Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 5 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GSHP3 - GENERALSHOPP - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 2,85 | 2,85 | +1,79% | 2,85 | 2,85 | 2,85 | 2,78 | 3,00 | 2 | 57.000 |
| 4/9/2025 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,75 | 2,90 | 1 | 28.000 |
| 3/9/2025 | 2,80 | 2,80 | -0,36% | 2,80 | 2,80 | 2,80 | 2,80 | 3,00 | 2 | 112.000 |
| 2/9/2025 | 2,81 | 2,81 | +0,36% | 2,81 | 2,81 | 2,81 | 2,81 | 2,89 | 4 | 477.700 |
| 1/9/2025 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,80 | 2,99 | 1 | 28.000 |
| 29/8/2025 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,72 | 2,85 | 1 | 28.000 |
| 28/8/2025 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,72 | 2,90 | 1 | 28.000 |
| 27/8/2025 | 2,90 | 2,80 | +4,09% | 2,80 | 2,90 | 2,85 | 2,75 | 2,87 | 3 | 114.000 |
| 26/8/2025 | 2,69 | 2,69 | +0,37% | 2,67 | 2,85 | 2,74 | 2,69 | 2,84 | 10 | 301.400 |
| 25/8/2025 | 2,96 | 2,68 | -10,37% | 2,67 | 2,99 | 2,81 | 2,68 | 2,88 | 17 | 2.535.300 |
| 22/8/2025 | 3,00 | 2,99 | -0,33% | 2,96 | 3,00 | 2,98 | 2,98 | 3,11 | 4 | 149.400 |
| 21/8/2025 | 3,30 | 3,00 | -1,96% | 2,80 | 3,30 | 2,90 | 2,83 | 3,10 | 23 | 1.945.200 |
| 20/8/2025 | 3,70 | 3,06 | -31,85% | 3,06 | 3,90 | 3,43 | 3,06 | 3,12 | 156 | 24.117.600 |
| 18/8/2025 | 4,49 | 4,49 | -0,22% | 4,49 | 4,49 | 4,49 | 3,95 | 4,49 | 1 | 44.900 |
| 15/8/2025 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 3,95 | 4,59 | 1 | 45.000 |
| 13/8/2025 | 4,50 | 4,50 | +2,51% | 4,50 | 4,50 | 4,50 | 3,96 | 4,48 | 1 | 45.000 |
| 12/8/2025 | 4,39 | 4,39 | +9,20% | 4,39 | 4,39 | 4,39 | 3,95 | 4,39 | 1 | 43.900 |
| 7/8/2025 | 4,02 | 4,02 | -5,85% | 4,02 | 4,02 | 4,02 | 4,02 | 4,27 | 3 | 241.200 |
| 31/7/2025 | 4,50 | 4,27 | -0,47% | 4,27 | 4,50 | 4,29 | 3,90 | 4,50 | 9 | 2.792.800 |
| 30/7/2025 | 4,29 | 4,29 | -0,23% | 4,29 | 4,29 | 4,29 | 4,29 | 4,50 | 1 | 42.900 |
| 21/7/2025 | 4,30 | 4,30 | 0,00% | 4,30 | 4,30 | 4,30 | 4,29 | 4,60 | 1 | 43.000 |
| 16/7/2025 | 4,30 | 4,30 | +0,23% | 4,30 | 4,30 | 4,30 | 4,29 | 4,59 | 1 | 215.000 |
| 15/7/2025 | 4,30 | 4,29 | 0,00% | 4,29 | 4,30 | 4,29 | 4,29 | 4,60 | 2 | 85.900 |
| 11/7/2025 | 4,60 | 4,29 | -1,61% | 4,29 | 4,60 | 4,44 | 4,29 | 4,67 | 3 | 266.700 |
| 9/7/2025 | 4,36 | 4,36 | -7,23% | 4,36 | 4,36 | 4,36 | 4,36 | 4,59 | 5 | 261.600 |
| 8/7/2025 | 4,59 | 4,70 | +2,40% | 4,59 | 4,70 | 4,60 | 4,30 | 4,69 | 2 | 276.500 |
| 7/7/2025 | 4,29 | 4,59 | +7,24% | 4,29 | 4,60 | 4,46 | 4,30 | 4,59 | 5 | 714.200 |
| 4/7/2025 | 4,28 | 4,28 | -5,10% | 4,28 | 4,28 | 4,28 | 4,30 | 4,60 | 1 | 42.800 |
| 1/7/2025 | 4,51 | 4,51 | -1,96% | 4,51 | 4,51 | 4,51 | 4,27 | 4,51 | 1 | 45.100 |
| 26/6/2025 | 4,60 | 4,60 | +3,60% | 4,60 | 4,60 | 4,60 | 4,26 | 4,49 | 2 | 460.000 |
| 25/6/2025 | 4,63 | 4,44 | -9,39% | 4,30 | 4,63 | 4,46 | 4,04 | 4,60 | 17 | 8.174.300 |
| 23/6/2025 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,63 | 4,90 | 1 | 49.000 |
| 18/6/2025 | 4,90 | 4,90 | +2,08% | 4,90 | 4,90 | 4,90 | 4,73 | 4,90 | 1 | 49.000 |
| 16/6/2025 | 4,61 | 4,80 | +4,35% | 4,61 | 4,80 | 4,71 | 4,62 | 4,98 | 4 | 706.700 |
| 13/6/2025 | 4,92 | 4,60 | -8,00% | 4,60 | 4,92 | 4,83 | 4,58 | 4,80 | 6 | 967.600 |
| 10/6/2025 | 5,00 | 5,00 | +4,17% | 5,00 | 5,00 | 5,00 | 4,62 | 5,00 | 1 | 50.000 |
| 6/6/2025 | 4,80 | 4,80 | 0,00% | 4,80 | 4,80 | 4,80 | 4,61 | 4,90 | 1 | 48.000 |
| 5/6/2025 | 5,20 | 4,80 | -8,57% | 4,72 | 5,20 | 4,90 | 4,60 | 5,00 | 32 | 4.957.800 |
| 4/6/2025 | 5,22 | 5,25 | -4,55% | 5,22 | 5,25 | 5,24 | 5,13 | 5,50 | 2 | 157.200 |
| 3/6/2025 | 5,50 | 5,50 | +4,17% | 5,50 | 5,50 | 5,50 | 5,21 | 5,60 | 7 | 495.000 |
| 30/5/2025 | 5,48 | 5,28 | +0,19% | 5,28 | 5,48 | 5,32 | 5,28 | 5,49 | 2 | 266.000 |
| 27/5/2025 | 5,27 | 5,27 | +1,15% | 5,27 | 5,27 | 5,27 | 5,21 | 5,49 | 1 | 52.700 |
| 26/5/2025 | 5,10 | 5,21 | -14,87% | 5,10 | 5,30 | 5,11 | 5,21 | 5,40 | 9 | 1.482.100 |
| 23/5/2025 | 6,12 | 6,12 | +0,16% | 6,12 | 6,12 | 6,12 | 5,75 | 6,12 | 1 | 183.600 |
| 21/5/2025 | 5,64 | 6,11 | -13,09% | 5,64 | 6,11 | 5,79 | 6,10 | 6,90 | 6 | 347.800 |
| 15/5/2025 | 6,99 | 7,03 | +2,03% | 6,99 | 8,01 | 7,19 | 5,60 | 7,02 | 26 | 3.454.700 |
| 14/5/2025 | 6,95 | 6,89 | +35,10% | 6,89 | 6,95 | 6,90 | 5,10 | 6,89 | 2 | 414.000 |
| 12/5/2025 | 5,10 | 5,10 | -7,27% | 5,10 | 5,10 | 5,10 | 5,10 | 6,50 | 1 | 153.000 |
| 8/5/2025 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 3,00 | 5,50 | 2 | 605.000 |
| 6/5/2025 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 3,00 | 6,00 | 6 | 990.000 |
| 2/5/2025 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,50 | 6,95 | 2 | 110.000 |
| 28/4/2025 | 5,50 | 5,50 | -8,33% | 5,50 | 5,50 | 5,50 | 5,60 | 5,98 | 1 | 55.000 |
| 25/4/2025 | 6,00 | 6,00 | +1,87% | 6,00 | 6,00 | 6,00 | 5,50 | 5,98 | 1 | 60.000 |
| 23/4/2025 | 5,90 | 5,89 | -1,83% | 5,89 | 5,90 | 5,89 | 5,50 | 5,90 | 2 | 117.900 |
| 22/4/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 3,57 | 5,80 | 3 | 1.500.000 |
| 23/1/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 3,00 | 7,92 | 1 | 60.000 |
| 13/1/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 1,00 | 6,92 | 2 | 660.000 |
| 10/1/2025 | 6,00 | 6,00 | -7,83% | 6,00 | 6,00 | 6,00 | 6,00 | 7,09 | 4 | 2.400.000 |
| 12/12/2024 | 6,51 | 6,51 | 0,00% | 6,51 | 6,51 | 6,51 | 6,50 | 7,74 | 1 | 260.400 |
| 10/12/2024 | 6,59 | 6,51 | -1,21% | 6,51 | 6,59 | 6,57 | 6,59 | 7,76 | 2 | 328.700 |
| 5/12/2024 | 6,60 | 6,59 | -0,90% | 6,59 | 6,60 | 6,59 | 6,59 | 7,88 | 5 | 1.187.400 |
| 4/12/2024 | 6,65 | 6,65 | 0,00% | 6,65 | 6,65 | 6,65 | 6,60 | 6,65 | 7 | 997.500 |
| 25/11/2024 | 6,65 | 6,65 | -11,33% | 6,65 | 6,65 | 6,65 | 6,70 | 9,92 | 1 | 66.500 |
| 19/11/2024 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 6,25 | 8,00 | 1 | 75.000 |
| 5/11/2024 | 7,50 | 7,50 | -7,06% | 7,50 | 7,50 | 7,50 | 6,55 | 7,50 | 3 | 1.200.000 |
| 4/11/2024 | 8,07 | 8,07 | -5,06% | 8,07 | 8,07 | 8,07 | 7,50 | 10,92 | 2 | 807.000 |
| 23/10/2024 | 8,50 | 8,50 | -3,41% | 8,50 | 8,50 | 8,50 | 8,22 | 9,00 | 6 | 3.315.000 |
| 17/10/2024 | 8,80 | 8,80 | 0,00% | 8,80 | 8,80 | 8,80 | 8,50 | 8,80 | 2 | 704.000 |
| 16/10/2024 | 8,80 | 8,80 | 0,00% | 8,80 | 8,80 | 8,80 | 8,80 | 15,99 | 1 | 88.000 |
| 10/10/2024 | 8,80 | 8,80 | -11,74% | 8,80 | 9,50 | 8,97 | 8,80 | 10,00 | 4 | 359.000 |
| 3/10/2024 | 9,97 | 9,97 | 0,00% | 9,97 | 9,97 | 9,97 | 8,59 | 10,00 | 1 | 99.700 |
| 2/10/2024 | 9,97 | 9,97 | -0,20% | 9,97 | 9,97 | 9,97 | 8,62 | 9,95 | 1 | 99.700 |
| 1/10/2024 | 9,99 | 9,99 | -0,10% | 9,99 | 9,99 | 9,99 | 8,50 | 9,95 | 1 | 99.900 |
| 25/9/2024 | 10,31 | 10,00 | -3,75% | 10,00 | 10,31 | 10,11 | 9,00 | 9,99 | 11 | 3.437.900 |
| 24/9/2024 | 10,39 | 10,39 | -1,05% | 10,39 | 10,39 | 10,39 | 10,31 | 10,50 | 1 | 103.900 |
| 23/9/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,31 | 11,32 | 2 | 1.050.000 |
| 20/9/2024 | 10,50 | 10,50 | +1,84% | 10,50 | 10,50 | 10,50 | 10,50 | 10,82 | 1 | 105.000 |
| 17/9/2024 | 10,31 | 10,31 | -1,81% | 10,31 | 10,31 | 10,31 | 10,31 | 10,82 | 2 | 412.400 |
| 11/9/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 5,00 | 11,32 | 5 | 1.785.000 |
| 4/9/2024 | 10,50 | 10,50 | -6,83% | 10,50 | 10,50 | 10,50 | 10,50 | 10,97 | 1 | 105.000 |
| 2/9/2024 | 11,27 | 11,27 | -2,00% | 11,27 | 11,27 | 11,27 | 10,50 | 10,99 | 1 | 112.700 |
| 16/8/2024 | 10,50 | 11,50 | +9,52% | 10,50 | 11,50 | 10,83 | 10,50 | 14,92 | 3 | 325.000 |
| 2/8/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 13,90 | 2 | 525.000 |
| 1/8/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 14,92 | 1 | 105.000 |
| 29/7/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 14,92 | 1 | 105.000 |
| 24/7/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 14,92 | 2 | 420.000 |
| 12/7/2024 | 10,50 | 10,50 | -0,66% | 10,50 | 10,50 | 10,50 | 10,50 | 14,90 | 1 | 105.000 |
| 4/7/2024 | 10,57 | 10,57 | +0,67% | 10,57 | 10,57 | 10,57 | 10,50 | 14,90 | 1 | 105.700 |
| 3/7/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 14,92 | 2 | 420.000 |
| 1/7/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 14,92 | 1 | 105.000 |
| 28/6/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 11,00 | 1 | 210.000 |
| 14/6/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 10,97 | 2 | 210.000 |
| 13/6/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 11,00 | 2 | 420.000 |
| 5/6/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 11,80 | 1 | 105.000 |
| 17/5/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 10,50 | 11,80 | 2 | 420.000 |
| 13/5/2024 | 10,50 | 10,50 | -2,78% | 10,50 | 10,50 | 10,50 | 10,50 | 11,80 | 3 | 315.000 |
| 10/5/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,80 | 12,50 | 5 | 1.080.000 |
| 29/4/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,80 | 12,25 | 1 | 108.000 |
| 24/4/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,80 | 12,25 | 1 | 108.000 |
| 22/4/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,80 | 12,00 | 1 | 108.000 |
| 12/4/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,80 | 12,80 | 1 | 108.000 |
| 3/4/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,81 | 11,00 | 3 | 756.000 |
| 2/4/2024 | 10,90 | 10,80 | -1,82% | 10,80 | 10,90 | 10,82 | 10,80 | 13,00 | 3 | 433.100 |
| 25/3/2024 | 11,00 | 11,00 | -4,35% | 11,00 | 11,01 | 11,00 | 10,80 | 14,00 | 7 | 1.430.100 |
| 14/3/2024 | 11,50 | 11,50 | -4,17% | 11,50 | 11,50 | 11,50 | 11,00 | 14,50 | 3 | 805.000 |
| 13/3/2024 | 12,13 | 12,00 | -1,07% | 12,00 | 12,13 | 12,07 | 11,50 | 14,50 | 4 | 845.200 |
| 12/3/2024 | 12,13 | 12,13 | -13,36% | 12,13 | 12,13 | 12,13 | 12,16 | 14,00 | 1 | 121.300 |
| 5/3/2024 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 12,00 | 17,95 | 1 | 280.000 |
| 9/2/2024 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 0,00 | 0,00 | 1 | 140.000 |
| 2/2/2024 | 14,00 | 14,00 | -3,38% | 14,00 | 14,00 | 14,00 | 12,63 | 17,90 | 1 | 4.900.000 |
| 1/2/2024 | 13,30 | 14,49 | -0,07% | 13,30 | 14,49 | 13,89 | 12,47 | 14,00 | 2 | 277.900 |
| 11/1/2024 | 14,50 | 14,50 | +15,91% | 14,50 | 14,50 | 14,50 | 12,15 | 15,49 | 2 | 290.000 |
| 10/1/2024 | 12,00 | 12,51 | -10,64% | 12,00 | 12,51 | 12,12 | 12,50 | 14,90 | 8 | 970.200 |
| 8/1/2024 | 14,01 | 14,00 | -4,89% | 14,00 | 14,01 | 14,00 | 13,81 | 16,89 | 3 | 420.100 |
| 5/1/2024 | 14,72 | 14,72 | +1,45% | 14,72 | 14,72 | 14,72 | 14,01 | 16,89 | 2 | 294.400 |
| 4/1/2024 | 14,51 | 14,51 | 0,00% | 14,51 | 14,51 | 14,51 | 14,01 | 16,89 | 1 | 145.100 |
| 3/1/2024 | 15,10 | 14,51 | -3,27% | 14,51 | 15,10 | 14,80 | 14,01 | 16,89 | 2 | 296.100 |
| 2/1/2024 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,51 | 16,89 | 1 | 150.000 |
| 28/12/2023 | 15,40 | 15,00 | -17,22% | 15,00 | 15,40 | 15,26 | 14,50 | 16,89 | 3 | 458.000 |
| 27/12/2023 | 17,00 | 18,12 | +9,82% | 16,89 | 19,00 | 17,92 | 13,59 | 19,00 | 17 | 3.047.800 |
| 7/12/2023 | 16,19 | 16,50 | +1,91% | 16,19 | 16,50 | 16,31 | 13,92 | 17,50 | 5 | 815.600 |
| 17/11/2023 | 16,19 | 16,19 | +4,45% | 16,19 | 16,19 | 16,19 | 13,06 | 16,49 | 2 | 323.800 |
| 7/11/2023 | 16,49 | 15,50 | +8,39% | 15,50 | 16,50 | 16,24 | 13,12 | 16,50 | 4 | 649.900 |
| 3/11/2023 | 14,30 | 14,30 | -1,38% | 14,30 | 14,30 | 14,30 | 13,04 | 16,50 | 1 | 143.000 |
| 24/10/2023 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,50 | 16,50 | 1 | 145.000 |
| 5/10/2023 | 14,50 | 14,50 | +9,85% | 14,50 | 14,50 | 14,50 | 13,01 | 15,00 | 1 | 145.000 |
| 2/10/2023 | 13,20 | 13,20 | -4,35% | 13,20 | 13,20 | 13,20 | 13,01 | 13,85 | 2 | 264.000 |
| 21/9/2023 | 13,80 | 13,80 | -0,65% | 13,80 | 13,80 | 13,80 | 13,01 | 15,00 | 2 | 276.000 |
| 19/9/2023 | 13,89 | 13,89 | -0,79% | 13,89 | 13,89 | 13,89 | 13,01 | 14,70 | 5 | 694.500 |
| 5/9/2023 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 15,60 | 1 | 140.000 |
| 1/9/2023 | 14,00 | 14,00 | -0,78% | 14,00 | 14,00 | 14,00 | 14,00 | 15,99 | 5 | 700.000 |
| 30/8/2023 | 14,11 | 14,11 | -6,25% | 14,11 | 14,11 | 14,11 | 14,00 | 15,89 | 1 | 141.100 |
| 14/8/2023 | 15,05 | 15,05 | -0,33% | 15,05 | 15,05 | 15,05 | 14,05 | 16,39 | 1 | 150.500 |
| 3/8/2023 | 15,10 | 15,10 | -6,09% | 15,10 | 15,10 | 15,10 | 15,10 | 16,06 | 1 | 151.000 |
| 21/7/2023 | 16,08 | 16,08 | -4,23% | 16,08 | 16,08 | 16,08 | 16,05 | 16,80 | 1 | 160.800 |
| 7/7/2023 | 16,79 | 16,79 | 0,00% | 16,79 | 16,79 | 16,79 | 15,09 | 18,59 | 1 | 335.800 |
| 23/6/2023 | 16,56 | 16,79 | +1,88% | 16,56 | 16,79 | 16,67 | 15,15 | 17,38 | 4 | 667.000 |
| 22/6/2023 | 16,48 | 16,48 | +2,36% | 16,48 | 16,48 | 16,48 | 15,11 | 16,46 | 1 | 164.800 |
| 21/6/2023 | 15,99 | 16,10 | +0,75% | 15,99 | 16,10 | 16,03 | 15,26 | 16,42 | 3 | 480.900 |
| 20/6/2023 | 15,98 | 15,98 | +5,13% | 15,98 | 15,98 | 15,98 | 15,35 | 15,97 | 1 | 159.800 |
| 15/6/2023 | 14,94 | 15,20 | -4,04% | 14,46 | 16,63 | 15,83 | 15,06 | 15,58 | 20 | 3.166.200 |
| 9/6/2023 | 15,84 | 15,84 | -0,25% | 15,84 | 15,84 | 15,84 | 14,54 | 15,85 | 2 | 316.800 |
| 6/6/2023 | 14,97 | 15,88 | +6,01% | 14,97 | 15,88 | 15,40 | 14,98 | 15,88 | 4 | 616.300 |
| 5/6/2023 | 14,70 | 14,98 | +6,85% | 14,70 | 14,99 | 14,92 | 14,04 | 14,59 | 5 | 746.300 |
| 2/6/2023 | 14,04 | 14,02 | +0,14% | 14,02 | 14,04 | 14,02 | 14,01 | 14,50 | 4 | 701.300 |
| 1/6/2023 | 14,37 | 14,00 | -2,51% | 14,00 | 14,37 | 14,25 | 14,12 | 15,77 | 8 | 1.853.700 |
| 31/5/2023 | 14,56 | 14,36 | -0,97% | 14,35 | 16,00 | 14,73 | 14,35 | 15,90 | 13 | 2.505.300 |
| 30/5/2023 | 15,87 | 14,50 | -24,04% | 14,50 | 16,50 | 15,11 | 14,51 | 15,00 | 17 | 3.475.600 |
| 26/5/2023 | 18,50 | 19,09 | +3,19% | 18,50 | 19,09 | 18,61 | 15,15 | 18,00 | 3 | 930.900 |
| 25/5/2023 | 18,00 | 18,50 | -3,14% | 18,00 | 18,50 | 18,33 | 15,03 | 18,44 | 2 | 550.000 |
| 23/5/2023 | 15,50 | 19,10 | +30,82% | 15,50 | 19,10 | 17,88 | 15,21 | 18,70 | 12 | 2.146.600 |
| 22/5/2023 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,60 | 19,09 | 1 | 146.000 |
| 19/5/2023 | 14,75 | 14,60 | -0,68% | 14,60 | 14,75 | 14,68 | 14,50 | 15,89 | 7 | 1.321.500 |
| 17/5/2023 | 14,70 | 14,70 | -2,00% | 14,70 | 14,70 | 14,79 | 14,70 | 14,88 | 2 | 295.800 |
| 16/5/2023 | 15,00 | 15,00 | -3,16% | 15,00 | 15,00 | 15,00 | 14,70 | 15,99 | 5 | 750.000 |
| 5/5/2023 | 15,49 | 15,49 | +2,92% | 15,49 | 15,49 | 15,49 | 15,01 | 15,52 | 1 | 154.900 |
| 4/5/2023 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 15,00 | 16,49 | 1 | 150.500 |
| 2/5/2023 | 15,05 | 15,05 | -9,77% | 15,05 | 15,05 | 15,05 | 15,00 | 16,99 | 2 | 301.000 |
| 28/4/2023 | 16,68 | 16,68 | +9,52% | 16,68 | 16,68 | 16,68 | 15,01 | 19,09 | 1 | 166.800 |
| 27/4/2023 | 15,23 | 15,23 | -5,34% | 15,23 | 15,23 | 15,23 | 15,00 | 19,09 | 1 | 152.300 |
| 25/4/2023 | 15,25 | 16,09 | +3,07% | 15,21 | 16,09 | 15,40 | 15,00 | 19,10 | 5 | 770.300 |
| 13/4/2023 | 15,61 | 15,61 | -0,32% | 15,61 | 15,61 | 15,61 | 15,02 | 16,99 | 1 | 156.100 |
| 11/4/2023 | 15,67 | 15,66 | +0,19% | 15,66 | 15,67 | 15,66 | 15,61 | 17,41 | 2 | 313.300 |
| 10/4/2023 | 15,63 | 15,63 | +0,13% | 15,63 | 15,63 | 15,63 | 15,61 | 17,49 | 1 | 156.300 |
| 31/3/2023 | 15,61 | 15,61 | +0,58% | 15,61 | 15,61 | 15,61 | 15,52 | 17,46 | 2 | 312.200 |
| 22/3/2023 | 15,52 | 15,52 | +0,39% | 15,52 | 15,52 | 15,52 | 15,46 | 19,94 | 1 | 155.200 |
| 20/3/2023 | 15,46 | 15,46 | -2,15% | 15,46 | 15,46 | 15,46 | 15,46 | 19,97 | 1 | 154.600 |
| 17/3/2023 | 15,80 | 15,80 | +2,93% | 15,80 | 15,80 | 15,80 | 15,38 | 19,97 | 1 | 158.000 |
| 8/3/2023 | 15,61 | 15,35 | -0,32% | 15,35 | 15,61 | 15,49 | 15,35 | 19,97 | 5 | 774.800 |
| 6/3/2023 | 15,40 | 15,40 | -1,28% | 15,40 | 15,40 | 15,40 | 15,50 | 19,99 | 1 | 154.000 |
| 3/3/2023 | 15,58 | 15,60 | +0,65% | 15,58 | 15,60 | 15,59 | 15,60 | 19,98 | 2 | 311.800 |
| 23/2/2023 | 15,50 | 15,50 | -0,06% | 15,50 | 15,50 | 15,50 | 15,55 | 19,99 | 1 | 155.000 |
| 15/2/2023 | 15,51 | 15,51 | 0,00% | 15,51 | 15,51 | 15,51 | 15,50 | 18,00 | 1 | 155.100 |
| 13/2/2023 | 15,46 | 15,51 | -7,68% | 15,46 | 15,80 | 15,55 | 15,50 | 15,81 | 4 | 622.300 |
| 2/2/2023 | 16,80 | 16,80 | +9,80% | 16,80 | 16,80 | 16,80 | 15,25 | 18,00 | 3 | 840.000 |
| 31/1/2023 | 16,16 | 15,30 | -5,26% | 15,13 | 16,16 | 15,68 | 15,00 | 16,50 | 19 | 3.292.800 |
| 30/1/2023 | 16,56 | 16,15 | -10,28% | 16,11 | 16,56 | 16,35 | 16,14 | 18,40 | 11 | 1.799.400 |
| 26/1/2023 | 17,00 | 18,00 | 0,00% | 17,00 | 18,00 | 17,18 | 16,81 | 18,43 | 8 | 1.375.000 |
| 25/1/2023 | 19,50 | 18,00 | -8,16% | 17,61 | 19,50 | 18,34 | 18,10 | 20,00 | 18 | 3.485.300 |
| 24/1/2023 | 21,15 | 19,60 | +0,56% | 19,60 | 21,15 | 20,22 | 19,50 | 21,04 | 5 | 1.011.000 |
| 23/1/2023 | 21,00 | 19,49 | -9,35% | 19,49 | 21,00 | 20,07 | 19,03 | 21,50 | 18 | 3.614.000 |
| 20/1/2023 | 21,54 | 21,50 | -4,44% | 21,50 | 21,54 | 21,53 | 20,01 | 25,28 | 4 | 861.200 |
| 19/1/2023 | 22,50 | 22,50 | +2,27% | 22,50 | 22,50 | 22,50 | 21,51 | 25,28 | 1 | 225.000 |
| 16/1/2023 | 22,60 | 22,00 | -4,39% | 22,00 | 22,60 | 22,32 | 20,21 | 25,28 | 5 | 1.116.000 |
| 11/1/2023 | 23,01 | 23,01 | -4,13% | 23,01 | 23,01 | 23,01 | 23,01 | 25,28 | 2 | 460.200 |
| 2/1/2023 | 22,50 | 24,00 | +6,57% | 22,50 | 24,00 | 23,75 | 22,50 | 25,29 | 6 | 1.425.000 |
| 29/12/2022 | 22,52 | 22,52 | -2,09% | 22,52 | 22,52 | 22,52 | 22,51 | 25,29 | 1 | 225.200 |
| 27/12/2022 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,00 | 25,29 | 1 | 230.000 |
| 26/12/2022 | 23,00 | 23,00 | -4,17% | 23,00 | 23,00 | 23,00 | 21,00 | 25,28 | 1 | 230.000 |
| 6/12/2022 | 24,00 | 24,00 | +14,12% | 24,00 | 24,00 | 24,00 | 20,04 | 23,64 | 3 | 720.000 |
| 21/11/2022 | 21,03 | 21,03 | -4,41% | 21,03 | 21,03 | 21,03 | 20,00 | 25,18 | 1 | 210.300 |
| 17/11/2022 | 22,01 | 22,00 | -0,14% | 22,00 | 22,01 | 22,00 | 20,00 | 25,22 | 2 | 660.100 |
| 11/11/2022 | 23,04 | 22,03 | -4,38% | 22,03 | 23,05 | 22,53 | 22,00 | 25,29 | 4 | 901.500 |
| 10/11/2022 | 23,04 | 23,04 | -2,99% | 23,04 | 23,04 | 23,04 | 23,04 | 23,46 | 2 | 460.800 |
| 9/11/2022 | 23,75 | 23,75 | -1,21% | 23,75 | 23,75 | 23,75 | 23,04 | 23,75 | 1 | 237.500 |
| 4/11/2022 | 25,28 | 24,04 | -4,94% | 24,04 | 25,28 | 24,66 | 23,06 | 25,29 | 2 | 493.200 |
| 10/10/2022 | 25,29 | 25,29 | -0,04% | 25,29 | 25,29 | 25,29 | 23,04 | 25,30 | 1 | 252.900 |
| 6/10/2022 | 25,30 | 25,30 | +9,52% | 25,30 | 25,30 | 25,30 | 23,07 | 25,49 | 3 | 759.000 |
| 5/10/2022 | 23,10 | 23,10 | +0,39% | 23,10 | 23,10 | 23,10 | 23,00 | 25,20 | 1 | 231.000 |
| 4/10/2022 | 23,11 | 23,01 | -7,92% | 23,01 | 23,11 | 23,08 | 23,10 | 25,00 | 4 | 923.300 |
| 29/9/2022 | 25,00 | 24,99 | -2,00% | 23,58 | 25,10 | 24,25 | 23,00 | 25,15 | 10 | 2.425.000 |
| 27/9/2022 | 25,00 | 25,50 | +10,39% | 25,00 | 25,50 | 25,16 | 22,51 | 24,80 | 3 | 755.000 |
| 26/9/2022 | 23,10 | 23,10 | -3,75% | 23,10 | 23,10 | 23,10 | 22,50 | 24,00 | 1 | 231.000 |
| 23/9/2022 | 24,00 | 24,00 | -4,91% | 24,00 | 24,00 | 24,00 | 23,10 | 24,98 | 3 | 720.000 |
| 21/9/2022 | 25,24 | 25,24 | -9,21% | 25,24 | 25,24 | 25,24 | 24,25 | 26,01 | 1 | 252.400 |
| 14/9/2022 | 27,80 | 27,80 | +15,79% | 27,80 | 27,80 | 27,80 | 23,10 | 27,83 | 1 | 278.000 |
| 13/9/2022 | 24,01 | 24,01 | +4,39% | 24,01 | 24,01 | 24,01 | 24,00 | 27,60 | 1 | 240.100 |
| 1/9/2022 | 23,00 | 23,00 | -8,00% | 23,00 | 23,00 | 23,00 | 21,71 | 26,27 | 1 | 230.000 |
| 30/8/2022 | 25,00 | 25,00 | -0,24% | 25,00 | 25,00 | 25,00 | 23,00 | 28,74 | 1 | 500.000 |
| 26/8/2022 | 25,06 | 25,06 | +5,29% | 25,06 | 25,06 | 25,06 | 23,00 | 25,07 | 2 | 501.200 |
| 23/8/2022 | 23,80 | 23,80 | -3,64% | 23,80 | 23,80 | 23,80 | 21,71 | 25,47 | 1 | 238.000 |
| 19/8/2022 | 24,70 | 24,70 | -8,96% | 24,70 | 24,70 | 24,70 | 23,80 | 25,18 | 2 | 494.000 |
| 5/8/2022 | 27,13 | 27,13 | +13,99% | 27,13 | 27,13 | 27,13 | 22,00 | 27,67 | 1 | 271.300 |
| 18/7/2022 | 23,80 | 23,80 | -0,42% | 23,80 | 23,80 | 23,80 | 15,00 | 39,99 | 1 | 238.000 |
| 14/7/2022 | 23,90 | 23,90 | -0,46% | 23,90 | 23,90 | 23,90 | 15,00 | 23,90 | 1 | 239.000 |
| 8/7/2022 | 24,01 | 24,01 | +1,52% | 24,01 | 24,01 | 24,01 | 18,00 | 25,00 | 1 | 240.100 |
| 28/6/2022 | 23,65 | 23,65 | +2,83% | 23,65 | 23,65 | 23,65 | 15,00 | 24,10 | 1 | 236.500 |
| 27/6/2022 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 19,60 | 23,45 | 1 | 230.000 |
| 24/6/2022 | 23,00 | 23,00 | -8,66% | 23,00 | 23,00 | 23,00 | 15,00 | 29,33 | 3 | 1.610.000 |
| 17/6/2022 | 25,18 | 25,18 | -0,08% | 25,18 | 25,18 | 25,18 | 15,00 | 25,17 | 1 | 251.800 |
| 10/6/2022 | 25,20 | 25,20 | -3,08% | 25,20 | 25,20 | 25,20 | 24,35 | 25,20 | 2 | 504.000 |
| 8/6/2022 | 25,99 | 26,00 | +0,04% | 25,22 | 26,00 | 25,73 | 15,00 | 29,82 | 3 | 772.100 |
| 7/6/2022 | 25,99 | 25,99 | +4,42% | 25,99 | 25,99 | 25,99 | 25,00 | 25,99 | 1 | 259.900 |
| 6/6/2022 | 24,81 | 24,89 | -1,19% | 24,81 | 24,89 | 24,85 | 24,54 | 25,38 | 2 | 497.000 |
| 3/6/2022 | 25,50 | 25,19 | -5,44% | 25,19 | 25,50 | 25,34 | 24,64 | 25,50 | 2 | 506.900 |
| 2/6/2022 | 25,03 | 26,64 | +6,39% | 25,03 | 26,64 | 26,23 | 20,00 | 29,99 | 4 | 1.049.400 |
| 1/6/2022 | 25,04 | 25,04 | -3,43% | 25,04 | 25,04 | 25,04 | 20,50 | 25,03 | 2 | 2.253.600 |
| 20/5/2022 | 25,43 | 25,93 | +0,70% | 25,43 | 25,93 | 25,76 | 25,06 | 25,92 | 3 | 772.800 |
| 17/5/2022 | 25,75 | 25,75 | -0,58% | 25,75 | 25,75 | 25,75 | 15,00 | 26,50 | 1 | 257.500 |
| 16/5/2022 | 25,90 | 25,90 | 0,00% | 25,90 | 25,90 | 25,90 | 15,00 | 29,98 | 1 | 259.000 |
| 12/5/2022 | 25,85 | 25,90 | +3,19% | 25,85 | 25,90 | 25,88 | 15,00 | 25,88 | 3 | 776.500 |
| 11/5/2022 | 25,21 | 25,10 | -1,76% | 25,10 | 25,84 | 25,38 | 15,00 | 30,49 | 3 | 761.500 |
| 10/5/2022 | 25,55 | 25,55 | -1,73% | 25,55 | 25,55 | 25,55 | 15,00 | 30,49 | 1 | 255.500 |
| 9/5/2022 | 25,55 | 26,00 | +3,17% | 25,55 | 26,00 | 25,77 | 15,00 | 26,00 | 2 | 515.500 |
| 6/5/2022 | 25,20 | 25,20 | -3,08% | 25,20 | 25,20 | 25,20 | 15,00 | 30,49 | 1 | 252.000 |
| 5/5/2022 | 25,84 | 26,00 | 0,00% | 25,55 | 26,00 | 25,79 | 25,20 | 28,00 | 3 | 773.900 |
| 22/4/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,20 | 29,00 | 1 | 260.000 |
| 20/4/2022 | 26,00 | 26,00 | +3,17% | 26,00 | 26,00 | 26,00 | 25,20 | 29,91 | 1 | 260.000 |
| 19/4/2022 | 25,20 | 25,20 | -0,04% | 25,20 | 25,20 | 25,20 | 25,20 | 25,85 | 1 | 252.000 |
| 18/4/2022 | 26,10 | 25,21 | -3,93% | 25,21 | 26,10 | 25,65 | 25,20 | 28,00 | 2 | 513.100 |
| 14/4/2022 | 26,24 | 26,24 | +1,94% | 26,24 | 26,24 | 26,24 | 25,57 | 28,00 | 1 | 262.400 |
| 13/4/2022 | 26,10 | 25,74 | -1,87% | 25,74 | 26,35 | 26,06 | 23,01 | 26,49 | 3 | 781.900 |
| 12/4/2022 | 26,23 | 26,23 | -2,85% | 26,23 | 26,23 | 26,23 | 25,02 | 28,99 | 3 | 786.900 |
| 11/4/2022 | 27,01 | 27,00 | -2,03% | 27,00 | 27,01 | 27,00 | 25,01 | 30,45 | 2 | 540.100 |
| 8/4/2022 | 27,56 | 27,56 | +0,18% | 27,56 | 27,56 | 27,56 | 10,00 | 27,99 | 1 | 275.600 |
| 7/4/2022 | 29,50 | 27,51 | -8,30% | 27,51 | 29,50 | 28,21 | 27,51 | 28,50 | 6 | 1.693.100 |
| 5/4/2022 | 30,50 | 30,00 | -0,66% | 30,00 | 31,48 | 30,41 | 27,01 | 31,10 | 11 | 4.257.700 |
| 4/4/2022 | 28,50 | 30,20 | +9,58% | 28,50 | 31,80 | 30,61 | 27,20 | 30,50 | 16 | 4.898.400 |
| 31/3/2022 | 27,56 | 27,56 | 0,00% | 27,56 | 27,56 | 27,56 | 27,56 | 28,45 | 1 | 275.600 |
| 24/3/2022 | 27,55 | 27,56 | +0,22% | 27,55 | 27,56 | 27,55 | 27,57 | 28,40 | 3 | 1.102.200 |
| 21/3/2022 | 27,66 | 27,50 | -1,79% | 27,50 | 27,66 | 27,58 | 10,00 | 27,66 | 2 | 551.600 |
| 18/3/2022 | 28,05 | 28,00 | 0,00% | 28,00 | 28,05 | 28,03 | 10,00 | 28,00 | 4 | 1.401.500 |
| 17/3/2022 | 28,05 | 28,00 | 0,00% | 28,00 | 28,05 | 28,02 | 28,00 | 29,00 | 2 | 560.500 |
| 15/3/2022 | 28,05 | 28,00 | 0,00% | 28,00 | 28,05 | 28,02 | 28,00 | 30,00 | 2 | 560.500 |
| 14/3/2022 | 28,05 | 28,00 | 0,00% | 28,00 | 28,05 | 28,02 | 28,00 | 29,00 | 2 | 560.500 |
| 7/3/2022 | 28,05 | 28,00 | -0,21% | 28,00 | 28,05 | 28,02 | 27,00 | 29,80 | 2 | 560.500 |
| 2/3/2022 | 28,05 | 28,06 | -3,14% | 28,05 | 28,06 | 28,05 | 28,05 | 31,00 | 4 | 1.122.100 |
| 25/2/2022 | 28,97 | 28,97 | +3,46% | 28,97 | 28,97 | 28,97 | 27,00 | 28,05 | 1 | 289.700 |
| 24/2/2022 | 28,09 | 28,00 | -0,32% | 28,00 | 28,09 | 28,04 | 27,00 | 29,50 | 2 | 560.900 |
| 21/2/2022 | 28,40 | 28,09 | -0,04% | 28,09 | 28,40 | 28,24 | 28,09 | 29,40 | 2 | 564.900 |
| 18/2/2022 | 29,00 | 28,10 | 0,00% | 28,10 | 29,00 | 28,55 | 0,00 | 0,00 | 2 | 571.000 |
| 16/2/2022 | 28,60 | 28,10 | -2,77% | 28,10 | 28,60 | 28,35 | 28,09 | 29,50 | 2 | 567.000 |
| 15/2/2022 | 29,00 | 28,90 | -0,34% | 28,90 | 29,00 | 28,94 | 28,14 | 29,30 | 3 | 4.631.400 |
| 14/2/2022 | 28,06 | 29,00 | +3,31% | 28,06 | 29,60 | 28,87 | 28,09 | 29,10 | 7 | 5.198.100 |
| 11/2/2022 | 30,46 | 28,07 | -8,95% | 28,07 | 30,46 | 29,19 | 28,06 | 30,83 | 16 | 7.006.500 |
| 9/2/2022 | 30,72 | 30,83 | -1,19% | 30,72 | 30,83 | 30,77 | 29,60 | 30,46 | 2 | 615.500 |
| 7/2/2022 | 29,85 | 31,20 | +4,63% | 29,00 | 31,20 | 30,36 | 29,10 | 31,35 | 15 | 5.465.800 |
| 3/2/2022 | 29,82 | 29,82 | +0,03% | 29,82 | 29,82 | 29,82 | 29,82 | 30,68 | 1 | 298.200 |
| 2/2/2022 | 29,91 | 29,81 | -0,33% | 29,81 | 29,91 | 29,86 | 29,81 | 30,68 | 2 | 597.200 |
| 1/2/2022 | 29,92 | 29,91 | -1,93% | 29,91 | 30,50 | 30,03 | 29,91 | 30,50 | 5 | 1.501.700 |
| 27/1/2022 | 30,55 | 30,50 | -2,96% | 30,50 | 30,58 | 30,53 | 29,80 | 31,25 | 3 | 5.496.900 |
| 26/1/2022 | 30,71 | 31,43 | +5,12% | 30,71 | 31,43 | 31,14 | 30,40 | 40,00 | 3 | 934.400 |
| 25/1/2022 | 31,04 | 29,90 | -6,27% | 29,90 | 31,04 | 30,64 | 29,80 | 32,00 | 3 | 919.400 |
| 24/1/2022 | 30,28 | 31,90 | +4,93% | 29,99 | 31,90 | 30,45 | 29,99 | 31,90 | 6 | 1.827.400 |
| 21/1/2022 | 31,00 | 30,40 | -5,30% | 30,40 | 31,70 | 31,33 | 30,28 | 31,50 | 9 | 7.832.700 |
| 20/1/2022 | 31,78 | 32,10 | +2,52% | 31,78 | 33,05 | 32,62 | 30,28 | 40,77 | 8 | 7.504.600 |
| 19/1/2022 | 31,31 | 31,31 | +0,03% | 31,31 | 31,31 | 31,31 | 31,30 | 31,40 | 2 | 626.200 |
| 17/1/2022 | 31,30 | 31,30 | +2,96% | 31,30 | 31,30 | 31,30 | 30,28 | 31,31 | 1 | 313.000 |
| 10/1/2022 | 30,40 | 30,40 | 0,00% | 30,40 | 30,40 | 30,40 | 30,10 | 31,50 | 2 | 912.000 |
| 6/1/2022 | 30,20 | 30,40 | -13,39% | 29,83 | 30,89 | 30,27 | 30,40 | 32,00 | 8 | 2.725.100 |
| 23/12/2021 | 35,46 | 35,10 | -1,68% | 35,10 | 35,46 | 35,27 | 35,10 | 40,77 | 3 | 3.174.600 |
| 22/12/2021 | 35,70 | 35,70 | +1,42% | 35,70 | 35,70 | 35,70 | 35,14 | 40,77 | 1 | 357.000 |
| 20/12/2021 | 35,49 | 35,20 | 0,00% | 35,20 | 35,49 | 35,34 | 35,14 | 40,77 | 3 | 2.120.700 |
| 16/12/2021 | 35,20 | 35,20 | -0,82% | 35,20 | 35,20 | 35,20 | 35,20 | 40,77 | 1 | 352.000 |
| 15/12/2021 | 35,49 | 35,49 | +0,82% | 35,49 | 35,49 | 35,49 | 35,20 | 40,77 | 1 | 354.900 |
| 14/12/2021 | 35,64 | 35,20 | -0,03% | 35,20 | 35,64 | 35,42 | 35,20 | 35,94 | 2 | 708.400 |
| 13/12/2021 | 35,31 | 35,21 | -0,25% | 35,20 | 35,36 | 35,23 | 35,21 | 35,40 | 6 | 6.342.300 |
| 9/12/2021 | 35,30 | 35,30 | 0,00% | 35,30 | 35,30 | 35,30 | 35,30 | 40,77 | 1 | 353.000 |
| 8/12/2021 | 37,00 | 35,30 | -3,81% | 35,30 | 37,00 | 35,98 | 35,30 | 36,50 | 6 | 5.037.400 |
| 7/12/2021 | 35,57 | 36,70 | +1,94% | 35,39 | 36,71 | 35,87 | 36,00 | 40,77 | 11 | 12.554.800 |
| 3/12/2021 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,51 | 36,00 | 1 | 360.000 |
| 29/11/2021 | 35,55 | 36,00 | +1,69% | 35,31 | 37,00 | 36,09 | 35,30 | 37,00 | 7 | 2.526.300 |
| 26/11/2021 | 35,44 | 35,40 | -4,32% | 35,40 | 35,44 | 35,43 | 35,30 | 36,50 | 4 | 2.480.400 |
| 25/11/2021 | 36,40 | 37,00 | +2,55% | 36,38 | 37,55 | 36,87 | 36,00 | 37,50 | 6 | 2.212.400 |
| 24/11/2021 | 35,57 | 36,08 | +1,38% | 35,57 | 36,08 | 35,82 | 35,40 | 36,50 | 2 | 716.500 |
| 22/11/2021 | 35,40 | 35,59 | -0,42% | 35,40 | 35,59 | 35,47 | 35,40 | 36,00 | 4 | 1.773.800 |
| 19/11/2021 | 35,76 | 35,74 | +0,96% | 35,40 | 35,76 | 35,49 | 35,40 | 40,77 | 6 | 5.324.000 |
| 18/11/2021 | 35,42 | 35,40 | -2,24% | 35,40 | 35,42 | 35,41 | 35,40 | 36,21 | 6 | 2.124.800 |
| 9/11/2021 | 36,21 | 36,21 | +2,00% | 36,21 | 36,21 | 36,21 | 35,50 | 37,50 | 1 | 362.100 |
| 8/11/2021 | 36,28 | 35,50 | -0,98% | 35,50 | 36,28 | 35,57 | 35,20 | 40,77 | 3 | 3.912.800 |
| 4/11/2021 | 35,87 | 35,85 | -0,53% | 35,85 | 36,53 | 36,39 | 35,20 | 36,60 | 3 | 3.639.600 |
| 3/11/2021 | 38,00 | 36,04 | -5,16% | 36,00 | 38,00 | 36,31 | 34,51 | 37,50 | 19 | 18.885.900 |
| 29/10/2021 | 38,02 | 38,00 | -1,38% | 38,00 | 38,29 | 38,01 | 38,00 | 39,00 | 9 | 13.304.300 |
| 26/10/2021 | 38,07 | 38,53 | -2,53% | 38,07 | 38,53 | 38,30 | 38,01 | 39,70 | 2 | 766.000 |
| 25/10/2021 | 39,06 | 39,53 | +2,41% | 39,06 | 39,53 | 39,29 | 38,01 | 40,77 | 2 | 785.900 |
| 22/10/2021 | 38,60 | 38,60 | 0,00% | 38,60 | 38,60 | 38,60 | 38,60 | 39,95 | 7 | 2.702.000 |
| 21/10/2021 | 38,76 | 38,60 | -0,39% | 38,60 | 38,76 | 38,70 | 38,60 | 39,95 | 14 | 33.673.200 |
| 20/10/2021 | 38,75 | 38,75 | 0,00% | 38,75 | 38,75 | 38,75 | 38,75 | 39,95 | 3 | 3.875.000 |
| 19/10/2021 | 38,76 | 38,75 | 0,00% | 38,75 | 38,76 | 38,75 | 38,75 | 39,95 | 3 | 2.325.100 |
| 18/10/2021 | 38,75 | 38,75 | -2,71% | 38,75 | 38,76 | 38,75 | 38,75 | 39,95 | 3 | 1.162.600 |
| 15/10/2021 | 39,74 | 39,83 | -0,40% | 39,74 | 39,83 | 39,78 | 38,75 | 39,95 | 2 | 795.700 |
| 6/10/2021 | 39,89 | 39,99 | +0,03% | 39,89 | 39,99 | 39,94 | 38,75 | 40,09 | 4 | 1.597.700 |
| 5/10/2021 | 39,98 | 39,98 | +3,17% | 39,98 | 39,98 | 39,98 | 38,75 | 39,97 | 1 | 399.800 |
| 1/10/2021 | 38,75 | 38,75 | 0,00% | 38,75 | 38,75 | 38,75 | 38,75 | 39,99 | 1 | 387.500 |
| 29/9/2021 | 39,00 | 38,75 | -0,13% | 38,75 | 39,00 | 38,87 | 38,75 | 39,00 | 2 | 777.500 |
| 28/9/2021 | 39,98 | 38,80 | -1,52% | 38,80 | 39,99 | 39,43 | 38,80 | 39,90 | 5 | 1.971.700 |
| 27/9/2021 | 39,98 | 39,40 | +1,55% | 39,40 | 39,99 | 39,79 | 38,90 | 39,99 | 3 | 1.193.700 |
| 24/9/2021 | 38,80 | 38,80 | -0,51% | 38,80 | 38,80 | 38,80 | 38,80 | 39,99 | 1 | 388.000 |
| 23/9/2021 | 40,00 | 39,00 | +0,52% | 39,00 | 40,00 | 39,33 | 39,00 | 39,99 | 3 | 1.180.000 |
| 22/9/2021 | 39,00 | 38,80 | 0,00% | 38,80 | 39,60 | 39,11 | 38,80 | 40,00 | 6 | 5.866.800 |
| 20/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,00 | 10 | 23.668.000 |
| 17/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,00 | 2 | 2.716.000 |
| 16/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,00 | 4 | 1.552.000 |
| 14/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,94 | 2 | 776.000 |
| 10/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,50 | 1 | 388.000 |
| 9/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,95 | 6 | 16.684.000 |
| 6/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,95 | 1 | 388.000 |
| 3/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,20 | 4 | 1.552.000 |
| 2/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 40,07 | 2 | 776.000 |
| 1/9/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,20 | 1 | 388.000 |
| 31/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,10 | 3 | 2.328.000 |
| 27/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,96 | 2 | 776.000 |
| 25/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 39,00 | 1 | 388.000 |
| 20/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 40,00 | 1 | 388.000 |
| 19/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 40,00 | 4 | 5.044.000 |
| 18/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 40,00 | 1 | 776.000 |
| 17/8/2021 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,80 | 40,00 | 2 | 776.000 |
| 9/8/2021 | 39,20 | 38,80 | -3,00% | 38,80 | 39,89 | 38,86 | 38,80 | 40,50 | 12 | 14.381.400 |
| 6/8/2021 | 40,00 | 40,00 | -0,37% | 40,00 | 40,00 | 39,80 | 38,85 | 40,00 | 3 | 3.184.000 |
| 5/8/2021 | 40,15 | 40,15 | +0,60% | 40,15 | 40,15 | 40,15 | 38,85 | 40,15 | 1 | 401.500 |
| 3/8/2021 | 40,92 | 39,91 | +2,33% | 39,91 | 40,92 | 40,41 | 38,85 | 39,89 | 2 | 808.300 |
| 2/8/2021 | 40,95 | 39,00 | -2,48% | 39,00 | 40,95 | 39,48 | 39,00 | 40,94 | 2 | 1.579.500 |
| 30/7/2021 | 39,60 | 39,99 | +2,80% | 38,85 | 40,34 | 39,03 | 38,85 | 40,34 | 18 | 45.282.400 |
| 29/7/2021 | 38,90 | 38,90 | -0,03% | 38,90 | 38,90 | 38,90 | 38,91 | 40,20 | 1 | 389.000 |
| 28/7/2021 | 38,91 | 38,91 | 0,00% | 38,91 | 38,91 | 38,91 | 38,90 | 38,91 | 1 | 389.100 |
| 26/7/2021 | 38,91 | 38,91 | 0,00% | 38,91 | 38,91 | 38,91 | 38,90 | 40,20 | 1 | 389.100 |
| 23/7/2021 | 38,91 | 38,91 | 0,00% | 38,91 | 38,91 | 38,91 | 38,90 | 39,90 | 1 | 389.100 |
| 22/7/2021 | 38,91 | 38,91 | 0,00% | 38,91 | 38,91 | 38,91 | 38,91 | 40,20 | 1 | 389.100 |
| 21/7/2021 | 38,91 | 38,91 | +0,03% | 38,91 | 38,91 | 38,90 | 38,90 | 40,20 | 2 | 778.100 |
| 20/7/2021 | 38,90 | 38,90 | 0,00% | 38,90 | 38,90 | 38,90 | 38,90 | 40,20 | 1 | 389.000 |
| 19/7/2021 | 38,92 | 38,90 | -3,19% | 38,90 | 38,92 | 38,91 | 38,90 | 40,20 | 3 | 2.334.600 |
| 16/7/2021 | 38,91 | 40,18 | +0,90% | 38,91 | 40,18 | 39,59 | 38,93 | 40,20 | 5 | 2.375.800 |
| 15/7/2021 | 39,94 | 39,82 | -0,08% | 39,82 | 39,94 | 39,88 | 38,90 | 40,20 | 2 | 797.600 |
| 13/7/2021 | 39,65 | 39,85 | +2,44% | 39,65 | 39,85 | 39,80 | 39,15 | 40,20 | 2 | 1.592.000 |
| 8/7/2021 | 38,91 | 38,90 | 0,00% | 38,90 | 38,91 | 38,90 | 38,91 | 40,20 | 2 | 1.167.100 |
| 7/7/2021 | 38,90 | 38,90 | 0,00% | 38,90 | 38,90 | 38,90 | 38,91 | 39,45 | 1 | 389.000 |
| 1/7/2021 | 38,90 | 38,90 | 0,00% | 38,90 | 38,90 | 38,90 | 38,90 | 40,20 | 1 | 389.000 |
| 30/6/2021 | 39,00 | 38,90 | -0,26% | 38,90 | 39,00 | 38,95 | 38,90 | 38,99 | 2 | 1.558.000 |
| 29/6/2021 | 39,00 | 39,00 | -0,76% | 39,00 | 39,00 | 39,00 | 39,00 | 39,75 | 4 | 7.800.000 |
| 28/6/2021 | 39,40 | 39,30 | -0,33% | 39,30 | 39,40 | 39,33 | 39,00 | 39,80 | 6 | 12.982.000 |
| 25/6/2021 | 39,44 | 39,43 | -1,92% | 39,42 | 39,44 | 39,43 | 39,42 | 39,94 | 4 | 1.577.200 |
| 24/6/2021 | 40,20 | 40,20 | +2,03% | 40,20 | 40,20 | 40,20 | 39,42 | 40,20 | 2 | 804.000 |
| 22/6/2021 | 39,60 | 39,40 | -1,75% | 39,40 | 39,60 | 39,47 | 39,40 | 40,20 | 5 | 3.553.100 |
| 21/6/2021 | 40,10 | 40,10 | -0,25% | 40,10 | 40,10 | 40,10 | 39,44 | 40,10 | 2 | 802.000 |
| 18/6/2021 | 40,20 | 40,20 | +2,03% | 40,20 | 40,20 | 40,20 | 39,40 | 40,20 | 1 | 402.000 |
| 16/6/2021 | 39,49 | 39,40 | -1,48% | 39,40 | 39,51 | 39,47 | 39,40 | 40,20 | 5 | 3.552.400 |
| 15/6/2021 | 40,01 | 39,99 | -0,03% | 39,50 | 40,01 | 39,65 | 39,41 | 39,99 | 12 | 13.483.400 |
| 14/6/2021 | 41,20 | 40,00 | +0,65% | 39,75 | 41,95 | 40,38 | 39,67 | 40,20 | 34 | 41.196.100 |
| 11/6/2021 | 42,18 | 39,74 | -7,58% | 39,74 | 42,18 | 41,44 | 39,51 | 39,74 | 32 | 55.531.300 |
| 10/6/2021 | 43,70 | 43,00 | -1,44% | 43,00 | 43,70 | 43,38 | 0,00 | 0,00 | 5 | 3.471.000 |
| 9/6/2021 | 43,63 | 43,63 | 0,00% | 43,63 | 43,63 | 43,63 | 42,30 | 43,70 | 1 | 436.300 |
| 8/6/2021 | 43,63 | 43,63 | +1,21% | 43,63 | 43,70 | 43,63 | 42,33 | 43,60 | 6 | 5.236.300 |
| 7/6/2021 | 43,89 | 43,11 | +1,20% | 43,11 | 43,90 | 43,60 | 42,70 | 43,30 | 4 | 2.180.100 |
| 4/6/2021 | 42,80 | 42,60 | -0,47% | 42,60 | 43,90 | 42,85 | 42,60 | 43,50 | 6 | 5.570.600 |
| 2/6/2021 | 42,80 | 42,80 | -0,09% | 42,80 | 42,80 | 42,80 | 42,80 | 43,90 | 4 | 1.712.000 |
| 1/6/2021 | 42,84 | 42,84 | +0,68% | 41,91 | 42,84 | 42,53 | 42,00 | 42,84 | 5 | 6.805.000 |
| 31/5/2021 | 42,55 | 42,55 | -4,38% | 42,55 | 42,55 | 42,55 | 42,10 | 43,50 | 1 | 425.500 |
| 28/5/2021 | 43,50 | 44,50 | +3,49% | 43,50 | 44,50 | 44,00 | 43,00 | 44,60 | 3 | 1.320.000 |
| 27/5/2021 | 44,09 | 43,00 | -2,80% | 43,00 | 44,15 | 43,56 | 42,50 | 44,00 | 16 | 38.340.900 |
| 26/5/2021 | 43,00 | 44,24 | +2,88% | 43,00 | 44,24 | 43,72 | 43,00 | 44,99 | 3 | 4.372.500 |
| 25/5/2021 | 42,01 | 43,00 | +2,38% | 42,01 | 44,00 | 43,56 | 42,00 | 43,22 | 21 | 15.249.300 |
| 24/5/2021 | 42,99 | 42,00 | -1,13% | 42,00 | 42,99 | 42,49 | 42,00 | 42,98 | 2 | 849.900 |
| 21/5/2021 | 42,58 | 42,48 | +1,36% | 42,48 | 42,58 | 42,53 | 41,91 | 42,50 | 2 | 850.600 |
| 19/5/2021 | 41,91 | 41,91 | 0,00% | 41,91 | 41,91 | 41,91 | 41,90 | 42,90 | 1 | 419.100 |
| 17/5/2021 | 41,91 | 41,91 | -0,92% | 41,91 | 41,91 | 41,91 | 41,91 | 43,50 | 2 | 838.200 |
| 14/5/2021 | 43,36 | 42,30 | +1,20% | 42,30 | 43,36 | 42,83 | 41,90 | 43,30 | 2 | 856.600 |
| 12/5/2021 | 42,70 | 41,80 | -2,86% | 41,80 | 43,00 | 42,39 | 41,52 | 43,00 | 12 | 27.135.700 |
| 11/5/2021 | 43,50 | 43,03 | -1,15% | 43,03 | 43,55 | 43,37 | 42,72 | 43,49 | 6 | 26.456.900 |
| 10/5/2021 | 44,95 | 43,53 | -2,11% | 43,53 | 44,95 | 44,33 | 43,53 | 45,00 | 13 | 31.922.600 |
| 5/5/2021 | 46,30 | 44,47 | +0,52% | 44,47 | 46,30 | 44,81 | 44,47 | 46,50 | 6 | 3.137.200 |
| 4/5/2021 | 44,80 | 44,24 | -1,47% | 44,24 | 44,80 | 44,64 | 44,47 | 46,70 | 6 | 18.750.000 |
| 3/5/2021 | 45,02 | 44,90 | -0,27% | 44,90 | 45,10 | 44,98 | 44,80 | 45,67 | 9 | 19.344.800 |
| 30/4/2021 | 45,05 | 45,02 | +0,04% | 45,02 | 45,11 | 45,04 | 45,02 | 45,99 | 6 | 3.153.400 |
| 29/4/2021 | 46,00 | 45,00 | -2,17% | 44,90 | 46,00 | 45,77 | 45,01 | 45,50 | 11 | 22.887.700 |
| 28/4/2021 | 46,05 | 46,00 | 0,00% | 46,00 | 46,05 | 46,00 | 46,00 | 46,69 | 3 | 4.600.500 |
| 27/4/2021 | 46,68 | 46,00 | 0,00% | 46,00 | 46,68 | 46,15 | 46,00 | 46,70 | 7 | 6.000.100 |
| 26/4/2021 | 46,45 | 46,00 | -0,86% | 46,00 | 46,45 | 46,18 | 46,00 | 47,50 | 5 | 5.080.600 |
| 23/4/2021 | 46,69 | 46,40 | +0,85% | 46,40 | 46,69 | 46,49 | 46,56 | 47,00 | 4 | 2.324.700 |
| 22/4/2021 | 46,02 | 46,01 | -0,95% | 46,01 | 46,02 | 46,01 | 46,00 | 47,50 | 3 | 1.380.400 |
| 20/4/2021 | 46,45 | 46,45 | 0,00% | 46,45 | 46,45 | 46,45 | 46,01 | 47,50 | 1 | 1.858.000 |
| 19/4/2021 | 48,05 | 46,45 | -1,59% | 46,45 | 48,05 | 47,61 | 46,50 | 47,82 | 4 | 4.285.700 |
| 15/4/2021 | 47,24 | 47,20 | +1,51% | 47,20 | 47,24 | 47,23 | 46,00 | 47,20 | 2 | 4.251.200 |
| 14/4/2021 | 49,05 | 46,50 | 0,00% | 46,50 | 49,05 | 48,25 | 46,01 | 48,50 | 4 | 2.412.900 |
| 9/4/2021 | 47,19 | 46,50 | -0,51% | 46,50 | 47,19 | 46,97 | 46,00 | 50,00 | 3 | 5.637.200 |
| 7/4/2021 | 46,75 | 46,74 | -1,60% | 46,74 | 46,76 | 46,75 | 46,10 | 46,75 | 5 | 6.545.000 |
| 6/4/2021 | 47,50 | 47,50 | -1,76% | 47,50 | 47,50 | 47,50 | 46,60 | 47,50 | 2 | 950.000 |
| 1/4/2021 | 48,50 | 48,35 | -0,31% | 48,35 | 50,00 | 48,92 | 46,60 | 49,50 | 8 | 4.892.000 |
| 31/3/2021 | 46,01 | 48,50 | +3,35% | 46,01 | 48,50 | 47,92 | 46,10 | 49,00 | 8 | 11.981.600 |
| 29/3/2021 | 46,99 | 46,93 | +1,08% | 46,93 | 46,99 | 46,96 | 46,43 | 48,50 | 3 | 2.348.400 |
| 24/3/2021 | 46,70 | 46,43 | +0,28% | 46,43 | 46,99 | 46,65 | 46,00 | 46,93 | 5 | 2.332.500 |
| 23/3/2021 | 46,00 | 46,30 | -0,43% | 46,00 | 46,30 | 46,07 | 46,01 | 46,80 | 3 | 1.843.000 |
| 22/3/2021 | 46,50 | 46,50 | +0,87% | 46,50 | 46,50 | 46,50 | 46,00 | 46,50 | 2 | 930.000 |
| 19/3/2021 | 48,94 | 46,10 | -3,82% | 46,10 | 51,36 | 47,22 | 46,10 | 47,00 | 32 | 19.362.700 |
| 16/3/2021 | 48,79 | 47,93 | -5,74% | 47,93 | 48,79 | 48,36 | 46,00 | 50,50 | 2 | 967.200 |
| 11/3/2021 | 49,00 | 50,85 | +5,94% | 49,00 | 50,85 | 49,64 | 46,00 | 57,60 | 3 | 1.489.300 |
| 10/3/2021 | 48,00 | 48,00 | +3,90% | 48,00 | 48,00 | 48,00 | 46,00 | 50,85 | 1 | 480.000 |
| 9/3/2021 | 46,20 | 46,20 | -0,02% | 46,20 | 46,20 | 46,20 | 46,00 | 48,00 | 1 | 462.000 |
| 8/3/2021 | 46,50 | 46,21 | -0,62% | 46,21 | 46,50 | 46,44 | 46,00 | 50,85 | 2 | 2.322.100 |
| 4/3/2021 | 46,37 | 46,50 | +1,09% | 46,37 | 46,50 | 46,43 | 45,00 | 50,85 | 2 | 928.700 |
| 3/3/2021 | 47,02 | 46,00 | -5,45% | 46,00 | 47,79 | 46,95 | 45,56 | 48,65 | 4 | 1.878.300 |
| 1/3/2021 | 48,65 | 48,65 | 0,00% | 48,65 | 48,65 | 48,65 | 45,06 | 50,85 | 1 | 486.500 |
| 26/2/2021 | 48,65 | 48,65 | -0,71% | 48,65 | 48,65 | 48,65 | 45,01 | 50,85 | 1 | 486.500 |
| 25/2/2021 | 50,00 | 49,00 | -1,01% | 48,48 | 55,00 | 50,86 | 48,99 | 50,85 | 24 | 17.803.300 |
| 24/2/2021 | 49,50 | 49,50 | +0,06% | 49,50 | 49,50 | 49,50 | 48,33 | 58,00 | 1 | 495.000 |
| 23/2/2021 | 49,47 | 49,47 | +3,06% | 49,47 | 49,47 | 49,47 | 47,92 | 61,00 | 1 | 494.700 |
| 22/2/2021 | 49,00 | 48,00 | -7,34% | 48,00 | 49,00 | 48,36 | 47,04 | 49,00 | 7 | 4.836.600 |
| 11/2/2021 | 51,12 | 51,80 | -0,40% | 51,12 | 51,80 | 51,46 | 51,50 | 60,00 | 4 | 8.233.600 |
| 10/2/2021 | 52,01 | 52,01 | -0,17% | 52,01 | 52,01 | 52,01 | 51,30 | 60,00 | 1 | 4.160.800 |
| 8/2/2021 | 53,00 | 52,10 | -2,07% | 52,02 | 53,00 | 52,19 | 51,74 | 60,90 | 3 | 3.653.600 |
| 5/2/2021 | 54,80 | 53,20 | -1,48% | 53,09 | 54,80 | 53,69 | 53,21 | 55,20 | 3 | 1.610.900 |
| 4/2/2021 | 54,50 | 54,00 | 0,00% | 54,00 | 54,50 | 54,25 | 51,40 | 61,00 | 2 | 1.085.000 |
| 3/2/2021 | 53,00 | 54,00 | +1,89% | 53,00 | 57,93 | 55,18 | 53,50 | 53,99 | 24 | 22.073.900 |
| 2/2/2021 | 53,00 | 53,00 | 0,00% | 53,00 | 53,99 | 53,48 | 50,75 | 59,95 | 4 | 2.139.400 |
| 1/2/2021 | 53,00 | 53,00 | +3,29% | 53,00 | 53,00 | 53,00 | 51,40 | 53,00 | 1 | 530.000 |
| 29/1/2021 | 54,00 | 51,31 | -6,71% | 51,31 | 54,00 | 52,44 | 51,00 | 53,00 | 5 | 2.622.200 |
| 28/1/2021 | 50,75 | 55,00 | +8,42% | 50,75 | 55,00 | 52,02 | 50,75 | 60,00 | 6 | 3.121.200 |
| 26/1/2021 | 51,86 | 50,73 | +0,98% | 50,73 | 52,98 | 51,79 | 50,00 | 52,98 | 6 | 3.107.900 |
| 22/1/2021 | 51,86 | 50,24 | -2,84% | 50,24 | 53,22 | 51,17 | 50,02 | 52,90 | 11 | 8.187.400 |
| 21/1/2021 | 53,00 | 51,71 | 0,00% | 51,70 | 57,90 | 53,34 | 50,00 | 53,50 | 28 | 18.137.900 |
| 20/1/2021 | 54,89 | 51,71 | -2,43% | 51,71 | 65,08 | 57,65 | 51,70 | 52,90 | 69 | 43.814.300 |
| 18/1/2021 | 53,90 | 53,00 | +0,34% | 53,00 | 54,11 | 53,97 | 51,90 | 64,92 | 6 | 5.397.400 |
| 15/1/2021 | 52,60 | 52,82 | -2,31% | 52,60 | 52,85 | 52,75 | 52,00 | 53,85 | 3 | 1.582.700 |
| 14/1/2021 | 54,07 | 54,07 | 0,00% | 54,07 | 54,07 | 54,07 | 52,00 | 70,00 | 3 | 1.622.100 |
| 13/1/2021 | 53,00 | 54,07 | 0,00% | 52,63 | 54,07 | 53,23 | 48,93 | 54,07 | 3 | 1.597.000 |
| 12/1/2021 | 54,91 | 54,07 | +0,13% | 54,07 | 54,91 | 54,40 | 54,07 | 60,00 | 3 | 2.720.300 |
| 8/1/2021 | 54,99 | 54,00 | +0,02% | 54,00 | 54,99 | 54,35 | 52,50 | 56,00 | 3 | 1.630.600 |
| 7/1/2021 | 53,99 | 53,99 | +0,39% | 53,99 | 53,99 | 53,99 | 52,50 | 62,00 | 1 | 2.159.600 |
| 6/1/2021 | 53,78 | 53,78 | +1,47% | 53,78 | 53,78 | 53,78 | 51,80 | 61,00 | 1 | 537.800 |
| 5/1/2021 | 55,49 | 53,00 | -4,59% | 53,00 | 55,50 | 54,04 | 52,00 | 61,00 | 5 | 6.484.900 |
| 4/1/2021 | 56,01 | 55,55 | -2,54% | 55,55 | 56,01 | 55,78 | 55,55 | 57,00 | 2 | 1.115.600 |
| 29/12/2020 | 57,97 | 57,00 | 0,00% | 57,00 | 58,00 | 57,70 | 55,00 | 59,00 | 5 | 4.039.500 |
| 23/12/2020 | 57,92 | 57,00 | -0,02% | 57,00 | 57,92 | 57,15 | 56,01 | 61,00 | 6 | 3.429.500 |
| 22/12/2020 | 57,00 | 57,01 | -0,02% | 55,20 | 57,01 | 56,40 | 48,00 | 57,02 | 3 | 1.692.100 |
| 21/12/2020 | 58,00 | 57,02 | -5,06% | 56,04 | 58,00 | 57,01 | 56,04 | 60,00 | 7 | 3.991.200 |
| 18/12/2020 | 60,06 | 60,06 | 0,00% | 60,06 | 60,06 | 60,06 | 56,15 | 60,06 | 1 | 600.600 |
| 17/12/2020 | 60,06 | 60,06 | 0,00% | 60,06 | 60,06 | 60,06 | 60,05 | 61,97 | 1 | 1.201.200 |
| 16/12/2020 | 60,69 | 60,06 | -1,46% | 60,06 | 60,69 | 60,45 | 60,05 | 61,50 | 5 | 3.022.800 |
| 14/12/2020 | 60,50 | 60,95 | -0,88% | 60,46 | 62,00 | 61,44 | 60,05 | 63,00 | 9 | 6.758.600 |
| 10/12/2020 | 61,01 | 61,49 | +0,79% | 61,01 | 61,49 | 61,25 | 62,23 | 62,50 | 2 | 1.225.000 |
| 9/12/2020 | 60,05 | 61,01 | +1,19% | 60,05 | 62,54 | 61,76 | 61,00 | 62,50 | 16 | 14.822.400 |
| 8/12/2020 | 61,99 | 60,29 | +0,43% | 60,29 | 64,80 | 62,71 | 60,30 | 61,96 | 29 | 20.695.100 |
| 7/12/2020 | 63,00 | 60,03 | -3,16% | 60,03 | 63,50 | 61,62 | 60,03 | 62,00 | 11 | 8.627.200 |
| 4/12/2020 | 61,13 | 61,99 | +1,41% | 61,00 | 62,54 | 61,58 | 61,00 | 62,00 | 19 | 20.321.400 |
| 3/12/2020 | 60,03 | 61,13 | +1,85% | 60,03 | 65,00 | 62,46 | 61,12 | 63,19 | 38 | 24.986.100 |
| 2/12/2020 | 61,01 | 60,02 | -1,61% | 60,01 | 67,95 | 63,34 | 60,01 | 62,00 | 61 | 50.045.900 |
| 1/12/2020 | 67,01 | 61,00 | -6,15% | 61,00 | 73,50 | 67,87 | 60,50 | 63,00 | 95 | 91.629.600 |
| 30/11/2020 | 53,50 | 65,00 | +25,00% | 53,50 | 87,00 | 71,45 | 63,00 | 66,97 | 389 | 346.562.000 |
| 27/11/2020 | 50,85 | 52,00 | +6,25% | 50,85 | 61,50 | 56,00 | 50,85 | 55,00 | 76 | 63.847.500 |
| 26/11/2020 | 48,61 | 48,94 | -3,28% | 47,22 | 50,59 | 48,62 | 48,90 | 50,50 | 29 | 17.018.000 |
| 25/11/2020 | 48,50 | 50,60 | +6,53% | 48,50 | 52,00 | 50,70 | 50,61 | 51,50 | 23 | 28.899.900 |
| 24/11/2020 | 48,99 | 47,50 | 0,00% | 47,50 | 48,99 | 48,24 | 47,50 | 49,00 | 4 | 1.929.900 |
| 23/11/2020 | 47,00 | 47,50 | +2,15% | 47,00 | 48,50 | 47,80 | 47,00 | 0,00 | 6 | 3.346.000 |
| 20/11/2020 | 46,50 | 46,50 | -0,92% | 46,50 | 46,50 | 46,50 | 46,10 | 52,00 | 2 | 7.905.000 |
| 17/11/2020 | 46,93 | 46,93 | +0,02% | 46,93 | 46,93 | 46,93 | 46,00 | 47,98 | 2 | 4.693.000 |
| 13/11/2020 | 46,92 | 46,92 | +0,90% | 46,92 | 46,92 | 46,92 | 46,52 | 52,00 | 1 | 938.400 |
| 12/11/2020 | 48,50 | 46,50 | -4,10% | 46,50 | 48,50 | 47,64 | 46,00 | 47,49 | 4 | 1.905.700 |
| 11/11/2020 | 48,49 | 48,49 | +1,25% | 48,49 | 48,49 | 48,49 | 47,77 | 52,00 | 1 | 484.900 |
| 10/11/2020 | 47,89 | 47,89 | 0,00% | 47,89 | 47,89 | 47,89 | 47,85 | 52,00 | 1 | 1.436.700 |
| 9/11/2020 | 48,10 | 47,89 | +1,92% | 47,89 | 48,10 | 48,05 | 45,00 | 49,90 | 6 | 4.805.900 |
| 6/11/2020 | 46,99 | 46,99 | 0,00% | 46,99 | 46,99 | 46,99 | 0,00 | 50,19 | 1 | 2.819.400 |
| 5/11/2020 | 46,99 | 46,99 | 0,00% | 46,99 | 46,99 | 46,99 | 45,56 | 50,29 | 1 | 469.900 |
| 4/11/2020 | 46,99 | 46,99 | +2,15% | 46,99 | 46,99 | 46,99 | 45,00 | 46,99 | 1 | 469.900 |
| 3/11/2020 | 47,98 | 46,00 | -0,07% | 46,00 | 47,98 | 46,95 | 45,00 | 46,00 | 10 | 7.042.700 |
| 30/10/2020 | 46,54 | 46,03 | -1,62% | 46,03 | 46,55 | 46,16 | 46,00 | 46,99 | 12 | 8.770.700 |
| 29/10/2020 | 47,00 | 46,79 | -2,07% | 46,20 | 48,00 | 47,07 | 46,54 | 50,19 | 17 | 15.063.000 |
| 28/10/2020 | 46,50 | 47,78 | -0,46% | 46,20 | 48,56 | 47,20 | 46,16 | 50,19 | 20 | 24.548.100 |
| 27/10/2020 | 51,12 | 48,00 | -4,53% | 48,00 | 52,20 | 49,91 | 47,51 | 48,99 | 15 | 17.969.900 |
| 26/10/2020 | 47,74 | 50,28 | +6,35% | 47,00 | 50,28 | 48,13 | 46,17 | 50,29 | 15 | 21.660.100 |
| 22/10/2020 | 46,20 | 47,28 | -1,03% | 46,19 | 48,60 | 47,43 | 46,17 | 50,28 | 20 | 24.664.600 |
| 21/10/2020 | 47,77 | 47,77 | -0,46% | 47,77 | 47,77 | 47,77 | 46,19 | 47,77 | 1 | 477.700 |
| 15/10/2020 | 47,00 | 47,99 | +0,61% | 47,00 | 47,99 | 47,63 | 46,15 | 48,50 | 3 | 1.429.000 |
| 14/10/2020 | 46,27 | 47,70 | +1,49% | 46,27 | 47,70 | 46,88 | 46,15 | 49,49 | 7 | 8.438.500 |
| 13/10/2020 | 50,28 | 47,00 | -2,08% | 47,00 | 50,28 | 47,43 | 46,01 | 47,00 | 14 | 12.332.900 |
| 9/10/2020 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 47,40 | 0,00 | 3 | 1.440.000 |
| 8/10/2020 | 48,00 | 48,00 | -2,04% | 48,00 | 48,00 | 48,00 | 0,00 | 0,00 | 1 | 480.000 |
| 6/10/2020 | 48,99 | 49,00 | 0,00% | 48,99 | 49,00 | 48,99 | 47,40 | 54,00 | 6 | 3.919.800 |
| 2/10/2020 | 47,45 | 49,00 | +3,27% | 47,40 | 49,00 | 47,67 | 47,40 | 55,00 | 5 | 2.860.500 |
| 1/10/2020 | 47,45 | 47,45 | +0,11% | 47,45 | 47,45 | 47,45 | 47,40 | 55,00 | 1 | 474.500 |
| 30/9/2020 | 47,50 | 47,40 | -0,23% | 47,40 | 47,50 | 47,46 | 47,40 | 55,00 | 10 | 6.644.600 |
| 28/9/2020 | 47,50 | 47,51 | -1,02% | 47,50 | 47,51 | 47,50 | 47,50 | 55,00 | 2 | 950.100 |
| 25/9/2020 | 48,00 | 48,00 | +1,05% | 48,00 | 48,00 | 48,00 | 47,50 | 55,00 | 1 | 480.000 |
| 23/9/2020 | 47,60 | 47,50 | -0,21% | 47,50 | 47,60 | 47,53 | 47,50 | 48,40 | 9 | 6.655.000 |
| 21/9/2020 | 47,70 | 47,60 | -0,63% | 47,60 | 47,70 | 47,63 | 47,60 | 55,00 | 3 | 1.429.000 |
| 16/9/2020 | 47,90 | 47,90 | -0,21% | 47,90 | 47,90 | 47,90 | 47,70 | 49,00 | 1 | 479.000 |
| 15/9/2020 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 47,80 | 55,00 | 1 | 480.000 |
| 14/9/2020 | 48,00 | 48,00 | -1,03% | 48,00 | 48,00 | 48,00 | 47,70 | 55,00 | 1 | 1.920.000 |
| 11/9/2020 | 48,50 | 48,50 | +1,68% | 48,50 | 48,50 | 48,50 | 47,70 | 50,00 | 1 | 1.940.000 |
| 10/9/2020 | 47,75 | 47,70 | -0,63% | 47,70 | 47,75 | 47,71 | 47,70 | 48,00 | 3 | 1.431.500 |