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: 3 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.
LUXM4F - TREVISA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 4,00 | 3,87 | -7,86% | 3,87 | 4,00 | 3,91 | 3,77 | 4,79 | 4 | 58.403 |
| 17/7/2025 | 4,03 | 4,20 | +4,48% | 3,99 | 4,20 | 4,01 | 3,88 | 4,10 | 9 | 106.043 |
| 16/7/2025 | 4,30 | 4,02 | -6,51% | 4,02 | 4,30 | 4,15 | 4,02 | 4,45 | 12 | 118.376 |
| 10/7/2025 | 4,40 | 4,30 | -2,27% | 4,30 | 4,40 | 4,37 | 4,30 | 5,84 | 5 | 24.950 |
| 9/7/2025 | 4,40 | 4,40 | -1,12% | 4,40 | 4,40 | 4,40 | 4,50 | 5,84 | 1 | 440 |
| 8/7/2025 | 4,45 | 4,45 | -5,32% | 4,45 | 4,47 | 4,45 | 4,40 | 5,84 | 5 | 19.155 |
| 7/7/2025 | 4,70 | 4,70 | +2,17% | 4,70 | 4,70 | 4,70 | 4,50 | 4,65 | 2 | 10.340 |
| 4/7/2025 | 4,60 | 4,60 | +0,22% | 4,50 | 4,72 | 4,50 | 4,45 | 5,00 | 5 | 45.082 |
| 3/7/2025 | 4,49 | 4,59 | -8,93% | 4,49 | 4,59 | 4,52 | 4,45 | 4,59 | 3 | 6.785 |
| 2/7/2025 | 4,60 | 5,04 | +2,86% | 4,50 | 5,12 | 4,67 | 4,50 | 5,04 | 16 | 116.786 |
| 1/7/2025 | 4,82 | 4,90 | +3,16% | 4,56 | 5,00 | 4,74 | 4,60 | 5,10 | 9 | 153.600 |
| 30/6/2025 | 4,90 | 4,75 | -3,06% | 4,75 | 4,90 | 4,82 | 4,83 | 5,30 | 2 | 965 |
| 26/6/2025 | 4,90 | 4,90 | -9,09% | 4,90 | 4,90 | 4,90 | 4,53 | 5,84 | 2 | 4.900 |
| 25/6/2025 | 5,39 | 5,39 | +17,69% | 5,39 | 5,39 | 5,39 | 4,53 | 5,84 | 1 | 539 |
| 24/6/2025 | 4,59 | 4,58 | -8,40% | 4,58 | 4,59 | 4,58 | 4,51 | 5,84 | 2 | 40.348 |
| 23/6/2025 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,57 | 5,29 | 1 | 1.000 |
| 18/6/2025 | 5,13 | 5,00 | -4,76% | 5,00 | 5,13 | 5,04 | 4,54 | 5,79 | 5 | 89.381 |
| 17/6/2025 | 5,00 | 5,25 | +10,76% | 5,00 | 5,25 | 5,00 | 4,71 | 4,90 | 2 | 51.075 |
| 16/6/2025 | 4,80 | 4,74 | -0,42% | 4,63 | 4,80 | 4,75 | 4,49 | 5,85 | 5 | 41.832 |
| 13/6/2025 | 4,92 | 4,76 | -17,93% | 4,74 | 4,92 | 4,80 | 4,75 | 5,86 | 7 | 49.028 |
| 12/6/2025 | 5,20 | 5,80 | +12,84% | 4,96 | 5,80 | 5,03 | 4,94 | 5,83 | 13 | 189.350 |
| 11/6/2025 | 5,65 | 5,14 | -12,59% | 5,14 | 5,65 | 5,26 | 5,17 | 5,88 | 8 | 89.051 |
| 9/6/2025 | 5,87 | 5,88 | +11,36% | 5,87 | 5,88 | 5,87 | 5,38 | 5,88 | 6 | 25.837 |
| 5/6/2025 | 5,28 | 5,28 | +0,76% | 5,28 | 5,28 | 5,28 | 5,28 | 5,98 | 1 | 10.560 |
| 3/6/2025 | 6,10 | 5,24 | +0,38% | 5,24 | 6,10 | 5,81 | 5,24 | 6,09 | 2 | 1.744 |
| 28/5/2025 | 5,95 | 5,22 | -13,00% | 5,22 | 5,95 | 5,42 | 5,18 | 6,13 | 4 | 49.409 |
| 27/5/2025 | 5,98 | 6,00 | +15,38% | 5,98 | 6,41 | 6,06 | 5,95 | 6,09 | 4 | 38.225 |
| 23/5/2025 | 5,20 | 5,20 | -0,57% | 5,20 | 5,20 | 5,20 | 5,01 | 5,20 | 1 | 520 |
| 22/5/2025 | 5,23 | 5,23 | 0,00% | 5,23 | 5,23 | 5,23 | 5,20 | 5,97 | 1 | 5.230 |
| 21/5/2025 | 5,32 | 5,23 | -12,54% | 5,23 | 5,32 | 5,23 | 5,12 | 5,97 | 4 | 23.551 |
| 20/5/2025 | 5,98 | 5,98 | +0,34% | 5,98 | 5,98 | 5,98 | 5,32 | 5,98 | 1 | 2.392 |
| 15/5/2025 | 5,96 | 5,96 | +0,51% | 5,96 | 5,96 | 5,96 | 5,16 | 5,96 | 1 | 596 |
| 14/5/2025 | 5,93 | 5,93 | -0,84% | 5,93 | 5,93 | 5,93 | 5,11 | 5,90 | 1 | 5.337 |
| 13/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,96 | 5,90 | 5,96 | 3 | 7.754 |
| 12/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,90 | 5,98 | 2 | 29.900 |
| 9/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,04 | 5,98 | 2 | 16.146 |
| 8/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,04 | 5,98 | 1 | 598 |
| 7/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,51 | 5,98 | 1 | 598 |
| 6/5/2025 | 5,98 | 5,98 | +16,57% | 5,98 | 5,98 | 5,98 | 5,02 | 5,98 | 1 | 1.196 |
| 5/5/2025 | 5,13 | 5,13 | -14,36% | 5,13 | 5,13 | 5,13 | 5,02 | 5,98 | 1 | 5.130 |
| 2/5/2025 | 6,36 | 5,99 | -70,05% | 5,90 | 6,36 | 6,00 | 5,13 | 7,00 | 3 | 27.019 |
| 23/4/2025 | 12,00 | 12,00 | -3,15% | 12,00 | 12,00 | 12,00 | 11,11 | 12,31 | 1 | 49.200 |
| 15/4/2025 | 12,39 | 12,39 | 0,00% | 12,39 | 12,39 | 12,39 | 11,01 | 12,39 | 1 | 4.956 |
| 9/4/2025 | 12,39 | 12,39 | 0,00% | 12,39 | 12,39 | 12,39 | 11,01 | 12,39 | 2 | 24.780 |
| 8/4/2025 | 12,39 | 12,39 | +3,77% | 12,39 | 12,39 | 12,39 | 11,01 | 12,39 | 1 | 4.956 |
| 1/4/2025 | 11,94 | 11,94 | +3,83% | 11,94 | 11,94 | 11,94 | 10,96 | 12,39 | 2 | 2.388 |
| 24/3/2025 | 11,27 | 11,50 | -7,26% | 11,27 | 11,50 | 11,44 | 11,50 | 12,38 | 4 | 10.297 |
| 19/3/2025 | 12,40 | 12,40 | +20,74% | 12,40 | 12,40 | 12,40 | 11,07 | 12,34 | 1 | 1.240 |
| 12/3/2025 | 10,27 | 10,27 | -6,47% | 10,27 | 10,27 | 10,27 | 10,51 | 11,98 | 2 | 18.486 |
| 11/3/2025 | 11,98 | 10,98 | -8,42% | 10,98 | 11,98 | 11,01 | 10,20 | 11,98 | 5 | 56.153 |
| 10/3/2025 | 11,99 | 11,99 | +0,08% | 11,99 | 11,99 | 11,99 | 11,00 | 11,98 | 1 | 1.199 |
| 26/2/2025 | 11,98 | 11,98 | +10,93% | 11,98 | 11,98 | 11,98 | 10,60 | 11,98 | 1 | 1.198 |
| 20/2/2025 | 10,80 | 10,80 | -9,92% | 10,80 | 10,80 | 10,80 | 10,83 | 12,39 | 1 | 4.320 |
| 18/2/2025 | 11,99 | 11,99 | -4,08% | 11,99 | 11,99 | 11,99 | 10,51 | 12,39 | 1 | 1.199 |
| 17/2/2025 | 12,50 | 12,50 | +16,39% | 12,50 | 12,50 | 12,50 | 10,36 | 12,39 | 1 | 1.250 |
| 13/2/2025 | 10,75 | 10,74 | +4,17% | 10,74 | 10,75 | 10,74 | 10,91 | 12,50 | 2 | 60.189 |
| 10/2/2025 | 10,31 | 10,31 | -14,01% | 10,31 | 10,31 | 10,31 | 10,33 | 12,50 | 1 | 3.093 |
| 29/1/2025 | 11,99 | 11,99 | +10,71% | 11,99 | 11,99 | 11,99 | 10,27 | 12,50 | 2 | 2.398 |
| 17/1/2025 | 10,84 | 10,83 | -13,36% | 10,83 | 10,84 | 10,83 | 10,94 | 12,50 | 2 | 86.685 |
| 6/1/2025 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 11,00 | 12,50 | 1 | 1.250 |
| 30/12/2024 | 11,01 | 12,50 | +24,25% | 11,01 | 12,50 | 12,32 | 10,15 | 12,50 | 2 | 20.952 |
| 23/12/2024 | 10,06 | 10,06 | 0,00% | 10,06 | 10,06 | 10,06 | 10,06 | 12,49 | 4 | 21.126 |
| 20/12/2024 | 11,05 | 10,06 | -11,75% | 10,02 | 11,05 | 10,12 | 10,06 | 12,49 | 9 | 44.534 |
| 19/12/2024 | 11,40 | 11,40 | -4,92% | 11,40 | 11,40 | 11,40 | 11,05 | 11,40 | 4 | 6.840 |
| 11/12/2024 | 11,50 | 11,99 | -4,08% | 11,50 | 11,99 | 11,82 | 11,40 | 11,99 | 2 | 3.548 |
| 10/12/2024 | 12,49 | 12,50 | -2,57% | 12,49 | 12,50 | 12,49 | 11,50 | 13,28 | 2 | 2.499 |
| 27/11/2024 | 12,83 | 12,83 | +1,83% | 12,83 | 12,83 | 12,83 | 11,01 | 13,21 | 1 | 51.320 |
| 26/11/2024 | 12,60 | 12,60 | +5,35% | 12,60 | 12,60 | 12,60 | 11,01 | 13,44 | 1 | 36.540 |
| 25/11/2024 | 11,96 | 11,96 | +8,63% | 11,96 | 11,96 | 11,96 | 11,01 | 12,10 | 1 | 1.196 |
| 22/11/2024 | 11,01 | 11,01 | -20,85% | 11,01 | 11,01 | 11,01 | 11,01 | 12,00 | 1 | 1.101 |
| 19/11/2024 | 13,91 | 13,91 | -0,29% | 13,91 | 13,91 | 13,91 | 11,05 | 13,59 | 1 | 52.858 |
| 18/11/2024 | 13,96 | 13,95 | +3,72% | 13,95 | 13,96 | 13,95 | 11,01 | 13,67 | 2 | 67.000 |
| 12/11/2024 | 13,44 | 13,45 | -3,86% | 13,44 | 13,45 | 13,44 | 11,79 | 13,99 | 2 | 83.339 |
| 11/11/2024 | 12,39 | 13,99 | +12,01% | 12,39 | 13,99 | 13,76 | 11,79 | 13,99 | 5 | 99.140 |
| 8/11/2024 | 12,49 | 12,49 | +13,34% | 12,49 | 12,49 | 12,49 | 11,02 | 13,89 | 1 | 2.498 |
| 6/11/2024 | 11,03 | 11,02 | 0,00% | 11,02 | 11,03 | 11,02 | 11,02 | 13,89 | 2 | 2.205 |
| 5/11/2024 | 11,23 | 11,02 | -7,94% | 11,02 | 11,23 | 11,05 | 11,03 | 12,49 | 3 | 22.103 |
| 4/11/2024 | 12,25 | 11,97 | -14,50% | 11,97 | 12,25 | 12,12 | 11,20 | 12,50 | 6 | 98.202 |
| 29/10/2024 | 14,12 | 14,00 | +2,19% | 14,00 | 15,92 | 15,74 | 13,10 | 14,00 | 3 | 66.132 |
| 25/10/2024 | 13,70 | 13,70 | -1,93% | 13,70 | 13,70 | 13,70 | 12,24 | 15,49 | 1 | 13.700 |
| 23/10/2024 | 13,97 | 13,97 | -12,69% | 13,97 | 13,97 | 13,97 | 12,24 | 13,82 | 1 | 1.397 |
| 22/10/2024 | 13,96 | 16,00 | +14,61% | 13,96 | 16,00 | 15,51 | 12,24 | 14,89 | 5 | 110.145 |
| 21/10/2024 | 13,96 | 13,96 | +4,18% | 13,96 | 13,96 | 13,96 | 12,24 | 13,79 | 1 | 11.168 |
| 17/10/2024 | 13,40 | 13,40 | -4,01% | 13,40 | 13,40 | 13,40 | 12,24 | 13,95 | 1 | 13.400 |
| 16/10/2024 | 13,96 | 13,96 | -0,07% | 13,96 | 13,96 | 13,96 | 12,24 | 13,96 | 1 | 1.396 |
| 15/10/2024 | 13,96 | 13,97 | +0,07% | 13,96 | 13,97 | 13,96 | 12,24 | 13,96 | 2 | 71.215 |
| 14/10/2024 | 13,96 | 13,96 | +4,57% | 13,35 | 13,96 | 13,62 | 12,24 | 13,96 | 3 | 24.518 |
| 9/10/2024 | 13,35 | 13,35 | -4,37% | 13,35 | 13,35 | 13,35 | 12,24 | 13,94 | 1 | 13.350 |
| 8/10/2024 | 13,96 | 13,96 | +4,96% | 13,96 | 13,96 | 13,96 | 12,24 | 13,96 | 2 | 13.960 |
| 4/10/2024 | 13,30 | 13,30 | -1,19% | 13,30 | 13,30 | 13,30 | 12,24 | 13,94 | 1 | 13.300 |
| 19/9/2024 | 13,46 | 13,46 | +3,14% | 13,46 | 13,46 | 13,46 | 13,46 | 17,14 | 1 | 13.460 |
| 18/9/2024 | 15,07 | 13,05 | +7,50% | 13,05 | 15,07 | 13,23 | 12,25 | 17,14 | 2 | 14.557 |
| 16/9/2024 | 12,14 | 12,14 | -8,72% | 12,14 | 12,14 | 12,14 | 12,14 | 14,90 | 1 | 12.140 |
| 12/9/2024 | 13,30 | 13,30 | -11,33% | 13,30 | 13,30 | 13,30 | 12,12 | 15,01 | 1 | 119.700 |
| 11/9/2024 | 15,00 | 15,00 | -1,19% | 15,00 | 15,00 | 15,00 | 12,12 | 15,00 | 1 | 1.500 |
| 10/9/2024 | 15,18 | 15,18 | +0,86% | 15,18 | 15,18 | 15,18 | 12,12 | 15,09 | 1 | 10.626 |
| 4/9/2024 | 15,05 | 15,05 | +11,81% | 15,05 | 15,05 | 15,05 | 12,12 | 14,90 | 2 | 18.060 |
| 3/9/2024 | 13,46 | 13,46 | -11,10% | 13,46 | 13,46 | 13,46 | 12,11 | 15,07 | 1 | 1.346 |
| 30/8/2024 | 15,14 | 15,14 | +12,15% | 15,14 | 15,14 | 15,14 | 12,00 | 15,10 | 1 | 1.514 |
| 26/8/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,12 | 15,31 | 1 | 48.600 |
| 23/8/2024 | 13,50 | 13,50 | +1,35% | 13,50 | 13,50 | 13,50 | 13,10 | 13,50 | 1 | 1.350 |
| 13/8/2024 | 13,32 | 13,32 | -8,14% | 13,32 | 13,32 | 13,32 | 12,92 | 15,48 | 3 | 143.856 |
| 8/8/2024 | 14,50 | 14,50 | -7,53% | 14,50 | 14,50 | 14,50 | 13,18 | 14,50 | 3 | 56.550 |
| 29/7/2024 | 15,60 | 15,68 | +20,71% | 15,60 | 15,68 | 15,67 | 13,20 | 14,55 | 2 | 45.464 |
| 22/7/2024 | 12,99 | 12,99 | -0,23% | 12,99 | 12,99 | 12,99 | 13,06 | 15,60 | 1 | 1.299 |
| 18/7/2024 | 13,02 | 13,02 | -12,32% | 13,02 | 13,02 | 13,02 | 12,95 | 15,46 | 1 | 41.664 |
| 16/7/2024 | 13,79 | 14,85 | +7,69% | 13,79 | 14,85 | 14,09 | 12,06 | 14,85 | 3 | 132.523 |
| 15/7/2024 | 13,79 | 13,79 | -0,07% | 13,79 | 13,79 | 13,79 | 12,05 | 13,79 | 1 | 13.790 |
| 9/7/2024 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 12,11 | 13,80 | 1 | 1.380 |
| 8/7/2024 | 13,80 | 13,80 | -0,07% | 13,80 | 13,80 | 13,80 | 12,13 | 13,80 | 1 | 5.520 |
| 28/6/2024 | 13,81 | 13,81 | +13,94% | 13,81 | 13,81 | 13,81 | 12,11 | 13,81 | 1 | 1.381 |
| 21/6/2024 | 12,12 | 12,12 | 0,00% | 12,12 | 12,12 | 12,12 | 12,18 | 13,81 | 1 | 1.212 |
| 20/6/2024 | 12,12 | 12,12 | -13,37% | 12,12 | 12,12 | 12,12 | 12,12 | 15,00 | 1 | 33.936 |
| 19/6/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 13,99 | 13,99 | 15,10 | 1 | 27.980 |
| 17/6/2024 | 13,08 | 13,95 | +7,31% | 13,08 | 13,95 | 13,13 | 13,18 | 15,13 | 2 | 21.015 |
| 14/6/2024 | 13,00 | 13,00 | -7,14% | 13,00 | 13,00 | 13,00 | 13,07 | 14,01 | 1 | 1.300 |
| 10/6/2024 | 14,00 | 14,00 | -6,79% | 14,00 | 14,00 | 14,00 | 12,92 | 15,25 | 1 | 1.400 |
| 31/5/2024 | 15,02 | 15,02 | +4,52% | 15,02 | 15,02 | 15,02 | 12,39 | 14,84 | 1 | 1.502 |
| 28/5/2024 | 14,37 | 14,37 | -0,90% | 14,37 | 14,37 | 14,37 | 13,11 | 15,01 | 1 | 79.035 |
| 23/5/2024 | 14,49 | 14,50 | -2,68% | 14,49 | 14,50 | 14,49 | 12,91 | 14,75 | 2 | 144.955 |
| 21/5/2024 | 14,90 | 14,90 | -0,47% | 14,90 | 14,90 | 14,90 | 14,38 | 14,97 | 1 | 74.500 |
| 10/5/2024 | 14,97 | 14,97 | +1,08% | 14,97 | 14,97 | 14,97 | 13,85 | 15,59 | 2 | 140.718 |
| 8/5/2024 | 13,45 | 13,47 | -2,39% | 13,45 | 13,47 | 13,46 | 13,53 | 15,58 | 2 | 6.733 |
| 7/5/2024 | 13,81 | 13,80 | -1,78% | 13,80 | 13,81 | 13,80 | 13,43 | 15,58 | 3 | 4.142 |
| 6/5/2024 | 14,05 | 14,05 | -9,82% | 14,05 | 14,05 | 14,05 | 13,81 | 15,58 | 1 | 1.405 |
| 2/5/2024 | 15,58 | 15,58 | 0,00% | 15,58 | 15,58 | 15,58 | 13,81 | 15,58 | 1 | 1.558 |
| 30/4/2024 | 15,58 | 15,58 | -80,53% | 15,58 | 15,58 | 15,58 | 13,81 | 15,58 | 1 | 1.558 |
| 23/4/2024 | 14,81 | 14,81 | +0,07% | 14,81 | 14,81 | 14,81 | 14,81 | 16,00 | 1 | 1.481 |
| 18/4/2024 | 15,01 | 14,80 | -7,50% | 14,80 | 15,01 | 14,83 | 14,81 | 16,00 | 4 | 22.249 |
| 17/4/2024 | 16,00 | 16,00 | -2,68% | 16,00 | 16,00 | 16,00 | 15,01 | 15,99 | 1 | 1.600 |
| 8/4/2024 | 15,69 | 16,44 | +11,08% | 15,69 | 16,44 | 16,29 | 14,81 | 16,44 | 2 | 8.145 |
| 2/4/2024 | 16,00 | 14,80 | 0,00% | 14,80 | 16,00 | 15,70 | 15,01 | 16,55 | 3 | 6.280 |
| 28/3/2024 | 14,80 | 14,80 | -0,07% | 14,80 | 14,80 | 14,80 | 14,80 | 16,44 | 1 | 14.800 |
| 18/3/2024 | 14,81 | 14,81 | -4,51% | 14,81 | 14,81 | 14,81 | 14,81 | 16,00 | 1 | 1.481 |
| 12/3/2024 | 15,89 | 15,51 | -0,32% | 15,51 | 15,89 | 15,76 | 14,81 | 16,00 | 2 | 4.729 |
| 6/3/2024 | 15,56 | 15,56 | +3,73% | 15,56 | 15,56 | 15,56 | 14,81 | 16,00 | 1 | 1.556 |
| 29/2/2024 | 15,00 | 15,00 | -3,85% | 15,00 | 15,00 | 15,00 | 14,81 | 16,00 | 1 | 3.000 |
| 27/2/2024 | 15,60 | 15,60 | -0,57% | 15,60 | 15,60 | 15,60 | 14,81 | 16,00 | 2 | 156.000 |
| 26/2/2024 | 15,50 | 15,69 | +1,23% | 15,50 | 15,69 | 15,62 | 14,81 | 15,60 | 3 | 187.463 |
| 23/2/2024 | 15,00 | 15,50 | +1,31% | 15,00 | 15,50 | 15,41 | 0,00 | 0,00 | 2 | 35.450 |
| 22/2/2024 | 15,30 | 15,30 | -3,77% | 15,30 | 15,30 | 15,30 | 14,81 | 16,00 | 2 | 58.140 |
| 15/2/2024 | 15,90 | 15,90 | +7,43% | 15,90 | 15,90 | 15,90 | 14,80 | 15,90 | 1 | 1.590 |
| 14/2/2024 | 14,80 | 14,80 | -6,92% | 14,80 | 14,80 | 14,80 | 14,80 | 15,90 | 1 | 1.480 |
| 8/2/2024 | 15,90 | 15,90 | +6,00% | 15,90 | 15,90 | 15,90 | 14,80 | 15,90 | 1 | 1.590 |
| 31/1/2024 | 15,00 | 15,00 | -3,23% | 15,00 | 15,00 | 15,00 | 14,81 | 15,27 | 3 | 67.500 |
| 29/1/2024 | 15,50 | 15,50 | +3,33% | 15,50 | 15,50 | 15,50 | 15,00 | 16,54 | 1 | 1.550 |
| 25/1/2024 | 15,01 | 15,00 | -3,23% | 15,00 | 15,01 | 15,00 | 15,00 | 15,79 | 4 | 66.040 |
| 22/1/2024 | 15,50 | 15,50 | -3,13% | 15,50 | 15,50 | 15,50 | 15,01 | 15,80 | 1 | 93.000 |
| 17/1/2024 | 16,00 | 16,00 | -1,17% | 16,00 | 16,00 | 16,00 | 13,81 | 16,51 | 1 | 1.600 |
| 12/1/2024 | 16,19 | 16,19 | +18,87% | 16,19 | 16,19 | 16,19 | 13,81 | 15,50 | 3 | 4.857 |
| 4/1/2024 | 15,00 | 13,62 | -16,85% | 13,62 | 15,00 | 13,65 | 13,62 | 15,50 | 2 | 49.170 |
| 2/1/2024 | 16,59 | 16,38 | +26,49% | 16,38 | 16,59 | 16,48 | 13,61 | 16,38 | 2 | 3.297 |
| 28/12/2023 | 16,00 | 12,95 | -19,06% | 12,95 | 16,60 | 14,72 | 12,95 | 16,59 | 9 | 158.997 |
| 21/12/2023 | 16,00 | 16,00 | +3,23% | 16,00 | 16,00 | 16,00 | 13,23 | 16,00 | 1 | 1.600 |
| 14/12/2023 | 15,50 | 15,50 | +16,72% | 15,50 | 15,50 | 15,50 | 13,15 | 16,59 | 1 | 1.550 |
| 13/12/2023 | 13,28 | 13,28 | +2,47% | 13,28 | 13,28 | 13,28 | 13,28 | 16,59 | 2 | 15.936 |
| 11/12/2023 | 15,00 | 12,96 | -16,39% | 12,96 | 15,00 | 13,64 | 13,01 | 15,50 | 2 | 4.092 |
| 6/12/2023 | 15,50 | 15,50 | +3,33% | 15,50 | 15,50 | 15,50 | 12,96 | 16,57 | 1 | 1.550 |
| 30/11/2023 | 14,94 | 15,00 | +2,39% | 14,94 | 16,59 | 15,94 | 13,33 | 16,57 | 3 | 7.971 |
| 29/11/2023 | 14,65 | 14,65 | -5,48% | 12,95 | 14,65 | 14,26 | 13,44 | 14,93 | 10 | 442.313 |
| 28/11/2023 | 17,14 | 15,50 | +5,80% | 15,50 | 17,14 | 16,32 | 14,65 | 17,03 | 2 | 3.264 |
| 27/11/2023 | 17,98 | 14,65 | -10,67% | 14,65 | 17,98 | 16,24 | 14,65 | 15,20 | 5 | 35.741 |
| 24/11/2023 | 16,40 | 16,40 | -1,62% | 16,40 | 16,40 | 16,40 | 15,68 | 16,79 | 1 | 1.640 |
| 23/11/2023 | 16,67 | 16,67 | -6,77% | 16,67 | 16,67 | 16,67 | 16,40 | 16,67 | 1 | 3.334 |
| 22/11/2023 | 17,88 | 17,88 | +8,69% | 17,88 | 17,88 | 17,88 | 16,40 | 17,83 | 1 | 1.788 |
| 16/11/2023 | 17,84 | 16,45 | -5,57% | 16,45 | 17,84 | 16,48 | 16,40 | 17,57 | 3 | 61.004 |
| 14/11/2023 | 17,42 | 17,42 | +5,90% | 17,42 | 17,42 | 17,42 | 16,45 | 17,84 | 1 | 1.742 |
| 13/11/2023 | 16,45 | 16,45 | -7,95% | 16,45 | 16,45 | 16,45 | 16,45 | 17,50 | 1 | 1.645 |
| 10/11/2023 | 17,45 | 17,87 | +8,63% | 17,45 | 17,87 | 17,78 | 16,46 | 17,79 | 2 | 8.893 |
| 7/11/2023 | 16,47 | 16,45 | -9,32% | 16,45 | 16,47 | 16,46 | 16,40 | 17,97 | 3 | 62.584 |
| 3/11/2023 | 18,14 | 18,14 | 0,00% | 18,14 | 18,14 | 18,14 | 16,47 | 18,11 | 1 | 3.628 |
| 1/11/2023 | 18,14 | 18,14 | 0,00% | 18,14 | 18,14 | 18,14 | 16,47 | 17,92 | 1 | 1.814 |
| 26/10/2023 | 18,14 | 18,14 | +3,89% | 18,14 | 18,14 | 18,14 | 16,47 | 19,99 | 1 | 1.814 |
| 25/10/2023 | 17,46 | 17,46 | +2,71% | 17,46 | 17,46 | 17,46 | 16,87 | 17,25 | 1 | 1.746 |
| 24/10/2023 | 17,00 | 17,00 | -5,50% | 17,00 | 17,00 | 17,00 | 16,87 | 18,08 | 1 | 34.000 |
| 20/10/2023 | 17,99 | 17,99 | +10,78% | 17,99 | 17,99 | 17,99 | 9,91 | 18,00 | 1 | 1.799 |
| 2/10/2023 | 16,24 | 16,24 | -10,52% | 16,24 | 16,24 | 16,24 | 9,91 | 16,50 | 3 | 47.096 |
| 27/9/2023 | 16,54 | 18,15 | +9,73% | 16,16 | 18,15 | 16,27 | 16,50 | 17,50 | 5 | 87.877 |
| 22/9/2023 | 16,54 | 16,54 | +0,06% | 16,54 | 16,54 | 16,54 | 16,54 | 20,20 | 1 | 1.654 |
| 21/9/2023 | 16,53 | 16,53 | -4,06% | 16,53 | 16,53 | 16,53 | 16,53 | 20,20 | 1 | 36.366 |
| 20/9/2023 | 17,57 | 17,23 | -17,91% | 17,22 | 17,57 | 17,22 | 16,60 | 20,20 | 5 | 342.812 |
| 15/9/2023 | 19,79 | 20,99 | +8,20% | 19,79 | 20,99 | 20,32 | 17,57 | 20,98 | 6 | 14.229 |
| 13/9/2023 | 19,40 | 19,40 | -3,72% | 19,40 | 19,40 | 19,40 | 16,50 | 20,16 | 1 | 60.140 |
| 6/9/2023 | 18,92 | 20,15 | +8,04% | 18,92 | 20,15 | 19,43 | 16,50 | 20,15 | 5 | 48.594 |
| 4/9/2023 | 18,69 | 18,65 | +6,57% | 18,65 | 18,69 | 18,67 | 15,47 | 19,00 | 2 | 13.071 |
| 30/8/2023 | 18,69 | 17,50 | -13,19% | 17,50 | 18,69 | 18,09 | 15,50 | 18,69 | 2 | 3.619 |
| 29/8/2023 | 19,56 | 20,16 | +23,68% | 19,56 | 20,16 | 19,86 | 18,90 | 20,16 | 2 | 3.972 |
| 24/8/2023 | 16,30 | 16,30 | -18,30% | 16,30 | 16,30 | 16,30 | 13,04 | 20,16 | 1 | 1.630 |
| 23/8/2023 | 19,15 | 19,95 | +22,47% | 19,15 | 19,95 | 19,68 | 16,30 | 20,16 | 5 | 47.249 |
| 22/8/2023 | 18,81 | 16,29 | -14,98% | 16,29 | 18,81 | 16,79 | 16,28 | 19,68 | 2 | 8.397 |
| 21/8/2023 | 19,16 | 19,16 | +1,38% | 19,16 | 19,16 | 19,16 | 18,93 | 19,75 | 1 | 1.916 |
| 16/8/2023 | 19,49 | 18,90 | -4,35% | 18,90 | 19,49 | 19,19 | 18,81 | 19,75 | 2 | 19.195 |
| 10/8/2023 | 19,50 | 19,76 | +4,00% | 19,50 | 19,76 | 19,58 | 18,90 | 19,75 | 3 | 58.760 |
| 4/8/2023 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,90 | 19,00 | 2 | 19.000 |
| 3/8/2023 | 20,00 | 19,00 | -9,09% | 18,99 | 20,00 | 19,45 | 18,81 | 19,00 | 10 | 200.408 |
| 31/7/2023 | 20,90 | 20,90 | +0,48% | 20,90 | 20,90 | 20,90 | 21,00 | 23,80 | 2 | 10.450 |
| 28/7/2023 | 20,80 | 20,80 | -0,48% | 20,80 | 20,80 | 20,80 | 21,25 | 21,98 | 2 | 4.160 |
| 26/7/2023 | 20,90 | 20,90 | -2,79% | 20,90 | 20,90 | 20,90 | 21,00 | 21,99 | 2 | 8.360 |
| 24/7/2023 | 22,00 | 21,50 | -2,27% | 21,50 | 22,00 | 21,82 | 21,55 | 22,25 | 3 | 8.730 |
| 10/7/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 22,00 | 22,00 | 24,37 | 1 | 2.200 |
| 28/6/2023 | 19,25 | 19,25 | -4,70% | 19,25 | 19,25 | 19,25 | 19,32 | 24,62 | 1 | 7.700 |
| 27/6/2023 | 19,21 | 20,20 | -18,94% | 19,18 | 20,20 | 19,29 | 19,28 | 24,72 | 4 | 17.369 |
| 23/6/2023 | 24,92 | 24,92 | +16,01% | 24,92 | 24,92 | 24,92 | 19,21 | 24,88 | 1 | 2.492 |
| 22/6/2023 | 21,49 | 21,48 | -0,05% | 21,48 | 21,49 | 21,48 | 19,21 | 24,92 | 2 | 8.595 |
| 19/6/2023 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 21,49 | 30,00 | 1 | 4.298 |
| 16/6/2023 | 21,49 | 21,49 | +4,83% | 21,49 | 21,49 | 21,49 | 19,34 | 21,49 | 2 | 21.490 |
| 15/6/2023 | 21,50 | 20,50 | -4,65% | 20,50 | 21,50 | 20,55 | 19,20 | 21,49 | 2 | 205.500 |
| 14/6/2023 | 21,50 | 21,50 | +9,64% | 21,50 | 21,50 | 21,50 | 19,21 | 21,50 | 1 | 10.750 |
| 13/6/2023 | 21,50 | 19,61 | -8,79% | 19,61 | 21,50 | 20,08 | 19,61 | 30,00 | 3 | 40.173 |
| 12/6/2023 | 21,50 | 21,50 | 0,00% | 21,50 | 21,50 | 21,50 | 19,00 | 22,25 | 1 | 10.750 |
| 9/6/2023 | 21,50 | 21,50 | -2,09% | 21,50 | 21,50 | 21,50 | 19,00 | 22,25 | 1 | 2.150 |
| 7/6/2023 | 21,50 | 21,96 | +2,14% | 21,50 | 21,96 | 21,61 | 19,00 | 21,96 | 3 | 17.292 |
| 6/6/2023 | 21,50 | 21,50 | +3,46% | 21,50 | 21,50 | 21,50 | 19,00 | 22,17 | 1 | 10.750 |
| 5/6/2023 | 20,78 | 20,78 | +3,38% | 20,78 | 20,78 | 20,78 | 19,00 | 20,79 | 3 | 68.602 |
| 30/5/2023 | 20,00 | 20,10 | +2,29% | 20,00 | 20,10 | 20,00 | 19,00 | 20,78 | 2 | 82.010 |
| 24/5/2023 | 19,65 | 19,65 | -3,39% | 19,65 | 19,65 | 19,65 | 19,65 | 20,50 | 1 | 15.720 |
| 23/5/2023 | 19,00 | 20,34 | +1,70% | 19,00 | 20,34 | 20,28 | 13,04 | 20,34 | 5 | 188.639 |
| 16/5/2023 | 20,00 | 20,00 | -2,10% | 20,00 | 20,00 | 20,00 | 12,77 | 20,35 | 1 | 4.000 |
| 15/5/2023 | 20,43 | 20,43 | +2,15% | 20,43 | 20,43 | 20,43 | 12,71 | 20,00 | 1 | 2.043 |
| 2/5/2023 | 20,00 | 20,00 | -75,31% | 20,00 | 20,00 | 20,00 | 16,05 | 20,45 | 1 | 2.000 |
| 27/4/2023 | 81,02 | 81,02 | +15,63% | 81,02 | 81,02 | 81,02 | 70,47 | 81,02 | 1 | 40.510 |
| 25/4/2023 | 70,07 | 70,07 | +0,10% | 70,07 | 70,07 | 70,07 | 70,10 | 81,52 | 1 | 7.007 |
| 24/4/2023 | 81,83 | 70,00 | -6,67% | 70,00 | 81,83 | 75,91 | 70,26 | 81,62 | 2 | 15.183 |
| 6/4/2023 | 75,00 | 75,00 | -7,06% | 75,00 | 75,00 | 75,00 | 70,06 | 85,00 | 1 | 225.000 |
| 5/4/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 80,70 | 75,00 | 80,70 | 1 | 314.730 |
| 4/4/2023 | 80,70 | 80,70 | +0,88% | 80,70 | 80,70 | 80,70 | 75,00 | 83,99 | 1 | 24.210 |
| 31/3/2023 | 80,00 | 80,00 | +6,67% | 80,00 | 80,00 | 80,00 | 75,01 | 83,99 | 1 | 160.000 |
| 30/3/2023 | 75,00 | 75,00 | 0,00% | 75,00 | 75,00 | 75,00 | 75,00 | 83,94 | 1 | 7.500 |
| 28/3/2023 | 75,00 | 75,00 | -10,65% | 75,00 | 75,00 | 75,00 | 75,00 | 83,94 | 1 | 7.500 |
| 27/3/2023 | 83,94 | 83,94 | +11,92% | 83,94 | 83,94 | 83,94 | 75,02 | 83,94 | 1 | 8.394 |
| 24/3/2023 | 75,00 | 75,00 | -7,86% | 75,00 | 75,00 | 75,00 | 75,00 | 83,94 | 1 | 15.000 |
| 22/3/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 81,40 | 75,00 | 81,40 | 1 | 8.140 |
| 16/3/2023 | 81,23 | 81,23 | -0,95% | 81,23 | 81,23 | 81,23 | 75,00 | 82,01 | 2 | 40.615 |
| 14/3/2023 | 82,01 | 82,01 | +0,61% | 82,01 | 82,01 | 82,01 | 75,53 | 83,63 | 1 | 8.201 |
| 2/3/2023 | 81,51 | 81,51 | +0,63% | 81,51 | 81,51 | 81,51 | 75,00 | 85,97 | 1 | 40.755 |
| 1/3/2023 | 81,00 | 81,00 | -2,39% | 81,00 | 81,00 | 81,00 | 70,26 | 84,97 | 2 | 243.000 |
| 27/2/2023 | 82,98 | 82,98 | -0,61% | 82,98 | 82,98 | 82,98 | 70,32 | 85,00 | 1 | 8.298 |
| 13/2/2023 | 83,49 | 83,49 | +4,36% | 83,49 | 83,49 | 83,49 | 70,63 | 83,20 | 1 | 16.698 |
| 9/2/2023 | 80,00 | 80,00 | -0,99% | 80,00 | 80,00 | 80,00 | 75,51 | 84,90 | 1 | 40.000 |
| 7/2/2023 | 80,80 | 80,80 | -0,86% | 80,80 | 80,80 | 80,80 | 70,18 | 85,50 | 1 | 32.320 |
| 6/2/2023 | 81,50 | 81,50 | -1,78% | 81,50 | 81,50 | 81,50 | 70,38 | 95,00 | 1 | 285.250 |
| 1/2/2023 | 82,98 | 82,98 | +0,10% | 82,98 | 82,98 | 82,98 | 70,20 | 87,99 | 1 | 165.960 |
| 31/1/2023 | 82,90 | 82,90 | +1,11% | 82,90 | 82,90 | 82,90 | 70,18 | 94,94 | 1 | 24.870 |
| 5/1/2023 | 82,84 | 81,99 | -1,03% | 81,99 | 82,84 | 82,75 | 74,04 | 82,90 | 2 | 165.510 |
| 3/1/2023 | 82,84 | 82,84 | +8,99% | 82,84 | 82,84 | 82,84 | 76,02 | 82,84 | 1 | 248.520 |
| 19/12/2022 | 76,01 | 76,01 | 0,00% | 76,01 | 76,01 | 76,01 | 76,01 | 82,90 | 1 | 258.434 |
| 6/12/2022 | 83,97 | 76,01 | -3,76% | 76,01 | 83,97 | 83,17 | 76,01 | 83,97 | 3 | 166.348 |
| 1/12/2022 | 78,98 | 78,98 | 0,00% | 78,98 | 78,98 | 78,98 | 76,46 | 83,97 | 1 | 47.388 |
| 28/11/2022 | 78,98 | 78,98 | +2,57% | 78,98 | 78,98 | 78,98 | 75,12 | 89,99 | 2 | 394.900 |
| 18/11/2022 | 77,00 | 77,00 | +0,26% | 77,00 | 77,00 | 77,00 | 75,01 | 78,97 | 1 | 15.400 |
| 17/11/2022 | 76,80 | 76,80 | +0,95% | 76,80 | 76,80 | 76,80 | 70,11 | 77,00 | 1 | 15.360 |
| 16/11/2022 | 76,08 | 76,08 | +1,44% | 76,08 | 76,08 | 76,08 | 70,43 | 90,00 | 1 | 22.824 |
| 11/11/2022 | 75,00 | 75,00 | +1,21% | 75,00 | 75,00 | 75,00 | 68,29 | 0,00 | 1 | 375.000 |
| 10/11/2022 | 74,10 | 74,10 | +5,77% | 74,10 | 74,10 | 74,10 | 70,03 | 74,99 | 1 | 14.820 |
| 8/11/2022 | 70,06 | 70,06 | 0,00% | 70,06 | 70,06 | 70,06 | 71,40 | 80,00 | 1 | 14.012 |
| 7/11/2022 | 70,06 | 70,06 | -15,57% | 70,06 | 70,06 | 70,06 | 70,81 | 0,00 | 1 | 14.012 |
| 1/11/2022 | 82,98 | 82,98 | +7,81% | 82,98 | 82,98 | 82,98 | 75,00 | 83,94 | 1 | 24.894 |
| 26/10/2022 | 76,97 | 76,97 | -3,79% | 76,97 | 76,97 | 76,97 | 75,00 | 85,00 | 1 | 38.485 |
| 24/10/2022 | 75,01 | 80,00 | +8,09% | 75,01 | 80,00 | 78,00 | 75,00 | 85,00 | 2 | 39.002 |
| 20/10/2022 | 74,01 | 74,01 | -12,93% | 74,01 | 74,01 | 74,01 | 74,00 | 85,00 | 2 | 88.812 |
| 6/10/2022 | 85,00 | 85,00 | +14,86% | 85,00 | 85,00 | 85,00 | 0,00 | 0,00 | 1 | 17.000 |
| 4/10/2022 | 74,00 | 74,00 | -20,43% | 74,00 | 74,00 | 74,00 | 74,22 | 92,79 | 1 | 74.000 |
| 3/10/2022 | 93,00 | 93,00 | +13,89% | 93,00 | 93,00 | 93,00 | 0,00 | 0,00 | 1 | 55.800 |
| 30/9/2022 | 81,66 | 81,66 | +3,37% | 81,66 | 81,66 | 81,66 | 78,50 | 85,50 | 1 | 24.498 |
| 29/9/2022 | 78,96 | 79,00 | +0,64% | 78,96 | 79,00 | 78,99 | 78,50 | 81,66 | 3 | 315.996 |
| 13/9/2022 | 78,50 | 78,50 | -0,63% | 78,50 | 78,50 | 78,50 | 78,50 | 79,00 | 1 | 15.700 |
| 9/9/2022 | 79,00 | 79,00 | 0,00% | 79,00 | 79,00 | 79,00 | 78,50 | 79,00 | 1 | 126.400 |
| 2/9/2022 | 79,00 | 79,00 | 0,00% | 79,00 | 79,00 | 79,00 | 78,50 | 79,00 | 1 | 7.900 |
| 1/9/2022 | 79,00 | 79,00 | 0,00% | 79,00 | 79,00 | 79,00 | 78,15 | 79,00 | 1 | 39.500 |
| 31/8/2022 | 78,50 | 79,00 | +3,95% | 78,50 | 79,00 | 78,98 | 78,15 | 79,00 | 3 | 521.325 |
| 26/8/2022 | 76,00 | 76,00 | -1,95% | 76,00 | 76,00 | 76,00 | 76,34 | 78,40 | 2 | 577.600 |
| 25/8/2022 | 77,51 | 77,51 | -1,20% | 77,51 | 77,51 | 77,50 | 77,50 | 78,40 | 2 | 15.501 |
| 22/8/2022 | 78,45 | 78,45 | +1,20% | 78,45 | 78,45 | 78,45 | 77,50 | 78,43 | 1 | 149.055 |
| 19/8/2022 | 77,52 | 77,52 | -1,20% | 77,52 | 77,52 | 77,52 | 77,50 | 78,46 | 1 | 31.008 |
| 18/8/2022 | 78,46 | 78,46 | -0,03% | 78,46 | 78,46 | 78,46 | 77,51 | 78,46 | 1 | 7.846 |
| 11/8/2022 | 78,48 | 78,48 | +1,26% | 78,48 | 78,48 | 78,48 | 77,50 | 78,98 | 1 | 7.848 |
| 10/8/2022 | 77,50 | 77,50 | -0,64% | 77,50 | 77,50 | 77,50 | 77,50 | 78,95 | 1 | 7.750 |
| 5/8/2022 | 78,50 | 78,00 | -0,64% | 78,00 | 78,50 | 78,39 | 77,50 | 79,00 | 4 | 164.635 |
| 4/8/2022 | 78,50 | 78,50 | +0,19% | 78,50 | 78,50 | 78,50 | 78,50 | 79,00 | 1 | 7.850 |
| 27/7/2022 | 78,35 | 78,35 | -0,82% | 78,35 | 78,35 | 78,35 | 78,35 | 82,00 | 1 | 78.350 |
| 26/7/2022 | 79,00 | 79,00 | +0,60% | 79,00 | 79,00 | 79,00 | 72,01 | 79,00 | 1 | 7.900 |
| 21/7/2022 | 78,53 | 78,53 | -5,00% | 78,53 | 78,53 | 78,53 | 0,00 | 85,00 | 1 | 7.853 |