | -1,84% | 25,01 | 25,01 | 25,01 | 25,00 | 32,99 | 1 | 2.501 |
| 21/1/2025 | 25,48 | 25,48 | -2,00% | 25,48 | 25,48 | 25,48 | 24,91 | 33,02 | 1 | 2.548 |
| 20/1/2025 | 26,00 | 26,00 | -13,33% | 26,00 | 26,00 | 26,00 | 26,00 | 27,50 | 8 | 257.400 |
| 17/1/2025 | 30,00 | 30,00 | -3,23% | 30,00 | 30,00 | 30,00 | 27,50 | 33,02 | 1 | 3.000 |
| 16/1/2025 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 30,00 | 33,02 | 2 | 12.400 |
| 15/1/2025 | 31,00 | 31,00 | +3,33% | 31,00 | 31,00 | 31,00 | 30,00 | 33,02 | 1 | 3.100 |
| 14/1/2025 | 30,00 | 30,00 | -4,52% | 30,00 | 30,00 | 30,00 | 30,00 | 31,40 | 5 | 363.000 |
| 13/1/2025 | 31,42 | 31,42 | -7,59% | 31,42 | 31,42 | 31,42 | 31,41 | 38,98 | 2 | 6.284 |
| 10/1/2025 | 34,00 | 34,00 | +15,61% | 34,00 | 34,00 | 34,00 | 33,00 | 34,00 | 1 | 3.400 |
| 9/1/2025 | 29,41 | 29,41 | -2,03% | 29,41 | 29,41 | 29,41 | 26,71 | 38,99 | 2 | 14.705 |
| 8/1/2025 | 30,02 | 30,02 | -22,91% | 30,02 | 30,02 | 30,02 | 30,01 | 39,97 | 2 | 33.022 |
| 6/1/2025 | 38,94 | 38,94 | +11,26% | 38,94 | 38,94 | 38,94 | 37,43 | 38,95 | 4 | 15.576 |
| 2/1/2025 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 26,70 | 37,60 | 3 | 42.000 |
| 30/12/2024 | 35,00 | 35,00 | -10,26% | 35,00 | 35,00 | 35,00 | 34,00 | 39,97 | 4 | 45.500 |
| 27/12/2024 | 39,00 | 39,00 | -2,38% | 39,00 | 39,00 | 39,00 | 37,50 | 39,97 | 3 | 11.700 |
| 26/12/2024 | 39,95 | 39,95 | +46,66% | 39,95 | 39,95 | 39,95 | 26,70 | 39,95 | 3 | 51.935 |
| 23/12/2024 | 27,24 | 27,24 | -1,98% | 27,24 | 27,24 | 27,24 | 27,23 | 39,96 | 2 | 8.172 |
| 20/12/2024 | 27,79 | 27,79 | -30,44% | 27,79 | 27,79 | 27,79 | 27,78 | 39,96 | 2 | 5.558 |
| 18/12/2024 | 39,95 | 39,95 | +0,33% | 39,95 | 39,95 | 39,95 | 27,77 | 39,96 | 2 | 7.990 |
| 12/12/2024 | 39,82 | 39,82 | +49,14% | 39,82 | 39,82 | 39,82 | 27,77 | 39,83 | 5 | 19.910 |
| 10/12/2024 | 26,70 | 26,70 | -31,80% | 26,70 | 26,70 | 26,70 | 26,70 | 39,97 | 4 | 42.720 |
| 5/12/2024 | 39,15 | 39,15 | -2,03% | 39,15 | 39,15 | 39,15 | 26,51 | 39,97 | 1 | 3.915 |
| 4/12/2024 | 39,96 | 39,96 | 0,00% | 39,96 | 39,96 | 39,96 | 26,51 | 39,97 | 2 | 7.992 |
| 2/12/2024 | 39,96 | 39,96 | +0,03% | 39,96 | 39,96 | 39,96 | 27,12 | 39,97 | 1 | 3.996 |
| 28/11/2024 | 39,95 | 39,95 | +0,05% | 39,95 | 39,95 | 39,95 | 39,93 | 39,96 | 3 | 31.960 |
| 27/11/2024 | 39,93 | 39,93 | +33,06% | 39,93 | 39,93 | 39,93 | 26,53 | 39,94 | 1 | 3.993 |
| 25/11/2024 | 30,01 | 30,01 | -9,06% | 30,01 | 30,01 | 30,01 | 30,00 | 39,96 | 1 | 3.001 |
| 22/11/2024 | 33,00 | 33,00 | -5,69% | 33,00 | 33,00 | 33,00 | 26,53 | 39,96 | 3 | 9.900 |
| 21/11/2024 | 34,99 | 34,99 | -12,42% | 34,99 | 34,99 | 34,99 | 26,53 | 35,00 | 1 | 3.499 |
| 19/11/2024 | 39,95 | 39,95 | +21,39% | 39,95 | 39,95 | 39,95 | 26,53 | 39,95 | 1 | 3.995 |
| 18/11/2024 | 32,91 | 32,91 | -5,94% | 32,91 | 32,91 | 32,91 | 26,53 | 32,92 | 1 | 3.291 |
| 14/11/2024 | 34,99 | 34,99 | -10,26% | 34,99 | 34,99 | 34,99 | 26,53 | 35,00 | 3 | 10.497 |
| 12/11/2024 | 38,99 | 38,99 | -2,43% | 38,99 | 38,99 | 38,99 | 26,53 | 39,00 | 2 | 31.192 |
| 11/11/2024 | 39,96 | 39,96 | +1,42% | 39,96 | 39,96 | 39,96 | 26,53 | 39,96 | 11 | 75.924 |
| 8/11/2024 | 39,40 | 39,40 | +33,56% | 39,40 | 39,40 | 39,40 | 26,52 | 39,41 | 1 | 3.940 |
| 7/11/2024 | 29,50 | 29,50 | -1,70% | 29,50 | 29,50 | 29,50 | 29,50 | 39,97 | 5 | 17.700 |
| 6/11/2024 | 30,01 | 30,01 | +0,03% | 30,01 | 30,01 | 30,01 | 30,00 | 41,20 | 6 | 414.138 |
| 5/11/2024 | 30,00 | 30,00 | -18,03% | 30,00 | 30,00 | 30,00 | 30,00 | 36,91 | 9 | 297.000 |
| 4/11/2024 | 36,60 | 36,60 | -1,03% | 36,60 | 36,60 | 36,60 | 36,60 | 41,20 | 5 | 40.260 |
| 1/11/2024 | 36,98 | 36,98 | -2,01% | 36,98 | 36,98 | 36,98 | 36,60 | 42,00 | 2 | 70.262 |
| 31/10/2024 | 37,74 | 37,74 | -0,03% | 37,74 | 37,74 | 37,74 | 37,74 | 42,00 | 2 | 15.096 |
| 25/10/2024 | 37,75 | 37,75 | 0,00% | 37,75 | 37,75 | 37,75 | 37,74 | 42,52 | 1 | 3.775 |
| 23/10/2024 | 37,75 | 37,75 | -4,43% | 37,75 | 37,75 | 37,75 | 37,74 | 39,98 | 1 | 3.775 |
| 22/10/2024 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 37,74 | 39,51 | 1 | 3.950 |
| 21/10/2024 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 39,50 | 39,51 | 6 | 59.250 |
| 18/10/2024 | 39,50 | 39,50 | +2,76% | 39,50 | 39,50 | 39,50 | 38,01 | 40,43 | 3 | 229.100 |
| 17/10/2024 | 38,44 | 38,44 | -0,70% | 38,44 | 38,44 | 38,44 | 37,93 | 38,44 | 3 | 11.532 |
| 16/10/2024 | 38,71 | 38,71 | -2,00% | 38,71 | 38,71 | 38,71 | 37,74 | 39,50 | 3 | 27.097 |
| 15/10/2024 | 39,50 | 39,50 | -1,84% | 39,50 | 39,50 | 39,50 | 38,97 | 39,50 | 4 | 15.800 |
| 14/10/2024 | 40,24 | 40,24 | +0,42% | 40,24 | 40,24 | 40,24 | 38,97 | 40,25 | 2 | 8.048 |
| 9/10/2024 | 40,07 | 40,07 | -5,16% | 40,07 | 40,07 | 40,07 | 38,97 | 40,08 | 4 | 28.049 |
| 8/10/2024 | 42,25 | 42,25 | -2,02% | 42,25 | 42,25 | 42,25 | 40,25 | 44,00 | 6 | 46.475 |
| 7/10/2024 | 43,12 | 43,12 | -2,00% | 43,12 | 43,12 | 43,12 | 40,25 | 43,12 | 1 | 4.312 |
| 4/10/2024 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 43,87 | 44,00 | 1 | 8.800 |
| 2/10/2024 | 43,99 | 44,00 | +0,23% | 43,99 | 44,00 | 43,99 | 43,87 | 44,00 | 2 | 8.799 |
| 1/10/2024 | 43,90 | 43,90 | +9,07% | 43,90 | 43,90 | 43,90 | 43,87 | 43,90 | 2 | 8.780 |
| 26/9/2024 | 40,25 | 40,25 | -8,52% | 40,25 | 40,25 | 40,25 | 38,97 | 40,25 | 6 | 36.225 |
| 19/9/2024 | 43,70 | 44,00 | +2,44% | 43,70 | 44,00 | 43,87 | 38,97 | 44,00 | 7 | 65.808 |
| 17/9/2024 | 42,77 | 42,95 | +4,30% | 41,44 | 43,70 | 42,85 | 38,97 | 42,95 | 10 | 81.421 |
| 12/9/2024 | 41,18 | 41,18 | +11,21% | 41,18 | 41,18 | 41,18 | 39,77 | 41,18 | 1 | 4.118 |
| 11/9/2024 | 37,03 | 37,03 | -3,14% | 37,03 | 37,03 | 37,03 | 37,03 | 42,51 | 2 | 236.992 |
| 6/9/2024 | 38,23 | 38,23 | -10,07% | 38,23 | 38,23 | 38,23 | 37,74 | 42,51 | 1 | 141.451 |
| 30/8/2024 | 42,51 | 42,51 | +11,17% | 42,51 | 42,51 | 42,51 | 38,23 | 42,51 | 1 | 4.251 |
| 29/8/2024 | 38,23 | 38,24 | -10,04% | 38,23 | 38,24 | 38,23 | 38,23 | 42,51 | 3 | 61.169 |
| 15/8/2024 | 42,51 | 42,51 | +2,14% | 42,51 | 42,51 | 42,51 | 39,48 | 42,51 | 1 | 4.251 |
| 6/8/2024 | 39,53 | 41,62 | +5,29% | 39,53 | 41,62 | 40,12 | 39,48 | 41,62 | 4 | 28.089 |
| 5/8/2024 | 39,48 | 39,53 | 0,00% | 39,48 | 39,53 | 39,50 | 39,48 | 39,53 | 2 | 7.901 |
| 2/8/2024 | 39,53 | 39,53 | 0,00% | 39,53 | 39,53 | 39,53 | 39,48 | 39,53 | 3 | 71.154 |
| 1/8/2024 | 39,53 | 39,53 | 0,00% | 39,53 | 39,53 | 39,53 | 38,05 | 39,53 | 2 | 11.859 |
| 31/7/2024 | 39,53 | 39,53 | 0,00% | 39,53 | 39,53 | 39,53 | 38,51 | 39,53 | 1 | 19.765 |
| 26/7/2024 | 39,52 | 39,53 | +2,14% | 37,86 | 39,53 | 39,24 | 37,86 | 39,53 | 6 | 23.548 |
| 25/7/2024 | 38,50 | 38,70 | -1,50% | 37,88 | 39,52 | 38,60 | 38,03 | 39,52 | 5 | 42.468 |
| 23/7/2024 | 38,96 | 39,29 | -0,58% | 38,96 | 39,29 | 39,19 | 39,30 | 39,39 | 7 | 39.191 |
| 22/7/2024 | 39,52 | 39,52 | -0,03% | 39,52 | 39,52 | 39,52 | 38,79 | 39,52 | 1 | 3.952 |
| 19/7/2024 | 39,52 | 39,53 | +0,03% | 39,52 | 39,53 | 39,52 | 37,85 | 39,53 | 4 | 27.667 |
| 17/7/2024 | 38,77 | 39,52 | +0,46% | 38,77 | 39,52 | 39,08 | 38,04 | 39,52 | 6 | 39.082 |
| 15/7/2024 | 38,03 | 39,34 | -0,48% | 38,03 | 39,38 | 38,36 | 38,01 | 38,99 | 6 | 76.727 |
| 11/7/2024 | 39,52 | 39,53 | +3,97% | 39,52 | 39,53 | 39,52 | 38,31 | 39,53 | 4 | 15.811 |
| 9/7/2024 | 39,53 | 38,02 | -3,75% | 38,02 | 39,53 | 39,46 | 38,02 | 39,51 | 9 | 193.399 |
| 5/7/2024 | 39,53 | 39,50 | -0,08% | 39,50 | 39,53 | 39,52 | 37,97 | 39,53 | 4 | 23.715 |
| 2/7/2024 | 39,50 | 39,53 | +0,03% | 39,50 | 39,53 | 39,50 | 39,50 | 39,53 | 3 | 43.453 |
| 1/7/2024 | 39,52 | 39,52 | +4,11% | 39,52 | 39,52 | 39,52 | 38,50 | 39,52 | 1 | 3.952 |
| 28/6/2024 | 39,52 | 37,96 | -3,95% | 37,96 | 39,52 | 39,44 | 37,96 | 39,52 | 2 | 86.788 |
| 26/6/2024 | 39,52 | 39,52 | +4,00% | 39,52 | 39,52 | 39,52 | 37,95 | 39,52 | 2 | 7.904 |
| 17/6/2024 | 38,00 | 38,00 | -3,87% | 38,00 | 38,00 | 38,00 | 38,00 | 39,53 | 2 | 91.200 |
| 14/6/2024 | 39,53 | 39,53 | 0,00% | 39,53 | 39,53 | 39,53 | 37,96 | 39,53 | 3 | 27.671 |
| 12/6/2024 | 42,50 | 39,53 | +4,16% | 39,53 | 42,50 | 41,01 | 38,01 | 39,53 | 2 | 8.203 |
| 11/6/2024 | 40,91 | 37,95 | -2,62% | 37,95 | 40,91 | 38,54 | 37,95 | 42,50 | 3 | 19.272 |
| 7/6/2024 | 39,87 | 38,97 | -2,58% | 38,97 | 39,87 | 39,27 | 37,95 | 42,77 | 8 | 109.969 |
| 6/6/2024 | 40,23 | 40,00 | -0,62% | 39,51 | 42,40 | 40,16 | 39,87 | 42,39 | 13 | 172.699 |
| 24/5/2024 | 40,25 | 40,25 | -6,35% | 40,25 | 40,25 | 40,25 | 40,25 | 42,95 | 3 | 36.225 |
| 23/5/2024 | 42,98 | 42,98 | +13,05% | 42,98 | 42,98 | 42,98 | 38,20 | 42,98 | 1 | 4.298 |
| 21/5/2024 | 38,02 | 38,02 | -13,37% | 38,02 | 38,02 | 38,02 | 38,48 | 42,98 | 2 | 26.614 |
| 20/5/2024 | 43,89 | 43,89 | +7,07% | 43,89 | 43,89 | 43,89 | 37,83 | 43,89 | 9 | 149.226 |
| 8/5/2024 | 41,17 | 40,99 | +8,61% | 40,99 | 41,17 | 41,05 | 38,01 | 40,99 | 2 | 12.315 |
| 2/5/2024 | 37,74 | 37,74 | +2,00% | 37,74 | 37,86 | 37,81 | 37,74 | 42,48 | 7 | 75.626 |
| 25/4/2024 | 38,97 | 37,00 | -7,43% | 37,00 | 39,97 | 37,57 | 37,52 | 39,99 | 7 | 330.678 |
| 24/4/2024 | 39,99 | 39,97 | -0,05% | 39,97 | 39,99 | 39,98 | 39,10 | 39,98 | 2 | 107.971 |
| 23/4/2024 | 40,50 | 39,99 | -4,79% | 39,00 | 40,50 | 39,79 | 38,97 | 39,99 | 15 | 417.795 |
| 22/4/2024 | 42,00 | 42,00 | +0,02% | 42,00 | 42,00 | 42,00 | 40,50 | 45,27 | 4 | 16.800 |
| 16/4/2024 | 42,01 | 41,99 | -4,52% | 41,56 | 42,01 | 41,98 | 40,51 | 41,99 | 6 | 130.159 |
| 15/4/2024 | 43,98 | 43,98 | +3,36% | 43,98 | 43,98 | 43,98 | 42,01 | 43,99 | 1 | 13.194 |
| 10/4/2024 | 42,55 | 42,55 | -0,02% | 42,02 | 46,49 | 42,69 | 42,04 | 43,54 | 16 | 550.776 |
| 9/4/2024 | 46,67 | 42,56 | -8,83% | 42,56 | 46,67 | 43,24 | 42,56 | 46,49 | 2 | 51.894 |
| 8/4/2024 | 46,68 | 46,68 | +0,02% | 46,68 | 46,68 | 46,68 | 42,55 | 46,75 | 4 | 18.672 |
| 4/4/2024 | 46,67 | 46,67 | +11,07% | 46,67 | 46,67 | 46,67 | 42,14 | 46,68 | 1 | 46.670 |
| 2/4/2024 | 42,49 | 42,02 | -1,13% | 42,02 | 42,49 | 42,17 | 42,02 | 46,67 | 2 | 12.653 |
| 1/4/2024 | 42,50 | 42,50 | +0,95% | 42,50 | 42,50 | 42,50 | 42,49 | 46,67 | 2 | 12.750 |
| 28/3/2024 | 42,05 | 42,10 | -9,93% | 42,04 | 46,72 | 42,31 | 42,11 | 46,67 | 6 | 84.624 |
| 27/3/2024 | 46,74 | 46,74 | -0,11% | 46,74 | 46,74 | 46,74 | 42,03 | 46,74 | 1 | 4.674 |
| 26/3/2024 | 46,79 | 46,79 | -0,43% | 46,79 | 46,79 | 46,79 | 42,03 | 46,74 | 1 | 4.679 |
| 25/3/2024 | 42,26 | 46,99 | -0,02% | 42,25 | 46,99 | 42,68 | 42,25 | 46,99 | 7 | 93.909 |
| 21/3/2024 | 47,00 | 47,00 | +9,30% | 47,00 | 47,00 | 47,00 | 42,26 | 47,00 | 1 | 4.700 |
| 20/3/2024 | 45,98 | 43,00 | -6,11% | 43,00 | 45,98 | 44,49 | 42,26 | 47,40 | 2 | 8.898 |
| 19/3/2024 | 42,77 | 45,80 | +4,73% | 42,77 | 45,80 | 43,16 | 42,77 | 45,90 | 5 | 276.281 |
| 18/3/2024 | 42,25 | 43,73 | +3,50% | 42,25 | 44,50 | 42,89 | 42,03 | 44,50 | 6 | 30.024 |
| 15/3/2024 | 43,00 | 42,25 | -8,15% | 42,25 | 43,00 | 42,50 | 42,25 | 45,80 | 3 | 21.252 |
| 14/3/2024 | 42,77 | 46,00 | +8,85% | 42,77 | 46,00 | 45,18 | 43,00 | 45,80 | 3 | 18.075 |
| 13/3/2024 | 43,00 | 42,26 | -8,09% | 42,26 | 43,00 | 42,41 | 42,50 | 45,98 | 3 | 84.834 |
| 12/3/2024 | 45,00 | 45,98 | +6,93% | 42,50 | 46,00 | 43,74 | 43,00 | 46,00 | 6 | 43.748 |
| 11/3/2024 | 43,00 | 43,00 | -6,52% | 43,00 | 43,00 | 43,00 | 42,50 | 45,00 | 3 | 25.800 |
| 8/3/2024 | 42,77 | 46,00 | +7,55% | 42,77 | 49,00 | 48,03 | 0,00 | 0,00 | 16 | 384.309 |
| 7/3/2024 | 42,77 | 42,77 | +1,47% | 42,77 | 42,77 | 42,77 | 42,02 | 47,75 | 2 | 42.770 |
| 6/3/2024 | 42,77 | 42,15 | -4,20% | 42,15 | 42,77 | 42,26 | 42,15 | 47,75 | 5 | 80.312 |
| 5/3/2024 | 43,96 | 44,00 | +0,07% | 42,15 | 44,00 | 42,86 | 42,15 | 47,75 | 7 | 141.468 |
| 4/3/2024 | 47,75 | 43,97 | -2,29% | 43,97 | 47,75 | 44,01 | 42,94 | 47,75 | 19 | 827.428 |
| 1/3/2024 | 46,55 | 45,00 | +1,63% | 45,00 | 46,55 | 45,77 | 43,33 | 47,28 | 3 | 18.310 |
| 29/2/2024 | 44,28 | 44,28 | +0,32% | 44,27 | 44,28 | 44,27 | 42,15 | 46,55 | 4 | 398.515 |
| 28/2/2024 | 44,14 | 44,14 | -0,29% | 44,14 | 44,14 | 44,14 | 42,15 | 44,28 | 1 | 4.414 |
| 27/2/2024 | 44,27 | 44,27 | 0,00% | 44,27 | 44,27 | 44,27 | 43,99 | 44,28 | 1 | 4.427 |
| 26/2/2024 | 42,11 | 44,27 | +1,42% | 42,11 | 44,27 | 43,73 | 42,10 | 44,28 | 4 | 17.492 |
| 23/2/2024 | 44,27 | 43,65 | -1,42% | 42,08 | 44,27 | 43,56 | 0,00 | 0,00 | 4 | 17.427 |
| 22/2/2024 | 44,28 | 44,28 | 0,00% | 44,28 | 44,28 | 44,28 | 42,07 | 44,28 | 3 | 13.284 |
| 21/2/2024 | 44,28 | 44,28 | +5,25% | 44,28 | 44,28 | 44,28 | 42,07 | 44,28 | 2 | 8.856 |
| 20/2/2024 | 42,07 | 42,07 | -4,99% | 42,07 | 42,07 | 42,07 | 42,07 | 44,28 | 1 | 12.621 |
| 19/2/2024 | 44,44 | 44,28 | -0,61% | 44,28 | 44,44 | 44,31 | 42,07 | 44,28 | 8 | 141.808 |
| 16/2/2024 | 44,56 | 44,55 | -0,51% | 44,55 | 44,56 | 44,55 | 44,44 | 46,55 | 13 | 547.989 |
| 15/2/2024 | 44,57 | 44,78 | +0,47% | 44,57 | 44,78 | 44,75 | 44,78 | 47,70 | 5 | 125.321 |
| 14/2/2024 | 47,69 | 44,57 | -6,54% | 44,57 | 47,69 | 45,35 | 44,56 | 46,00 | 3 | 72.560 |
| 9/2/2024 | 47,69 | 47,69 | +5,98% | 47,69 | 47,69 | 47,69 | 0,00 | 0,00 | 2 | 19.076 |
| 7/2/2024 | 47,25 | 45,00 | -0,02% | 45,00 | 47,25 | 45,30 | 45,00 | 47,25 | 4 | 67.950 |
| 6/2/2024 | 47,79 | 45,01 | -5,82% | 45,01 | 47,79 | 47,14 | 45,01 | 47,70 | 3 | 61.293 |
| 5/2/2024 | 47,79 | 47,79 | 0,00% | 47,79 | 47,79 | 47,79 | 45,02 | 47,79 | 3 | 243.729 |
| 2/2/2024 | 44,55 | 47,79 | 0,00% | 44,55 | 47,79 | 47,68 | 45,00 | 47,79 | 12 | 505.467 |
| 1/2/2024 | 47,79 | 47,79 | +0,21% | 44,53 | 47,79 | 47,13 | 44,55 | 47,79 | 12 | 702.291 |
| 31/1/2024 | 47,80 | 47,69 | +0,42% | 47,69 | 47,80 | 47,69 | 44,52 | 47,80 | 3 | 109.709 |
| 30/1/2024 | 47,49 | 47,49 | 0,00% | 47,49 | 47,49 | 47,49 | 44,50 | 47,49 | 1 | 9.498 |
| 29/1/2024 | 47,49 | 47,49 | -0,63% | 47,49 | 47,49 | 47,49 | 44,44 | 47,49 | 2 | 9.498 |
| 25/1/2024 | 44,45 | 47,79 | +3,98% | 44,45 | 47,79 | 47,20 | 44,44 | 47,80 | 4 | 108.581 |
| 24/1/2024 | 47,84 | 45,96 | -4,07% | 45,96 | 47,84 | 46,37 | 44,44 | 47,79 | 3 | 41.740 |
| 23/1/2024 | 47,98 | 47,91 | +5,88% | 47,91 | 47,98 | 47,94 | 44,44 | 47,85 | 2 | 9.589 |
| 22/1/2024 | 48,94 | 45,25 | +0,02% | 44,66 | 48,94 | 45,19 | 44,66 | 45,25 | 15 | 619.184 |
| 16/1/2024 | 45,24 | 45,24 | +0,38% | 45,24 | 45,24 | 45,24 | 45,24 | 48,90 | 5 | 95.004 |
| 15/1/2024 | 45,07 | 45,07 | -5,16% | 45,07 | 45,07 | 45,07 | 45,24 | 47,95 | 12 | 139.717 |
| 12/1/2024 | 48,72 | 47,52 | -4,37% | 47,52 | 48,72 | 47,62 | 47,52 | 49,65 | 3 | 52.392 |
| 11/1/2024 | 49,69 | 49,69 | +0,34% | 49,69 | 49,69 | 49,69 | 47,52 | 49,70 | 1 | 9.938 |
| 10/1/2024 | 47,52 | 49,52 | +4,21% | 47,52 | 49,52 | 48,85 | 47,52 | 49,70 | 4 | 73.280 |
| 9/1/2024 | 49,05 | 47,52 | -1,16% | 47,51 | 49,69 | 47,78 | 47,52 | 49,50 | 8 | 66.893 |
| 8/1/2024 | 49,00 | 48,08 | -1,88% | 48,08 | 49,69 | 48,74 | 48,07 | 49,70 | 5 | 43.870 |
| 5/1/2024 | 49,00 | 49,00 | +0,02% | 49,00 | 49,00 | 49,00 | 46,36 | 49,00 | 1 | 4.900 |
| 4/1/2024 | 48,99 | 48,99 | 0,00% | 48,99 | 48,99 | 48,99 | 46,30 | 48,99 | 5 | 34.293 |
| 3/1/2024 | 46,20 | 48,99 | -0,02% | 46,20 | 48,99 | 46,81 | 46,30 | 49,00 | 5 | 107.666 |
| 2/1/2024 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 46,16 | 49,00 | 1 | 4.900 |
| 28/12/2023 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 46,16 | 49,00 | 2 | 24.500 |
| 27/12/2023 | 49,00 | 49,00 | +6,48% | 49,00 | 49,00 | 49,00 | 46,16 | 48,99 | 1 | 4.900 |
| 26/12/2023 | 46,02 | 46,02 | -6,08% | 46,02 | 46,02 | 46,02 | 46,02 | 48,99 | 1 | 69.030 |
| 22/12/2023 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 46,02 | 49,00 | 4 | 29.400 |
| 21/12/2023 | 49,00 | 49,00 | +0,04% | 49,00 | 49,00 | 49,00 | 46,02 | 48,99 | 2 | 19.600 |
| 20/12/2023 | 46,00 | 48,98 | +6,48% | 46,00 | 48,98 | 48,06 | 46,02 | 49,00 | 10 | 177.834 |
| 14/12/2023 | 46,00 | 46,00 | +1,52% | 46,00 | 46,00 | 46,00 | 46,00 | 47,50 | 2 | 18.400 |
| 13/12/2023 | 45,58 | 45,31 | -1,07% | 45,30 | 45,58 | 45,31 | 45,31 | 47,50 | 4 | 249.257 |
| 12/12/2023 | 45,86 | 45,80 | -0,11% | 45,80 | 45,86 | 45,84 | 45,80 | 48,94 | 11 | 183.367 |
| 11/12/2023 | 49,94 | 45,85 | +0,09% | 45,85 | 49,94 | 46,22 | 45,85 | 49,90 | 5 | 50.844 |
| 8/12/2023 | 45,81 | 45,81 | -6,45% | 45,81 | 45,81 | 45,81 | 45,95 | 49,85 | 1 | 45.810 |
| 6/12/2023 | 45,31 | 48,97 | -2,02% | 45,31 | 48,98 | 47,76 | 45,58 | 49,97 | 9 | 243.611 |
| 5/12/2023 | 49,99 | 49,98 | -0,02% | 49,98 | 49,99 | 49,98 | 45,50 | 49,97 | 3 | 19.995 |
| 4/12/2023 | 49,99 | 49,99 | 0,00% | 49,99 | 49,99 | 49,99 | 45,30 | 49,99 | 3 | 59.988 |
| 30/11/2023 | 49,99 | 49,99 | +0,73% | 49,99 | 49,99 | 49,99 | 45,25 | 49,99 | 1 | 4.999 |
| 29/11/2023 | 49,64 | 49,63 | -0,74% | 45,09 | 49,64 | 48,12 | 45,25 | 49,64 | 3 | 14.436 |
| 28/11/2023 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 45,08 | 49,30 | 2 | 15.000 |
| 27/11/2023 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 45,08 | 49,99 | 1 | 5.000 |
| 24/11/2023 | 48,96 | 50,00 | +4,17% | 48,96 | 50,00 | 49,75 | 45,08 | 50,00 | 6 | 273.643 |
| 23/11/2023 | 49,99 | 48,00 | -4,19% | 45,00 | 49,99 | 45,82 | 45,08 | 48,00 | 7 | 109.991 |
| 22/11/2023 | 45,00 | 50,10 | +12,69% | 45,00 | 50,10 | 48,50 | 45,05 | 50,00 | 23 | 1.256.269 |
| 21/11/2023 | 47,49 | 44,46 | +0,59% | 44,20 | 47,49 | 44,98 | 44,46 | 45,00 | 14 | 751.221 |
| 20/11/2023 | 43,51 | 44,20 | +0,41% | 43,51 | 47,00 | 44,10 | 44,10 | 47,00 | 8 | 158.791 |
| 17/11/2023 | 48,39 | 44,02 | -8,00% | 44,02 | 48,39 | 44,80 | 44,00 | 48,31 | 10 | 215.044 |
| 16/11/2023 | 48,44 | 47,85 | +1,10% | 47,85 | 48,44 | 47,97 | 44,50 | 47,86 | 3 | 23.985 |
| 14/11/2023 | 47,01 | 47,33 | -0,19% | 43,50 | 48,99 | 46,70 | 45,54 | 47,90 | 15 | 574.458 |
| 13/11/2023 | 48,00 | 47,42 | -3,22% | 47,05 | 48,00 | 47,45 | 47,00 | 48,00 | 3 | 33.215 |
| 10/11/2023 | 48,95 | 49,00 | 0,00% | 48,95 | 49,00 | 48,98 | 48,02 | 49,00 | 5 | 83.270 |
| 9/11/2023 | 48,38 | 49,00 | +6,52% | 48,38 | 49,00 | 48,79 | 47,00 | 48,98 | 3 | 14.638 |
| 8/11/2023 | 48,98 | 46,00 | +0,99% | 46,00 | 48,98 | 48,66 | 46,00 | 48,38 | 5 | 48.662 |
| 7/11/2023 | 47,77 | 45,55 | -7,04% | 43,51 | 47,77 | 44,65 | 44,50 | 48,98 | 8 | 116.106 |
| 6/11/2023 | 48,99 | 49,00 | +8,58% | 48,99 | 49,00 | 48,99 | 47,77 | 48,99 | 3 | 122.499 |
| 3/11/2023 | 45,00 | 45,13 | +0,29% | 43,50 | 49,00 | 45,10 | 44,20 | 48,99 | 18 | 306.721 |
| 1/11/2023 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 43,23 | 45,00 | 1 | 306.000 |
| 31/10/2023 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 43,23 | 45,00 | 8 | 612.000 |
| 30/10/2023 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 43,23 | 44,99 | 1 | 45.000 |
| 27/10/2023 | 43,23 | 45,00 | 0,00% | 43,23 | 45,00 | 44,11 | 43,23 | 45,00 | 2 | 8.823 |
| 26/10/2023 | 45,00 | 45,00 | -2,17% | 45,00 | 45,00 | 45,00 | 43,23 | 45,00 | 2 | 108.000 |
| 25/10/2023 | 44,20 | 46,00 | +2,22% | 44,20 | 46,00 | 44,56 | 44,20 | 46,00 | 4 | 44.560 |
| 24/10/2023 | 45,45 | 45,00 | -3,35% | 45,00 | 45,45 | 45,11 | 44,50 | 45,00 | 4 | 18.045 |
| 23/10/2023 | 47,13 | 46,56 | -3,20% | 46,56 | 47,13 | 46,75 | 45,45 | 46,60 | 2 | 14.025 |
| 20/10/2023 | 45,00 | 48,10 | +6,89% | 45,00 | 48,10 | 47,23 | 45,45 | 48,07 | 8 | 165.316 |
| 19/10/2023 | 44,99 | 45,00 | +1,86% | 44,99 | 45,00 | 44,99 | 44,01 | 45,00 | 5 | 31.499 |
| 18/10/2023 | 44,19 | 44,18 | -0,72% | 44,18 | 44,19 | 44,18 | 43,23 | 46,68 | 2 | 8.837 |
| 17/10/2023 | 44,50 | 44,50 | 0,00% | 44,50 | 44,50 | 44,50 | 44,50 | 46,69 | 1 | 8.900 |
| 16/10/2023 | 47,00 | 44,50 | -1,13% | 44,50 | 47,00 | 46,66 | 44,50 | 45,00 | 8 | 126.005 |
| 13/10/2023 | 44,50 | 45,01 | +2,27% | 44,50 | 45,01 | 44,99 | 44,50 | 45,01 | 6 | 157.472 |
| 11/10/2023 | 45,01 | 44,01 | -5,64% | 44,00 | 45,01 | 44,79 | 43,22 | 45,01 | 22 | 613.693 |
| 10/10/2023 | 45,01 | 46,64 | -1,81% | 44,00 | 46,70 | 45,47 | 45,01 | 46,70 | 17 | 432.056 |
| 9/10/2023 | 46,59 | 47,50 | +0,15% | 46,59 | 49,91 | 49,20 | 47,50 | 49,50 | 20 | 221.430 |
| 6/10/2023 | 47,43 | 47,43 | +3,11% | 47,43 | 47,43 | 47,43 | 45,01 | 47,42 | 7 | 71.145 |
| 5/10/2023 | 46,00 | 46,00 | +2,09% | 46,00 | 46,00 | 46,00 | 45,00 | 47,43 | 5 | 69.000 |
| 4/10/2023 | 45,05 | 45,06 | -2,04% | 45,05 | 47,48 | 45,16 | 45,04 | 47,43 | 5 | 99.373 |
| 3/10/2023 | 46,01 | 46,00 | -3,97% | 46,00 | 46,01 | 46,00 | 46,00 | 47,49 | 5 | 23.001 |
| 2/10/2023 | 46,97 | 47,90 | +1,96% | 46,97 | 47,91 | 47,89 | 47,90 | 49,00 | 9 | 320.868 |
| 29/9/2023 | 46,98 | 46,98 | +2,13% | 46,98 | 46,98 | 46,98 | 45,01 | 46,98 | 3 | 46.980 |
| 28/9/2023 | 45,99 | 46,00 | +2,98% | 45,99 | 46,00 | 45,99 | 46,00 | 46,98 | 8 | 59.796 |
| 27/9/2023 | 44,67 | 44,67 | -3,31% | 44,67 | 44,67 | 44,67 | 44,69 | 45,43 | 3 | 13.401 |
| 26/9/2023 | 46,20 | 46,20 | -1,39% | 46,20 | 46,20 | 46,20 | 46,20 | 47,38 | 5 | 23.100 |
| 25/9/2023 | 47,43 | 46,85 | +2,11% | 46,85 | 47,43 | 47,34 | 45,88 | 46,85 | 6 | 33.143 |
| 22/9/2023 | 44,56 | 45,88 | -2,36% | 44,56 | 45,88 | 44,78 | 45,88 | 46,98 | 6 | 26.868 |
| 21/9/2023 | 46,99 | 46,99 | -1,05% | 46,99 | 46,99 | 46,99 | 46,80 | 48,99 | 3 | 28.194 |
| 20/9/2023 | 47,49 | 47,49 | +2,02% | 47,49 | 47,49 | 47,49 | 46,33 | 48,99 | 23 | 128.223 |
| 19/9/2023 | 44,60 | 46,55 | +1,20% | 44,60 | 46,55 | 45,17 | 45,08 | 46,85 | 13 | 248.453 |
| 18/9/2023 | 44,55 | 46,00 | -8,18% | 44,55 | 46,41 | 44,89 | 46,00 | 46,85 | 16 | 480.404 |
| 15/9/2023 | 49,68 | 50,10 | +0,20% | 49,68 | 50,14 | 50,10 | 48,54 | 50,10 | 5 | 110.222 |
| 14/9/2023 | 50,00 | 50,00 | -0,28% | 50,00 | 50,00 | 50,00 | 48,54 | 50,14 | 1 | 5.000 |
| 13/9/2023 | 49,69 | 50,14 | 0,00% | 49,69 | 50,14 | 50,06 | 49,69 | 50,14 | 6 | 30.039 |
| 12/9/2023 | 50,14 | 50,14 | +1,17% | 50,13 | 50,14 | 50,13 | 48,54 | 50,14 | 7 | 305.849 |
| 11/9/2023 | 49,55 | 49,56 | -3,22% | 49,55 | 50,14 | 50,04 | 48,54 | 50,14 | 4 | 90.077 |
| 8/9/2023 | 49,99 | 51,21 | +2,44% | 49,99 | 51,21 | 50,25 | 49,55 | 51,21 | 7 | 80.409 |
| 6/9/2023 | 49,99 | 49,99 | +0,06% | 49,99 | 49,99 | 49,99 | 48,53 | 49,99 | 4 | 54.989 |
| 4/9/2023 | 49,97 | 49,96 | +4,02% | 49,96 | 49,97 | 49,96 | 49,96 | 50,00 | 7 | 49.963 |
| 1/9/2023 | 50,00 | 48,03 | -2,32% | 48,03 | 50,00 | 49,57 | 48,03 | 49,99 | 8 | 252.833 |
| 31/8/2023 | 49,17 | 49,17 | +1,47% | 49,17 | 49,42 | 49,33 | 47,51 | 49,99 | 12 | 231.876 |
| 30/8/2023 | 49,75 | 48,46 | +1,27% | 47,51 | 49,75 | 48,49 | 47,50 | 48,73 | 17 | 164.887 |
| 29/8/2023 | 48,31 | 47,85 | -7,55% | 47,85 | 48,31 | 48,02 | 47,81 | 48,96 | 14 | 547.526 |
| 28/8/2023 | 50,00 | 51,76 | +3,46% | 49,00 | 51,76 | 49,16 | 49,01 | 50,99 | 9 | 309.728 |
| 25/8/2023 | 50,03 | 50,03 | -3,47% | 50,03 | 50,03 | 50,03 | 49,99 | 50,03 | 5 | 490.294 |
| 24/8/2023 | 50,00 | 51,83 | +3,66% | 50,00 | 51,83 | 51,64 | 51,83 | 53,43 | 4 | 51.647 |
| 23/8/2023 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 49,99 | 51,83 | 1 | 10.000 |
| 22/8/2023 | 50,00 | 50,00 | -3,66% | 50,00 | 50,00 | 50,00 | 49,99 | 51,83 | 4 | 30.000 |
| 21/8/2023 | 49,97 | 51,90 | +3,86% | 49,97 | 52,00 | 51,47 | 49,99 | 53,43 | 13 | 267.674 |
| 18/8/2023 | 49,96 | 49,97 | -0,02% | 49,96 | 49,97 | 49,96 | 48,58 | 49,97 | 7 | 89.931 |
| 17/8/2023 | 49,98 | 49,98 | -0,87% | 49,98 | 49,98 | 49,98 | 48,58 | 49,98 | 1 | 4.998 |
| 16/8/2023 | 49,46 | 50,42 | +2,06% | 49,45 | 50,45 | 49,80 | 49,47 | 50,42 | 11 | 194.247 |
| 14/8/2023 | 50,00 | 49,40 | -1,20% | 49,40 | 50,00 | 49,81 | 48,57 | 51,84 | 6 | 94.640 |
| 11/8/2023 | 48,14 | 50,00 | +3,93% | 48,14 | 51,89 | 50,55 | 48,58 | 50,00 | 5 | 116.278 |
| 10/8/2023 | 48,69 | 48,11 | -0,93% | 48,10 | 51,99 | 48,70 | 48,12 | 50,69 | 5 | 48.708 |
| 9/8/2023 | 48,56 | 48,56 | -2,88% | 48,56 | 48,56 | 48,56 | 48,69 | 52,00 | 2 | 194.240 |
| 7/8/2023 | 50,01 | 50,00 | -8,24% | 50,00 | 50,04 | 50,01 | 48,70 | 52,00 | 5 | 115.038 |
| 4/8/2023 | 54,49 | 54,49 | -0,02% | 54,49 | 54,50 | 54,49 | 52,03 | 54,50 | 13 | 310.595 |
| 3/8/2023 | 51,00 | 54,50 | +4,81% | 48,00 | 54,50 | 50,18 | 48,11 | 54,38 | 13 | 371.388 |
| 2/8/2023 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 51,00 | 53,69 | 5 | 384.800 |
| 1/8/2023 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 50,70 | 52,00 | 6 | 57.200 |
| 31/7/2023 | 52,00 | 52,00 | -5,28% | 48,51 | 52,00 | 51,96 | 49,06 | 52,00 | 10 | 498.850 |
| 27/7/2023 | 52,00 | 54,90 | +13,64% | 51,50 | 54,90 | 52,35 | 48,51 | 54,90 | 11 | 314.110 |
| 26/7/2023 | 48,31 | 48,31 | -4,32% | 48,31 | 48,31 | 48,40 | 48,50 | 52,00 | 2 | 9.681 |
| 21/7/2023 | 50,49 | 50,49 | -0,02% | 50,49 | 50,49 | 50,49 | 50,49 | 50,50 | 5 | 95.931 |
| 20/7/2023 | 50,99 | 50,50 | +4,77% | 48,01 | 50,99 | 50,40 | 48,00 | 54,89 | 6 | 55.444 |
| 17/7/2023 | 48,12 | 48,20 | -11,88% | 48,12 | 54,98 | 48,44 | 48,30 | 53,94 | 20 | 397.217 |
| 14/7/2023 | 48,12 | 54,70 | +1,30% | 48,12 | 54,75 | 52,38 | 48,80 | 54,70 | 19 | 738.625 |
| 13/7/2023 | 52,40 | 54,00 | +3,05% | 52,40 | 54,00 | 53,96 | 48,11 | 53,95 | 4 | 242.840 |
| 12/7/2023 | 48,00 | 52,40 | -4,54% | 48,00 | 55,00 | 49,18 | 48,01 | 52,40 | 9 | 300.004 |
| 11/7/2023 | 51,60 | 54,89 | +14,24% | 48,00 | 54,90 | 53,75 | 48,01 | 54,80 | 9 | 134.383 |
| 10/7/2023 | 48,00 | 48,05 | +0,10% | 48,00 | 48,05 | 48,00 | 48,02 | 49,20 | 6 | 139.222 |
| 7/7/2023 | 48,39 | 48,00 | +0,73% | 48,00 | 55,00 | 50,34 | 48,00 | 54,95 | 13 | 719.872 |
| 6/7/2023 | 46,02 | 47,65 | -4,70% | 46,02 | 48,40 | 46,26 | 45,55 | 48,39 | 12 | 194.307 |
| 5/7/2023 | 50,00 | 50,00 | +8,70% | 43,40 | 51,81 | 47,55 | 45,35 | 50,00 | 23 | 627.769 |
| 4/7/2023 | 53,00 | 46,00 | -20,69% | 44,95 | 53,00 | 45,86 | 45,01 | 47,90 | 33 | 1.132.767 |
| 30/6/2023 | 53,63 | 58,00 | -0,96% | 53,63 | 58,00 | 57,23 | 58,00 | 58,93 | 10 | 360.593 |
| 29/6/2023 | 53,01 | 58,56 | +10,45% | 53,01 | 58,56 | 56,31 | 58,56 | 58,93 | 8 | 78.837 |
| 28/6/2023 | 53,01 | 53,02 | -5,32% | 53,01 | 53,02 | 53,01 | 53,01 | 56,00 | 3 | 15.905 |
| 27/6/2023 | 56,00 | 56,00 | +1,84% | 55,99 | 56,00 | 55,99 | 50,01 | 56,00 | 9 | 515.112 |
| 26/6/2023 | 50,02 | 54,99 | -6,78% | 50,02 | 57,33 | 54,75 | 50,06 | 55,00 | 14 | 104.028 |
| 22/6/2023 | 54,01 | 58,99 | +10,76% | 54,01 | 58,99 | 57,57 | 55,92 | 58,99 | 13 | 86.367 |
| 21/6/2023 | 56,13 | 53,26 | -6,55% | 53,26 | 61,00 | 57,14 | 53,26 | 57,02 | 29 | 1.188.622 |
| 20/6/2023 | 54,25 | 56,99 | +5,05% | 54,25 | 57,99 | 56,57 | 54,25 | 56,99 | 4 | 33.946 |
| 19/6/2023 | 54,26 | 54,25 | 0,00% | 54,25 | 54,26 | 54,25 | 54,25 | 61,49 | 5 | 27.127 |
| 16/6/2023 | 57,43 | 54,25 | +7,68% | 54,25 | 57,43 | 54,60 | 54,25 | 57,99 | 9 | 98.286 |
| 15/6/2023 | 53,90 | 50,38 | -8,42% | 49,77 | 53,90 | 51,28 | 50,37 | 57,52 | 9 | 71.804 |
| 14/6/2023 | 55,00 | 55,01 | -9,03% | 55,00 | 59,50 | 55,50 | 55,01 | 61,49 | 11 | 199.802 |
| 13/6/2023 | 60,00 | 60,47 | +5,15% | 58,70 | 60,47 | 59,89 | 58,63 | 60,47 | 12 | 119.784 |
| 9/6/2023 | 59,02 | 57,51 | -4,09% | 57,00 | 59,02 | 57,30 | 49,51 | 64,99 | 9 | 85.957 |
| 7/6/2023 | 60,00 | 59,96 | +1,61% | 57,50 | 60,00 | 59,17 | 50,08 | 59,98 | 13 | 183.440 |
| 6/6/2023 | 59,01 | 59,01 | -8,21% | 59,01 | 59,01 | 59,01 | 59,01 | 63,49 | 3 | 64.911 |
| 5/6/2023 | 64,00 | 64,29 | +3,63% | 64,00 | 64,99 | 64,11 | 62,05 | 64,28 | 7 | 185.926 |
| 1/6/2023 | 54,02 | 62,04 | -4,54% | 54,02 | 62,04 | 56,13 | 54,03 | 62,04 | 11 | 291.904 |
| 29/5/2023 | 57,01 | 64,99 | -3,00% | 57,01 | 64,99 | 60,20 | 58,01 | 75,91 | 4 | 30.101 |
| 25/5/2023 | 67,00 | 67,00 | -14,16% | 67,00 | 67,00 | 67,00 | 60,67 | 78,00 | 3 | 167.500 |
| 24/5/2023 | 78,05 | 78,05 | +16,49% | 78,05 | 78,05 | 78,05 | 46,05 | 78,05 | 1 | 7.805 |
| 23/5/2023 | 58,84 | 67,00 | +13,87% | 58,84 | 67,00 | 65,82 | 66,90 | 67,00 | 7 | 92.148 |
| 22/5/2023 | 68,34 | 58,84 | -12,18% | 58,84 | 68,40 | 64,94 | 58,85 | 61,00 | 6 | 162.366 |
| 19/5/2023 | 58,14 | 67,00 | +31,37% | 58,14 | 67,00 | 59,41 | 50,00 | 86,00 | 9 | 148.538 |
| 18/5/2023 | 51,00 | 51,00 | +0,22% | 51,00 | 51,00 | 51,00 | 45,01 | 50,39 | 5 | 71.400 |
| 17/5/2023 | 50,89 | 50,89 | -0,02% | 50,89 | 50,89 | 50,89 | 47,98 | 50,89 | 1 | 20.356 |
| 16/5/2023 | 44,96 | 50,90 | -0,16% | 44,96 | 50,90 | 49,70 | 48,07 | 51,00 | 6 | 223.667 |
| 15/5/2023 | 44,91 | 50,98 | +13,52% | 44,91 | 50,98 | 47,91 | 46,00 | 50,97 | 11 | 474.352 |
| 12/5/2023 | 44,91 | 44,91 | -14,36% | 44,91 | 44,91 | 44,87 | 44,90 | 52,44 | 3 | 53.850 |
| 8/5/2023 | 47,91 | 52,44 | +19,86% | 47,91 | 52,44 | 51,44 | 44,00 | 52,44 | 3 | 51.446 |
| 5/5/2023 | 43,75 | 43,75 | +0,11% | 43,75 | 43,75 | 43,75 | 43,82 | 52,00 | 1 | 8.750 |
| 4/5/2023 | 48,00 | 43,70 | +0,32% | 43,70 | 50,00 | 48,92 | 43,72 | 52,44 | 7 | 141.890 |
| 3/5/2023 | 43,56 | 43,56 | -12,88% | 43,55 | 43,57 | 43,56 | 44,08 | 48,00 | 4 | 78.412 |
| 2/5/2023 | 43,51 | 50,00 | +9,48% | 43,51 | 50,00 | 47,83 | 43,50 | 50,00 | 2 | 71.755 |
| 28/4/2023 | 45,67 | 45,67 | -10,45% | 45,67 | 45,67 | 45,67 | 45,67 | 54,55 | 2 | 63.938 |
| 27/4/2023 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 43,50 | 57,00 | 6 | 204.000 |
| 26/4/2023 | 43,01 | 51,00 | +18,60% | 43,01 | 51,00 | 47,00 | 45,00 | 51,00 | 2 | 9.401 |
| 25/4/2023 | 48,00 | 43,00 | -10,42% | 43,00 | 48,00 | 47,09 | 48,00 | 60,00 | 3 | 51.800 |
| 24/4/2023 | 42,95 | 48,00 | +11,63% | 42,95 | 48,00 | 47,19 | 48,00 | 53,00 | 3 | 70.790 |
| 20/4/2023 | 43,00 | 43,00 | +7,50% | 43,00 | 43,00 | 43,00 | 45,00 | 70,00 | 1 | 25.800 |
| 19/4/2023 | 40,00 | 40,00 | -11,11% | 40,00 | 40,00 | 40,00 | 42,00 | 74,00 | 1 | 8.000 |
| 18/4/2023 | 44,00 | 45,00 | -10,00% | 44,00 | 45,00 | 44,84 | 45,00 | 53,35 | 3 | 58.300 |
| 17/4/2023 | 44,00 | 50,00 | +13,64% | 44,00 | 50,00 | 47,39 | 45,00 | 53,35 | 7 | 123.232 |
| 14/4/2023 | 47,50 | 44,00 | -7,47% | 44,00 | 47,50 | 46,33 | 44,00 | 47,50 | 3 | 13.900 |
| 13/4/2023 | 47,55 | 47,55 | +9,69% | 47,55 | 47,55 | 47,55 | 42,90 | 47,54 | 4 | 99.855 |
| 12/4/2023 | 47,45 | 43,35 | -8,64% | 43,35 | 47,49 | 47,20 | 43,35 | 46,00 | 10 | 99.122 |
| 11/4/2023 | 47,00 | 47,45 | +9,08% | 43,40 | 47,49 | 46,61 | 43,35 | 47,45 | 7 | 74.590 |
| 10/4/2023 | 43,50 | 43,50 | +0,18% | 43,50 | 47,49 | 44,16 | 43,50 | 47,00 | 4 | 26.499 |
| 6/4/2023 | 43,42 | 43,42 | -8,57% | 43,42 | 43,42 | 43,42 | 43,40 | 47,49 | 1 | 4.342 |
| 5/4/2023 | 46,06 | 47,49 | +1,04% | 46,06 | 47,50 | 46,89 | 43,43 | 47,49 | 6 | 56.276 |
| 4/4/2023 | 47,00 | 47,00 | -1,05% | 47,00 | 47,50 | 47,07 | 47,00 | 47,50 | 3 | 32.950 |
| 3/4/2023 | 43,40 | 47,50 | +0,32% | 43,40 | 47,50 | 45,11 | 43,40 | 47,50 | 4 | 31.580 |
| 31/3/2023 | 45,50 | 47,35 | 0,00% | 45,50 | 47,35 | 46,86 | 43,40 | 47,35 | 6 | 426.430 |
| 30/3/2023 | 47,35 | 47,35 | 0,00% | 47,35 | 47,35 | 47,35 | 43,40 | 47,30 | 1 | 4.735 |
| 29/3/2023 | 41,20 | 47,35 | +5,22% | 41,20 | 47,35 | 45,76 | 41,92 | 47,35 | 3 | 18.305 |
| 28/3/2023 | 45,00 | 45,00 | -6,19% | 45,00 | 45,00 | 45,00 | 45,55 | 47,90 | 1 | 4.500 |
| 27/3/2023 | 47,99 | 47,97 | +16,43% | 47,97 | 47,99 | 47,97 | 42,00 | 47,96 | 3 | 81.553 |
| 24/3/2023 | 41,90 | 41,20 | +0,29% | 41,20 | 47,80 | 44,51 | 41,20 | 47,80 | 9 | 146.890 |
| 23/3/2023 | 46,00 | 41,08 | -10,70% | 41,08 | 47,00 | 45,11 | 41,93 | 45,00 | 8 | 257.158 |
| 22/3/2023 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 42,05 | 49,00 | 1 | 4.600 |
| 21/3/2023 | 46,00 | 46,00 | -4,17% | 46,00 | 46,00 | 46,00 | 44,00 | 49,00 | 3 | 101.200 |
| 20/3/2023 | 47,47 | 48,00 | +5,61% | 47,47 | 48,00 | 47,84 | 46,00 | 47,42 | 10 | 110.038 |
| 16/3/2023 | 46,00 | 45,45 | -4,26% | 41,30 | 46,00 | 44,43 | 45,45 | 47,47 | 6 | 35.548 |
| 15/3/2023 | 41,07 | 47,47 | -0,06% | 41,07 | 47,47 | 44,64 | 41,50 | 47,47 | 8 | 125.011 |
| 14/3/2023 | 46,75 | 47,50 | +0,11% | 46,75 | 47,50 | 47,40 | 41,07 | 47,44 | 9 | 763.237 |
| 13/3/2023 | 47,45 | 47,45 | 0,00% | 47,40 | 47,45 | 47,41 | 47,25 | 47,44 | 7 | 322.440 |
| 10/3/2023 | 40,20 | 47,45 | +5,44% | 40,20 | 47,45 | 45,96 | 40,21 | 47,45 | 7 | 82.743 |
| 9/3/2023 | 40,11 | 45,00 | 0,00% | 40,08 | 47,45 | 44,09 | 40,20 | 47,45 | 6 | 83.780 |
| 8/3/2023 | 44,99 | 45,00 | +3,45% | 44,99 | 45,00 | 44,99 | 40,21 | 45,00 | 3 | 71.997 |
| 7/3/2023 | 43,50 | 43,50 | -8,38% | 40,25 | 43,50 | 43,35 | 43,50 | 44,90 | 11 | 377.150 |
| 6/3/2023 | 40,20 | 47,48 | +5,46% | 40,20 | 47,49 | 44,25 | 40,25 | 47,48 | 7 | 79.650 |
| 3/3/2023 | 45,00 | 45,02 | -2,76% | 40,11 | 45,02 | 41,76 | 40,21 | 44,57 | 13 | 221.352 |
| 2/3/2023 | 46,30 | 46,30 | -7,31% | 46,30 | 46,30 | 46,30 | 41,05 | 49,95 | 2 | 199.090 |
| 1/3/2023 | 45,30 | 49,95 | +21,09% | 45,30 | 49,95 | 46,20 | 46,55 | 49,95 | 8 | 170.955 |
| 28/2/2023 | 44,00 | 41,25 | +0,56% | 41,25 | 46,00 | 44,98 | 41,15 | 45,70 | 6 | 152.950 |
| 27/2/2023 | 40,35 | 41,02 | -2,40% | 40,35 | 44,00 | 41,67 | 43,00 | 47,20 | 4 | 29.174 |
| 24/2/2023 | 47,77 | 42,03 | +0,05% | 42,03 | 48,00 | 47,46 | 42,03 | 47,85 | 14 | 503.164 |
| 23/2/2023 | 42,00 | 42,01 | -11,09% | 42,00 | 47,80 | 46,77 | 42,01 | 47,77 | 10 | 191.795 |
| 22/2/2023 | 45,60 | 47,25 | -1,56% | 45,60 | 47,25 | 46,70 | 40,20 | 47,30 | 3 | 14.010 |
| 17/2/2023 | 45,00 | 48,00 | +6,67% | 39,40 | 48,00 | 43,00 | 40,00 | 47,80 | 16 | 490.233 |
| 16/2/2023 | 43,86 | 45,00 | +4,65% | 43,86 | 49,99 | 48,56 | 45,10 | 48,50 | 6 | 58.273 |
| 15/2/2023 | 50,00 | 43,00 | -14,00% | 43,00 | 50,00 | 44,74 | 43,50 | 49,99 | 8 | 85.013 |
| 14/2/2023 | 50,00 | 50,00 | +11,36% | 50,00 | 50,00 | 50,00 | 42,00 | 49,50 | 2 | 10.000 |
| 13/2/2023 | 44,90 | 44,90 | -10,02% | 44,90 | 50,00 | 49,71 | 43,00 | 49,99 | 9 | 526.944 |
| 10/2/2023 | 44,46 | 49,90 | -0,10% | 44,46 | 49,94 | 45,30 | 45,00 | 49,89 | 6 | 58.894 |
| 9/2/2023 | 48,80 | 49,95 | +11,27% | 48,80 | 49,95 | 49,72 | 45,10 | 49,95 | 8 | 278.435 |
| 8/2/2023 | 41,82 | 44,89 | +7,37% | 41,81 | 46,50 | 43,46 | 42,01 | 49,50 | 10 | 78.241 |
| 7/2/2023 | 45,01 | 41,81 | -7,29% | 41,81 | 49,50 | 45,48 | 41,81 | 49,50 | 11 | 95.508 |
| 6/2/2023 | 45,20 | 45,10 | -0,22% | 45,10 | 49,90 | 46,91 | 45,00 | 45,10 | 11 | 150.116 |
| 3/2/2023 | 49,95 | 45,20 | -9,51% | 45,20 | 49,95 | 49,47 | 45,20 | 49,90 | 5 | 49.475 |
| 2/2/2023 | 49,95 | 49,95 | 0,00% | 49,95 | 49,95 | 49,95 | 45,20 | 49,95 | 4 | 39.960 |