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: 4 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.
MGEL4 - MANGELS INDL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 5,35 | 5,70 | +6,54% | 5,35 | 5,70 | 5,64 | 5,21 | 5,68 | 3 | 338.500 |
| 5/9/2025 | 4,85 | 5,35 | +7,43% | 4,85 | 5,40 | 5,14 | 5,15 | 5,35 | 19 | 2.471.900 |
| 4/9/2025 | 4,64 | 4,98 | -2,16% | 4,64 | 4,98 | 4,86 | 4,85 | 4,98 | 10 | 2.191.000 |
| 29/8/2025 | 4,90 | 5,09 | +7,84% | 4,90 | 5,10 | 4,96 | 4,89 | 5,10 | 18 | 1.241.900 |
| 28/8/2025 | 4,99 | 4,72 | -3,48% | 4,72 | 5,12 | 4,76 | 4,72 | 5,09 | 9 | 1.763.500 |
| 27/8/2025 | 4,66 | 4,89 | -0,41% | 4,53 | 4,94 | 4,66 | 4,60 | 4,88 | 16 | 1.353.800 |
| 25/8/2025 | 4,95 | 4,91 | +1,03% | 4,61 | 4,95 | 4,88 | 4,70 | 4,80 | 5 | 537.300 |
| 22/8/2025 | 4,72 | 4,86 | +5,65% | 4,70 | 4,94 | 4,71 | 4,60 | 4,85 | 13 | 2.265.100 |
| 20/8/2025 | 4,50 | 4,60 | +1,77% | 4,50 | 4,70 | 4,62 | 4,51 | 4,60 | 15 | 1.709.500 |
| 19/8/2025 | 4,60 | 4,52 | -6,61% | 4,50 | 4,74 | 4,55 | 4,52 | 4,64 | 25 | 2.734.800 |
| 18/8/2025 | 4,89 | 4,84 | +7,56% | 4,55 | 4,99 | 4,76 | 4,57 | 4,82 | 24 | 2.000.100 |
| 15/8/2025 | 4,90 | 4,50 | 0,00% | 4,42 | 4,90 | 4,56 | 4,31 | 4,57 | 27 | 3.697.700 |
| 14/8/2025 | 4,96 | 4,50 | -11,24% | 4,50 | 4,99 | 4,74 | 4,51 | 4,79 | 47 | 5.792.500 |
| 13/8/2025 | 4,19 | 5,07 | +19,01% | 4,10 | 5,12 | 4,53 | 4,82 | 5,07 | 88 | 10.295.000 |
| 7/8/2025 | 4,09 | 4,26 | +4,16% | 4,09 | 4,27 | 4,25 | 4,03 | 4,26 | 5 | 8.726.400 |
| 6/8/2025 | 4,09 | 4,09 | +0,74% | 4,09 | 4,09 | 4,09 | 3,91 | 4,09 | 1 | 40.900 |
| 5/8/2025 | 4,06 | 4,06 | -0,73% | 4,06 | 4,06 | 4,06 | 3,78 | 4,04 | 1 | 81.200 |
| 4/8/2025 | 4,09 | 4,09 | -0,49% | 4,09 | 4,09 | 4,09 | 3,91 | 4,09 | 1 | 40.900 |
| 31/7/2025 | 4,12 | 4,11 | +2,75% | 3,96 | 4,12 | 4,00 | 4,00 | 4,11 | 12 | 1.482.200 |
| 29/7/2025 | 4,01 | 4,00 | 0,00% | 3,93 | 4,01 | 3,96 | 3,96 | 4,03 | 8 | 634.200 |
| 28/7/2025 | 4,03 | 4,00 | -1,23% | 4,00 | 4,03 | 4,01 | 4,00 | 4,11 | 2 | 601.500 |
| 25/7/2025 | 4,05 | 4,05 | +0,25% | 4,03 | 4,05 | 4,04 | 4,02 | 4,07 | 5 | 445.100 |
| 24/7/2025 | 4,04 | 4,04 | +2,02% | 4,04 | 4,04 | 4,04 | 3,88 | 4,05 | 1 | 40.400 |
| 23/7/2025 | 4,01 | 3,96 | -1,25% | 3,95 | 4,02 | 3,98 | 3,96 | 4,00 | 9 | 716.600 |
| 22/7/2025 | 4,01 | 4,01 | -0,25% | 4,01 | 4,01 | 4,01 | 3,91 | 4,02 | 1 | 40.100 |
| 18/7/2025 | 3,94 | 4,02 | -0,74% | 3,94 | 4,02 | 3,94 | 3,95 | 4,02 | 2 | 11.860.200 |
| 17/7/2025 | 3,99 | 4,05 | +1,76% | 3,99 | 4,05 | 4,02 | 4,02 | 4,06 | 9 | 522.800 |
| 16/7/2025 | 3,98 | 3,98 | -1,97% | 3,98 | 3,98 | 3,98 | 3,97 | 4,11 | 1 | 79.600 |
| 15/7/2025 | 4,02 | 4,06 | +0,50% | 3,90 | 4,06 | 4,01 | 3,98 | 4,07 | 3 | 441.400 |
| 14/7/2025 | 4,12 | 4,04 | -0,25% | 4,01 | 4,12 | 4,06 | 4,01 | 4,10 | 12 | 1.790.000 |
| 11/7/2025 | 4,13 | 4,05 | -1,94% | 4,05 | 4,13 | 4,08 | 3,97 | 4,13 | 3 | 652.800 |
| 9/7/2025 | 4,14 | 4,13 | -1,20% | 4,13 | 4,14 | 4,13 | 4,01 | 4,19 | 2 | 82.700 |
| 8/7/2025 | 4,19 | 4,18 | -0,48% | 4,18 | 4,19 | 4,18 | 4,10 | 4,17 | 3 | 167.400 |
| 7/7/2025 | 4,00 | 4,20 | +5,26% | 4,00 | 4,38 | 4,24 | 4,15 | 4,20 | 22 | 2.206.000 |
| 4/7/2025 | 3,98 | 3,99 | -2,68% | 3,98 | 3,99 | 3,98 | 3,99 | 4,06 | 4 | 318.500 |
| 3/7/2025 | 3,99 | 4,10 | -0,97% | 3,99 | 4,10 | 4,03 | 3,99 | 4,09 | 5 | 282.600 |
| 2/7/2025 | 4,14 | 4,14 | +2,22% | 4,14 | 4,14 | 4,14 | 3,99 | 4,14 | 1 | 41.400 |
| 30/6/2025 | 4,22 | 4,05 | +0,50% | 4,05 | 4,22 | 4,06 | 3,96 | 4,15 | 4 | 894.200 |
| 27/6/2025 | 4,19 | 4,03 | -4,05% | 4,02 | 4,19 | 4,06 | 4,02 | 4,19 | 14 | 1.015.400 |
| 26/6/2025 | 4,02 | 4,20 | -1,64% | 4,02 | 4,22 | 4,14 | 4,05 | 4,21 | 7 | 663.300 |
| 25/6/2025 | 4,29 | 4,27 | +0,95% | 4,27 | 4,29 | 4,28 | 3,95 | 4,21 | 2 | 85.600 |
| 24/6/2025 | 4,23 | 4,23 | -1,63% | 4,20 | 4,33 | 4,24 | 4,22 | 4,23 | 15 | 1.485.300 |
| 23/6/2025 | 4,67 | 4,30 | -5,08% | 4,20 | 4,67 | 4,28 | 4,31 | 4,42 | 47 | 8.348.400 |
| 20/6/2025 | 4,85 | 4,53 | -7,55% | 4,53 | 4,85 | 4,55 | 4,53 | 4,89 | 24 | 4.235.700 |
| 16/6/2025 | 4,91 | 4,90 | -3,54% | 4,90 | 4,92 | 4,90 | 4,22 | 5,04 | 5 | 490.900 |
| 13/6/2025 | 5,08 | 5,08 | 0,00% | 5,08 | 5,08 | 5,08 | 4,21 | 5,08 | 1 | 50.800 |
| 12/6/2025 | 5,08 | 5,08 | -0,39% | 5,08 | 5,08 | 5,08 | 4,35 | 5,08 | 1 | 152.400 |
| 10/6/2025 | 4,81 | 5,10 | +0,99% | 4,81 | 5,10 | 4,91 | 4,93 | 5,10 | 7 | 639.400 |
| 9/6/2025 | 5,08 | 5,05 | -0,98% | 5,05 | 5,08 | 5,07 | 4,60 | 5,10 | 3 | 558.500 |
| 6/6/2025 | 5,06 | 5,10 | -0,39% | 5,06 | 5,10 | 5,09 | 5,06 | 5,14 | 2 | 305.600 |
| 4/6/2025 | 5,06 | 5,12 | +0,79% | 5,06 | 5,15 | 5,11 | 5,11 | 5,19 | 6 | 460.000 |
| 3/6/2025 | 5,11 | 5,08 | -2,50% | 5,08 | 5,11 | 5,09 | 5,08 | 5,16 | 7 | 1.222.900 |
| 30/5/2025 | 5,22 | 5,21 | -0,76% | 5,15 | 5,22 | 5,20 | 5,07 | 5,21 | 4 | 1.873.800 |
| 29/5/2025 | 5,22 | 5,25 | 0,00% | 5,22 | 5,25 | 5,22 | 5,13 | 5,29 | 4 | 3.445.500 |
| 28/5/2025 | 5,21 | 5,25 | -0,38% | 5,21 | 5,25 | 5,21 | 5,22 | 5,31 | 5 | 1.669.200 |
| 27/5/2025 | 5,59 | 5,27 | -4,01% | 5,24 | 5,59 | 5,25 | 5,27 | 5,34 | 26 | 3.733.000 |
| 26/5/2025 | 5,03 | 5,49 | +7,02% | 5,02 | 5,49 | 5,14 | 5,23 | 5,46 | 8 | 669.000 |
| 23/5/2025 | 5,69 | 5,13 | -3,75% | 5,13 | 5,69 | 5,23 | 5,13 | 5,32 | 17 | 1.360.300 |
| 22/5/2025 | 5,34 | 5,33 | +2,50% | 5,33 | 5,35 | 5,34 | 5,23 | 5,33 | 9 | 1.548.600 |
| 21/5/2025 | 5,27 | 5,20 | +0,39% | 5,20 | 5,35 | 5,32 | 5,20 | 5,32 | 19 | 3.832.200 |
| 20/5/2025 | 5,36 | 5,18 | -3,36% | 5,00 | 5,36 | 5,18 | 5,17 | 5,20 | 31 | 6.635.100 |
| 19/5/2025 | 5,85 | 5,36 | -5,96% | 5,30 | 5,85 | 5,40 | 5,35 | 5,36 | 81 | 14.922.000 |
| 16/5/2025 | 5,94 | 5,70 | -4,20% | 5,70 | 5,95 | 5,85 | 5,60 | 5,94 | 9 | 1.054.000 |
| 15/5/2025 | 5,74 | 5,95 | -0,83% | 5,74 | 5,96 | 5,94 | 5,81 | 5,96 | 4 | 18.026.600 |
| 14/5/2025 | 5,99 | 6,00 | -0,66% | 5,91 | 6,00 | 5,96 | 5,76 | 6,01 | 6 | 1.253.400 |
| 13/5/2025 | 6,19 | 6,04 | -2,58% | 6,04 | 6,19 | 6,09 | 5,98 | 6,19 | 2 | 182.700 |
| 12/5/2025 | 6,14 | 6,20 | +8,20% | 6,14 | 6,20 | 6,15 | 6,00 | 6,19 | 5 | 553.500 |
| 9/5/2025 | 6,05 | 5,73 | -4,02% | 5,73 | 6,05 | 5,77 | 5,73 | 6,05 | 7 | 751.300 |
| 8/5/2025 | 5,93 | 5,97 | +0,67% | 5,81 | 6,00 | 5,89 | 5,78 | 5,97 | 8 | 1.119.900 |
| 7/5/2025 | 5,93 | 5,93 | -1,00% | 5,93 | 5,93 | 5,93 | 5,82 | 5,94 | 1 | 118.600 |
| 6/5/2025 | 5,85 | 5,99 | +1,87% | 5,80 | 5,99 | 5,84 | 5,78 | 5,97 | 5 | 467.400 |
| 5/5/2025 | 5,89 | 5,88 | -2,00% | 5,88 | 5,89 | 5,88 | 5,82 | 5,88 | 2 | 117.700 |
| 2/5/2025 | 6,04 | 6,00 | +1,01% | 6,00 | 6,04 | 6,01 | 5,85 | 6,04 | 2 | 180.400 |
| 29/4/2025 | 6,30 | 5,94 | -9,73% | 5,94 | 6,30 | 6,09 | 5,93 | 5,95 | 20 | 4.818.400 |
| 28/4/2025 | 6,26 | 6,58 | +6,13% | 6,24 | 6,60 | 6,52 | 6,23 | 6,57 | 14 | 3.460.800 |
| 25/4/2025 | 6,27 | 6,20 | +0,32% | 6,05 | 6,27 | 6,17 | 6,07 | 6,21 | 3 | 185.200 |
| 24/4/2025 | 6,59 | 6,18 | -5,50% | 6,00 | 6,59 | 6,09 | 5,82 | 6,10 | 27 | 4.390.900 |
| 23/4/2025 | 6,55 | 6,54 | +2,35% | 6,30 | 6,55 | 6,36 | 6,22 | 6,49 | 6 | 1.081.400 |
| 22/4/2025 | 6,09 | 6,39 | +4,93% | 6,09 | 6,39 | 6,15 | 5,91 | 6,39 | 5 | 553.900 |
| 17/4/2025 | 5,85 | 6,09 | +0,83% | 5,85 | 6,09 | 5,98 | 5,91 | 6,08 | 7 | 1.676.800 |
| 16/4/2025 | 6,00 | 6,04 | -0,98% | 6,00 | 6,04 | 6,02 | 5,86 | 6,04 | 3 | 180.800 |
| 14/4/2025 | 6,03 | 6,10 | +0,83% | 6,03 | 6,10 | 6,05 | 5,91 | 6,09 | 6 | 605.300 |
| 11/4/2025 | 6,00 | 6,05 | 0,00% | 6,00 | 6,05 | 6,00 | 5,82 | 6,04 | 3 | 360.500 |
| 10/4/2025 | 6,07 | 6,05 | +3,42% | 6,05 | 6,10 | 6,08 | 5,77 | 6,02 | 5 | 1.216.600 |
| 9/4/2025 | 5,84 | 5,85 | -4,10% | 5,84 | 6,07 | 5,91 | 5,79 | 6,06 | 11 | 650.600 |
| 8/4/2025 | 6,09 | 6,10 | +0,16% | 6,09 | 6,30 | 6,14 | 5,78 | 5,97 | 3 | 245.800 |
| 4/4/2025 | 5,91 | 6,09 | -1,30% | 5,91 | 6,09 | 6,00 | 5,95 | 6,09 | 6 | 540.300 |
| 3/4/2025 | 6,20 | 6,17 | +4,22% | 6,00 | 6,24 | 6,15 | 6,00 | 6,17 | 10 | 4.493.500 |
| 2/4/2025 | 6,14 | 5,92 | -10,17% | 5,92 | 6,15 | 6,03 | 5,90 | 6,13 | 18 | 1.688.500 |
| 31/3/2025 | 6,49 | 6,59 | +3,78% | 6,49 | 6,59 | 6,54 | 6,06 | 6,56 | 2 | 130.800 |
| 28/3/2025 | 6,11 | 6,35 | -2,31% | 6,01 | 6,35 | 6,07 | 6,09 | 6,35 | 10 | 1.639.100 |
| 25/3/2025 | 6,49 | 6,50 | +0,15% | 6,12 | 6,50 | 6,43 | 6,31 | 6,50 | 5 | 386.000 |
| 24/3/2025 | 6,49 | 6,49 | 0,00% | 6,49 | 6,49 | 6,49 | 6,49 | 6,50 | 3 | 324.500 |
| 21/3/2025 | 6,14 | 6,49 | -0,15% | 6,10 | 6,49 | 6,13 | 6,13 | 6,49 | 13 | 1.471.500 |
| 20/3/2025 | 6,27 | 6,50 | 0,00% | 6,25 | 6,50 | 6,36 | 6,14 | 6,50 | 14 | 1.272.400 |
| 17/3/2025 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,28 | 6,53 | 2 | 130.000 |
| 13/3/2025 | 6,59 | 6,50 | -1,52% | 6,50 | 6,59 | 6,52 | 6,31 | 6,50 | 5 | 718.200 |
| 6/3/2025 | 6,59 | 6,60 | 0,00% | 6,59 | 6,60 | 6,59 | 6,34 | 6,60 | 4 | 329.800 |
| 28/2/2025 | 6,26 | 6,60 | -3,51% | 6,26 | 6,77 | 6,43 | 6,36 | 6,60 | 20 | 5.535.100 |
| 27/2/2025 | 6,24 | 6,84 | +5,23% | 6,24 | 6,84 | 6,38 | 6,50 | 6,82 | 14 | 1.149.400 |
| 26/2/2025 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,31 | 6,50 | 1 | 130.000 |
| 25/2/2025 | 6,83 | 6,50 | -4,83% | 6,50 | 6,83 | 6,51 | 6,31 | 6,61 | 10 | 1.825.500 |
| 24/2/2025 | 6,84 | 6,83 | -0,15% | 6,55 | 6,84 | 6,57 | 6,54 | 6,83 | 6 | 1.578.300 |
| 21/2/2025 | 6,84 | 6,84 | +2,09% | 6,84 | 6,84 | 6,84 | 6,65 | 6,85 | 1 | 136.800 |
| 20/2/2025 | 6,56 | 6,70 | -4,29% | 6,56 | 6,70 | 6,60 | 6,70 | 6,82 | 3 | 198.200 |
| 19/2/2025 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,81 | 7,05 | 1 | 70.000 |
| 18/2/2025 | 7,00 | 7,00 | -2,51% | 7,00 | 7,00 | 7,00 | 6,91 | 7,17 | 3 | 770.000 |
| 17/2/2025 | 7,09 | 7,18 | +0,84% | 7,09 | 7,18 | 7,11 | 6,85 | 7,15 | 3 | 284.600 |
| 14/2/2025 | 6,86 | 7,12 | +6,91% | 6,86 | 7,12 | 6,90 | 6,72 | 7,11 | 6 | 483.300 |
| 13/2/2025 | 6,52 | 6,66 | -3,20% | 6,52 | 6,66 | 6,59 | 6,65 | 6,86 | 4 | 263.900 |
| 12/2/2025 | 6,88 | 6,88 | 0,00% | 6,88 | 6,88 | 6,88 | 6,52 | 6,89 | 1 | 68.800 |
| 11/2/2025 | 6,72 | 6,88 | -1,71% | 6,60 | 6,88 | 6,69 | 6,63 | 6,89 | 6 | 468.300 |
| 10/2/2025 | 7,03 | 7,00 | -3,45% | 7,00 | 7,03 | 7,01 | 7,00 | 7,18 | 3 | 210.500 |
| 7/2/2025 | 7,30 | 7,25 | -6,45% | 7,25 | 7,30 | 7,28 | 7,11 | 7,25 | 2 | 291.500 |
| 6/2/2025 | 7,38 | 7,75 | -2,76% | 7,38 | 7,75 | 7,38 | 7,06 | 7,75 | 2 | 4.653.100 |
| 5/2/2025 | 7,97 | 7,97 | +4,18% | 7,97 | 7,97 | 7,97 | 7,19 | 7,60 | 1 | 79.700 |
| 4/2/2025 | 9,00 | 7,65 | -14,04% | 7,51 | 9,00 | 7,64 | 7,50 | 7,66 | 27 | 6.960.100 |
| 3/2/2025 | 8,60 | 8,90 | +4,09% | 8,60 | 8,95 | 8,76 | 8,00 | 9,50 | 4 | 350.500 |
| 31/1/2025 | 7,45 | 8,55 | +7,41% | 7,45 | 8,89 | 7,73 | 8,04 | 8,55 | 20 | 5.646.300 |
| 30/1/2025 | 7,40 | 7,96 | +10,56% | 7,40 | 7,96 | 7,59 | 7,21 | 7,60 | 3 | 303.600 |
| 29/1/2025 | 7,20 | 7,20 | -4,00% | 7,20 | 7,20 | 7,20 | 7,20 | 7,34 | 5 | 2.160.000 |
| 28/1/2025 | 7,50 | 7,50 | +4,17% | 7,50 | 7,50 | 7,50 | 7,10 | 7,49 | 1 | 75.000 |
| 27/1/2025 | 7,96 | 7,20 | -0,69% | 7,20 | 7,96 | 7,26 | 6,80 | 7,10 | 7 | 1.888.600 |
| 24/1/2025 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 6,65 | 7,37 | 2 | 507.500 |
| 23/1/2025 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 6,72 | 7,23 | 2 | 145.000 |
| 22/1/2025 | 7,10 | 7,25 | +2,11% | 7,10 | 7,25 | 7,16 | 7,10 | 7,25 | 6 | 788.200 |
| 21/1/2025 | 6,70 | 7,10 | +5,19% | 6,70 | 7,10 | 6,87 | 6,70 | 7,10 | 5 | 412.200 |
| 20/1/2025 | 6,82 | 6,75 | -7,53% | 6,75 | 7,00 | 6,86 | 6,75 | 7,13 | 20 | 2.541.300 |
| 17/1/2025 | 6,98 | 7,30 | +6,41% | 6,98 | 7,30 | 7,01 | 7,00 | 7,30 | 7 | 1.964.700 |
| 16/1/2025 | 6,77 | 6,86 | +1,33% | 6,77 | 6,86 | 6,81 | 6,75 | 6,88 | 2 | 136.300 |
| 15/1/2025 | 6,41 | 6,77 | -3,29% | 6,41 | 6,77 | 6,74 | 6,77 | 6,98 | 7 | 944.200 |
| 13/1/2025 | 7,45 | 7,00 | +1,45% | 7,00 | 7,46 | 7,30 | 6,51 | 6,95 | 3 | 219.100 |
| 10/1/2025 | 6,61 | 6,90 | -1,29% | 6,60 | 6,90 | 6,70 | 6,60 | 6,97 | 4 | 738.000 |
| 9/1/2025 | 6,96 | 6,99 | +1,45% | 6,96 | 7,00 | 6,98 | 6,52 | 6,99 | 5 | 838.200 |
| 8/1/2025 | 6,97 | 6,89 | +7,49% | 6,45 | 6,97 | 6,88 | 6,43 | 6,89 | 6 | 481.800 |
| 7/1/2025 | 6,99 | 6,41 | -7,77% | 6,41 | 6,99 | 6,70 | 6,60 | 6,97 | 2 | 134.000 |
| 6/1/2025 | 6,75 | 6,95 | -0,86% | 6,50 | 6,99 | 6,72 | 6,56 | 6,97 | 8 | 806.700 |
| 2/1/2025 | 7,98 | 7,01 | -12,27% | 7,01 | 7,98 | 7,19 | 6,10 | 7,39 | 13 | 2.446.100 |
| 30/12/2024 | 7,17 | 7,99 | +14,80% | 7,15 | 7,99 | 7,42 | 6,10 | 8,00 | 14 | 1.187.600 |
| 27/12/2024 | 6,96 | 6,96 | -0,14% | 6,41 | 6,96 | 6,68 | 6,50 | 6,96 | 3 | 267.400 |
| 26/12/2024 | 6,97 | 6,97 | 0,00% | 6,97 | 6,97 | 6,97 | 6,40 | 6,99 | 1 | 69.700 |
| 23/12/2024 | 6,97 | 6,97 | +8,91% | 6,97 | 6,97 | 6,97 | 6,41 | 6,98 | 1 | 69.700 |
| 20/12/2024 | 6,29 | 6,40 | +0,79% | 6,29 | 6,40 | 6,36 | 6,12 | 6,53 | 6 | 890.700 |
| 19/12/2024 | 6,35 | 6,35 | +5,83% | 6,35 | 6,35 | 6,35 | 5,62 | 6,61 | 1 | 127.000 |
| 18/12/2024 | 6,03 | 6,00 | -14,16% | 6,00 | 6,10 | 6,05 | 5,66 | 6,12 | 9 | 1.090.100 |
| 16/12/2024 | 6,97 | 6,99 | 0,00% | 6,97 | 6,99 | 6,98 | 6,50 | 7,58 | 3 | 418.900 |
| 13/12/2024 | 6,99 | 6,99 | +7,37% | 6,99 | 6,99 | 6,99 | 6,51 | 6,99 | 1 | 139.800 |
| 12/12/2024 | 6,75 | 6,51 | +3,33% | 6,51 | 6,75 | 6,72 | 6,30 | 6,99 | 2 | 4.705.800 |
| 11/12/2024 | 6,17 | 6,30 | -4,55% | 6,17 | 6,31 | 6,28 | 6,01 | 7,54 | 3 | 628.800 |
| 10/12/2024 | 6,59 | 6,60 | -4,21% | 6,59 | 6,60 | 6,59 | 6,22 | 7,39 | 2 | 131.900 |
| 9/12/2024 | 6,72 | 6,89 | +7,49% | 6,72 | 6,98 | 6,96 | 6,11 | 6,60 | 4 | 2.854.800 |
| 6/12/2024 | 6,42 | 6,41 | 0,00% | 6,41 | 6,42 | 6,41 | 6,41 | 6,99 | 2 | 384.800 |
| 5/12/2024 | 6,39 | 6,41 | 0,00% | 6,39 | 6,41 | 6,39 | 6,20 | 6,99 | 5 | 575.400 |
| 4/12/2024 | 6,61 | 6,41 | -4,04% | 6,41 | 7,00 | 6,56 | 6,31 | 6,99 | 6 | 3.874.000 |
| 3/12/2024 | 6,15 | 6,68 | +9,15% | 5,99 | 6,68 | 6,10 | 6,01 | 6,69 | 10 | 1.648.900 |
| 2/12/2024 | 6,12 | 6,12 | -6,56% | 6,12 | 6,12 | 6,12 | 6,25 | 6,99 | 1 | 61.200 |
| 29/11/2024 | 6,10 | 6,55 | -0,61% | 6,01 | 6,55 | 6,09 | 6,30 | 7,59 | 15 | 2.315.400 |
| 28/11/2024 | 6,71 | 6,59 | -7,18% | 6,32 | 6,71 | 6,47 | 6,33 | 7,36 | 11 | 2.589.400 |
| 27/11/2024 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,10 | 7,37 | 3 | 213.000 |
| 26/11/2024 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,10 | 7,29 | 3 | 923.000 |
| 25/11/2024 | 7,10 | 7,10 | 0,00% | 7,00 | 7,10 | 7,03 | 7,10 | 7,29 | 7 | 1.196.200 |
| 22/11/2024 | 7,15 | 7,10 | 0,00% | 7,05 | 7,15 | 7,06 | 7,10 | 7,37 | 7 | 5.934.300 |
| 21/11/2024 | 7,10 | 7,10 | -0,42% | 7,10 | 7,15 | 7,11 | 7,01 | 7,37 | 8 | 1.138.500 |
| 19/11/2024 | 7,14 | 7,13 | -1,25% | 7,13 | 7,14 | 7,13 | 7,05 | 7,38 | 4 | 428.000 |
| 18/11/2024 | 7,23 | 7,22 | -3,73% | 7,22 | 7,23 | 7,22 | 7,10 | 7,49 | 3 | 288.900 |
| 14/11/2024 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,35 | 7,69 | 1 | 75.000 |
| 13/11/2024 | 7,50 | 7,50 | -2,47% | 7,21 | 7,50 | 7,37 | 7,30 | 7,94 | 6 | 516.200 |
| 12/11/2024 | 7,81 | 7,69 | -1,54% | 7,69 | 7,81 | 7,76 | 7,50 | 7,81 | 6 | 776.400 |
| 11/11/2024 | 7,90 | 7,81 | -2,38% | 7,81 | 7,90 | 7,87 | 7,81 | 7,95 | 3 | 236.100 |
| 8/11/2024 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,79 | 8,24 | 1 | 80.000 |
| 7/11/2024 | 8,00 | 8,00 | +0,13% | 8,00 | 8,00 | 8,00 | 7,78 | 8,28 | 1 | 160.000 |
| 6/11/2024 | 7,99 | 7,99 | 0,00% | 7,99 | 7,99 | 7,99 | 8,03 | 8,28 | 1 | 79.900 |
| 1/11/2024 | 7,99 | 7,99 | +1,40% | 7,99 | 7,99 | 7,99 | 7,79 | 7,96 | 2 | 159.800 |
| 31/10/2024 | 7,99 | 7,88 | +0,51% | 7,88 | 7,99 | 7,90 | 7,86 | 7,99 | 5 | 474.400 |
| 30/10/2024 | 8,34 | 7,84 | -2,37% | 7,81 | 8,34 | 7,99 | 7,83 | 7,98 | 5 | 399.900 |
| 29/10/2024 | 8,19 | 8,03 | +0,63% | 8,03 | 8,19 | 8,04 | 7,86 | 8,18 | 4 | 1.125.900 |
| 28/10/2024 | 8,34 | 7,98 | 0,00% | 7,98 | 8,34 | 8,01 | 7,85 | 7,99 | 8 | 1.122.100 |
| 25/10/2024 | 8,02 | 7,98 | -4,32% | 7,98 | 8,02 | 8,00 | 7,75 | 8,33 | 3 | 320.200 |
| 24/10/2024 | 8,34 | 8,34 | +8,31% | 8,34 | 8,35 | 8,34 | 8,03 | 8,49 | 4 | 584.100 |
| 23/10/2024 | 8,13 | 7,70 | -9,62% | 7,70 | 8,35 | 8,02 | 7,90 | 8,34 | 14 | 2.810.200 |
| 22/10/2024 | 8,52 | 8,52 | -2,07% | 8,52 | 8,52 | 8,52 | 8,10 | 8,62 | 1 | 85.200 |
| 21/10/2024 | 8,70 | 8,70 | -3,33% | 8,70 | 8,70 | 8,67 | 8,62 | 8,90 | 4 | 607.400 |
| 18/10/2024 | 9,01 | 9,00 | -2,70% | 9,00 | 9,01 | 9,00 | 8,63 | 9,09 | 2 | 990.100 |
| 17/10/2024 | 9,45 | 9,25 | -2,01% | 8,99 | 9,45 | 9,13 | 9,01 | 9,25 | 17 | 12.966.200 |
| 16/10/2024 | 9,20 | 9,44 | -4,07% | 9,20 | 9,45 | 9,36 | 9,44 | 9,99 | 3 | 280.900 |
| 15/10/2024 | 10,00 | 9,84 | -1,60% | 9,84 | 10,00 | 9,95 | 9,73 | 10,25 | 3 | 697.000 |
| 14/10/2024 | 10,27 | 10,00 | -9,09% | 9,95 | 10,27 | 9,98 | 10,00 | 10,25 | 14 | 4.093.900 |
| 10/10/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,36 | 11,05 | 1 | 440.000 |
| 8/10/2024 | 11,05 | 11,00 | 0,00% | 10,20 | 11,05 | 10,94 | 11,00 | 11,05 | 12 | 6.017.600 |
| 7/10/2024 | 10,94 | 11,00 | -0,45% | 10,94 | 11,00 | 10,98 | 11,00 | 11,05 | 6 | 2.746.900 |
| 3/10/2024 | 10,68 | 11,05 | +0,45% | 10,68 | 11,05 | 10,86 | 10,23 | 11,05 | 2 | 217.300 |
| 2/10/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,00 | 11,59 | 3 | 330.000 |
| 30/9/2024 | 11,14 | 11,00 | -1,35% | 11,00 | 11,14 | 11,09 | 10,00 | 11,30 | 8 | 1.441.700 |
| 24/9/2024 | 11,61 | 11,15 | -3,96% | 11,15 | 11,61 | 11,17 | 11,13 | 12,00 | 6 | 4.246.200 |
| 20/9/2024 | 12,00 | 11,61 | -3,25% | 11,61 | 12,00 | 11,97 | 11,11 | 12,09 | 6 | 1.916.100 |
| 19/9/2024 | 12,01 | 12,00 | 0,00% | 12,00 | 12,01 | 12,00 | 12,00 | 12,57 | 5 | 600.200 |
| 18/9/2024 | 12,11 | 12,00 | -2,20% | 12,00 | 12,11 | 12,03 | 12,00 | 12,45 | 9 | 1.324.100 |
| 17/9/2024 | 12,27 | 12,27 | -0,24% | 12,27 | 13,00 | 12,40 | 12,27 | 12,96 | 14 | 1.984.300 |
| 16/9/2024 | 11,61 | 12,30 | +11,82% | 11,61 | 12,30 | 11,99 | 11,61 | 12,25 | 5 | 599.900 |
| 13/9/2024 | 11,13 | 11,00 | -5,17% | 11,00 | 11,20 | 11,08 | 11,00 | 11,61 | 4 | 443.300 |
| 6/9/2024 | 11,51 | 11,60 | +5,45% | 11,51 | 11,60 | 11,57 | 11,77 | 12,09 | 4 | 462.900 |
| 5/9/2024 | 11,00 | 11,00 | -0,90% | 11,00 | 11,00 | 11,00 | 11,00 | 11,58 | 1 | 110.000 |
| 3/9/2024 | 11,10 | 11,10 | +0,91% | 11,10 | 11,10 | 11,10 | 11,00 | 11,58 | 1 | 111.000 |
| 30/8/2024 | 11,00 | 11,00 | -4,35% | 11,00 | 11,05 | 11,01 | 10,68 | 11,48 | 3 | 330.500 |
| 28/8/2024 | 11,14 | 11,50 | +0,88% | 11,13 | 11,50 | 11,24 | 11,40 | 11,60 | 6 | 786.800 |
| 27/8/2024 | 11,41 | 11,40 | 0,00% | 11,40 | 11,41 | 11,40 | 11,40 | 11,50 | 7 | 2.622.200 |
| 26/8/2024 | 11,41 | 11,40 | -0,96% | 11,40 | 11,41 | 11,40 | 11,40 | 11,50 | 4 | 912.100 |
| 22/8/2024 | 11,51 | 11,51 | +0,52% | 11,50 | 11,51 | 11,50 | 11,50 | 11,57 | 9 | 8.056.300 |
| 20/8/2024 | 11,44 | 11,45 | -0,43% | 11,40 | 11,52 | 11,41 | 11,45 | 12,07 | 9 | 2.968.400 |
| 19/8/2024 | 11,66 | 11,50 | -0,95% | 11,50 | 11,66 | 11,59 | 11,50 | 11,65 | 9 | 19.936.700 |
| 16/8/2024 | 12,00 | 11,61 | -3,25% | 11,51 | 12,00 | 11,61 | 11,65 | 11,97 | 7 | 929.400 |
| 15/8/2024 | 12,05 | 12,00 | -1,64% | 12,00 | 12,05 | 12,00 | 12,00 | 12,37 | 6 | 9.485.000 |
| 14/8/2024 | 12,10 | 12,20 | -2,40% | 12,00 | 12,29 | 12,11 | 12,01 | 12,47 | 13 | 5.331.000 |
| 12/8/2024 | 12,50 | 12,50 | -0,79% | 12,50 | 12,50 | 12,50 | 12,09 | 12,50 | 2 | 6.375.000 |
| 9/8/2024 | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 12,50 | 12,92 | 1 | 5.796.000 |
| 8/8/2024 | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 12,50 | 13,11 | 1 | 8.442.000 |
| 7/8/2024 | 12,50 | 12,60 | +0,80% | 12,50 | 12,60 | 12,50 | 12,00 | 13,11 | 3 | 6.376.000 |
| 6/8/2024 | 12,50 | 12,50 | +4,17% | 12,50 | 12,50 | 12,50 | 12,03 | 12,50 | 3 | 13.000.000 |
| 5/8/2024 | 12,60 | 12,00 | -7,69% | 12,00 | 12,60 | 12,49 | 12,09 | 12,50 | 14 | 25.364.300 |
| 2/8/2024 | 13,05 | 13,00 | -3,63% | 12,83 | 13,05 | 12,93 | 13,00 | 13,39 | 9 | 1.681.000 |
| 1/8/2024 | 13,49 | 13,49 | +3,69% | 13,49 | 13,49 | 13,49 | 13,02 | 13,39 | 2 | 5.126.200 |
| 31/7/2024 | 13,20 | 13,01 | -1,29% | 13,00 | 13,30 | 13,08 | 13,00 | 13,27 | 14 | 3.533.100 |
| 30/7/2024 | 13,19 | 13,18 | 0,00% | 13,17 | 13,19 | 13,17 | 13,17 | 13,39 | 9 | 2.766.300 |
| 29/7/2024 | 13,54 | 13,18 | -2,37% | 13,17 | 13,55 | 13,48 | 13,17 | 13,45 | 16 | 16.724.800 |
| 25/7/2024 | 13,18 | 13,50 | +2,51% | 13,17 | 13,50 | 13,20 | 13,50 | 13,68 | 14 | 11.357.300 |
| 23/7/2024 | 13,13 | 13,17 | +0,53% | 13,11 | 13,18 | 13,14 | 13,17 | 13,57 | 9 | 1.314.800 |
| 22/7/2024 | 13,16 | 13,10 | -2,96% | 13,10 | 13,17 | 13,14 | 13,10 | 13,49 | 6 | 920.300 |
| 19/7/2024 | 13,14 | 13,50 | +2,12% | 13,10 | 13,50 | 13,11 | 13,11 | 13,66 | 9 | 10.620.800 |
| 18/7/2024 | 13,22 | 13,22 | -2,07% | 13,22 | 13,22 | 13,19 | 13,16 | 13,89 | 2 | 263.800 |
| 17/7/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,16 | 13,97 | 1 | 405.000 |
| 16/7/2024 | 13,50 | 13,50 | -1,32% | 13,50 | 13,50 | 13,50 | 13,13 | 13,97 | 16 | 4.050.000 |
| 15/7/2024 | 13,25 | 13,68 | +3,25% | 13,25 | 13,68 | 13,27 | 13,26 | 13,75 | 10 | 4.514.800 |
| 12/7/2024 | 13,25 | 13,25 | +0,38% | 13,25 | 13,25 | 13,25 | 13,14 | 13,25 | 3 | 397.500 |
| 11/7/2024 | 13,19 | 13,20 | +0,61% | 13,19 | 13,20 | 13,19 | 13,01 | 13,20 | 3 | 527.900 |
| 9/7/2024 | 13,12 | 13,12 | -0,08% | 13,12 | 13,12 | 13,12 | 12,75 | 13,12 | 2 | 262.400 |
| 5/7/2024 | 12,52 | 13,13 | +5,04% | 12,50 | 13,13 | 12,66 | 12,61 | 13,13 | 10 | 3.546.100 |
| 4/7/2024 | 12,51 | 12,50 | 0,00% | 12,50 | 12,51 | 12,50 | 12,51 | 12,90 | 2 | 375.100 |
| 3/7/2024 | 12,65 | 12,50 | -2,34% | 12,50 | 12,65 | 12,51 | 12,40 | 12,79 | 11 | 7.509.800 |
| 2/7/2024 | 12,81 | 12,80 | -0,31% | 12,80 | 12,81 | 12,80 | 12,62 | 13,00 | 2 | 256.100 |
| 1/7/2024 | 12,84 | 12,84 | 0,00% | 12,84 | 12,84 | 12,84 | 12,80 | 13,28 | 1 | 128.400 |
| 28/6/2024 | 13,13 | 12,84 | -1,23% | 12,84 | 13,13 | 12,98 | 12,84 | 13,68 | 2 | 259.700 |
| 27/6/2024 | 13,00 | 13,00 | -3,63% | 13,00 | 13,00 | 13,00 | 13,00 | 13,33 | 2 | 650.000 |
| 26/6/2024 | 13,80 | 13,49 | -2,25% | 13,49 | 13,80 | 13,49 | 12,84 | 13,50 | 2 | 8.501.800 |
| 24/6/2024 | 13,80 | 13,80 | -1,22% | 13,80 | 13,80 | 13,80 | 12,91 | 13,80 | 2 | 690.000 |
| 17/6/2024 | 13,97 | 13,97 | 0,00% | 13,97 | 13,97 | 13,97 | 12,67 | 13,99 | 1 | 139.700 |
| 14/6/2024 | 12,63 | 13,97 | +2,65% | 12,63 | 13,97 | 13,92 | 12,91 | 13,99 | 10 | 7.659.700 |
| 13/6/2024 | 13,34 | 13,61 | +7,67% | 13,34 | 13,61 | 13,57 | 12,69 | 13,61 | 8 | 12.764.800 |
| 12/6/2024 | 13,40 | 12,64 | -6,30% | 12,63 | 13,40 | 12,89 | 12,70 | 13,30 | 3 | 386.700 |
| 10/6/2024 | 13,49 | 13,49 | 0,00% | 13,49 | 13,49 | 13,49 | 12,87 | 13,49 | 1 | 134.900 |
| 7/6/2024 | 13,49 | 13,49 | -0,66% | 13,49 | 13,49 | 13,49 | 13,01 | 13,49 | 2 | 269.800 |
| 6/6/2024 | 13,60 | 13,58 | +4,46% | 13,58 | 13,60 | 13,58 | 13,56 | 13,60 | 3 | 3.667.600 |
| 3/6/2024 | 13,25 | 13,00 | -1,89% | 13,00 | 13,25 | 13,04 | 13,00 | 13,62 | 8 | 2.740.400 |
| 31/5/2024 | 13,25 | 13,25 | -2,57% | 13,25 | 13,25 | 13,25 | 13,21 | 13,59 | 2 | 265.000 |
| 29/5/2024 | 13,60 | 13,60 | -2,51% | 13,60 | 13,60 | 13,60 | 13,26 | 13,95 | 1 | 8.432.000 |
| 28/5/2024 | 13,95 | 13,95 | +0,14% | 13,95 | 13,95 | 13,95 | 13,95 | 13,99 | 1 | 139.500 |
| 24/5/2024 | 13,36 | 13,93 | +3,03% | 13,36 | 13,93 | 13,72 | 13,31 | 13,93 | 6 | 823.700 |
| 22/5/2024 | 13,68 | 13,52 | -1,17% | 13,50 | 13,68 | 13,55 | 13,22 | 13,52 | 4 | 542.200 |
| 21/5/2024 | 13,70 | 13,68 | -2,36% | 13,68 | 14,00 | 13,81 | 13,50 | 14,00 | 6 | 1.658.300 |
| 20/5/2024 | 13,86 | 14,01 | -0,14% | 13,86 | 14,03 | 13,98 | 13,70 | 14,03 | 10 | 2.797.000 |
| 16/5/2024 | 14,50 | 14,03 | +0,21% | 14,03 | 14,50 | 14,26 | 13,68 | 14,30 | 2 | 285.300 |
| 15/5/2024 | 14,51 | 14,00 | -4,11% | 14,00 | 14,51 | 14,17 | 13,72 | 14,19 | 10 | 1.701.400 |
| 14/5/2024 | 16,01 | 14,60 | -14,17% | 14,41 | 16,01 | 15,30 | 14,60 | 15,60 | 32 | 12.396.000 |
| 10/5/2024 | 17,01 | 17,01 | +1,86% | 17,01 | 17,01 | 17,01 | 16,00 | 17,01 | 1 | 1.020.600 |
| 9/5/2024 | 16,85 | 16,70 | -4,57% | 16,70 | 16,85 | 16,79 | 16,00 | 17,20 | 4 | 1.007.800 |
| 8/5/2024 | 17,20 | 17,50 | +2,94% | 17,00 | 17,50 | 17,43 | 16,81 | 17,50 | 16 | 5.057.000 |
| 6/5/2024 | 17,21 | 17,00 | -2,30% | 17,00 | 17,21 | 17,07 | 17,00 | 18,25 | 6 | 1.365.900 |
| 3/5/2024 | 17,94 | 17,40 | -2,52% | 17,40 | 17,94 | 17,75 | 17,21 | 17,75 | 6 | 14.913.000 |
| 2/5/2024 | 17,85 | 17,85 | -0,83% | 17,85 | 17,85 | 17,85 | 17,00 | 17,85 | 2 | 1.428.000 |
| 30/4/2024 | 18,25 | 18,00 | -1,37% | 17,35 | 18,25 | 17,70 | 17,75 | 18,00 | 9 | 3.009.300 |
| 26/4/2024 | 18,17 | 18,25 | +0,44% | 17,90 | 18,25 | 18,15 | 17,40 | 18,25 | 9 | 8.895.400 |
| 24/4/2024 | 18,17 | 18,17 | -0,44% | 18,17 | 18,17 | 18,17 | 17,45 | 18,18 | 3 | 545.100 |
| 23/4/2024 | 17,82 | 18,25 | +2,41% | 17,82 | 18,28 | 18,19 | 17,60 | 18,23 | 5 | 6.369.500 |
| 22/4/2024 | 17,52 | 17,82 | +1,77% | 17,51 | 17,82 | 17,56 | 17,40 | 18,44 | 6 | 1.932.600 |
| 19/4/2024 | 17,41 | 17,51 | -2,67% | 17,41 | 17,99 | 17,71 | 17,52 | 18,45 | 9 | 1.948.600 |
| 18/4/2024 | 17,89 | 17,99 | +0,56% | 17,57 | 17,99 | 17,88 | 17,60 | 18,47 | 3 | 14.667.600 |
| 17/4/2024 | 18,48 | 17,89 | +2,58% | 17,83 | 18,48 | 17,91 | 17,60 | 17,89 | 10 | 3.582.000 |
| 16/4/2024 | 18,00 | 17,44 | -7,09% | 17,44 | 18,48 | 18,00 | 17,44 | 18,49 | 26 | 8.461.600 |
| 15/4/2024 | 17,77 | 18,77 | +3,64% | 17,77 | 18,95 | 18,75 | 17,55 | 18,77 | 9 | 2.813.900 |
| 12/4/2024 | 18,61 | 18,11 | -2,74% | 18,11 | 18,75 | 18,58 | 18,25 | 19,25 | 10 | 12.083.300 |
| 11/4/2024 | 18,50 | 18,62 | +0,65% | 18,50 | 18,62 | 18,51 | 18,60 | 19,20 | 3 | 5.926.000 |
| 10/4/2024 | 17,65 | 18,50 | +5,11% | 16,55 | 20,37 | 18,96 | 18,50 | 19,98 | 104 | 83.655.100 |
| 9/4/2024 | 17,22 | 17,60 | +2,27% | 16,69 | 17,61 | 17,28 | 16,70 | 17,85 | 16 | 4.147.700 |
| 8/4/2024 | 16,51 | 17,21 | +4,24% | 16,00 | 17,21 | 16,55 | 17,21 | 19,23 | 19 | 4.967.100 |
| 5/4/2024 | 17,50 | 16,51 | -7,25% | 16,00 | 17,50 | 16,44 | 16,51 | 17,00 | 19 | 4.604.200 |
| 4/4/2024 | 18,29 | 17,80 | -3,00% | 17,30 | 18,92 | 17,97 | 17,80 | 19,00 | 22 | 21.573.200 |
| 3/4/2024 | 16,80 | 18,35 | +10,88% | 16,80 | 18,35 | 16,96 | 17,00 | 18,13 | 11 | 5.936.200 |
| 2/4/2024 | 17,00 | 16,55 | -0,66% | 16,55 | 17,00 | 16,76 | 16,40 | 16,85 | 9 | 2.515.300 |
| 1/4/2024 | 16,50 | 16,66 | +2,21% | 16,50 | 17,50 | 16,56 | 16,60 | 18,40 | 16 | 13.746.300 |
| 28/3/2024 | 16,30 | 16,30 | 0,00% | 16,30 | 16,31 | 16,30 | 16,25 | 16,70 | 3 | 489.100 |
| 27/3/2024 | 16,36 | 16,30 | +1,88% | 16,05 | 16,98 | 16,32 | 16,01 | 16,98 | 17 | 9.957.300 |
| 26/3/2024 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 14,20 | 16,20 | 1 | 160.000 |
| 25/3/2024 | 15,90 | 16,00 | +0,63% | 15,90 | 16,36 | 16,09 | 16,00 | 16,34 | 8 | 1.448.800 |
| 22/3/2024 | 14,79 | 15,90 | +7,43% | 14,79 | 15,99 | 15,69 | 15,90 | 16,40 | 16 | 4.865.300 |
| 21/3/2024 | 13,99 | 14,80 | +2,07% | 13,99 | 14,80 | 14,47 | 14,20 | 14,80 | 4 | 1.447.200 |
| 20/3/2024 | 14,80 | 14,50 | -2,03% | 14,24 | 14,80 | 14,67 | 14,50 | 14,79 | 6 | 1.320.400 |
| 18/3/2024 | 14,80 | 14,80 | +3,50% | 14,62 | 14,80 | 14,75 | 14,24 | 14,80 | 4 | 1.180.400 |
| 15/3/2024 | 14,83 | 14,30 | +0,42% | 14,26 | 15,00 | 14,46 | 14,30 | 14,80 | 14 | 4.050.200 |
| 14/3/2024 | 15,30 | 14,24 | -6,93% | 14,24 | 15,30 | 14,94 | 13,67 | 14,84 | 2 | 448.400 |
| 13/3/2024 | 15,29 | 15,30 | +0,99% | 15,29 | 15,51 | 15,31 | 15,16 | 15,30 | 9 | 4.595.700 |
| 12/3/2024 | 15,29 | 15,15 | -0,20% | 15,00 | 15,32 | 15,18 | 15,01 | 15,30 | 5 | 1.669.900 |
| 11/3/2024 | 14,83 | 15,18 | +6,60% | 14,81 | 15,18 | 15,02 | 14,25 | 15,25 | 13 | 2.555.000 |
| 8/3/2024 | 15,01 | 14,24 | -5,07% | 14,23 | 15,01 | 14,36 | 0,00 | 0,00 | 10 | 6.174.900 |
| 7/3/2024 | 14,23 | 15,00 | +11,11% | 14,23 | 15,40 | 14,99 | 15,01 | 15,32 | 43 | 12.142.100 |
| 6/3/2024 | 13,50 | 13,50 | +1,66% | 13,16 | 13,67 | 13,45 | 13,15 | 13,50 | 7 | 3.363.200 |
| 4/3/2024 | 13,30 | 13,28 | -1,63% | 12,91 | 13,30 | 13,11 | 13,01 | 13,50 | 8 | 1.311.500 |
| 1/3/2024 | 12,92 | 13,50 | +2,90% | 12,92 | 13,55 | 13,46 | 13,30 | 13,67 | 9 | 2.019.500 |
| 29/2/2024 | 13,45 | 13,12 | -2,45% | 13,12 | 13,45 | 13,32 | 12,90 | 13,50 | 8 | 2.530.800 |
| 28/2/2024 | 13,45 | 13,45 | -0,37% | 13,45 | 13,45 | 13,45 | 13,19 | 13,50 | 1 | 672.500 |
| 27/2/2024 | 13,49 | 13,50 | +2,35% | 13,49 | 13,50 | 13,49 | 13,21 | 13,49 | 2 | 539.700 |
| 23/2/2024 | 13,26 | 13,19 | -0,45% | 13,19 | 13,50 | 13,25 | 0,00 | 0,00 | 8 | 1.060.300 |
| 22/2/2024 | 13,21 | 13,25 | -2,57% | 13,21 | 13,27 | 13,26 | 13,21 | 13,58 | 6 | 11.278.000 |
| 21/2/2024 | 13,47 | 13,60 | +2,03% | 13,47 | 13,69 | 13,60 | 13,20 | 13,60 | 4 | 816.100 |
| 19/2/2024 | 13,27 | 13,33 | -0,15% | 13,27 | 13,49 | 13,31 | 13,27 | 13,59 | 5 | 799.000 |
| 16/2/2024 | 13,51 | 13,35 | -5,25% | 13,31 | 13,51 | 13,37 | 13,39 | 13,60 | 6 | 2.140.200 |
| 15/2/2024 | 14,09 | 14,09 | 0,00% | 14,09 | 14,09 | 14,09 | 13,35 | 14,15 | 2 | 3.522.500 |
| 14/2/2024 | 14,15 | 14,09 | -0,63% | 13,33 | 14,15 | 13,51 | 13,38 | 14,24 | 5 | 1.756.300 |
| 8/2/2024 | 14,20 | 14,18 | +5,43% | 14,18 | 14,20 | 14,18 | 13,31 | 14,20 | 3 | 8.366.600 |
| 7/2/2024 | 13,45 | 13,45 | +0,60% | 13,45 | 13,45 | 13,45 | 13,45 | 13,80 | 1 | 134.500 |
| 6/2/2024 | 13,98 | 13,37 | -4,36% | 13,36 | 13,98 | 13,61 | 13,36 | 13,98 | 4 | 680.900 |
| 5/2/2024 | 13,98 | 13,98 | 0,00% | 13,98 | 13,98 | 13,98 | 13,33 | 14,20 | 2 | 1.258.200 |
| 2/2/2024 | 13,99 | 13,98 | +1,30% | 13,98 | 13,99 | 13,98 | 13,34 | 13,90 | 2 | 9.226.900 |
| 1/2/2024 | 14,30 | 13,80 | -3,77% | 13,42 | 14,30 | 13,60 | 13,31 | 13,79 | 13 | 2.313.200 |
| 31/1/2024 | 14,30 | 14,34 | +0,99% | 14,29 | 14,34 | 14,30 | 14,00 | 14,40 | 6 | 1.001.200 |
| 30/1/2024 | 13,90 | 14,20 | -1,32% | 13,85 | 14,20 | 13,97 | 13,73 | 14,35 | 6 | 1.257.500 |
| 29/1/2024 | 14,39 | 14,39 | -0,55% | 14,39 | 14,39 | 14,39 | 14,03 | 14,38 | 1 | 143.900 |
| 26/1/2024 | 14,47 | 14,47 | +1,76% | 14,47 | 14,47 | 14,47 | 14,00 | 14,46 | 2 | 289.400 |
| 24/1/2024 | 14,33 | 14,22 | -0,70% | 14,22 | 14,33 | 14,31 | 13,90 | 14,67 | 9 | 3.435.200 |
| 23/1/2024 | 14,99 | 14,32 | +0,14% | 14,31 | 14,99 | 14,53 | 14,32 | 14,90 | 6 | 1.017.300 |
| 22/1/2024 | 14,30 | 14,30 | -2,85% | 14,30 | 14,30 | 14,30 | 14,24 | 15,30 | 2 | 429.000 |
| 19/1/2024 | 14,72 | 14,72 | 0,00% | 14,72 | 14,72 | 14,72 | 14,50 | 15,00 | 1 | 147.200 |
| 18/1/2024 | 16,64 | 14,72 | -13,05% | 14,72 | 16,64 | 15,96 | 14,71 | 15,20 | 24 | 8.783.100 |
| 17/1/2024 | 15,00 | 16,93 | +12,12% | 14,46 | 17,00 | 15,31 | 14,83 | 16,94 | 32 | 17.150.200 |
| 16/1/2024 | 14,55 | 15,10 | +4,86% | 14,31 | 15,10 | 14,60 | 14,30 | 15,19 | 9 | 2.483.100 |
| 15/1/2024 | 13,93 | 14,40 | -1,37% | 13,80 | 14,40 | 13,93 | 13,73 | 14,69 | 7 | 4.180.100 |
| 12/1/2024 | 14,24 | 14,60 | +6,57% | 13,75 | 14,60 | 14,10 | 13,72 | 14,77 | 16 | 7.196.000 |
| 11/1/2024 | 13,75 | 13,70 | -0,36% | 13,70 | 13,80 | 13,78 | 13,50 | 14,24 | 5 | 1.240.500 |
| 8/1/2024 | 13,39 | 13,75 | +2,92% | 13,39 | 13,75 | 13,66 | 13,50 | 13,78 | 4 | 546.400 |
| 5/1/2024 | 13,35 | 13,36 | +0,45% | 13,35 | 13,36 | 13,35 | 13,30 | 13,78 | 2 | 667.600 |
| 4/1/2024 | 13,30 | 13,30 | -0,67% | 13,30 | 13,30 | 13,30 | 13,30 | 13,74 | 2 | 399.000 |
| 3/1/2024 | 13,56 | 13,39 | -0,74% | 13,39 | 13,56 | 13,42 | 13,39 | 13,77 | 3 | 671.200 |
| 2/1/2024 | 13,36 | 13,49 | +1,43% | 13,32 | 13,49 | 13,37 | 13,30 | 13,50 | 9 | 2.674.800 |
| 28/12/2023 | 13,30 | 13,30 | +0,45% | 13,30 | 13,30 | 13,30 | 13,30 | 13,48 | 3 | 1.064.000 |
| 27/12/2023 | 13,27 | 13,24 | -0,15% | 13,24 | 13,27 | 13,25 | 13,19 | 13,53 | 17 | 17.092.900 |
| 26/12/2023 | 13,27 | 13,26 | +0,15% | 13,26 | 13,27 | 13,26 | 13,29 | 13,50 | 2 | 397.900 |
| 22/12/2023 | 13,30 | 13,24 | -0,15% | 13,24 | 13,50 | 13,31 | 13,24 | 13,48 | 8 | 1.331.000 |
| 21/12/2023 | 13,27 | 13,26 | -3,49% | 13,24 | 13,31 | 13,28 | 13,25 | 13,54 | 12 | 6.640.600 |
| 18/12/2023 | 13,74 | 13,74 | +3,78% | 13,74 | 13,74 | 13,74 | 13,24 | 13,74 | 2 | 274.800 |
| 15/12/2023 | 13,24 | 13,24 | 0,00% | 13,24 | 13,24 | 13,24 | 13,24 | 13,74 | 1 | 132.400 |
| 14/12/2023 | 13,16 | 13,24 | -3,99% | 13,15 | 13,50 | 13,35 | 13,24 | 13,59 | 31 | 20.706.200 |
| 13/12/2023 | 13,80 | 13,79 | -0,07% | 13,00 | 13,80 | 13,42 | 13,12 | 13,79 | 34 | 16.383.300 |
| 12/12/2023 | 13,78 | 13,80 | 0,00% | 13,78 | 13,80 | 13,79 | 13,17 | 13,80 | 32 | 5.240.600 |
| 11/12/2023 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 13,15 | 13,80 | 6 | 3.312.000 |
| 8/12/2023 | 13,68 | 13,80 | +1,47% | 13,68 | 13,80 | 13,79 | 13,12 | 13,80 | 8 | 8.001.600 |
| 7/12/2023 | 13,41 | 13,60 | +1,49% | 13,41 | 13,60 | 13,50 | 13,60 | 13,80 | 2 | 270.100 |
| 6/12/2023 | 13,21 | 13,40 | -1,98% | 13,21 | 13,40 | 13,33 | 13,40 | 13,51 | 12 | 3.199.600 |
| 5/12/2023 | 13,67 | 13,67 | +0,51% | 13,00 | 13,67 | 13,28 | 13,25 | 13,80 | 48 | 8.234.800 |
| 4/12/2023 | 13,40 | 13,60 | -1,23% | 13,12 | 13,60 | 13,43 | 12,85 | 13,60 | 14 | 4.299.800 |
| 1/12/2023 | 13,82 | 13,77 | -1,57% | 13,77 | 13,82 | 13,80 | 13,50 | 14,00 | 4 | 1.794.100 |
| 30/11/2023 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,99 | 14,24 | 2 | 1.119.200 |
| 29/11/2023 | 13,99 | 13,99 | 0,00% | 13,67 | 13,99 | 13,95 | 13,99 | 14,24 | 5 | 5.164.400 |
| 28/11/2023 | 14,50 | 13,99 | +2,27% | 13,99 | 14,50 | 14,09 | 13,70 | 14,20 | 7 | 3.947.900 |
| 27/11/2023 | 13,70 | 13,68 | -4,07% | 13,68 | 13,70 | 13,69 | 13,50 | 14,00 | 2 | 273.800 |
| 24/11/2023 | 14,26 | 14,26 | +1,49% | 14,26 | 14,26 | 14,26 | 13,68 | 14,40 | 4 | 570.400 |
| 22/11/2023 | 13,18 | 14,05 | +6,04% | 13,12 | 14,85 | 14,04 | 13,68 | 14,05 | 52 | 28.794.300 |
| 21/11/2023 | 14,00 | 13,25 | -7,02% | 13,00 | 14,00 | 13,24 | 13,13 | 13,35 | 72 | 33.504.400 |
| 20/11/2023 | 14,67 | 14,25 | -3,26% | 14,25 | 14,67 | 14,65 | 13,80 | 14,58 | 3 | 3.956.700 |
| 17/11/2023 | 14,90 | 14,73 | -1,80% | 14,41 | 14,90 | 14,61 | 14,32 | 14,70 | 35 | 8.624.200 |
| 16/11/2023 | 15,00 | 15,00 | -0,33% | 15,00 | 15,00 | 15,00 | 14,51 | 15,00 | 25 | 3.750.000 |
| 14/11/2023 | 15,70 | 15,05 | -5,94% | 14,40 | 15,70 | 14,83 | 14,57 | 15,15 | 48 | 16.315.900 |
| 9/11/2023 | 16,11 | 16,00 | -5,88% | 16,00 | 16,39 | 16,12 | 14,51 | 15,90 | 24 | 5.643.600 |
| 8/11/2023 | 16,69 | 17,00 | 0,00% | 16,69 | 17,00 | 16,81 | 13,51 | 17,00 | 4 | 672.700 |
| 6/11/2023 | 16,64 | 17,00 | +6,25% | 16,64 | 17,00 | 16,98 | 15,50 | 17,00 | 6 | 9.342.800 |
| 3/11/2023 | 15,85 | 16,00 | +0,95% | 15,85 | 16,60 | 16,12 | 14,60 | 17,00 | 17 | 11.127.900 |
| 1/11/2023 | 15,64 | 15,85 | +0,70% | 14,79 | 15,85 | 15,78 | 15,00 | 15,85 | 17 | 6.947.200 |
| 30/10/2023 | 15,59 | 15,74 | +3,55% | 15,59 | 15,74 | 15,62 | 15,00 | 15,65 | 6 | 1.562.500 |
| 27/10/2023 | 15,09 | 15,20 | +2,70% | 15,09 | 15,59 | 15,26 | 13,51 | 15,60 | 7 | 1.221.400 |
| 26/10/2023 | 15,74 | 14,80 | -5,73% | 14,60 | 15,74 | 14,78 | 14,60 | 15,50 | 14 | 4.879.400 |
| 25/10/2023 | 15,38 | 15,70 | +3,29% | 15,38 | 15,84 | 15,69 | 13,51 | 15,70 | 8 | 1.412.900 |
| 24/10/2023 | 14,94 | 15,20 | +1,67% | 14,94 | 15,49 | 15,27 | 13,51 | 15,38 | 7 | 1.222.100 |
| 23/10/2023 | 12,81 | 14,95 | +8,33% | 12,81 | 14,95 | 14,13 | 13,50 | 14,95 | 43 | 10.600.500 |
| 20/10/2023 | 13,85 | 13,80 | +2,76% | 13,10 | 13,85 | 13,27 | 13,20 | 13,80 | 26 | 9.025.800 |
| 19/10/2023 | 13,12 | 13,43 | +3,31% | 13,00 | 13,69 | 13,36 | 13,12 | 13,44 | 32 | 14.701.600 |
| 18/10/2023 | 14,00 | 13,00 | -8,39% | 13,00 | 14,00 | 13,34 | 12,52 | 13,00 | 16 | 3.336.600 |
| 17/10/2023 | 14,05 | 14,19 | -5,40% | 14,05 | 14,70 | 14,20 | 13,71 | 14,20 | 14 | 3.267.500 |
| 11/10/2023 | 14,95 | 15,00 | 0,00% | 14,95 | 15,00 | 14,95 | 14,50 | 15,00 | 3 | 2.692.000 |
| 10/10/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,05 | 15,00 | 1 | 300.000 |
| 6/10/2023 | 14,90 | 15,00 | +0,67% | 14,90 | 15,00 | 14,98 | 14,05 | 15,00 | 3 | 2.098.000 |
| 5/10/2023 | 14,89 | 14,90 | +0,07% | 14,89 | 14,90 | 14,89 | 14,07 | 14,90 | 2 | 744.700 |
| 4/10/2023 | 15,00 | 14,89 | -0,73% | 14,67 | 15,00 | 14,77 | 14,07 | 14,89 | 6 | 2.659.400 |
| 3/10/2023 | 15,00 | 15,00 | -5,66% | 15,00 | 15,00 | 15,00 | 14,68 | 15,00 | 1 | 750.000 |
| 29/9/2023 | 15,50 | 15,90 | +1,34% | 15,00 | 15,90 | 15,31 | 15,02 | 15,90 | 8 | 8.118.800 |
| 28/9/2023 | 15,50 | 15,69 | -0,70% | 15,50 | 15,80 | 15,67 | 15,00 | 15,70 | 6 | 5.957.500 |
| 26/9/2023 | 15,80 | 15,80 | +1,94% | 15,80 | 15,80 | 15,80 | 15,03 | 16,50 | 3 | 1.422.000 |
| 25/9/2023 | 16,60 | 15,50 | -3,13% | 15,50 | 16,60 | 16,25 | 15,50 | 16,00 | 14 | 5.201.400 |
| 22/9/2023 | 16,60 | 16,00 | -3,61% | 16,00 | 16,60 | 16,27 | 15,03 | 16,59 | 7 | 1.789.900 |
| 20/9/2023 | 16,60 | 16,60 | 0,00% | 16,60 | 16,60 | 16,60 | 16,05 | 16,60 | 3 | 3.652.000 |
| 19/9/2023 | 15,75 | 16,60 | +0,48% | 15,75 | 16,60 | 16,06 | 15,90 | 16,60 | 7 | 4.657.400 |
| 18/9/2023 | 15,59 | 16,52 | -0,42% | 15,50 | 16,52 | 15,86 | 15,50 | 16,55 | 14 | 3.331.100 |
| 15/9/2023 | 15,70 | 16,59 | +6,28% | 15,55 | 16,59 | 15,76 | 15,90 | 16,59 | 12 | 4.099.100 |
| 13/9/2023 | 15,55 | 15,61 | -2,44% | 15,55 | 15,65 | 15,61 | 15,60 | 16,50 | 4 | 937.100 |
| 12/9/2023 | 16,30 | 16,00 | -2,44% | 16,00 | 16,60 | 16,03 | 15,42 | 16,80 | 5 | 8.660.000 |
| 8/9/2023 | 15,40 | 16,40 | 0,00% | 15,40 | 17,00 | 16,27 | 16,00 | 16,40 | 9 | 5.696.000 |
| 5/9/2023 | 15,53 | 16,40 | +0,12% | 15,26 | 16,75 | 16,01 | 15,07 | 17,00 | 12 | 4.645.100 |
| 1/9/2023 | 16,38 | 16,38 | -2,21% | 16,38 | 16,38 | 16,38 | 16,00 | 17,00 | 2 | 327.600 |
| 31/8/2023 | 16,75 | 16,75 | +0,30% | 16,75 | 16,75 | 16,75 | 16,50 | 17,00 | 1 | 335.000 |
| 30/8/2023 | 16,70 | 16,70 | -1,76% | 16,70 | 16,70 | 16,70 | 16,50 | 17,00 | 1 | 167.000 |
| 25/8/2023 | 17,00 | 17,00 | +3,41% | 17,00 | 17,00 | 17,00 | 16,08 | 17,00 | 1 | 170.000 |
| 24/8/2023 | 16,44 | 16,44 | -0,48% | 16,43 | 16,44 | 16,43 | 16,08 | 16,44 | 7 | 11.174.100 |
| 23/8/2023 | 16,52 | 16,52 | +0,12% | 16,52 | 16,52 | 16,52 | 16,15 | 16,52 | 2 | 495.600 |
| 22/8/2023 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,08 | 16,50 | 2 | 2.145.000 |
| 21/8/2023 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,10 | 16,56 | 6 | 990.000 |
| 18/8/2023 | 16,50 | 16,50 | +2,48% | 16,49 | 16,50 | 16,49 | 16,10 | 16,50 | 5 | 824.900 |
| 17/8/2023 | 16,99 | 16,10 | -0,74% | 16,10 | 16,99 | 16,16 | 16,10 | 16,99 | 14 | 6.141.300 |
| 16/8/2023 | 18,19 | 16,22 | -10,83% | 16,20 | 18,19 | 17,13 | 16,21 | 16,90 | 15 | 9.424.900 |
| 15/8/2023 | 18,20 | 18,19 | -3,24% | 18,00 | 18,20 | 18,14 | 17,10 | 18,20 | 8 | 5.442.500 |
| 11/8/2023 | 18,80 | 18,80 | -0,21% | 18,80 | 18,80 | 18,80 | 17,10 | 18,83 | 1 | 188.000 |
| 8/8/2023 | 18,91 | 18,84 | -0,58% | 18,84 | 18,91 | 18,88 | 17,11 | 18,85 | 3 | 566.600 |
| 7/8/2023 | 17,80 | 18,95 | +6,46% | 17,80 | 18,95 | 18,28 | 17,10 | 18,95 | 22 | 7.315.800 |
| 4/8/2023 | 17,11 | 17,80 | +1,71% | 17,11 | 17,80 | 17,53 | 17,10 | 17,79 | 5 | 876.900 |
| 3/8/2023 | 17,20 | 17,50 | +2,10% | 16,21 | 17,50 | 17,25 | 17,00 | 18,00 | 9 | 3.450.800 |
| 2/8/2023 | 17,14 | 17,14 | +0,12% | 17,14 | 17,14 | 17,14 | 16,30 | 17,50 | 1 | 171.400 |
| 1/8/2023 | 17,12 | 17,12 | +1,18% | 17,12 | 17,12 | 17,12 | 15,62 | 17,12 | 2 | 342.400 |
| 28/7/2023 | 16,00 | 16,92 | +5,75% | 16,00 | 16,92 | 16,08 | 15,07 | 17,48 | 8 | 4.505.100 |
| 27/7/2023 | 16,01 | 16,00 | -4,71% | 16,00 | 16,01 | 16,00 | 16,00 | 16,78 | 3 | 960.500 |
| 26/7/2023 | 16,40 | 16,79 | -0,77% | 16,40 | 16,79 | 16,66 | 16,03 | 16,79 | 3 | 499.800 |
| 25/7/2023 | 16,53 | 16,92 | +2,42% | 16,40 | 16,92 | 16,43 | 16,40 | 16,90 | 11 | 4.601.400 |
| 24/7/2023 | 16,52 | 16,52 | -2,36% | 16,52 | 16,52 | 16,52 | 16,52 | 16,92 | 1 | 165.200 |
| 21/7/2023 | 17,50 | 16,92 | -3,81% | 16,53 | 17,58 | 17,05 | 16,52 | 16,92 | 10 | 2.557.900 |
| 20/7/2023 | 16,90 | 17,59 | +4,39% | 16,90 | 17,59 | 17,27 | 16,53 | 17,58 | 3 | 690.800 |
| 19/7/2023 | 16,50 | 16,85 | +1,81% | 16,50 | 16,85 | 16,53 | 16,41 | 16,90 | 2 | 1.653.500 |
| 18/7/2023 | 16,55 | 16,55 | -0,66% | 16,55 | 16,55 | 16,55 | 16,50 | 17,00 | 1 | 165.500 |
| 17/7/2023 | 16,60 | 16,66 | -3,87% | 16,60 | 16,66 | 16,63 | 16,65 | 17,75 | 2 | 332.600 |
| 11/7/2023 | 16,44 | 17,33 | +1,94% | 16,44 | 17,33 | 16,76 | 16,35 | 17,33 | 10 | 2.347.400 |
| 10/7/2023 | 17,91 | 17,00 | -5,03% | 17,00 | 17,91 | 17,39 | 16,60 | 17,40 | 7 | 2.435.100 |
| 7/7/2023 | 17,98 | 17,90 | -0,44% | 17,50 | 17,98 | 17,62 | 17,50 | 17,94 | 9 | 3.173.200 |
| 4/7/2023 | 17,98 | 17,98 | 0,00% | 17,96 | 17,98 | 17,97 | 16,83 | 18,72 | 4 | 898.500 |
| 30/6/2023 | 17,52 | 17,98 | +2,74% | 17,52 | 18,00 | 17,88 | 16,31 | 17,98 | 3 | 2.325.200 |
| 29/6/2023 | 18,05 | 17,50 | -3,31% | 17,50 | 18,10 | 17,89 | 16,26 | 17,50 | 5 | 19.328.500 |
| 28/6/2023 | 17,01 | 18,10 | -0,44% | 17,01 | 18,18 | 17,84 | 16,26 | 18,10 | 3 | 713.900 |
| 23/6/2023 | 16,80 | 18,18 | +8,21% | 16,16 | 18,18 | 16,68 | 16,21 | 18,98 | 6 | 1.501.500 |
| 21/6/2023 | 17,15 | 16,80 | -3,45% | 16,80 | 17,15 | 16,84 | 15,78 | 18,05 | 4 | 3.873.700 |
| 20/6/2023 | 17,40 | 17,40 | 0,00% | 17,40 | 17,40 | 17,40 | 17,12 | 17,76 | 1 | 2.088.000 |
| 19/6/2023 | 17,40 | 17,40 | 0,00% | 17,40 | 17,50 | 17,40 | 17,10 | 17,40 | 4 | 5.395.000 |
| 16/6/2023 | 17,40 | 17,40 | -2,79% | 17,40 | 17,40 | 17,40 | 17,10 | 19,50 | 4 | 4.002.000 |
| 15/6/2023 | 17,40 | 17,90 | -1,65% | 17,40 | 17,90 | 17,58 | 17,40 | 17,90 | 5 | 1.407.000 |
| 13/6/2023 | 17,98 | 18,20 | 0,00% | 17,98 | 18,20 | 18,15 | 17,10 | 18,30 | 4 | 907.700 |
| 12/6/2023 | 17,50 | 18,20 | -1,73% | 17,50 | 18,20 | 17,96 | 15,50 | 18,20 | 3 | 539.000 |
| 9/6/2023 | 17,33 | 18,52 | +8,94% | 17,33 | 18,52 | 18,28 | 16,40 | 18,20 | 4 | 914.000 |
| 7/6/2023 | 19,00 | 17,00 | -5,24% | 17,00 | 19,00 | 17,44 | 17,00 | 17,18 | 23 | 6.279.300 |
| 6/6/2023 | 14,95 | 17,94 | +20,00% | 14,95 | 17,98 | 15,82 | 16,70 | 17,95 | 15 | 5.222.400 |
| 5/6/2023 | 14,99 | 14,95 | +3,10% | 14,85 | 15,00 | 14,96 | 13,28 | 14,95 | 10 | 5.237.700 |
| 2/6/2023 | 14,37 | 14,50 | +3,57% | 14,37 | 14,80 | 14,52 | 14,00 | 14,95 | 10 | 5.666.400 |
| 1/6/2023 | 13,80 | 14,00 | +1,45% | 13,80 | 14,00 | 13,81 | 14,00 | 14,79 | 5 | 12.574.000 |
| 31/5/2023 | 13,80 | 13,80 | +0,44% | 13,80 | 13,80 | 13,80 | 13,50 | 13,80 | 2 | 1.380.000 |
| 30/5/2023 | 13,60 | 13,74 | +1,03% | 13,50 | 14,92 | 13,65 | 13,25 | 14,88 | 6 | 3.551.200 |
| 26/5/2023 | 13,60 | 13,60 | -2,86% | 13,60 | 13,60 | 13,60 | 13,65 | 14,30 | 1 | 136.000 |
| 25/5/2023 | 14,01 | 14,00 | -2,10% | 14,00 | 14,01 | 14,00 | 13,30 | 14,30 | 4 | 700.100 |
| 24/5/2023 | 14,20 | 14,30 | -0,35% | 14,20 | 14,30 | 14,25 | 14,01 | 14,70 | 2 | 285.000 |
| 23/5/2023 | 14,35 | 14,35 | +0,35% | 14,35 | 14,35 | 14,35 | 14,20 | 14,73 | 12 | 1.722.000 |
| 22/5/2023 | 14,10 | 14,30 | +0,70% | 14,10 | 14,30 | 14,27 | 14,01 | 14,35 | 6 | 2.141.500 |
| 19/5/2023 | 14,20 | 14,20 | 0,00% | 14,19 | 14,21 | 14,19 | 14,01 | 14,65 | 18 | 4.685.600 |
| 18/5/2023 | 14,20 | 14,20 | -0,07% | 14,20 | 14,20 | 14,20 | 14,01 | 14,99 | 1 | 142.000 |
| 17/5/2023 | 14,21 | 14,21 | +0,07% | 14,21 | 14,21 | 14,21 | 14,20 | 14,95 | 1 | 568.400 |
| 16/5/2023 | 14,01 | 14,20 | -4,38% | 14,00 | 14,20 | 14,09 | 13,60 | 14,20 | 8 | 6.062.000 |
| 15/5/2023 | 13,99 | 14,85 | +6,07% | 13,99 | 14,85 | 14,19 | 13,70 | 15,30 | 7 | 993.400 |
| 12/5/2023 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 12,52 | 15,10 | 3 | 420.000 |
| 11/5/2023 | 13,10 | 14,00 | 0,00% | 13,10 | 14,00 | 13,73 | 14,00 | 15,45 | 21 | 6.868.900 |
| 10/5/2023 | 13,99 | 14,00 | +0,07% | 13,99 | 14,00 | 13,99 | 13,01 | 14,00 | 15 | 3.079.200 |
| 9/5/2023 | 13,99 | 13,99 | -0,07% | 13,99 | 14,00 | 13,99 | 12,50 | 14,00 | 4 | 559.800 |
| 8/5/2023 | 13,95 | 14,00 | +0,36% | 13,95 | 14,00 | 13,99 | 13,50 | 14,00 | 5 | 2.099.000 |
| 5/5/2023 | 13,95 | 13,95 | 0,00% | 13,95 | 13,95 | 13,95 | 13,50 | 13,75 | 1 | 139.500 |
| 3/5/2023 | 14,14 | 13,95 | +3,33% | 13,95 | 14,15 | 14,00 | 13,55 | 14,00 | 7 | 11.343.100 |
| 2/5/2023 | 13,50 | 13,50 | -3,43% | 13,50 | 13,50 | 13,50 | 13,50 | 14,13 | 1 | 135.000 |
| 28/4/2023 | 13,97 | 13,98 | -1,27% | 13,97 | 13,98 | 13,97 | 13,60 | 13,98 | 2 | 279.500 |
| 27/4/2023 | 14,05 | 14,16 | +0,93% | 14,05 | 14,16 | 14,06 | 13,66 | 14,16 | 8 | 3.093.200 |
| 25/4/2023 | 14,05 | 14,03 | +0,21% | 13,30 | 14,05 | 13,80 | 13,35 | 14,16 | 33 | 20.288.400 |
| 24/4/2023 | 14,15 | 14,00 | -0,85% | 14,00 | 14,20 | 14,13 | 13,30 | 14,48 | 20 | 7.913.800 |
| 20/4/2023 | 14,10 | 14,12 | +0,14% | 14,10 | 14,13 | 14,11 | 13,50 | 14,13 | 3 | 846.800 |
| 19/4/2023 | 13,40 | 14,10 | +3,68% | 12,81 | 14,10 | 13,79 | 14,10 | 14,15 | 28 | 21.108.800 |
| 18/4/2023 | 13,00 | 13,60 | -2,86% | 12,80 | 13,60 | 12,95 | 13,60 | 14,09 | 19 | 15.671.900 |
| 17/4/2023 | 13,20 | 14,00 | +7,69% | 13,20 | 14,00 | 13,54 | 13,50 | 14,00 | 10 | 1.760.400 |
| 14/4/2023 | 12,99 | 13,00 | +4,00% | 12,51 | 13,20 | 13,04 | 13,00 | 13,20 | 8 | 3.392.800 |
| 13/4/2023 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 12,31 | 12,99 | 1 | 1.375.000 |
| 11/4/2023 | 12,50 | 12,50 | -2,95% | 12,30 | 12,50 | 12,47 | 12,05 | 12,85 | 4 | 3.119.200 |
| 10/4/2023 | 12,10 | 12,88 | +3,87% | 11,99 | 12,88 | 12,04 | 11,92 | 12,89 | 7 | 5.538.700 |
| 6/4/2023 | 12,40 | 12,40 | 0,00% | 12,40 | 12,40 | 12,40 | 12,40 | 12,88 | 1 | 124.000 |
| 5/4/2023 | 12,40 | 12,40 | +0,57% | 12,40 | 12,40 | 12,40 | 12,30 | 12,68 | 1 | 7.316.000 |
| 4/4/2023 | 12,30 | 12,33 | -8,46% | 12,30 | 12,50 | 12,33 | 12,08 | 12,34 | 14 | 2.959.500 |
| 31/3/2023 | 13,00 | 13,47 | +4,42% | 13,00 | 13,47 | 13,31 | 12,02 | 13,47 | 3 | 399.400 |
| 30/3/2023 | 12,90 | 12,90 | -0,77% | 12,90 | 12,90 | 12,90 | 12,90 | 13,00 | 1 | 6.321.000 |
| 29/3/2023 | 13,00 | 13,00 | -0,46% | 13,00 | 13,00 | 13,00 | 12,06 | 13,40 | 1 | 260.000 |
| 28/3/2023 | 13,06 | 13,06 | 0,00% | 13,06 | 13,06 | 13,06 | 12,90 | 13,50 | 2 | 1.044.800 |
| 27/3/2023 | 13,06 | 13,06 | +0,15% | 13,06 | 13,06 | 13,06 | 13,06 | 13,90 | 1 | 130.600 |
| 24/3/2023 | 12,87 | 13,04 | +7,41% | 12,87 | 13,95 | 13,16 | 13,04 | 13,79 | 24 | 8.559.100 |
| 23/3/2023 | 12,61 | 12,14 | -8,03% | 11,51 | 12,61 | 11,94 | 10,98 | 12,98 | 17 | 5.613.000 |
| 22/3/2023 | 12,24 | 13,20 | +7,84% | 12,24 | 13,95 | 12,40 | 13,19 | 13,94 | 24 | 11.037.100 |
| 21/3/2023 | 12,24 | 12,24 | -0,41% | 12,24 | 12,24 | 12,24 | 11,61 | 12,25 | 1 | 122.400 |
| 20/3/2023 | 12,29 | 12,29 | -0,81% | 12,29 | 12,29 | 12,29 | 11,60 | 12,30 | 1 | 122.900 |
| 17/3/2023 | 12,40 | 12,39 | -0,08% | 11,35 | 12,40 | 11,92 | 11,51 | 12,39 | 13 | 6.916.800 |
| 16/3/2023 | 12,40 | 12,40 | -0,72% | 12,40 | 12,40 | 12,40 | 11,69 | 12,47 | 2 | 1.488.000 |
| 10/3/2023 | 11,81 | 12,49 | +4,87% | 11,81 | 12,49 | 11,98 | 11,60 | 12,47 | 3 | 479.200 |
| 9/3/2023 | 12,00 | 11,91 | -0,75% | 11,91 | 12,00 | 11,99 | 11,91 | 12,25 | 2 | 7.199.100 |
| 8/3/2023 | 11,98 | 12,00 | +5,17% | 11,65 | 12,00 | 11,96 | 11,65 | 12,48 | 7 | 2.632.700 |
| 7/3/2023 | 11,41 | 11,41 | -4,92% | 11,41 | 11,41 | 11,41 | 11,41 | 11,90 | 1 | 114.100 |
| 6/3/2023 | 11,80 | 12,00 | +6,67% | 11,80 | 12,00 | 11,90 | 11,21 | 11,90 | 4 | 476.200 |
| 3/3/2023 | 11,22 | 11,25 | +0,27% | 11,22 | 11,25 | 11,23 | 11,25 | 11,75 | 2 | 449.400 |
| 2/3/2023 | 11,70 | 11,22 | -6,50% | 11,00 | 11,70 | 11,09 | 10,63 | 11,22 | 13 | 11.654.000 |
| 1/3/2023 | 11,43 | 12,00 | +5,45% | 11,18 | 12,00 | 11,36 | 10,40 | 11,99 | 10 | 4.317.600 |
| 28/2/2023 | 11,38 | 11,38 | -5,17% | 11,38 | 11,38 | 11,38 | 11,40 | 12,05 | 1 | 113.800 |
| 22/2/2023 | 12,00 | 12,00 | -1,64% | 12,00 | 12,00 | 12,00 | 11,92 | 12,50 | 1 | 5.040.000 |
| 17/2/2023 | 12,31 | 12,20 | -6,94% | 12,20 | 12,31 | 12,28 | 12,00 | 12,50 | 3 | 614.100 |
| 16/2/2023 | 13,10 | 13,11 | +2,42% | 13,10 | 13,30 | 13,13 | 11,93 | 13,27 | 6 | 2.101.800 |
| 15/2/2023 | 12,45 | 12,80 | +7,11% | 12,45 | 13,00 | 12,92 | 11,62 | 12,80 | 10 | 3.749.000 |
| 14/2/2023 | 12,47 | 11,95 | -0,33% | 11,90 | 12,48 | 12,39 | 11,82 | 12,50 | 5 | 2.354.300 |
| 9/2/2023 | 11,91 | 11,99 | -0,42% | 11,60 | 12,25 | 11,96 | 11,37 | 12,00 | 21 | 13.524.500 |
| 8/2/2023 | 11,92 | 12,04 | -4,44% | 11,92 | 12,04 | 12,00 | 12,04 | 12,85 | 3 | 360.000 |
| 7/2/2023 | 12,60 | 12,60 | +3,11% | 12,60 | 12,60 | 12,60 | 12,30 | 12,90 | 1 | 630.000 |
| 6/2/2023 | 12,60 | 12,22 | -8,81% | 12,22 | 12,60 | 12,42 | 12,22 | 12,99 | 4 | 621.400 |
| 3/2/2023 | 13,40 | 13,40 | +7,63% | 13,40 | 13,40 | 13,40 | 11,90 | 12,85 | 1 | 134.000 |
| 2/2/2023 | 12,79 | 12,45 | +1,30% | 12,40 | 13,49 | 12,82 | 12,45 | 13,40 | 7 | 7.312.600 |
| 1/2/2023 | 12,39 | 12,29 | -9,57% | 12,29 | 12,50 | 12,39 | 11,90 | 12,29 | 8 | 1.115.800 |
| 26/1/2023 | 12,60 | 13,59 | +9,86% | 12,60 | 13,59 | 13,27 | 12,03 | 14,20 | 6 | 796.500 |
| 25/1/2023 | 12,10 | 12,37 | +1,89% | 11,89 | 12,43 | 12,21 | 11,91 | 12,38 | 14 | 7.575.600 |
| 24/1/2023 | 12,20 | 12,14 | +3,58% | 11,65 | 12,20 | 11,83 | 11,65 | 12,19 | 34 | 6.156.100 |
| 23/1/2023 | 12,02 | 11,72 | -5,48% | 11,60 | 12,06 | 11,83 | 11,37 | 11,73 | 34 | 5.800.600 |
| 20/1/2023 | 12,40 | 12,40 | +4,20% | 12,40 | 12,40 | 12,40 | 11,90 | 12,29 | 1 | 124.000 |
| 19/1/2023 | 13,39 | 11,90 | -12,50% | 11,90 | 13,39 | 12,33 | 11,90 | 12,99 | 65 | 26.885.500 |
| 18/1/2023 | 13,56 | 13,60 | +0,74% | 13,56 | 13,60 | 13,58 | 12,30 | 13,60 | 3 | 407.600 |
| 17/1/2023 | 12,21 | 13,50 | +5,39% | 12,21 | 13,50 | 13,18 | 12,80 | 13,50 | 6 | 1.845.500 |
| 16/1/2023 | 14,41 | 12,81 | -4,19% | 12,80 | 14,41 | 12,87 | 12,80 | 14,40 | 11 | 6.436.600 |
| 12/1/2023 | 11,50 | 13,37 | +9,14% | 11,50 | 13,37 | 12,05 | 12,81 | 14,50 | 11 | 8.679.300 |
| 11/1/2023 | 12,00 | 12,25 | +3,90% | 11,75 | 12,25 | 11,95 | 11,22 | 12,40 | 10 | 5.258.200 |
| 10/1/2023 | 11,59 | 11,79 | +2,52% | 11,49 | 11,79 | 11,55 | 11,49 | 11,79 | 6 | 2.310.600 |
| 9/1/2023 | 11,52 | 11,50 | 0,00% | 11,50 | 11,63 | 11,52 | 11,32 | 11,68 | 11 | 1.959.100 |
| 6/1/2023 | 11,20 | 11,50 | 0,00% | 11,18 | 11,69 | 11,48 | 11,50 | 12,45 | 18 | 6.544.300 |
| 5/1/2023 | 11,15 | 11,50 | +0,88% | 11,00 | 11,89 | 11,33 | 11,06 | 11,50 | 43 | 16.429.100 |
| 4/1/2023 | 11,21 | 11,40 | -4,28% | 11,00 | 11,70 | 11,44 | 11,03 | 11,68 | 18 | 4.921.600 |
| 3/1/2023 | 11,82 | 11,91 | -0,83% | 11,61 | 12,01 | 11,84 | 10,01 | 12,44 | 7 | 3.199.000 |
| 2/1/2023 | 12,10 | 12,01 | +1,61% | 12,01 | 12,14 | 12,08 | 11,92 | 12,52 | 6 | 3.141.000 |
| 29/12/2022 | 12,34 | 11,82 | -4,29% | 11,82 | 12,34 | 11,99 | 11,82 | 12,20 | 14 | 3.359.300 |
| 28/12/2022 | 12,22 | 12,35 | +1,23% | 12,20 | 12,93 | 12,37 | 12,01 | 12,35 | 15 | 8.166.400 |
| 27/12/2022 | 12,21 | 12,20 | +1,24% | 12,20 | 12,21 | 12,20 | 12,16 | 15,80 | 2 | 244.100 |
| 26/12/2022 | 12,01 | 12,05 | -1,07% | 12,01 | 12,91 | 12,32 | 12,05 | 12,59 | 16 | 6.779.000 |
| 23/12/2022 | 12,20 | 12,18 | +0,66% | 11,80 | 12,20 | 12,13 | 12,18 | 12,19 | 9 | 4.976.300 |
| 22/12/2022 | 11,81 | 12,10 | +1,17% | 11,80 | 12,30 | 11,93 | 11,53 | 12,15 | 8 | 2.149.000 |
| 21/12/2022 | 12,99 | 11,96 | -3,94% | 11,86 | 12,99 | 12,15 | 11,52 | 11,97 | 22 | 5.103.000 |
| 20/12/2022 | 12,06 | 12,45 | -0,08% | 12,00 | 12,45 | 12,13 | 12,20 | 12,45 | 8 | 4.247.400 |
| 19/12/2022 | 11,76 | 12,46 | +2,13% | 11,76 | 12,46 | 12,12 | 11,71 | 12,99 | 8 | 3.394.000 |
| 15/12/2022 | 12,20 | 12,20 | -0,33% | 12,20 | 12,20 | 12,20 | 11,61 | 12,50 | 1 | 4.392.000 |
| 12/12/2022 | 12,27 | 12,24 | -0,41% | 12,24 | 12,27 | 12,25 | 11,50 | 12,99 | 2 | 735.300 |
| 9/12/2022 | 12,52 | 12,29 | -3,91% | 12,29 | 12,52 | 12,40 | 12,27 | 12,80 | 3 | 744.300 |
| 8/12/2022 | 12,80 | 12,79 | -1,46% | 12,79 | 12,80 | 12,79 | 12,40 | 12,80 | 3 | 3.325.600 |
| 7/12/2022 | 12,90 | 12,98 | +1,41% | 12,80 | 13,00 | 12,96 | 12,44 | 12,99 | 25 | 4.796.300 |
| 6/12/2022 | 12,29 | 12,80 | 0,00% | 12,27 | 12,80 | 12,51 | 12,90 | 13,70 | 16 | 3.879.600 |
| 2/12/2022 | 12,96 | 12,80 | -0,16% | 12,80 | 12,96 | 12,81 | 13,00 | 13,40 | 4 | 4.486.900 |
| 1/12/2022 | 13,70 | 12,82 | -4,33% | 12,80 | 13,70 | 12,98 | 12,81 | 13,20 | 11 | 9.222.300 |
| 30/11/2022 | 13,36 | 13,40 | -3,60% | 13,23 | 13,40 | 13,32 | 13,40 | 14,00 | 15 | 2.264.500 |
| 29/11/2022 | 13,43 | 13,90 | -1,00% | 13,32 | 13,90 | 13,52 | 13,75 | 14,02 | 7 | 946.600 |
| 28/11/2022 | 13,20 | 14,04 | +5,96% | 13,20 | 14,04 | 13,41 | 13,41 | 14,01 | 2 | 536.400 |
| 25/11/2022 | 13,25 | 13,25 | -3,64% | 13,25 | 13,25 | 13,25 | 13,23 | 13,74 | 1 | 132.500 |
| 24/11/2022 | 13,75 | 13,75 | -0,29% | 13,75 | 13,75 | 13,75 | 13,23 | 13,75 | 1 | 3.437.500 |
| 23/11/2022 | 13,79 | 13,79 | +2,15% | 13,79 | 13,79 | 13,79 | 13,55 | 13,70 | 2 | 413.700 |
| 18/11/2022 | 13,50 | 13,50 | -2,74% | 13,50 | 13,50 | 13,50 | 13,51 | 14,39 | 1 | 3.915.000 |
| 17/11/2022 | 14,50 | 13,88 | -6,22% | 13,50 | 14,50 | 13,88 | 13,55 | 14,42 | 7 | 4.164.400 |
| 16/11/2022 | 14,80 | 14,80 | -1,27% | 14,80 | 14,80 | 14,80 | 14,05 | 14,79 | 2 | 296.000 |
| 14/11/2022 | 14,53 | 14,99 | -0,07% | 14,53 | 15,65 | 15,02 | 14,77 | 14,99 | 6 | 1.351.900 |
| 9/11/2022 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 13,01 | 14,99 | 4 | 1.800.000 |
| 8/11/2022 | 14,75 | 15,00 | +0,20% | 14,75 | 15,30 | 15,01 | 14,35 | 15,17 | 3 | 450.500 |
| 7/11/2022 | 14,95 | 14,97 | +0,81% | 14,65 | 15,00 | 14,77 | 13,30 | 14,98 | 28 | 12.117.900 |
| 4/11/2022 | 14,83 | 14,85 | -1,20% | 14,75 | 14,94 | 14,89 | 14,85 | 15,90 | 12 | 6.850.100 |
| 3/11/2022 | 15,00 | 15,03 | -3,03% | 14,85 | 15,03 | 14,93 | 15,03 | 15,50 | 8 | 1.941.900 |
| 1/11/2022 | 15,00 | 15,50 | +5,23% | 14,73 | 15,50 | 14,80 | 14,61 | 15,50 | 9 | 5.032.200 |
| 31/10/2022 | 14,82 | 14,73 | -3,91% | 14,71 | 14,82 | 14,72 | 13,00 | 15,50 | 10 | 3.240.200 |
| 28/10/2022 | 14,76 | 15,33 | -4,13% | 14,76 | 15,97 | 15,06 | 15,01 | 15,33 | 24 | 4.368.100 |
| 26/10/2022 | 15,99 | 15,99 | -0,06% | 15,27 | 16,00 | 15,86 | 15,27 | 16,62 | 25 | 5.551.700 |
| 25/10/2022 | 15,02 | 16,00 | +0,57% | 15,02 | 16,00 | 15,40 | 16,00 | 16,88 | 9 | 2.002.000 |
| 24/10/2022 | 15,91 | 15,91 | -1,24% | 15,91 | 15,91 | 15,91 | 15,54 | 16,00 | 2 | 477.300 |
| 21/10/2022 | 16,00 | 16,11 | -2,36% | 16,00 | 16,26 | 16,10 | 16,10 | 0,00 | 10 | 2.898.400 |
| 20/10/2022 | 15,56 | 16,50 | 0,00% | 15,56 | 16,50 | 16,17 | 16,03 | 16,88 | 6 | 3.072.800 |
| 19/10/2022 | 15,70 | 16,50 | +5,77% | 15,32 | 16,53 | 15,86 | 15,02 | 16,49 | 11 | 3.173.000 |
| 18/10/2022 | 15,25 | 15,60 | +1,89% | 15,00 | 15,74 | 15,19 | 15,00 | 15,70 | 12 | 3.343.700 |
| 17/10/2022 | 15,50 | 15,31 | 0,00% | 15,30 | 15,50 | 15,31 | 15,20 | 15,74 | 12 | 2.144.000 |
| 14/10/2022 | 16,00 | 15,31 | -4,31% | 15,31 | 16,01 | 15,83 | 15,30 | 15,99 | 8 | 3.325.600 |
| 13/10/2022 | 16,20 | 16,00 | -5,83% | 16,00 | 16,25 | 16,15 | 16,00 | 16,95 | 22 | 10.338.100 |
| 11/10/2022 | 16,99 | 16,99 | -0,12% | 16,99 | 16,99 | 16,99 | 16,32 | 16,99 | 3 | 509.700 |
| 10/10/2022 | 17,40 | 17,01 | -0,64% | 17,01 | 17,45 | 17,35 | 16,50 | 17,01 | 7 | 2.256.400 |
| 6/10/2022 | 17,20 | 17,12 | -4,84% | 17,10 | 17,50 | 17,33 | 17,10 | 17,44 | 18 | 12.654.600 |
| 5/10/2022 | 17,01 | 17,99 | -0,06% | 16,92 | 17,99 | 17,09 | 16,83 | 18,00 | 21 | 5.299.000 |
| 4/10/2022 | 17,00 | 18,00 | +0,95% | 17,00 | 18,00 | 17,40 | 17,02 | 18,15 | 4 | 870.000 |
| 3/10/2022 | 17,50 | 17,83 | -3,05% | 17,20 | 17,83 | 17,34 | 17,12 | 17,62 | 11 | 3.468.400 |
| 30/9/2022 | 17,90 | 18,39 | +4,49% | 17,90 | 18,83 | 18,25 | 17,54 | 17,99 | 9 | 4.564.700 |
| 29/9/2022 | 17,01 | 17,60 | -3,83% | 17,01 | 18,00 | 17,67 | 17,45 | 17,90 | 11 | 11.137.700 |
| 28/9/2022 | 17,00 | 18,30 | +5,17% | 17,00 | 18,41 | 18,07 | 17,30 | 17,98 | 7 | 2.530.000 |
| 26/9/2022 | 17,40 | 17,40 | -4,34% | 17,40 | 17,40 | 17,40 | 17,00 | 17,39 | 1 | 348.000 |
| 23/9/2022 | 17,50 | 18,19 | +1,17% | 17,50 | 18,19 | 17,52 | 17,00 | 18,19 | 4 | 5.781.900 |
| 22/9/2022 | 18,00 | 17,98 | -2,28% | 16,70 | 18,10 | 17,96 | 16,90 | 17,99 | 9 | 6.828.100 |
| 21/9/2022 | 18,39 | 18,40 | -0,54% | 18,39 | 18,40 | 18,39 | 18,00 | 18,40 | 2 | 367.900 |
| 20/9/2022 | 19,35 | 18,50 | +1,76% | 18,50 | 19,35 | 18,78 | 16,93 | 18,48 | 6 | 2.253.800 |
| 19/9/2022 | 18,18 | 18,18 | +3,95% | 18,18 | 18,18 | 18,18 | 18,00 | 19,38 | 2 | 363.600 |
| 16/9/2022 | 17,16 | 17,49 | +1,92% | 17,16 | 17,49 | 17,20 | 16,55 | 17,49 | 3 | 1.376.100 |
| 13/9/2022 | 17,27 | 17,16 | -0,52% | 16,42 | 17,28 | 17,10 | 16,25 | 17,16 | 8 | 1.539.500 |
| 9/9/2022 | 17,00 | 17,25 | -1,37% | 15,56 | 17,25 | 16,70 | 16,26 | 17,49 | 4 | 2.505.300 |
| 8/9/2022 | 16,40 | 17,49 | +2,88% | 16,40 | 17,49 | 16,67 | 16,40 | 17,49 | 3 | 667.000 |
| 6/9/2022 | 17,00 | 17,00 | +2,97% | 17,00 | 17,00 | 17,00 | 16,70 | 17,99 | 1 | 170.000 |
| 5/9/2022 | 17,50 | 16,51 | -11,19% | 16,50 | 17,50 | 17,30 | 16,50 | 18,05 | 4 | 2.077.100 |
| 2/9/2022 | 17,88 | 18,59 | -0,43% | 17,88 | 18,59 | 17,94 | 17,00 | 18,59 | 2 | 1.973.900 |
| 31/8/2022 | 18,69 | 18,67 | -0,11% | 18,67 | 18,69 | 18,68 | 16,40 | 18,68 | 3 | 560.500 |
| 30/8/2022 | 17,45 | 18,69 | -1,99% | 17,45 | 18,70 | 18,37 | 18,30 | 18,70 | 16 | 3.858.400 |
| 26/8/2022 | 19,07 | 19,07 | -1,14% | 19,07 | 19,07 | 19,07 | 18,50 | 19,09 | 2 | 381.400 |
| 24/8/2022 | 19,40 | 19,29 | -0,57% | 18,00 | 19,41 | 19,13 | 18,22 | 19,30 | 6 | 2.295.600 |
| 23/8/2022 | 19,42 | 19,40 | -0,77% | 19,40 | 19,43 | 19,41 | 18,32 | 19,40 | 5 | 1.747.500 |
| 19/8/2022 | 19,50 | 19,55 | -1,01% | 19,50 | 19,55 | 19,50 | 18,00 | 19,46 | 3 | 585.100 |
| 18/8/2022 | 19,70 | 19,75 | 0,00% | 19,70 | 19,75 | 19,70 | 17,00 | 19,75 | 5 | 5.517.700 |
| 17/8/2022 | 18,90 | 19,75 | +4,50% | 18,90 | 19,75 | 19,40 | 18,81 | 19,75 | 11 | 5.626.600 |
| 16/8/2022 | 18,74 | 18,90 | +1,07% | 18,60 | 19,69 | 18,88 | 18,00 | 18,90 | 17 | 8.121.600 |
| 15/8/2022 | 17,29 | 18,70 | +7,97% | 17,00 | 18,79 | 17,80 | 18,70 | 18,79 | 25 | 13.352.000 |
| 12/8/2022 | 17,28 | 17,32 | +0,23% | 17,28 | 17,32 | 17,30 | 17,00 | 17,35 | 5 | 865.200 |
| 11/8/2022 | 16,75 | 17,28 | +3,47% | 16,75 | 17,28 | 16,80 | 17,00 | 17,32 | 2 | 1.512.800 |
| 10/8/2022 | 16,30 | 16,70 | +3,66% | 16,30 | 16,78 | 16,66 | 16,00 | 16,90 | 5 | 6.500.600 |
| 9/8/2022 | 15,82 | 16,11 | -1,17% | 15,82 | 16,11 | 16,11 | 16,00 | 16,22 | 4 | 1.127.900 |
| 8/8/2022 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 15,82 | 16,30 | 1 | 163.000 |
| 5/8/2022 | 16,00 | 16,30 | +3,16% | 16,00 | 16,30 | 16,24 | 15,90 | 16,30 | 6 | 974.700 |
| 4/8/2022 | 15,80 | 15,80 | +0,64% | 15,80 | 15,80 | 15,80 | 15,82 | 16,21 | 1 | 3.160.000 |
| 3/8/2022 | 15,89 | 15,70 | +1,23% | 15,70 | 16,05 | 15,86 | 13,15 | 16,40 | 9 | 2.380.300 |
| 1/8/2022 | 15,51 | 15,51 | -1,21% | 15,51 | 15,51 | 15,51 | 13,80 | 15,90 | 1 | 310.200 |
| 29/7/2022 | 15,70 | 15,70 | 0,00% | 15,70 | 15,70 | 15,70 | 13,15 | 15,90 | 1 | 4.553.000 |
| 28/7/2022 | 15,70 | 15,70 | 0,00% | 15,70 | 15,70 | 15,70 | 14,06 | 15,90 | 1 | 3.611.000 |
| 27/7/2022 | 15,30 | 15,70 | +3,43% | 15,30 | 15,70 | 15,50 | 14,55 | 15,70 | 3 | 2.170.000 |
| 26/7/2022 | 14,80 | 15,18 | +3,62% | 14,80 | 15,18 | 14,99 | 15,18 | 16,30 | 2 | 299.800 |
| 21/7/2022 | 14,65 | 14,65 | +0,69% | 14,65 | 14,65 | 14,65 | 14,55 | 15,15 | 1 | 3.516.000 |
| 19/7/2022 | 14,55 | 14,55 | -0,48% | 14,55 | 14,55 | 14,55 | 13,61 | 16,40 | 1 | 145.500 |
| 18/7/2022 | 14,22 | 14,62 | +2,81% | 14,22 | 14,62 | 14,31 | 14,41 | 15,00 | 4 | 1.145.500 |
| 15/7/2022 | 14,20 | 14,22 | +0,14% | 14,20 | 14,22 | 14,21 | 13,69 | 14,40 | 4 | 1.421.800 |
| 14/7/2022 | 14,20 | 14,20 | -2,07% | 14,20 | 14,21 | 14,20 | 13,10 | 14,19 | 3 | 1.562.100 |
| 13/7/2022 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,62 | 16,50 | 1 | 4.930.000 |
| 12/7/2022 | 14,52 | 14,50 | 0,00% | 14,50 | 14,52 | 14,50 | 14,50 | 16,78 | 4 | 1.885.200 |
| 8/7/2022 | 15,00 | 14,50 | -3,78% | 14,16 | 15,68 | 14,88 | 14,50 | 15,68 | 8 | 2.380.900 |
| 7/7/2022 | 14,00 | 15,07 | 0,00% | 14,00 | 15,07 | 14,78 | 15,07 | 16,50 | 4 | 591.400 |
| 6/7/2022 | 13,40 | 15,07 | +14,17% | 13,40 | 15,07 | 13,70 | 14,00 | 15,07 | 8 | 3.152.700 |
| 5/7/2022 | 13,40 | 13,20 | -4,83% | 13,10 | 13,40 | 13,23 | 13,20 | 13,87 | 10 | 4.369.100 |
| 4/7/2022 | 13,87 | 13,87 | +0,95% | 13,87 | 13,87 | 13,87 | 13,20 | 13,50 | 1 | 138.700 |
| 1/7/2022 | 13,77 | 13,74 | -0,43% | 13,74 | 13,77 | 13,75 | 13,66 | 13,92 | 5 | 1.237.900 |
| 30/6/2022 | 13,80 | 13,80 | -1,43% | 13,80 | 13,80 | 13,80 | 13,50 | 14,00 | 1 | 3.174.000 |
| 29/6/2022 | 14,00 | 14,00 | -2,91% | 14,00 | 14,00 | 14,00 | 13,50 | 14,29 | 1 | 980.000 |
| 27/6/2022 | 14,98 | 14,42 | -5,75% | 14,40 | 14,98 | 14,64 | 14,41 | 14,68 | 4 | 1.025.200 |
| 24/6/2022 | 15,29 | 15,30 | 0,00% | 15,29 | 15,30 | 15,29 | 15,30 | 15,60 | 5 | 1.682.900 |
| 23/6/2022 | 15,29 | 15,30 | 0,00% | 15,29 | 15,30 | 15,29 | 12,30 | 15,70 | 4 | 4.742.800 |
| 22/6/2022 | 14,85 | 15,30 | +3,03% | 14,85 | 15,30 | 15,07 | 12,70 | 15,30 | 2 | 301.500 |
| 21/6/2022 | 14,85 | 14,85 | +9,11% | 14,85 | 14,85 | 14,85 | 12,30 | 14,85 | 1 | 148.500 |
| 20/6/2022 | 13,44 | 13,61 | +0,07% | 13,44 | 13,65 | 13,61 | 13,61 | 13,65 | 3 | 953.000 |
| 17/6/2022 | 13,60 | 13,60 | -5,23% | 13,60 | 13,60 | 13,60 | 13,05 | 14,00 | 1 | 136.000 |
| 15/6/2022 | 13,60 | 14,35 | +2,14% | 13,60 | 14,50 | 14,46 | 14,24 | 14,85 | 6 | 6.218.500 |
| 14/6/2022 | 15,00 | 14,05 | -7,02% | 14,03 | 15,00 | 14,30 | 14,05 | 14,59 | 18 | 3.862.600 |
| 10/6/2022 | 16,47 | 15,11 | -8,42% | 14,90 | 16,50 | 15,39 | 15,11 | 16,29 | 49 | 12.466.900 |
| 9/6/2022 | 16,00 | 16,50 | -1,20% | 16,00 | 16,68 | 16,23 | 15,75 | 16,60 | 5 | 811.800 |
| 8/6/2022 | 16,70 | 16,70 | -0,60% | 16,70 | 16,70 | 16,70 | 15,37 | 16,70 | 1 | 2.505.000 |
| 7/6/2022 | 16,80 | 16,80 | -0,59% | 16,80 | 16,80 | 16,80 | 16,50 | 16,90 | 1 | 840.000 |
| 6/6/2022 | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 16,01 | 16,90 | 1 | 507.000 |
| 3/6/2022 | 16,01 | 16,90 | -0,59% | 15,91 | 17,00 | 16,86 | 16,25 | 17,00 | 12 | 8.938.100 |
| 2/6/2022 | 17,50 | 17,00 | -2,86% | 17,00 | 17,50 | 17,16 | 16,50 | 16,99 | 7 | 11.500.000 |
| 31/5/2022 | 17,50 | 17,50 | -2,94% | 17,50 | 17,50 | 17,50 | 16,00 | 17,49 | 1 | 175.000 |
| 26/5/2022 | 17,78 | 18,03 | +2,15% | 17,78 | 18,03 | 17,82 | 17,00 | 18,03 | 4 | 1.248.000 |
| 25/5/2022 | 17,68 | 17,65 | -0,28% | 17,65 | 17,80 | 17,70 | 16,85 | 17,80 | 7 | 3.009.200 |
| 24/5/2022 | 18,25 | 17,70 | -4,32% | 17,69 | 18,25 | 17,74 | 15,36 | 17,99 | 7 | 4.790.900 |
| 23/5/2022 | 18,45 | 18,50 | +0,05% | 18,45 | 18,50 | 18,48 | 16,62 | 18,25 | 5 | 1.478.900 |
| 20/5/2022 | 17,75 | 18,49 | +4,17% | 17,75 | 18,49 | 18,12 | 15,34 | 18,40 | 3 | 1.630.900 |
| 19/5/2022 | 17,74 | 17,75 | 0,00% | 17,74 | 17,75 | 17,74 | 16,01 | 17,75 | 3 | 532.300 |
| 18/5/2022 | 17,75 | 17,75 | -1,39% | 17,50 | 17,75 | 17,58 | 16,42 | 18,38 | 5 | 5.627.500 |
| 17/5/2022 | 17,41 | 18,00 | +6,07% | 17,15 | 18,80 | 17,70 | 17,55 | 18,00 | 18 | 7.968.200 |
| 13/5/2022 | 16,89 | 16,97 | -0,12% | 16,89 | 16,98 | 16,95 | 15,34 | 16,98 | 5 | 1.356.500 |
| 12/5/2022 | 16,44 | 16,99 | +3,28% | 16,44 | 16,99 | 16,53 | 15,50 | 17,01 | 4 | 1.157.700 |
| 11/5/2022 | 15,00 | 16,45 | +9,67% | 15,00 | 16,45 | 15,08 | 15,00 | 16,48 | 3 | 2.564.500 |
| 10/5/2022 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 12,89 | 16,10 | 1 | 750.000 |
| 9/5/2022 | 15,00 | 15,00 | -4,15% | 15,00 | 15,00 | 15,00 | 12,89 | 16,36 | 2 | 1.500.000 |
| 6/5/2022 | 15,65 | 15,65 | -3,10% | 15,65 | 15,65 | 15,65 | 12,89 | 15,65 | 9 | 1.721.500 |
| 5/5/2022 | 16,15 | 16,15 | +0,94% | 16,15 | 16,15 | 16,15 | 15,65 | 16,15 | 1 | 2.099.500 |
| 3/5/2022 | 15,65 | 16,00 | -6,27% | 15,65 | 16,99 | 16,78 | 16,00 | 16,98 | 5 | 2.350.400 |
| 2/5/2022 | 15,42 | 17,07 | -2,40% | 15,40 | 17,07 | 15,74 | 16,50 | 17,49 | 17 | 6.138.800 |
| 29/4/2022 | 16,99 | 17,49 | +2,94% | 16,60 | 17,49 | 17,12 | 16,60 | 17,49 | 12 | 4.964.800 |
| 28/4/2022 | 16,00 | 16,99 | +1,98% | 16,00 | 16,99 | 16,05 | 15,40 | 17,00 | 2 | 2.729.900 |
| 27/4/2022 | 15,40 | 16,66 | +1,90% | 14,83 | 16,66 | 15,70 | 15,60 | 17,00 | 7 | 5.968.300 |
| 26/4/2022 | 15,54 | 16,35 | -1,86% | 15,54 | 16,57 | 15,90 | 15,60 | 16,35 | 4 | 795.400 |
| 22/4/2022 | 15,51 | 16,66 | +4,13% | 15,51 | 16,66 | 16,27 | 15,54 | 17,50 | 2 | 488.300 |
| 20/4/2022 | 16,00 | 16,00 | +0,63% | 16,00 | 16,00 | 16,00 | 15,95 | 16,66 | 1 | 3.680.000 |
| 19/4/2022 | 15,51 | 15,90 | -1,85% | 15,51 | 15,90 | 15,86 | 15,51 | 16,20 | 2 | 1.904.100 |
| 18/4/2022 | 16,20 | 16,20 | 0,00% | 16,20 | 16,20 | 16,20 | 15,51 | 17,50 | 1 | 1.296.000 |
| 14/4/2022 | 16,95 | 16,20 | -4,71% | 16,20 | 16,95 | 16,57 | 15,66 | 16,96 | 2 | 331.500 |
| 13/4/2022 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 15,53 | 17,50 | 1 | 2.550.000 |
| 12/4/2022 | 17,00 | 17,00 | -0,53% | 17,00 | 17,00 | 17,00 | 14,86 | 17,09 | 1 | 850.000 |
| 11/4/2022 | 17,26 | 17,09 | -1,78% | 17,09 | 17,26 | 17,11 | 14,91 | 17,30 | 2 | 1.027.100 |
| 8/4/2022 | 17,40 | 17,40 | +1,16% | 17,40 | 17,40 | 17,40 | 15,02 | 17,00 | 1 | 174.000 |
| 7/4/2022 | 17,40 | 17,20 | -3,32% | 17,20 | 17,40 | 17,38 | 15,11 | 17,49 | 2 | 2.434.000 |
| 5/4/2022 | 17,99 | 17,79 | -0,61% | 17,60 | 17,99 | 17,67 | 17,10 | 17,79 | 6 | 2.650.600 |
| 4/4/2022 | 18,49 | 17,90 | +0,79% | 17,78 | 18,49 | 17,96 | 17,45 | 17,90 | 7 | 3.772.600 |
| 1/4/2022 | 17,20 | 17,76 | -1,33% | 17,00 | 17,99 | 17,38 | 17,75 | 17,99 | 12 | 9.041.200 |
| 31/3/2022 | 18,50 | 18,00 | -2,76% | 18,00 | 18,50 | 18,05 | 18,00 | 18,28 | 9 | 4.332.800 |
| 30/3/2022 | 18,49 | 18,51 | +1,26% | 18,46 | 18,51 | 18,48 | 17,70 | 18,52 | 8 | 2.772.300 |
| 29/3/2022 | 18,50 | 18,28 | -1,30% | 18,04 | 18,50 | 18,25 | 17,30 | 18,28 | 7 | 2.190.900 |
| 28/3/2022 | 16,07 | 18,52 | +15,32% | 16,07 | 18,78 | 17,51 | 17,19 | 18,52 | 11 | 2.452.000 |
| 25/3/2022 | 14,99 | 16,06 | +7,14% | 14,99 | 16,06 | 15,27 | 15,10 | 16,07 | 19 | 16.801.700 |
| 24/3/2022 | 14,98 | 14,99 | +0,27% | 14,80 | 14,99 | 14,96 | 14,72 | 14,99 | 6 | 3.741.300 |
| 23/3/2022 | 14,37 | 14,95 | +6,63% | 14,34 | 14,95 | 14,53 | 14,52 | 14,99 | 15 | 2.761.300 |
| 22/3/2022 | 13,79 | 14,02 | +2,19% | 13,79 | 14,38 | 14,13 | 14,02 | 14,35 | 23 | 6.359.900 |
| 21/3/2022 | 13,79 | 13,72 | +2,77% | 13,69 | 13,79 | 13,71 | 13,10 | 13,79 | 6 | 1.371.200 |
| 18/3/2022 | 13,18 | 13,35 | +0,07% | 13,18 | 13,75 | 13,44 | 13,35 | 13,80 | 14 | 6.721.000 |
| 17/3/2022 | 13,58 | 13,34 | -0,74% | 13,34 | 13,58 | 13,45 | 12,90 | 13,39 | 3 | 2.826.400 |
| 16/3/2022 | 12,38 | 13,44 | +6,67% | 12,00 | 13,44 | 12,50 | 12,50 | 13,45 | 20 | 7.128.100 |
| 15/3/2022 | 12,60 | 12,60 | -0,40% | 12,60 | 12,60 | 12,60 | 12,55 | 13,40 | 4 | 1.638.000 |
| 14/3/2022 | 13,08 | 12,65 | -3,29% | 12,65 | 13,08 | 12,93 | 12,65 | 13,49 | 6 | 1.422.300 |
| 11/3/2022 | 13,77 | 13,08 | -2,39% | 13,08 | 13,77 | 13,52 | 13,05 | 13,59 | 5 | 676.200 |
| 10/3/2022 | 13,40 | 13,40 | -1,76% | 13,40 | 13,40 | 13,40 | 13,30 | 13,64 | 1 | 1.340.000 |
| 9/3/2022 | 13,64 | 13,64 | 0,00% | 13,64 | 13,64 | 13,64 | 13,40 | 13,75 | 2 | 1.500.400 |
| 8/3/2022 | 13,99 | 13,64 | +4,92% | 13,20 | 13,99 | 13,49 | 13,20 | 13,67 | 10 | 2.429.400 |
| 7/3/2022 | 13,46 | 13,00 | -3,35% | 13,00 | 13,46 | 13,35 | 12,16 | 13,00 | 15 | 3.204.700 |
| 4/3/2022 | 13,51 | 13,45 | -0,44% | 13,45 | 13,74 | 13,50 | 13,45 | 13,74 | 10 | 2.970.800 |
| 3/3/2022 | 14,19 | 13,51 | -4,18% | 13,50 | 14,32 | 13,72 | 13,51 | 13,89 | 17 | 4.253.500 |
| 2/3/2022 | 13,98 | 14,10 | +4,83% | 13,46 | 14,10 | 13,91 | 13,45 | 14,20 | 19 | 3.618.600 |
| 25/2/2022 | 13,80 | 13,45 | +2,67% | 13,04 | 13,95 | 13,50 | 13,45 | 13,98 | 20 | 4.591.400 |
| 24/2/2022 | 13,00 | 13,10 | -6,43% | 13,00 | 13,96 | 13,23 | 13,16 | 13,59 | 10 | 3.970.700 |
| 23/2/2022 | 13,49 | 14,00 | +3,32% | 13,40 | 14,00 | 13,73 | 13,30 | 14,00 | 28 | 9.614.800 |
| 22/2/2022 | 13,59 | 13,55 | +1,19% | 13,49 | 13,60 | 13,57 | 12,50 | 13,55 | 9 | 2.036.300 |
| 21/2/2022 | 13,79 | 13,39 | -0,81% | 13,39 | 13,79 | 13,63 | 13,06 | 13,39 | 9 | 2.045.200 |
| 18/2/2022 | 13,69 | 13,50 | -0,37% | 13,49 | 13,69 | 13,52 | 0,00 | 0,00 | 7 | 946.700 |
| 17/2/2022 | 13,69 | 13,55 | +1,88% | 12,63 | 13,69 | 13,42 | 12,63 | 13,63 | 14 | 5.103.100 |
| 16/2/2022 | 13,83 | 13,30 | +0,45% | 13,30 | 13,85 | 13,73 | 13,07 | 13,60 | 13 | 1.785.100 |
| 15/2/2022 | 13,83 | 13,24 | +1,92% | 12,81 | 13,83 | 13,26 | 12,66 | 13,24 | 8 | 1.061.500 |
| 14/2/2022 | 12,81 | 12,99 | +1,88% | 12,50 | 13,19 | 12,83 | 12,52 | 13,00 | 29 | 6.288.400 |
| 11/2/2022 | 13,50 | 12,75 | -8,07% | 12,75 | 13,50 | 13,18 | 12,83 | 13,30 | 43 | 12.657.400 |
| 10/2/2022 | 13,75 | 13,87 | +2,14% | 13,23 | 13,87 | 13,77 | 13,22 | 13,87 | 8 | 1.101.700 |
| 9/2/2022 | 13,62 | 13,58 | -0,37% | 13,11 | 13,62 | 13,53 | 13,12 | 13,58 | 8 | 1.218.000 |
| 8/2/2022 | 13,82 | 13,63 | -0,87% | 13,62 | 13,82 | 13,67 | 13,14 | 13,65 | 8 | 1.230.500 |
| 7/2/2022 | 13,88 | 13,75 | -1,01% | 13,02 | 13,88 | 13,58 | 13,02 | 13,75 | 11 | 2.037.200 |
| 4/2/2022 | 13,89 | 13,89 | -0,07% | 13,87 | 13,90 | 13,88 | 13,28 | 13,89 | 8 | 1.111.100 |
| 3/2/2022 | 13,91 | 13,90 | +5,78% | 13,70 | 13,91 | 13,87 | 13,04 | 13,90 | 11 | 1.526.200 |
| 2/2/2022 | 13,94 | 13,14 | -5,81% | 13,14 | 13,94 | 13,28 | 13,14 | 13,57 | 12 | 2.259.000 |
| 1/2/2022 | 13,93 | 13,95 | +0,07% | 13,93 | 13,95 | 13,94 | 13,31 | 13,95 | 12 | 2.649.700 |
| 31/1/2022 | 13,97 | 13,94 | +1,01% | 12,76 | 14,38 | 13,64 | 13,41 | 13,94 | 25 | 9.962.100 |
| 28/1/2022 | 13,97 | 13,80 | +4,39% | 13,68 | 13,97 | 13,82 | 13,00 | 13,80 | 7 | 967.700 |
| 27/1/2022 | 13,50 | 13,22 | -2,07% | 13,00 | 13,50 | 13,37 | 13,21 | 14,00 | 12 | 3.076.000 |
| 26/1/2022 | 14,00 | 13,50 | -3,57% | 13,50 | 14,00 | 13,72 | 13,27 | 14,00 | 6 | 3.980.200 |
| 25/1/2022 | 14,00 | 14,00 | -3,45% | 14,00 | 14,00 | 14,00 | 13,52 | 14,00 | 2 | 5.740.000 |
| 21/1/2022 | 14,50 | 14,50 | +6,93% | 14,50 | 14,50 | 14,50 | 13,52 | 14,80 | 1 | 145.000 |
| 20/1/2022 | 14,17 | 13,56 | -4,24% | 13,56 | 14,49 | 14,27 | 13,56 | 14,90 | 8 | 3.425.600 |
| 19/1/2022 | 14,17 | 14,16 | +0,35% | 14,16 | 14,80 | 14,63 | 13,57 | 14,75 | 4 | 1.170.800 |
| 18/1/2022 | 14,95 | 14,11 | -5,87% | 14,10 | 14,95 | 14,61 | 14,16 | 14,79 | 3 | 730.600 |
| 17/1/2022 | 13,72 | 14,99 | +7,92% | 13,60 | 15,07 | 14,52 | 13,62 | 15,00 | 10 | 4.647.300 |
| 14/1/2022 | 13,50 | 13,89 | +0,65% | 13,50 | 13,89 | 13,69 | 13,50 | 14,19 | 2 | 273.900 |
| 13/1/2022 | 14,00 | 13,80 | +1,25% | 13,21 | 14,00 | 13,85 | 13,00 | 14,29 | 3 | 2.356.100 |
| 10/1/2022 | 13,64 | 13,63 | 0,00% | 13,63 | 13,64 | 13,63 | 13,63 | 14,49 | 4 | 545.400 |
| 7/1/2022 | 14,60 | 13,63 | -6,00% | 13,63 | 14,60 | 14,43 | 13,69 | 14,69 | 2 | 866.300 |
| 6/1/2022 | 13,00 | 14,50 | +3,57% | 13,00 | 14,50 | 14,07 | 13,15 | 14,69 | 7 | 3.659.800 |
| 5/1/2022 | 14,00 | 14,00 | -5,08% | 14,00 | 14,10 | 14,02 | 13,00 | 14,00 | 6 | 1.823.000 |
| 3/1/2022 | 14,75 | 14,75 | +5,36% | 14,75 | 14,75 | 14,75 | 14,01 | 14,80 | 3 | 1.475.000 |
| 23/12/2021 | 12,11 | 14,00 | +7,78% | 12,08 | 14,00 | 12,72 | 12,15 | 14,00 | 17 | 3.054.500 |
| 22/12/2021 | 12,58 | 12,99 | +4,34% | 12,25 | 12,99 | 12,51 | 12,22 | 12,99 | 8 | 2.002.100 |
| 21/12/2021 | 12,14 | 12,45 | -0,56% | 12,14 | 12,45 | 12,22 | 12,13 | 12,47 | 3 | 489.100 |
| 20/12/2021 | 12,54 | 12,52 | -3,69% | 12,23 | 12,83 | 12,49 | 12,54 | 12,80 | 11 | 3.374.500 |
| 17/12/2021 | 13,01 | 13,00 | 0,00% | 13,00 | 13,01 | 13,00 | 12,67 | 13,00 | 2 | 260.100 |
| 16/12/2021 | 12,97 | 13,00 | 0,00% | 12,97 | 13,00 | 12,99 | 12,57 | 13,00 | 5 | 8.448.700 |
| 15/12/2021 | 13,31 | 13,00 | -3,13% | 13,00 | 13,31 | 13,17 | 12,80 | 13,00 | 8 | 2.240.100 |
| 10/12/2021 | 13,51 | 13,42 | -3,03% | 13,42 | 13,51 | 13,49 | 13,41 | 13,89 | 4 | 1.754.300 |
| 9/12/2021 | 13,35 | 13,84 | +3,52% | 13,35 | 13,84 | 13,46 | 13,38 | 13,83 | 5 | 807.800 |
| 8/12/2021 | 13,46 | 13,37 | -0,30% | 13,36 | 13,46 | 13,41 | 13,36 | 13,54 | 4 | 670.800 |
| 7/12/2021 | 13,41 | 13,41 | -1,40% | 13,41 | 13,41 | 13,41 | 13,41 | 13,70 | 2 | 268.200 |
| 6/12/2021 | 13,31 | 13,60 | -1,66% | 13,31 | 13,60 | 13,51 | 13,60 | 13,99 | 8 | 1.351.100 |
| 3/12/2021 | 13,84 | 13,83 | -0,14% | 13,83 | 13,85 | 13,83 | 13,50 | 13,80 | 6 | 1.245.100 |
| 2/12/2021 | 13,85 | 13,85 | +0,07% | 13,85 | 13,85 | 13,85 | 13,83 | 14,08 | 2 | 277.000 |
| 1/12/2021 | 14,10 | 13,84 | -1,14% | 13,84 | 14,10 | 13,93 | 13,83 | 14,00 | 4 | 557.500 |
| 30/11/2021 | 14,20 | 14,00 | -4,70% | 14,00 | 14,75 | 14,13 | 13,90 | 14,00 | 9 | 1.554.800 |
| 29/11/2021 | 14,40 | 14,69 | -0,81% | 13,83 | 14,69 | 14,35 | 14,69 | 14,96 | 13 | 2.153.700 |
| 26/11/2021 | 15,20 | 14,81 | +0,20% | 14,81 | 15,20 | 14,93 | 14,02 | 14,82 | 7 | 1.045.300 |
| 25/11/2021 | 15,26 | 14,78 | -3,15% | 14,30 | 15,27 | 14,71 | 14,03 | 14,79 | 23 | 6.034.900 |
| 24/11/2021 | 15,28 | 15,26 | -0,13% | 15,26 | 15,28 | 15,27 | 14,47 | 15,27 | 2 | 305.400 |
| 23/11/2021 | 14,51 | 15,28 | +2,55% | 14,35 | 15,39 | 14,83 | 14,25 | 15,26 | 16 | 14.982.500 |
| 22/11/2021 | 15,00 | 14,90 | -2,36% | 14,90 | 15,00 | 14,98 | 14,55 | 14,90 | 2 | 1.798.000 |
| 19/11/2021 | 15,49 | 15,26 | -1,80% | 15,26 | 15,50 | 15,29 | 15,00 | 15,30 | 3 | 1.835.900 |
| 18/11/2021 | 15,99 | 15,54 | -3,12% | 15,21 | 16,00 | 15,44 | 15,22 | 15,54 | 6 | 2.471.800 |
| 17/11/2021 | 14,90 | 16,04 | +7,65% | 14,05 | 16,14 | 15,47 | 14,55 | 16,06 | 22 | 5.263.100 |
| 16/11/2021 | 13,98 | 14,90 | +12,45% | 13,98 | 15,03 | 14,64 | 13,52 | 14,99 | 35 | 17.570.000 |
| 12/11/2021 | 13,26 | 13,25 | -3,28% | 13,25 | 13,26 | 13,25 | 13,25 | 13,49 | 3 | 530.100 |
| 11/11/2021 | 13,25 | 13,70 | +3,40% | 13,25 | 13,70 | 13,54 | 13,30 | 13,50 | 3 | 406.400 |
| 10/11/2021 | 13,26 | 13,25 | +0,45% | 13,25 | 13,50 | 13,31 | 13,25 | 13,50 | 9 | 3.461.600 |
| 9/11/2021 | 13,35 | 13,19 | -0,08% | 12,60 | 13,35 | 13,13 | 12,98 | 13,96 | 8 | 3.939.900 |
| 8/11/2021 | 13,20 | 13,20 | +0,69% | 12,60 | 14,00 | 13,18 | 12,23 | 13,99 | 18 | 8.175.900 |
| 5/11/2021 | 12,52 | 13,11 | +0,08% | 12,51 | 13,15 | 12,95 | 13,10 | 13,11 | 11 | 2.073.500 |
| 4/11/2021 | 13,22 | 13,10 | -1,50% | 13,10 | 13,22 | 13,11 | 13,10 | 13,40 | 11 | 2.492.000 |
| 3/11/2021 | 12,80 | 13,30 | -1,48% | 12,51 | 13,30 | 12,93 | 13,30 | 13,88 | 25 | 4.657.100 |
| 1/11/2021 | 13,50 | 13,50 | 0,00% | 13,30 | 14,00 | 13,57 | 13,50 | 13,93 | 21 | 4.073.000 |
| 29/10/2021 | 13,88 | 13,50 | -2,74% | 13,31 | 13,88 | 13,50 | 13,50 | 13,83 | 14 | 2.431.100 |
| 28/10/2021 | 14,99 | 13,88 | -4,28% | 13,30 | 14,99 | 13,85 | 13,87 | 14,16 | 29 | 9.701.500 |
| 27/10/2021 | 13,23 | 14,50 | +3,57% | 13,23 | 15,00 | 14,10 | 14,50 | 14,75 | 29 | 58.243.000 |
| 26/10/2021 | 14,05 | 14,00 | 0,00% | 13,70 | 14,20 | 13,98 | 13,70 | 14,18 | 22 | 5.455.500 |
| 25/10/2021 | 14,00 | 14,00 | -1,06% | 13,00 | 14,00 | 13,57 | 14,13 | 15,89 | 9 | 2.987.100 |
| 22/10/2021 | 14,63 | 14,15 | -3,28% | 13,05 | 14,63 | 13,79 | 13,30 | 14,16 | 22 | 4.277.700 |
| 21/10/2021 | 15,00 | 14,63 | -6,22% | 14,51 | 15,60 | 14,92 | 14,60 | 14,99 | 9 | 1.492.200 |
| 20/10/2021 | 16,50 | 15,60 | -5,85% | 15,60 | 16,50 | 15,93 | 14,00 | 15,60 | 10 | 3.823.700 |
| 19/10/2021 | 16,01 | 16,57 | +3,50% | 15,52 | 16,57 | 15,86 | 15,61 | 16,52 | 9 | 1.903.900 |
| 18/10/2021 | 16,61 | 16,01 | -3,55% | 16,00 | 16,95 | 16,35 | 16,01 | 17,10 | 12 | 2.125.900 |
| 15/10/2021 | 15,53 | 16,60 | +1,72% | 15,21 | 16,60 | 15,75 | 15,50 | 16,90 | 9 | 2.205.600 |
| 14/10/2021 | 17,00 | 16,32 | -2,51% | 16,18 | 17,00 | 16,43 | 16,32 | 17,50 | 8 | 1.972.400 |
| 13/10/2021 | 16,67 | 16,74 | +4,63% | 15,34 | 17,00 | 16,23 | 16,74 | 16,98 | 18 | 5.844.000 |
| 8/10/2021 | 16,45 | 16,00 | -0,68% | 16,00 | 17,20 | 16,48 | 15,21 | 16,50 | 14 | 3.131.500 |
| 7/10/2021 | 16,30 | 16,11 | -4,90% | 16,11 | 16,30 | 16,20 | 16,00 | 16,90 | 2 | 324.100 |
| 6/10/2021 | 16,31 | 16,94 | -0,35% | 16,31 | 16,94 | 16,68 | 16,33 | 16,95 | 5 | 834.000 |
| 5/10/2021 | 15,60 | 17,00 | +1,80% | 15,60 | 17,15 | 16,46 | 16,57 | 17,00 | 14 | 4.281.400 |
| 4/10/2021 | 16,60 | 16,70 | -4,57% | 16,60 | 16,70 | 16,65 | 16,62 | 17,32 | 2 | 333.000 |
| 1/10/2021 | 18,20 | 17,50 | -2,83% | 17,50 | 18,20 | 17,85 | 17,50 | 17,90 | 14 | 6.071.400 |
| 30/9/2021 | 16,60 | 18,01 | +8,49% | 16,60 | 18,94 | 17,71 | 17,69 | 18,10 | 41 | 22.851.800 |
| 29/9/2021 | 15,55 | 16,60 | -2,30% | 15,31 | 17,46 | 16,16 | 16,00 | 17,30 | 43 | 17.778.200 |
| 28/9/2021 | 16,00 | 16,99 | +4,30% | 15,00 | 16,99 | 15,92 | 15,12 | 16,99 | 24 | 22.608.100 |
| 27/9/2021 | 16,29 | 16,29 | +0,06% | 16,29 | 16,73 | 16,37 | 16,29 | 16,73 | 12 | 8.351.700 |
| 24/9/2021 | 15,52 | 16,28 | -0,06% | 15,50 | 16,28 | 15,76 | 15,55 | 16,29 | 6 | 945.800 |
| 23/9/2021 | 15,90 | 16,29 | +8,60% | 15,90 | 16,29 | 16,12 | 16,22 | 16,29 | 22 | 21.126.800 |
| 22/9/2021 | 14,02 | 15,00 | +7,14% | 14,02 | 15,94 | 14,98 | 14,40 | 15,90 | 19 | 50.956.000 |
| 21/9/2021 | 13,40 | 14,00 | 0,00% | 13,11 | 14,01 | 13,88 | 14,00 | 15,40 | 24 | 9.441.000 |
| 17/9/2021 | 14,00 | 14,00 | -2,23% | 14,00 | 14,00 | 14,00 | 12,22 | 14,26 | 1 | 140.000 |
| 16/9/2021 | 13,71 | 14,32 | +2,29% | 13,71 | 15,00 | 13,90 | 13,52 | 14,32 | 22 | 6.536.800 |
| 15/9/2021 | 13,73 | 14,00 | +2,04% | 13,72 | 14,00 | 13,94 | 13,73 | 14,98 | 12 | 3.903.700 |
| 14/9/2021 | 14,00 | 13,72 | -2,07% | 13,72 | 14,25 | 14,16 | 13,71 | 14,00 | 9 | 3.399.900 |
| 13/9/2021 | 13,79 | 14,01 | +1,01% | 13,79 | 14,01 | 13,84 | 14,00 | 14,49 | 5 | 692.000 |
| 10/9/2021 | 14,50 | 13,87 | -4,34% | 13,87 | 14,50 | 14,39 | 13,71 | 14,50 | 4 | 1.439.200 |