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.
HBTS5F - HABITASUL - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 29,80 | 29,80 | +0,37% | 29,80 | 29,80 | 29,80 | 28,50 | 32,20 | 1 | 154.960 |
| 15/4/2025 | 29,69 | 29,69 | +2,38% | 29,69 | 29,69 | 29,69 | 28,10 | 28,90 | 1 | 5.938 |
| 14/4/2025 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 28,10 | 31,92 | 2 | 214.600 |
| 9/4/2025 | 29,00 | 29,00 | +3,20% | 29,00 | 29,00 | 29,00 | 28,10 | 29,00 | 2 | 66.700 |
| 4/4/2025 | 28,10 | 28,10 | -1,78% | 28,10 | 28,10 | 28,10 | 28,10 | 29,99 | 1 | 5.620 |
| 31/3/2025 | 28,61 | 28,61 | +5,15% | 28,61 | 28,61 | 28,61 | 25,57 | 29,50 | 1 | 8.583 |
| 28/3/2025 | 27,77 | 27,21 | -9,00% | 27,21 | 27,77 | 27,59 | 26,35 | 29,80 | 3 | 44.152 |
| 27/3/2025 | 29,90 | 29,90 | +6,79% | 29,90 | 29,90 | 29,90 | 26,37 | 31,92 | 1 | 2.990 |
| 25/3/2025 | 28,00 | 28,00 | 0,00% | 26,60 | 28,00 | 27,32 | 26,35 | 29,90 | 4 | 90.160 |
| 24/3/2025 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 26,35 | 29,90 | 1 | 44.800 |
| 21/3/2025 | 28,00 | 28,00 | +2,56% | 28,00 | 29,00 | 28,10 | 28,00 | 29,50 | 4 | 168.600 |
| 20/3/2025 | 27,52 | 27,30 | +0,07% | 27,30 | 27,52 | 27,30 | 27,20 | 27,30 | 7 | 71.004 |
| 19/3/2025 | 26,73 | 27,28 | +1,04% | 26,73 | 27,28 | 26,84 | 27,28 | 31,92 | 3 | 13.420 |
| 18/3/2025 | 27,43 | 27,00 | -3,57% | 27,00 | 27,43 | 27,05 | 27,00 | 31,92 | 8 | 308.455 |
| 17/3/2025 | 28,00 | 28,00 | +2,08% | 28,00 | 28,00 | 28,00 | 27,43 | 28,00 | 2 | 5.600 |
| 13/3/2025 | 27,43 | 27,43 | -2,00% | 27,43 | 27,43 | 27,43 | 28,21 | 31,92 | 3 | 13.715 |
| 11/3/2025 | 27,99 | 27,99 | +7,41% | 27,99 | 27,99 | 27,99 | 27,80 | 28,00 | 1 | 2.799 |
| 10/3/2025 | 26,05 | 26,06 | -18,36% | 26,05 | 26,06 | 26,05 | 26,08 | 30,98 | 2 | 93.781 |
| 7/3/2025 | 31,92 | 31,92 | +14,00% | 31,92 | 31,92 | 31,92 | 26,05 | 31,92 | 1 | 3.192 |
| 5/3/2025 | 28,00 | 28,00 | +1,82% | 28,00 | 28,00 | 28,00 | 26,01 | 30,99 | 1 | 2.800 |
| 25/2/2025 | 27,50 | 27,50 | +1,10% | 27,50 | 27,50 | 27,50 | 25,55 | 28,00 | 1 | 19.250 |
| 24/2/2025 | 27,20 | 27,20 | +0,74% | 27,20 | 27,20 | 27,20 | 25,55 | 27,02 | 1 | 2.720 |
| 21/2/2025 | 27,00 | 27,00 | -1,78% | 27,00 | 27,00 | 27,00 | 27,00 | 30,00 | 1 | 2.700 |
| 20/2/2025 | 27,49 | 27,49 | +0,37% | 27,49 | 27,49 | 27,49 | 27,00 | 28,00 | 2 | 8.247 |
| 19/2/2025 | 28,00 | 27,39 | +1,44% | 27,39 | 28,00 | 27,59 | 25,55 | 28,00 | 2 | 8.278 |
| 18/2/2025 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 25,55 | 28,00 | 3 | 27.000 |
| 17/2/2025 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 25,55 | 27,00 | 1 | 2.700 |
| 13/2/2025 | 25,54 | 26,99 | +5,72% | 25,54 | 26,99 | 26,26 | 25,60 | 27,00 | 2 | 5.253 |
| 12/2/2025 | 25,94 | 25,53 | -3,55% | 25,53 | 25,94 | 25,77 | 25,53 | 27,99 | 4 | 25.771 |
| 11/2/2025 | 26,47 | 26,47 | 0,00% | 26,46 | 26,47 | 26,46 | 25,93 | 27,99 | 3 | 132.349 |
| 10/2/2025 | 27,95 | 26,47 | -5,50% | 26,47 | 27,95 | 26,96 | 26,46 | 28,01 | 2 | 8.089 |
| 6/2/2025 | 28,01 | 28,01 | +1,97% | 28,01 | 28,01 | 28,01 | 26,46 | 28,01 | 1 | 2.801 |
| 5/2/2025 | 27,63 | 27,47 | -1,89% | 27,00 | 27,63 | 27,04 | 26,46 | 31,95 | 6 | 189.317 |
| 3/2/2025 | 29,45 | 28,00 | -3,05% | 28,00 | 29,45 | 29,32 | 27,63 | 28,00 | 4 | 96.770 |
| 29/1/2025 | 28,90 | 28,88 | -0,41% | 28,88 | 28,90 | 28,88 | 27,28 | 30,00 | 2 | 31.770 |
| 28/1/2025 | 27,20 | 29,00 | 0,00% | 27,20 | 29,00 | 28,67 | 28,79 | 30,50 | 2 | 31.540 |
| 23/1/2025 | 29,00 | 29,00 | +3,57% | 29,00 | 29,00 | 29,00 | 27,80 | 29,00 | 1 | 2.900 |
| 21/1/2025 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 25,54 | 28,00 | 1 | 33.600 |
| 17/1/2025 | 28,00 | 28,00 | +9,67% | 28,00 | 28,00 | 28,00 | 25,53 | 28,00 | 2 | 78.400 |
| 14/1/2025 | 27,61 | 25,53 | -8,76% | 25,53 | 27,61 | 27,05 | 25,53 | 29,00 | 5 | 175.874 |
| 10/1/2025 | 29,50 | 27,98 | -5,15% | 27,98 | 29,50 | 28,25 | 27,98 | 31,90 | 3 | 31.082 |
| 9/1/2025 | 27,20 | 29,50 | -7,81% | 27,20 | 32,00 | 31,62 | 29,50 | 31,95 | 3 | 145.470 |
| 8/1/2025 | 32,00 | 32,00 | +14,29% | 32,00 | 32,00 | 32,00 | 27,20 | 32,00 | 1 | 3.200 |
| 7/1/2025 | 28,00 | 28,00 | -12,50% | 28,00 | 28,00 | 28,00 | 28,00 | 32,00 | 2 | 14.000 |
| 6/1/2025 | 32,43 | 32,00 | +12,28% | 32,00 | 32,43 | 32,19 | 27,58 | 31,90 | 4 | 86.916 |
| 3/1/2025 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 28,00 | 28,50 | 2 | 28.500 |
| 2/1/2025 | 28,50 | 28,50 | +5,20% | 28,50 | 28,50 | 28,50 | 28,50 | 32,44 | 5 | 82.650 |
| 30/12/2024 | 28,40 | 27,09 | -4,61% | 27,09 | 28,40 | 27,49 | 28,00 | 28,40 | 3 | 43.999 |
| 27/12/2024 | 27,00 | 28,40 | +5,15% | 27,00 | 28,40 | 27,12 | 27,09 | 28,00 | 2 | 29.840 |
| 26/12/2024 | 27,01 | 27,01 | -15,59% | 27,01 | 28,50 | 27,75 | 27,00 | 28,50 | 3 | 27.755 |
| 23/12/2024 | 32,43 | 32,00 | -1,33% | 32,00 | 32,44 | 32,23 | 28,50 | 32,00 | 3 | 54.793 |
| 20/12/2024 | 32,43 | 32,43 | +13,79% | 32,43 | 32,43 | 32,43 | 28,50 | 32,44 | 1 | 3.243 |
| 19/12/2024 | 28,50 | 28,50 | -3,36% | 28,50 | 28,50 | 28,50 | 27,00 | 28,50 | 3 | 142.500 |
| 18/12/2024 | 29,49 | 29,49 | +9,22% | 29,49 | 29,49 | 29,49 | 27,00 | 32,40 | 1 | 2.949 |
| 17/12/2024 | 32,43 | 27,00 | -16,74% | 27,00 | 32,44 | 29,31 | 0,00 | 32,40 | 6 | 61.565 |
| 16/12/2024 | 32,43 | 32,43 | +15,82% | 32,43 | 32,43 | 32,43 | 26,81 | 32,44 | 1 | 6.486 |
| 13/12/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 30,66 | 32,00 | 1 | 16.800 |
| 12/12/2024 | 28,50 | 28,00 | -5,08% | 28,00 | 28,50 | 28,22 | 28,00 | 30,00 | 4 | 95.968 |
| 11/12/2024 | 29,50 | 29,50 | +5,32% | 29,50 | 29,50 | 29,50 | 29,50 | 32,44 | 1 | 11.800 |
| 10/12/2024 | 28,01 | 28,01 | 0,00% | 28,01 | 28,01 | 28,01 | 28,01 | 29,50 | 2 | 16.806 |
| 9/12/2024 | 28,01 | 28,01 | -3,41% | 28,01 | 28,01 | 28,01 | 28,01 | 29,50 | 1 | 2.801 |
| 6/12/2024 | 28,43 | 29,00 | -0,10% | 28,43 | 29,03 | 28,91 | 28,01 | 29,50 | 5 | 101.218 |
| 5/12/2024 | 29,01 | 29,03 | +0,03% | 29,01 | 29,03 | 29,02 | 28,44 | 30,00 | 2 | 14.511 |
| 4/12/2024 | 32,44 | 29,02 | -10,54% | 29,02 | 32,44 | 30,73 | 29,00 | 30,00 | 2 | 6.146 |
| 3/12/2024 | 32,43 | 32,44 | +5,02% | 32,43 | 32,44 | 32,43 | 28,50 | 30,40 | 2 | 9.731 |
| 2/12/2024 | 32,44 | 30,89 | -0,35% | 28,51 | 32,44 | 30,10 | 28,50 | 30,90 | 4 | 21.075 |
| 29/11/2024 | 29,52 | 31,00 | +5,01% | 28,51 | 32,44 | 29,13 | 28,50 | 31,00 | 8 | 314.633 |
| 28/11/2024 | 31,00 | 29,52 | -4,77% | 28,43 | 31,00 | 29,67 | 28,43 | 29,52 | 6 | 118.711 |
| 27/11/2024 | 32,43 | 31,00 | +0,32% | 31,00 | 32,43 | 31,04 | 30,08 | 31,00 | 4 | 108.643 |
| 26/11/2024 | 32,43 | 30,90 | +6,51% | 30,90 | 32,43 | 31,07 | 30,08 | 30,87 | 2 | 27.963 |
| 25/11/2024 | 30,89 | 29,01 | -5,81% | 28,43 | 32,44 | 31,07 | 29,00 | 30,89 | 12 | 59.042 |
| 22/11/2024 | 29,00 | 30,80 | +2,67% | 29,00 | 31,88 | 30,83 | 30,80 | 31,88 | 5 | 36.996 |
| 21/11/2024 | 32,00 | 30,00 | -7,52% | 30,00 | 32,00 | 31,78 | 30,80 | 32,00 | 2 | 209.800 |
| 18/11/2024 | 32,44 | 32,44 | +11,86% | 32,44 | 32,44 | 32,44 | 29,00 | 32,44 | 1 | 3.244 |
| 14/11/2024 | 29,14 | 29,00 | -1,49% | 29,00 | 30,98 | 30,11 | 28,55 | 30,99 | 5 | 75.276 |
| 12/11/2024 | 29,74 | 29,44 | -3,00% | 29,44 | 29,74 | 29,49 | 29,14 | 30,97 | 2 | 17.694 |
| 11/11/2024 | 30,35 | 30,35 | -2,00% | 30,35 | 30,35 | 30,35 | 30,35 | 30,98 | 1 | 3.035 |
| 8/11/2024 | 30,97 | 30,97 | 0,00% | 30,97 | 30,97 | 30,97 | 27,29 | 30,97 | 2 | 6.194 |
| 7/11/2024 | 27,12 | 30,97 | +14,66% | 27,12 | 30,97 | 30,44 | 27,32 | 30,98 | 3 | 133.958 |
| 6/11/2024 | 29,69 | 27,01 | -9,67% | 27,01 | 29,69 | 29,40 | 28,20 | 30,98 | 10 | 396.948 |
| 5/11/2024 | 29,90 | 29,90 | -0,33% | 29,90 | 29,90 | 29,90 | 30,00 | 32,44 | 1 | 2.990 |
| 4/11/2024 | 30,00 | 30,00 | +0,30% | 30,00 | 30,00 | 30,00 | 30,02 | 32,00 | 1 | 3.000 |
| 31/10/2024 | 29,91 | 29,91 | -0,30% | 29,91 | 29,91 | 29,91 | 29,91 | 31,99 | 1 | 11.964 |
| 30/10/2024 | 31,99 | 30,00 | +0,30% | 30,00 | 32,00 | 30,89 | 31,00 | 32,00 | 6 | 142.096 |
| 25/10/2024 | 29,91 | 29,91 | -7,77% | 29,91 | 29,91 | 29,91 | 29,91 | 32,43 | 1 | 2.991 |
| 24/10/2024 | 32,43 | 32,43 | +8,43% | 32,43 | 32,43 | 32,43 | 29,91 | 32,43 | 1 | 6.486 |
| 23/10/2024 | 29,91 | 29,91 | -7,63% | 29,91 | 29,91 | 29,91 | 32,00 | 32,43 | 1 | 2.991 |
| 22/10/2024 | 32,38 | 32,38 | -0,12% | 32,38 | 32,38 | 32,38 | 29,91 | 32,38 | 5 | 71.236 |
| 21/10/2024 | 32,42 | 32,42 | +8,39% | 32,42 | 32,42 | 32,42 | 32,00 | 32,42 | 1 | 6.484 |
| 17/10/2024 | 29,91 | 29,91 | 0,00% | 29,91 | 29,91 | 29,91 | 29,91 | 32,44 | 1 | 11.964 |
| 16/10/2024 | 29,91 | 29,91 | -11,72% | 29,91 | 29,91 | 29,91 | 29,91 | 33,69 | 1 | 32.901 |
| 15/10/2024 | 33,89 | 33,88 | -0,32% | 33,88 | 33,89 | 33,88 | 30,50 | 33,88 | 2 | 30.500 |
| 14/10/2024 | 33,99 | 33,99 | +16,76% | 33,99 | 33,99 | 33,99 | 29,91 | 33,99 | 1 | 3.399 |
| 11/10/2024 | 31,10 | 29,11 | -6,40% | 29,11 | 31,97 | 30,81 | 29,11 | 33,99 | 7 | 135.574 |
| 10/10/2024 | 31,55 | 31,10 | -2,78% | 31,10 | 31,55 | 31,52 | 31,10 | 31,99 | 4 | 78.811 |
| 9/10/2024 | 32,00 | 31,99 | -0,03% | 31,99 | 32,00 | 31,99 | 31,40 | 31,99 | 2 | 6.399 |
| 8/10/2024 | 29,00 | 32,00 | -1,54% | 29,00 | 32,00 | 29,66 | 31,00 | 32,00 | 3 | 180.950 |
| 7/10/2024 | 32,50 | 32,50 | 0,00% | 32,50 | 32,50 | 32,50 | 30,00 | 32,69 | 1 | 6.500 |
| 4/10/2024 | 32,80 | 32,50 | +3,17% | 32,50 | 32,80 | 32,60 | 30,00 | 32,80 | 2 | 9.780 |
| 3/10/2024 | 31,00 | 31,50 | +1,61% | 30,00 | 32,80 | 31,26 | 30,01 | 37,35 | 12 | 247.011 |
| 2/10/2024 | 35,50 | 31,00 | -12,68% | 30,01 | 35,51 | 31,98 | 30,00 | 32,49 | 17 | 607.641 |
| 1/10/2024 | 34,42 | 35,50 | +3,14% | 32,00 | 35,50 | 34,32 | 32,00 | 35,50 | 4 | 99.550 |
| 30/9/2024 | 34,42 | 34,42 | -11,72% | 34,42 | 34,42 | 34,42 | 34,42 | 35,50 | 1 | 20.652 |
| 26/9/2024 | 35,76 | 38,99 | +0,52% | 35,76 | 38,99 | 36,34 | 37,00 | 38,99 | 3 | 39.982 |
| 25/9/2024 | 38,70 | 38,79 | +6,27% | 38,00 | 38,79 | 38,55 | 37,00 | 38,79 | 5 | 26.986 |
| 23/9/2024 | 36,65 | 36,50 | -0,38% | 36,50 | 36,65 | 36,60 | 36,50 | 38,08 | 5 | 362.394 |
| 19/9/2024 | 38,11 | 36,64 | -10,63% | 36,64 | 38,11 | 37,37 | 37,00 | 40,96 | 2 | 7.475 |
| 18/9/2024 | 37,50 | 41,00 | +9,33% | 36,50 | 41,00 | 36,78 | 36,55 | 41,00 | 6 | 268.499 |
| 17/9/2024 | 38,56 | 37,50 | -9,40% | 37,50 | 38,56 | 38,10 | 37,50 | 38,00 | 3 | 38.107 |
| 16/9/2024 | 41,39 | 41,39 | 0,00% | 38,10 | 41,39 | 39,75 | 37,50 | 38,00 | 6 | 95.416 |
| 12/9/2024 | 41,39 | 41,39 | -0,27% | 41,39 | 41,39 | 41,39 | 38,90 | 41,39 | 2 | 12.417 |
| 11/9/2024 | 41,50 | 41,50 | +2,47% | 41,50 | 41,50 | 41,50 | 38,90 | 41,41 | 2 | 8.300 |
| 9/9/2024 | 38,90 | 40,50 | +2,87% | 38,90 | 41,41 | 39,34 | 38,90 | 40,50 | 7 | 271.472 |
| 6/9/2024 | 39,37 | 39,37 | +1,26% | 39,37 | 39,37 | 39,37 | 38,90 | 41,41 | 5 | 62.992 |
| 4/9/2024 | 38,91 | 38,88 | -8,35% | 38,88 | 38,91 | 38,88 | 38,88 | 41,90 | 2 | 15.555 |
| 3/9/2024 | 42,40 | 42,42 | +9,02% | 38,91 | 42,42 | 42,01 | 38,90 | 42,00 | 11 | 768.897 |
| 2/9/2024 | 38,91 | 38,91 | 0,00% | 38,91 | 38,91 | 38,91 | 38,90 | 42,42 | 1 | 7.782 |
| 30/8/2024 | 38,90 | 38,91 | -2,73% | 38,90 | 38,91 | 38,90 | 38,91 | 40,00 | 2 | 11.672 |
| 29/8/2024 | 40,40 | 40,00 | 0,00% | 40,00 | 40,40 | 40,09 | 38,80 | 41,95 | 4 | 84.203 |
| 28/8/2024 | 40,00 | 40,00 | -2,44% | 40,00 | 40,00 | 40,00 | 37,10 | 41,50 | 1 | 100.000 |
| 27/8/2024 | 41,00 | 41,00 | +5,26% | 41,00 | 41,00 | 41,00 | 37,10 | 41,00 | 1 | 12.300 |
| 26/8/2024 | 42,42 | 38,95 | -9,42% | 37,09 | 42,42 | 37,57 | 38,95 | 41,95 | 6 | 251.728 |
| 22/8/2024 | 38,95 | 43,00 | +11,40% | 38,95 | 43,00 | 40,30 | 38,90 | 41,00 | 2 | 12.090 |
| 20/8/2024 | 38,61 | 38,60 | -2,03% | 38,60 | 38,61 | 38,60 | 38,60 | 43,00 | 3 | 19.301 |
| 19/8/2024 | 40,00 | 39,40 | -1,99% | 39,40 | 43,41 | 41,61 | 39,40 | 42,50 | 5 | 87.391 |
| 16/8/2024 | 43,50 | 40,20 | +8,36% | 40,20 | 43,50 | 41,14 | 37,11 | 43,50 | 3 | 57.600 |
| 15/8/2024 | 40,20 | 37,10 | -7,71% | 37,09 | 40,20 | 37,41 | 37,10 | 43,00 | 6 | 142.180 |
| 14/8/2024 | 40,07 | 40,20 | +0,32% | 38,41 | 44,00 | 41,13 | 39,07 | 44,00 | 16 | 645.823 |
| 12/8/2024 | 40,07 | 40,07 | 0,00% | 40,07 | 40,07 | 40,07 | 40,07 | 43,00 | 3 | 20.035 |
| 9/8/2024 | 43,90 | 40,07 | -4,25% | 40,07 | 43,90 | 42,06 | 40,07 | 43,90 | 3 | 201.911 |
| 8/8/2024 | 42,69 | 41,85 | -3,95% | 41,85 | 44,00 | 43,02 | 42,35 | 43,90 | 5 | 34.423 |
| 7/8/2024 | 42,81 | 43,57 | +2,01% | 42,81 | 43,58 | 42,84 | 42,71 | 43,58 | 7 | 179.955 |
| 6/8/2024 | 42,81 | 42,71 | +6,80% | 42,71 | 42,81 | 42,78 | 40,00 | 42,81 | 4 | 17.114 |
| 5/8/2024 | 41,94 | 39,99 | -6,57% | 39,99 | 41,94 | 40,47 | 39,99 | 42,80 | 3 | 16.191 |
| 2/8/2024 | 41,94 | 42,80 | 0,00% | 41,94 | 42,80 | 42,72 | 38,50 | 42,80 | 4 | 46.994 |
| 1/8/2024 | 39,19 | 42,80 | +7,00% | 39,19 | 42,80 | 40,47 | 38,26 | 42,80 | 2 | 56.671 |
| 30/7/2024 | 40,37 | 40,00 | -7,00% | 39,59 | 40,37 | 39,89 | 39,60 | 42,90 | 7 | 422.860 |
| 29/7/2024 | 43,15 | 43,01 | +4,90% | 42,50 | 43,15 | 42,78 | 42,50 | 43,01 | 8 | 273.838 |
| 26/7/2024 | 42,90 | 41,00 | +2,53% | 41,00 | 42,90 | 41,05 | 41,49 | 43,90 | 2 | 275.080 |
| 25/7/2024 | 44,75 | 39,99 | -10,64% | 39,99 | 44,75 | 43,56 | 40,05 | 44,75 | 2 | 17.424 |
| 24/7/2024 | 44,78 | 44,75 | +2,85% | 44,75 | 44,88 | 44,81 | 41,12 | 44,75 | 4 | 103.075 |
| 22/7/2024 | 42,90 | 43,51 | +1,40% | 39,50 | 43,51 | 42,19 | 40,04 | 43,50 | 14 | 1.092.929 |
| 19/7/2024 | 39,39 | 42,91 | +8,36% | 39,39 | 42,91 | 41,48 | 38,57 | 42,91 | 5 | 128.595 |
| 18/7/2024 | 41,25 | 39,60 | -4,00% | 39,60 | 42,99 | 41,44 | 39,51 | 42,83 | 9 | 161.618 |
| 17/7/2024 | 41,00 | 41,25 | +4,70% | 41,00 | 41,25 | 41,18 | 39,39 | 41,25 | 2 | 78.250 |
| 16/7/2024 | 41,24 | 39,40 | -0,30% | 39,40 | 41,24 | 40,52 | 39,39 | 40,98 | 6 | 105.358 |
| 15/7/2024 | 41,24 | 39,52 | -3,52% | 39,52 | 41,24 | 40,29 | 39,52 | 41,24 | 6 | 52.377 |
| 12/7/2024 | 40,96 | 40,96 | +7,48% | 40,00 | 42,96 | 40,96 | 38,75 | 42,94 | 7 | 507.904 |
| 11/7/2024 | 40,72 | 38,11 | -11,33% | 38,10 | 40,72 | 39,10 | 38,13 | 42,53 | 18 | 797.722 |
| 10/7/2024 | 38,40 | 42,98 | +7,45% | 38,10 | 43,00 | 41,26 | 40,72 | 42,70 | 14 | 346.642 |
| 8/7/2024 | 40,00 | 40,00 | +0,05% | 40,00 | 40,00 | 40,00 | 38,50 | 39,99 | 2 | 32.000 |
| 5/7/2024 | 39,98 | 39,98 | 0,00% | 39,94 | 39,98 | 39,95 | 37,10 | 39,98 | 5 | 339.630 |
| 4/7/2024 | 39,97 | 39,98 | 0,00% | 37,00 | 39,98 | 39,76 | 37,00 | 39,98 | 8 | 437.463 |
| 3/7/2024 | 39,98 | 39,98 | +8,05% | 39,98 | 39,98 | 39,98 | 35,82 | 39,96 | 1 | 15.992 |
| 2/7/2024 | 37,00 | 37,00 | +3,53% | 37,00 | 37,00 | 37,00 | 37,00 | 39,98 | 1 | 3.700 |
| 28/6/2024 | 39,98 | 35,74 | -10,65% | 35,74 | 40,00 | 37,01 | 35,70 | 39,00 | 8 | 433.089 |
| 27/6/2024 | 39,98 | 40,00 | +0,05% | 39,98 | 40,00 | 39,98 | 37,50 | 39,98 | 2 | 295.914 |
| 26/6/2024 | 39,98 | 39,98 | +9,53% | 39,98 | 39,98 | 39,98 | 37,00 | 39,98 | 2 | 155.922 |
| 25/6/2024 | 39,98 | 36,50 | -8,75% | 36,50 | 39,98 | 37,38 | 36,50 | 39,98 | 3 | 250.466 |
| 24/6/2024 | 39,98 | 40,00 | +0,05% | 39,98 | 40,00 | 39,98 | 35,00 | 39,98 | 2 | 99.954 |
| 21/6/2024 | 36,20 | 39,98 | -0,05% | 36,00 | 39,98 | 36,18 | 36,09 | 39,98 | 5 | 191.763 |
| 19/6/2024 | 40,00 | 40,00 | +10,50% | 40,00 | 40,00 | 40,00 | 36,00 | 40,00 | 2 | 40.000 |
| 18/6/2024 | 36,20 | 36,20 | 0,00% | 36,20 | 36,20 | 36,20 | 36,20 | 41,50 | 3 | 47.060 |
| 17/6/2024 | 37,00 | 36,20 | -3,60% | 36,20 | 37,00 | 36,94 | 36,20 | 41,50 | 8 | 206.870 |
| 14/6/2024 | 37,55 | 37,55 | 0,00% | 37,55 | 37,55 | 37,55 | 36,90 | 44,30 | 1 | 3.755 |
| 13/6/2024 | 37,55 | 37,55 | -0,66% | 37,55 | 37,55 | 37,55 | 37,55 | 42,10 | 1 | 7.510 |
| 11/6/2024 | 38,00 | 37,80 | -10,21% | 37,80 | 38,00 | 37,80 | 38,25 | 42,10 | 3 | 189.020 |
| 10/6/2024 | 42,10 | 42,10 | 0,00% | 42,10 | 42,10 | 42,10 | 37,80 | 42,10 | 4 | 84.200 |
| 7/6/2024 | 41,51 | 42,10 | +11,08% | 41,51 | 44,79 | 42,20 | 37,90 | 42,10 | 6 | 130.849 |
| 5/6/2024 | 37,80 | 37,90 | +0,93% | 37,80 | 37,90 | 37,85 | 37,90 | 41,51 | 2 | 7.570 |
| 4/6/2024 | 37,70 | 37,55 | -0,16% | 37,55 | 37,70 | 37,56 | 37,70 | 41,51 | 2 | 30.055 |
| 3/6/2024 | 37,70 | 37,61 | 0,00% | 37,61 | 37,70 | 37,64 | 37,70 | 41,51 | 3 | 229.648 |
| 31/5/2024 | 37,99 | 37,61 | -9,37% | 37,59 | 37,99 | 37,76 | 37,65 | 39,90 | 7 | 600.387 |
| 29/5/2024 | 38,33 | 41,50 | +6,08% | 38,33 | 41,50 | 41,42 | 38,00 | 41,49 | 5 | 169.833 |
| 28/5/2024 | 39,69 | 39,12 | -3,43% | 39,12 | 39,69 | 39,23 | 39,11 | 41,50 | 6 | 35.314 |
| 27/5/2024 | 41,00 | 40,51 | -8,97% | 40,00 | 41,00 | 40,51 | 40,10 | 43,96 | 6 | 243.089 |
| 24/5/2024 | 44,50 | 44,50 | -1,07% | 44,50 | 44,50 | 44,50 | 40,00 | 44,50 | 2 | 31.150 |
| 23/5/2024 | 44,98 | 44,98 | +0,18% | 44,98 | 44,98 | 44,98 | 40,00 | 44,96 | 1 | 4.498 |
| 22/5/2024 | 44,98 | 44,90 | -0,16% | 44,44 | 44,98 | 44,85 | 40,00 | 44,90 | 5 | 62.792 |
| 21/5/2024 | 44,97 | 44,97 | +4,61% | 44,97 | 44,97 | 44,97 | 40,11 | 44,92 | 3 | 89.940 |
| 20/5/2024 | 44,98 | 42,99 | +2,36% | 40,03 | 44,98 | 40,36 | 40,09 | 42,99 | 4 | 222.026 |
| 17/5/2024 | 41,94 | 42,00 | -1,89% | 41,94 | 42,81 | 42,24 | 42,00 | 42,80 | 5 | 67.596 |
| 16/5/2024 | 42,80 | 42,81 | -0,05% | 42,80 | 42,85 | 42,82 | 42,80 | 42,81 | 4 | 102.772 |
| 15/5/2024 | 39,20 | 42,83 | +7,08% | 39,20 | 42,83 | 41,89 | 42,00 | 42,01 | 6 | 335.183 |
| 14/5/2024 | 42,01 | 40,00 | -4,78% | 40,00 | 42,01 | 41,96 | 39,99 | 42,01 | 6 | 411.296 |
| 13/5/2024 | 42,00 | 42,01 | +0,02% | 42,00 | 42,01 | 42,00 | 39,99 | 42,84 | 4 | 247.801 |
| 9/5/2024 | 39,53 | 42,00 | +4,79% | 39,53 | 42,00 | 40,02 | 38,00 | 41,01 | 3 | 20.012 |
| 8/5/2024 | 40,08 | 40,08 | +0,20% | 40,08 | 40,08 | 40,08 | 40,10 | 42,83 | 1 | 200.400 |
| 7/5/2024 | 40,06 | 40,00 | 0,00% | 40,00 | 40,06 | 40,00 | 37,52 | 42,83 | 4 | 44.006 |
| 6/5/2024 | 38,30 | 40,00 | +0,03% | 36,06 | 40,71 | 38,32 | 38,01 | 42,84 | 8 | 233.756 |
| 2/5/2024 | 43,00 | 39,99 | -4,33% | 39,99 | 43,00 | 41,49 | 40,02 | 42,02 | 2 | 8.299 |
| 30/4/2024 | 41,70 | 41,80 | +0,14% | 41,70 | 41,80 | 41,75 | 39,99 | 44,98 | 3 | 417.550 |
| 29/4/2024 | 41,74 | 41,74 | +0,72% | 41,74 | 41,74 | 41,74 | 35,57 | 41,73 | 4 | 25.044 |
| 26/4/2024 | 40,11 | 41,44 | -8,92% | 35,45 | 41,44 | 39,89 | 36,00 | 40,85 | 20 | 1.268.632 |
| 25/4/2024 | 45,50 | 45,50 | -0,85% | 40,67 | 45,60 | 45,45 | 41,11 | 45,50 | 24 | 740.987 |
| 24/4/2024 | 45,89 | 45,89 | +0,09% | 45,89 | 46,30 | 46,10 | 44,00 | 46,09 | 9 | 516.338 |
| 23/4/2024 | 45,99 | 45,85 | -0,09% | 41,00 | 46,14 | 44,69 | 44,35 | 45,85 | 14 | 299.428 |
| 22/4/2024 | 43,91 | 45,89 | +4,51% | 39,01 | 47,80 | 45,02 | 45,00 | 45,99 | 27 | 531.307 |
| 19/4/2024 | 40,00 | 43,91 | +0,94% | 40,00 | 43,91 | 41,81 | 41,01 | 44,83 | 3 | 137.989 |
| 17/4/2024 | 43,50 | 43,50 | +8,75% | 43,50 | 43,50 | 43,50 | 39,00 | 43,50 | 2 | 26.100 |
| 16/4/2024 | 40,07 | 40,00 | -0,15% | 40,00 | 41,00 | 40,06 | 39,02 | 41,00 | 9 | 376.598 |
| 15/4/2024 | 43,50 | 40,06 | -7,91% | 40,06 | 43,50 | 40,76 | 40,06 | 42,98 | 4 | 220.108 |
| 12/4/2024 | 42,50 | 43,50 | +2,35% | 42,50 | 43,50 | 42,51 | 42,50 | 43,50 | 3 | 263.600 |
| 11/4/2024 | 40,90 | 42,50 | +3,66% | 40,90 | 43,88 | 42,98 | 40,01 | 42,50 | 4 | 210.627 |
| 10/4/2024 | 41,00 | 41,00 | 0,00% | 41,00 | 41,00 | 41,00 | 39,10 | 40,99 | 2 | 246.000 |
| 9/4/2024 | 43,87 | 41,00 | -6,54% | 41,00 | 43,87 | 41,05 | 41,00 | 43,87 | 2 | 209.387 |
| 8/4/2024 | 41,00 | 43,87 | +7,00% | 39,00 | 43,87 | 40,73 | 39,12 | 43,87 | 17 | 456.280 |
| 5/4/2024 | 40,48 | 41,00 | +1,28% | 40,48 | 43,86 | 41,60 | 40,48 | 43,85 | 5 | 436.870 |
| 4/4/2024 | 39,93 | 40,48 | +1,38% | 39,93 | 43,87 | 42,34 | 40,48 | 43,50 | 13 | 732.654 |
| 3/4/2024 | 39,93 | 39,93 | -0,18% | 39,93 | 39,93 | 39,93 | 39,93 | 42,47 | 1 | 11.979 |
| 2/4/2024 | 43,87 | 40,00 | -4,76% | 40,00 | 43,87 | 40,87 | 39,93 | 42,47 | 7 | 277.944 |
| 1/4/2024 | 43,87 | 42,00 | +5,18% | 42,00 | 43,87 | 43,22 | 40,50 | 43,40 | 10 | 596.557 |
| 28/3/2024 | 39,93 | 39,93 | -4,70% | 39,93 | 43,80 | 40,65 | 40,00 | 43,80 | 6 | 280.511 |
| 27/3/2024 | 43,86 | 41,90 | +2,20% | 41,40 | 43,86 | 42,07 | 39,93 | 41,90 | 7 | 164.100 |
| 26/3/2024 | 45,39 | 41,00 | -9,67% | 38,18 | 45,39 | 39,60 | 39,93 | 40,90 | 16 | 1.374.175 |
| 25/3/2024 | 44,12 | 45,39 | +5,56% | 43,85 | 45,39 | 44,09 | 41,25 | 45,39 | 9 | 612.960 |
| 22/3/2024 | 39,98 | 43,00 | +6,73% | 39,98 | 43,00 | 40,28 | 38,00 | 44,12 | 3 | 40.282 |
| 21/3/2024 | 36,03 | 40,29 | +4,16% | 35,00 | 40,29 | 37,44 | 39,00 | 42,36 | 11 | 715.224 |
| 20/3/2024 | 35,00 | 38,68 | +5,97% | 35,00 | 38,68 | 38,11 | 35,33 | 38,90 | 2 | 224.900 |
| 19/3/2024 | 36,50 | 36,50 | +4,29% | 36,50 | 36,50 | 36,50 | 36,50 | 38,70 | 1 | 182.500 |
| 18/3/2024 | 38,80 | 35,00 | -9,79% | 35,00 | 38,80 | 35,45 | 35,00 | 38,70 | 18 | 811.861 |
| 15/3/2024 | 38,80 | 38,80 | +0,03% | 38,80 | 38,80 | 38,80 | 37,00 | 38,70 | 1 | 31.040 |
| 14/3/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 38,79 | 35,24 | 38,90 | 1 | 38.790 |
| 13/3/2024 | 38,01 | 38,90 | +0,28% | 35,23 | 38,90 | 38,65 | 35,24 | 38,90 | 7 | 162.332 |
| 12/3/2024 | 38,90 | 38,79 | +10,83% | 38,79 | 38,90 | 38,80 | 35,23 | 38,79 | 4 | 73.734 |
| 11/3/2024 | 38,90 | 35,00 | -2,91% | 35,00 | 38,90 | 38,73 | 35,23 | 38,90 | 3 | 92.970 |
| 7/3/2024 | 38,79 | 36,05 | 0,00% | 36,05 | 38,79 | 36,21 | 36,05 | 38,79 | 9 | 202.797 |
| 6/3/2024 | 35,57 | 36,05 | -6,24% | 35,57 | 38,80 | 36,56 | 36,05 | 38,80 | 6 | 95.062 |
| 5/3/2024 | 39,00 | 38,45 | -0,85% | 38,45 | 39,00 | 38,51 | 35,57 | 38,45 | 8 | 192.580 |
| 4/3/2024 | 34,91 | 38,78 | +11,09% | 34,91 | 40,00 | 38,90 | 38,78 | 39,81 | 10 | 404.614 |
| 1/3/2024 | 38,28 | 34,91 | -8,80% | 34,91 | 38,28 | 35,53 | 34,91 | 38,28 | 8 | 373.119 |
| 29/2/2024 | 38,28 | 38,28 | 0,00% | 38,28 | 38,28 | 38,28 | 37,00 | 38,24 | 1 | 3.828 |
| 28/2/2024 | 37,00 | 38,28 | +9,65% | 37,00 | 38,28 | 38,23 | 37,00 | 38,28 | 4 | 99.400 |
| 27/2/2024 | 35,00 | 34,91 | -11,62% | 34,91 | 35,00 | 34,98 | 37,00 | 39,80 | 3 | 209.919 |
| 26/2/2024 | 39,88 | 39,50 | +12,86% | 39,50 | 39,88 | 39,53 | 35,00 | 39,50 | 2 | 43.488 |
| 23/2/2024 | 39,00 | 35,00 | -12,78% | 35,00 | 39,00 | 35,60 | 0,00 | 0,00 | 5 | 288.370 |
| 22/2/2024 | 38,98 | 40,13 | +13,68% | 38,98 | 40,13 | 39,55 | 35,68 | 37,85 | 4 | 15.821 |
| 21/2/2024 | 35,30 | 35,30 | -7,11% | 35,30 | 35,30 | 35,30 | 35,68 | 38,98 | 1 | 3.530 |
| 20/2/2024 | 38,60 | 38,00 | +2,70% | 36,72 | 38,60 | 37,97 | 35,01 | 38,00 | 4 | 87.332 |
| 16/2/2024 | 39,41 | 37,00 | +12,09% | 37,00 | 40,90 | 40,75 | 37,00 | 39,00 | 6 | 154.869 |
| 15/2/2024 | 33,01 | 33,01 | +0,03% | 33,01 | 33,01 | 33,01 | 33,01 | 36,66 | 1 | 3.301 |
| 14/2/2024 | 33,01 | 33,00 | -10,81% | 33,00 | 33,01 | 33,00 | 33,00 | 39,00 | 8 | 399.307 |
| 9/2/2024 | 36,99 | 37,00 | +15,63% | 36,99 | 37,00 | 36,99 | 0,00 | 0,00 | 3 | 33.296 |
| 8/2/2024 | 39,41 | 32,00 | -11,11% | 32,00 | 39,41 | 33,78 | 32,00 | 36,00 | 19 | 864.946 |
| 7/2/2024 | 36,00 | 36,00 | +2,86% | 36,00 | 36,00 | 36,00 | 33,27 | 36,00 | 4 | 140.400 |
| 6/2/2024 | 34,08 | 35,00 | -5,41% | 33,11 | 35,00 | 33,47 | 34,00 | 35,00 | 6 | 147.280 |
| 5/2/2024 | 33,70 | 37,00 | 0,00% | 33,50 | 37,00 | 33,73 | 33,50 | 37,00 | 3 | 340.750 |
| 2/2/2024 | 36,25 | 37,00 | -5,13% | 35,60 | 38,00 | 36,54 | 34,00 | 38,00 | 6 | 138.855 |
| 1/2/2024 | 39,00 | 39,00 | +11,30% | 39,00 | 39,00 | 39,00 | 36,25 | 39,00 | 2 | 7.800 |
| 31/1/2024 | 39,00 | 35,04 | -5,30% | 35,04 | 39,00 | 36,99 | 35,00 | 38,50 | 10 | 395.799 |
| 30/1/2024 | 42,00 | 37,00 | -11,90% | 36,00 | 42,00 | 37,33 | 35,22 | 38,00 | 9 | 481.627 |
| 26/1/2024 | 40,89 | 42,00 | +6,57% | 39,40 | 44,68 | 42,23 | 38,57 | 42,00 | 7 | 346.334 |
| 25/1/2024 | 40,89 | 39,41 | +17,64% | 39,41 | 40,89 | 40,04 | 39,41 | 40,89 | 3 | 84.093 |
| 24/1/2024 | 43,00 | 33,50 | -24,70% | 33,50 | 43,00 | 39,31 | 37,85 | 40,89 | 14 | 660.450 |
| 23/1/2024 | 48,00 | 44,49 | -5,34% | 44,49 | 48,00 | 45,76 | 41,50 | 44,00 | 4 | 320.370 |
| 22/1/2024 | 49,40 | 47,00 | -9,62% | 47,00 | 49,40 | 47,77 | 45,00 | 48,00 | 6 | 386.940 |
| 19/1/2024 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 49,40 | 52,00 | 1 | 5.200 |
| 18/1/2024 | 52,00 | 52,00 | +5,05% | 52,00 | 52,00 | 52,00 | 49,40 | 52,00 | 1 | 5.200 |
| 17/1/2024 | 49,50 | 49,50 | 0,00% | 49,50 | 49,50 | 49,50 | 49,50 | 52,00 | 2 | 178.200 |
| 16/1/2024 | 52,00 | 49,50 | -1,00% | 49,50 | 52,00 | 49,72 | 49,40 | 50,99 | 2 | 54.700 |
| 15/1/2024 | 50,00 | 50,00 | -1,96% | 50,00 | 50,00 | 50,00 | 49,00 | 50,00 | 4 | 250.000 |
| 12/1/2024 | 51,00 | 51,00 | +4,08% | 51,00 | 51,00 | 51,00 | 48,50 | 54,00 | 2 | 96.900 |
| 11/1/2024 | 50,00 | 49,00 | -2,00% | 49,00 | 54,50 | 52,43 | 49,00 | 51,00 | 6 | 319.832 |
| 10/1/2024 | 50,24 | 50,00 | +19,56% | 49,00 | 50,24 | 49,51 | 46,01 | 50,00 | 10 | 1.995.440 |
| 9/1/2024 | 46,00 | 41,82 | -9,68% | 39,80 | 46,00 | 40,93 | 47,22 | 50,24 | 5 | 409.326 |
| 8/1/2024 | 46,30 | 46,30 | -2,53% | 46,30 | 46,30 | 46,30 | 46,00 | 46,30 | 4 | 69.450 |
| 5/1/2024 | 47,50 | 47,50 | -1,04% | 46,30 | 47,50 | 47,18 | 46,30 | 47,50 | 6 | 221.786 |
| 4/1/2024 | 53,00 | 48,00 | 0,00% | 48,00 | 53,00 | 51,00 | 47,50 | 48,00 | 2 | 25.500 |
| 3/1/2024 | 48,00 | 48,00 | -9,91% | 48,00 | 48,00 | 48,00 | 47,22 | 48,00 | 1 | 24.000 |
| 2/1/2024 | 49,93 | 53,28 | +13,34% | 49,93 | 53,28 | 52,36 | 47,22 | 55,39 | 4 | 193.756 |
| 28/12/2023 | 50,42 | 47,01 | -7,82% | 47,01 | 50,42 | 49,70 | 46,44 | 49,93 | 10 | 278.350 |
| 27/12/2023 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 50,28 | 51,00 | 3 | 56.100 |
| 26/12/2023 | 51,50 | 51,00 | -1,92% | 51,00 | 52,00 | 51,66 | 51,00 | 51,30 | 5 | 108.500 |
| 22/12/2023 | 52,12 | 52,00 | -2,80% | 52,00 | 52,12 | 52,09 | 51,50 | 52,00 | 4 | 197.966 |
| 20/12/2023 | 52,02 | 53,50 | +0,41% | 52,02 | 53,50 | 52,93 | 52,02 | 53,50 | 3 | 15.880 |
| 19/12/2023 | 53,28 | 53,28 | +0,53% | 53,28 | 53,28 | 53,28 | 53,00 | 53,28 | 2 | 15.984 |
| 18/12/2023 | 53,00 | 53,00 | +1,92% | 53,00 | 53,00 | 53,00 | 51,50 | 53,28 | 1 | 5.300 |
| 15/12/2023 | 52,00 | 52,00 | 0,00% | 52,00 | 53,00 | 52,39 | 51,50 | 53,00 | 4 | 146.700 |
| 14/12/2023 | 52,00 | 52,00 | +4,00% | 52,00 | 52,00 | 52,00 | 49,50 | 52,00 | 1 | 26.000 |
| 13/12/2023 | 51,00 | 50,00 | -3,79% | 50,00 | 51,98 | 50,87 | 49,50 | 51,50 | 4 | 20.348 |
| 12/12/2023 | 51,97 | 51,97 | +1,15% | 51,97 | 51,97 | 51,97 | 51,00 | 51,97 | 1 | 10.394 |
| 11/12/2023 | 51,38 | 51,38 | -1,23% | 51,38 | 51,38 | 51,38 | 51,00 | 51,38 | 2 | 102.760 |
| 8/12/2023 | 47,01 | 52,02 | +0,02% | 47,01 | 53,00 | 50,31 | 47,01 | 52,02 | 5 | 50.310 |
| 5/12/2023 | 51,38 | 52,01 | +0,02% | 51,38 | 53,00 | 52,13 | 47,01 | 52,01 | 3 | 15.639 |
| 4/12/2023 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 47,01 | 52,00 | 8 | 322.400 |
| 1/12/2023 | 52,00 | 52,00 | +12,80% | 52,00 | 52,00 | 52,00 | 47,01 | 52,00 | 1 | 26.000 |
| 27/11/2023 | 52,00 | 46,10 | -11,35% | 46,10 | 52,00 | 47,28 | 46,10 | 52,00 | 5 | 23.641 |
| 24/11/2023 | 46,10 | 52,00 | 0,00% | 46,10 | 52,00 | 46,28 | 46,11 | 52,00 | 4 | 291.611 |
| 23/11/2023 | 46,53 | 52,00 | +11,76% | 46,00 | 52,00 | 49,08 | 46,00 | 51,98 | 4 | 29.453 |
| 22/11/2023 | 55,00 | 46,53 | -9,62% | 46,53 | 55,00 | 47,40 | 46,53 | 52,00 | 8 | 170.649 |
| 21/11/2023 | 51,48 | 51,48 | -3,56% | 51,48 | 51,48 | 51,48 | 47,27 | 51,46 | 2 | 46.332 |
| 16/11/2023 | 52,00 | 53,38 | +2,65% | 52,00 | 53,38 | 52,32 | 47,27 | 60,32 | 4 | 88.952 |
| 10/11/2023 | 52,00 | 52,00 | +9,87% | 52,00 | 52,00 | 52,00 | 47,33 | 52,00 | 2 | 145.600 |
| 8/11/2023 | 47,33 | 47,33 | 0,00% | 47,33 | 47,33 | 47,33 | 47,33 | 53,00 | 1 | 4.733 |
| 7/11/2023 | 47,33 | 47,33 | -8,98% | 47,33 | 47,33 | 47,33 | 47,00 | 58,99 | 2 | 89.927 |
| 30/10/2023 | 52,00 | 52,00 | -1,89% | 52,00 | 52,00 | 52,00 | 50,00 | 52,00 | 1 | 5.200 |
| 27/10/2023 | 52,00 | 53,00 | -0,77% | 52,00 | 53,00 | 52,54 | 50,00 | 53,00 | 3 | 115.600 |
| 24/10/2023 | 53,41 | 53,41 | +4,73% | 53,41 | 53,41 | 53,41 | 49,50 | 56,00 | 2 | 21.364 |
| 23/10/2023 | 51,00 | 51,00 | +2,00% | 51,00 | 51,00 | 51,00 | 49,00 | 53,41 | 3 | 214.200 |
| 20/10/2023 | 53,00 | 50,00 | -1,96% | 50,00 | 53,00 | 52,78 | 50,00 | 52,99 | 3 | 216.400 |
| 19/10/2023 | 52,00 | 51,00 | +13,33% | 51,00 | 52,00 | 51,88 | 45,21 | 51,00 | 2 | 46.700 |
| 18/10/2023 | 45,00 | 45,00 | +2,25% | 45,00 | 45,00 | 45,00 | 45,15 | 53,41 | 2 | 207.000 |
| 17/10/2023 | 44,01 | 44,01 | -6,38% | 44,01 | 44,01 | 44,01 | 44,01 | 52,00 | 1 | 83.619 |
| 16/10/2023 | 50,00 | 47,01 | -6,91% | 47,01 | 50,00 | 47,09 | 47,57 | 52,00 | 3 | 240.170 |
| 13/10/2023 | 54,00 | 50,50 | +1,00% | 50,50 | 54,00 | 53,48 | 50,50 | 53,98 | 4 | 149.758 |
| 11/10/2023 | 48,12 | 50,00 | -7,41% | 48,12 | 50,00 | 49,83 | 48,12 | 54,00 | 2 | 114.624 |
| 10/10/2023 | 54,00 | 54,00 | -0,92% | 54,00 | 54,00 | 54,00 | 48,12 | 54,00 | 1 | 16.200 |
| 9/10/2023 | 54,50 | 54,50 | 0,00% | 54,50 | 54,50 | 54,50 | 48,12 | 54,00 | 2 | 10.900 |
| 6/10/2023 | 48,12 | 54,50 | -4,69% | 48,12 | 54,50 | 52,90 | 48,13 | 54,50 | 3 | 21.162 |
| 5/10/2023 | 57,18 | 57,18 | +7,89% | 57,18 | 57,18 | 57,18 | 48,12 | 54,50 | 1 | 85.770 |
| 4/10/2023 | 53,00 | 53,00 | -6,19% | 53,00 | 53,00 | 53,00 | 53,00 | 58,99 | 1 | 10.600 |
| 3/10/2023 | 56,50 | 56,50 | +17,71% | 56,50 | 56,50 | 56,50 | 51,50 | 57,00 | 1 | 11.300 |
| 29/9/2023 | 47,31 | 48,00 | -10,08% | 47,31 | 48,00 | 47,98 | 48,13 | 58,99 | 3 | 268.731 |
| 25/9/2023 | 53,38 | 53,38 | +2,65% | 53,38 | 53,38 | 53,38 | 50,00 | 58,99 | 2 | 16.014 |
| 20/9/2023 | 52,00 | 52,00 | -2,59% | 52,00 | 52,00 | 52,00 | 50,00 | 53,38 | 1 | 119.600 |
| 18/9/2023 | 53,38 | 53,38 | +2,65% | 53,38 | 53,38 | 53,38 | 47,01 | 53,00 | 1 | 5.338 |
| 13/9/2023 | 52,00 | 52,00 | +10,64% | 52,00 | 52,00 | 52,00 | 47,01 | 52,00 | 2 | 93.600 |
| 12/9/2023 | 47,00 | 47,00 | -9,62% | 47,00 | 47,00 | 47,00 | 47,01 | 52,00 | 1 | 4.700 |
| 11/9/2023 | 52,00 | 52,00 | -2,15% | 52,00 | 52,00 | 52,00 | 47,00 | 52,00 | 2 | 239.200 |
| 6/9/2023 | 53,14 | 53,14 | +12,35% | 53,14 | 53,14 | 53,14 | 53,14 | 58,00 | 4 | 106.280 |
| 1/9/2023 | 47,30 | 47,30 | 0,00% | 47,30 | 47,30 | 47,30 | 47,30 | 56,00 | 2 | 14.190 |
| 31/8/2023 | 47,30 | 47,30 | -12,41% | 47,30 | 47,30 | 47,30 | 47,35 | 56,00 | 2 | 14.190 |
| 25/8/2023 | 54,94 | 54,00 | +2,84% | 54,00 | 54,94 | 54,91 | 47,30 | 56,00 | 3 | 203.184 |
| 18/8/2023 | 52,51 | 52,51 | -4,44% | 52,51 | 52,51 | 52,51 | 47,30 | 54,95 | 2 | 26.255 |
| 17/8/2023 | 54,95 | 54,95 | -0,09% | 54,95 | 54,95 | 54,95 | 54,07 | 54,95 | 1 | 21.980 |
| 16/8/2023 | 53,37 | 55,00 | +16,28% | 52,50 | 55,00 | 53,01 | 50,00 | 55,00 | 5 | 116.635 |
| 15/8/2023 | 48,00 | 47,30 | -17,02% | 47,30 | 48,00 | 47,36 | 47,30 | 53,37 | 4 | 435.719 |
| 10/8/2023 | 55,50 | 57,00 | -3,37% | 55,50 | 57,00 | 56,25 | 51,50 | 56,00 | 2 | 11.250 |
| 7/8/2023 | 55,00 | 58,99 | +13,44% | 55,00 | 58,99 | 56,09 | 51,50 | 58,28 | 3 | 297.298 |
| 4/8/2023 | 50,00 | 52,00 | +1,96% | 50,00 | 52,00 | 51,64 | 51,00 | 55,00 | 2 | 294.400 |
| 3/8/2023 | 47,01 | 51,00 | +5,81% | 47,01 | 51,00 | 50,25 | 47,77 | 51,00 | 4 | 55.278 |
| 2/8/2023 | 49,00 | 48,20 | -1,63% | 48,20 | 49,00 | 48,31 | 47,00 | 49,00 | 4 | 164.254 |
| 1/8/2023 | 49,49 | 49,00 | +8,89% | 49,00 | 50,53 | 49,28 | 47,00 | 50,53 | 5 | 221.788 |
| 31/7/2023 | 42,10 | 45,00 | -7,22% | 42,10 | 45,00 | 43,19 | 43,52 | 48,50 | 6 | 596.040 |
| 27/7/2023 | 47,92 | 48,50 | 0,00% | 47,92 | 48,50 | 48,21 | 46,50 | 48,50 | 2 | 9.642 |
| 26/7/2023 | 48,50 | 48,50 | +1,04% | 48,50 | 48,50 | 48,50 | 46,50 | 48,50 | 1 | 9.700 |
| 24/7/2023 | 46,90 | 48,00 | +10,34% | 46,90 | 48,00 | 46,99 | 46,50 | 48,50 | 5 | 375.960 |
| 19/7/2023 | 43,50 | 43,50 | +6,10% | 43,50 | 43,50 | 43,50 | 41,00 | 43,50 | 1 | 65.250 |
| 18/7/2023 | 41,00 | 41,00 | -12,58% | 41,00 | 41,00 | 41,00 | 42,00 | 46,90 | 1 | 8.200 |
| 17/7/2023 | 45,00 | 46,90 | +11,67% | 45,00 | 46,90 | 45,38 | 41,00 | 46,00 | 2 | 22.690 |
| 11/7/2023 | 42,00 | 42,00 | +4,97% | 42,00 | 42,00 | 42,00 | 40,01 | 45,00 | 1 | 8.400 |
| 10/7/2023 | 40,01 | 40,01 | -11,09% | 40,01 | 40,01 | 40,01 | 42,00 | 45,00 | 2 | 356.089 |
| 7/7/2023 | 45,00 | 45,00 | +12,47% | 45,00 | 45,00 | 45,00 | 40,01 | 45,00 | 2 | 27.000 |
| 28/6/2023 | 40,01 | 40,01 | -4,81% | 40,01 | 40,01 | 40,01 | 40,01 | 43,98 | 1 | 116.029 |
| 26/6/2023 | 40,00 | 42,03 | -4,43% | 40,00 | 42,03 | 40,03 | 40,01 | 42,03 | 3 | 208.203 |
| 21/6/2023 | 43,98 | 43,98 | +10,01% | 43,98 | 43,98 | 43,98 | 40,00 | 43,98 | 1 | 4.398 |
| 20/6/2023 | 39,98 | 39,98 | +22,19% | 39,98 | 39,98 | 39,98 | 40,00 | 50,53 | 1 | 7.996 |
| 19/6/2023 | 41,00 | 32,72 | -18,20% | 32,72 | 41,00 | 38,67 | 35,00 | 39,98 | 3 | 15.470 |
| 14/6/2023 | 40,00 | 40,00 | +2,56% | 40,00 | 40,00 | 40,00 | 30,00 | 43,00 | 1 | 120.000 |
| 12/6/2023 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 39,00 | 41,00 | 1 | 15.600 |
| 9/6/2023 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 33,32 | 41,00 | 2 | 39.000 |
| 7/6/2023 | 36,00 | 39,00 | +8,33% | 36,00 | 39,00 | 38,28 | 36,01 | 38,90 | 6 | 463.200 |
| 5/6/2023 | 36,00 | 36,00 | +19,96% | 36,00 | 36,00 | 36,00 | 36,00 | 39,44 | 1 | 18.000 |
| 2/6/2023 | 30,01 | 30,01 | -11,74% | 30,01 | 30,01 | 30,01 | 30,01 | 39,44 | 1 | 150.050 |
| 1/6/2023 | 31,98 | 34,00 | +13,37% | 31,98 | 34,00 | 32,02 | 30,00 | 34,00 | 6 | 192.125 |
| 29/5/2023 | 29,71 | 29,99 | +3,81% | 29,71 | 29,99 | 29,82 | 29,61 | 29,99 | 5 | 390.744 |
| 26/5/2023 | 28,00 | 28,89 | +2,45% | 28,00 | 28,89 | 28,45 | 28,00 | 32,00 | 3 | 264.672 |
| 25/5/2023 | 29,00 | 28,20 | +4,44% | 28,20 | 29,00 | 28,25 | 27,01 | 30,00 | 5 | 437.900 |
| 24/5/2023 | 28,01 | 27,00 | -17,43% | 27,00 | 28,01 | 27,49 | 28,00 | 32,70 | 5 | 192.446 |
| 23/5/2023 | 32,70 | 32,70 | +16,79% | 32,70 | 32,70 | 32,70 | 30,00 | 32,70 | 1 | 22.890 |
| 22/5/2023 | 28,00 | 28,00 | -6,64% | 28,00 | 28,00 | 28,00 | 29,80 | 32,70 | 2 | 47.600 |
| 18/5/2023 | 29,99 | 29,99 | 0,00% | 29,99 | 29,99 | 29,99 | 29,99 | 32,70 | 1 | 188.937 |
| 11/5/2023 | 29,99 | 29,99 | +0,17% | 29,99 | 29,99 | 29,99 | 29,00 | 32,70 | 1 | 14.995 |
| 10/5/2023 | 29,94 | 29,94 | +3,24% | 29,94 | 29,94 | 29,94 | 27,00 | 29,99 | 1 | 68.862 |
| 9/5/2023 | 29,00 | 29,00 | -3,14% | 29,00 | 29,00 | 29,00 | 29,00 | 29,94 | 1 | 37.700 |
| 8/5/2023 | 29,94 | 29,94 | +10,89% | 29,94 | 29,94 | 29,94 | 24,00 | 29,92 | 4 | 89.820 |
| 5/5/2023 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 27,00 | 29,94 | 1 | 27.000 |
| 4/5/2023 | 27,00 | 27,00 | -3,57% | 27,00 | 27,00 | 27,00 | 25,00 | 29,95 | 1 | 67.500 |
| 3/5/2023 | 29,20 | 28,00 | -6,64% | 28,00 | 29,20 | 28,40 | 24,00 | 29,20 | 3 | 56.810 |
| 27/4/2023 | 30,00 | 29,99 | -6,25% | 29,99 | 30,00 | 29,99 | 25,50 | 29,99 | 2 | 17.995 |
| 25/4/2023 | 29,99 | 31,99 | +1,59% | 29,99 | 31,99 | 31,62 | 29,99 | 31,99 | 3 | 173.945 |
| 24/4/2023 | 31,49 | 31,49 | +4,97% | 31,49 | 31,49 | 31,49 | 24,50 | 31,49 | 1 | 3.149 |
| 20/4/2023 | 30,00 | 30,00 | +7,14% | 30,00 | 30,00 | 30,00 | 28,00 | 31,49 | 3 | 30.000 |