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: 2 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.
MGEL4F - MANGELS INDL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 4,08 | 4,08 | +3,29% | 4,08 | 4,08 | 4,08 | 3,96 | 4,10 | 1 | 408 |
| 16/7/2025 | 4,07 | 3,95 | +3,67% | 3,95 | 4,07 | 3,98 | 3,94 | 4,08 | 3 | 7.565 |
| 15/7/2025 | 3,81 | 3,81 | +0,26% | 3,81 | 3,81 | 3,81 | 3,85 | 4,07 | 1 | 1.905 |
| 14/7/2025 | 3,82 | 3,80 | -7,99% | 3,80 | 3,82 | 3,81 | 3,81 | 4,07 | 3 | 19.050 |
| 11/7/2025 | 4,12 | 4,13 | -1,90% | 4,12 | 4,13 | 4,12 | 4,00 | 4,21 | 2 | 13.214 |
| 10/7/2025 | 4,21 | 4,21 | +0,72% | 4,21 | 4,21 | 4,21 | 3,82 | 4,22 | 2 | 2.105 |
| 9/7/2025 | 4,18 | 4,18 | -0,24% | 4,18 | 4,18 | 4,18 | 3,81 | 4,21 | 2 | 10.450 |
| 8/7/2025 | 4,20 | 4,19 | +4,75% | 4,19 | 4,20 | 4,19 | 3,80 | 4,18 | 4 | 30.220 |
| 7/7/2025 | 4,02 | 4,00 | -0,50% | 4,00 | 4,02 | 4,01 | 4,00 | 4,36 | 2 | 34.114 |
| 4/7/2025 | 4,05 | 4,02 | -0,74% | 3,99 | 4,05 | 4,01 | 3,75 | 4,02 | 11 | 34.945 |
| 3/7/2025 | 4,59 | 4,05 | -11,76% | 4,05 | 4,59 | 4,12 | 4,05 | 4,39 | 9 | 22.300 |
| 2/7/2025 | 4,63 | 4,59 | -0,86% | 4,59 | 4,63 | 4,62 | 4,07 | 4,59 | 2 | 2.311 |
| 1/7/2025 | 4,59 | 4,63 | +10,24% | 4,59 | 4,63 | 4,59 | 4,07 | 4,63 | 5 | 7.807 |
| 30/6/2025 | 4,06 | 4,20 | +3,45% | 4,06 | 4,20 | 4,15 | 4,06 | 4,59 | 2 | 1.246 |
| 27/6/2025 | 4,21 | 4,06 | -11,93% | 4,06 | 4,21 | 4,15 | 4,06 | 4,69 | 4 | 33.219 |
| 25/6/2025 | 4,61 | 4,61 | -7,62% | 4,61 | 4,61 | 4,61 | 4,21 | 4,79 | 1 | 2.305 |
| 23/6/2025 | 4,75 | 4,99 | +2,89% | 4,24 | 4,99 | 4,49 | 4,06 | 4,95 | 21 | 128.502 |
| 20/6/2025 | 4,75 | 4,85 | -1,02% | 4,75 | 4,85 | 4,81 | 4,75 | 5,01 | 2 | 1.445 |
| 18/6/2025 | 4,91 | 4,90 | -1,80% | 4,75 | 4,91 | 4,86 | 4,75 | 4,90 | 4 | 8.263 |
| 16/6/2025 | 5,08 | 4,99 | 0,00% | 4,99 | 5,08 | 5,00 | 4,91 | 4,97 | 3 | 9.009 |
| 13/6/2025 | 4,99 | 4,99 | -0,40% | 4,99 | 4,99 | 4,99 | 4,99 | 5,13 | 2 | 998 |
| 10/6/2025 | 5,14 | 5,01 | -0,79% | 5,01 | 5,14 | 5,03 | 5,00 | 5,13 | 5 | 8.552 |
| 9/6/2025 | 5,05 | 5,05 | 0,00% | 5,05 | 5,05 | 5,05 | 5,05 | 5,14 | 2 | 15.150 |
| 6/6/2025 | 5,15 | 5,05 | +0,40% | 5,05 | 5,15 | 5,07 | 5,05 | 5,12 | 3 | 5.583 |
| 5/6/2025 | 5,07 | 5,03 | -6,33% | 5,03 | 5,07 | 5,05 | 5,04 | 5,15 | 3 | 18.713 |
| 3/6/2025 | 5,04 | 5,37 | -0,19% | 5,04 | 5,37 | 5,04 | 5,07 | 5,37 | 2 | 20.697 |
| 2/6/2025 | 5,38 | 5,38 | +1,13% | 5,38 | 5,38 | 5,38 | 5,03 | 5,37 | 1 | 538 |
| 30/5/2025 | 5,32 | 5,32 | +1,72% | 5,32 | 5,32 | 5,32 | 5,03 | 5,38 | 1 | 10.108 |
| 29/5/2025 | 5,24 | 5,23 | -4,56% | 5,23 | 5,24 | 5,23 | 5,01 | 5,29 | 3 | 16.744 |
| 26/5/2025 | 5,58 | 5,48 | -1,97% | 5,48 | 5,58 | 5,54 | 5,24 | 5,39 | 2 | 4.434 |
| 23/5/2025 | 5,59 | 5,59 | +5,08% | 5,59 | 5,59 | 5,59 | 5,24 | 5,59 | 3 | 1.677 |
| 21/5/2025 | 5,32 | 5,32 | +4,31% | 5,32 | 5,32 | 5,32 | 5,35 | 5,79 | 2 | 18.091 |
| 20/5/2025 | 5,28 | 5,10 | -3,77% | 5,10 | 5,28 | 5,13 | 5,24 | 6,55 | 3 | 32.330 |
| 19/5/2025 | 5,80 | 5,30 | -11,07% | 5,30 | 5,80 | 5,68 | 5,24 | 5,30 | 5 | 23.858 |
| 15/5/2025 | 5,96 | 5,96 | -0,67% | 5,96 | 5,96 | 5,96 | 5,91 | 5,95 | 1 | 596 |
| 14/5/2025 | 6,00 | 6,00 | +3,45% | 6,00 | 6,00 | 6,00 | 5,97 | 5,99 | 1 | 600 |
| 12/5/2025 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,80 | 6,56 | 1 | 580 |
| 8/5/2025 | 5,80 | 5,80 | -3,01% | 5,80 | 5,80 | 5,80 | 5,80 | 6,56 | 3 | 13.920 |
| 5/5/2025 | 5,63 | 5,98 | +4,36% | 5,63 | 5,98 | 5,88 | 4,50 | 5,98 | 3 | 4.116 |
| 2/5/2025 | 5,99 | 5,73 | -10,19% | 5,01 | 5,99 | 5,61 | 4,51 | 6,54 | 5 | 44.885 |
| 28/4/2025 | 6,38 | 6,38 | +18,59% | 6,38 | 6,38 | 6,38 | 5,02 | 6,38 | 1 | 1.276 |
| 25/4/2025 | 5,38 | 5,38 | -15,67% | 5,38 | 5,38 | 5,38 | 5,01 | 6,38 | 3 | 6.994 |
| 24/4/2025 | 6,38 | 6,38 | +17,93% | 6,38 | 6,38 | 6,38 | 6,01 | 6,38 | 1 | 1.276 |
| 22/4/2025 | 6,09 | 5,41 | -17,40% | 5,41 | 6,09 | 5,53 | 5,43 | 6,09 | 8 | 27.698 |
| 14/4/2025 | 6,05 | 6,55 | +7,55% | 5,96 | 6,55 | 6,11 | 5,97 | 6,55 | 4 | 7.948 |
| 8/4/2025 | 6,55 | 6,09 | -1,30% | 6,09 | 6,56 | 6,48 | 5,60 | 6,20 | 4 | 55.141 |
| 4/4/2025 | 6,17 | 6,17 | +4,40% | 6,17 | 6,17 | 6,17 | 5,91 | 6,55 | 1 | 12.340 |
| 3/4/2025 | 6,00 | 5,91 | -3,59% | 5,90 | 6,00 | 5,97 | 5,91 | 6,56 | 6 | 14.949 |
| 2/4/2025 | 6,15 | 6,13 | -3,31% | 6,13 | 6,15 | 6,14 | 6,07 | 6,13 | 6 | 19.053 |
| 31/3/2025 | 6,34 | 6,34 | -0,31% | 6,34 | 6,34 | 6,34 | 6,15 | 6,57 | 1 | 2.536 |
| 28/3/2025 | 6,31 | 6,36 | +4,95% | 6,31 | 6,36 | 6,34 | 6,08 | 6,36 | 5 | 13.334 |
| 27/3/2025 | 6,07 | 6,06 | -4,42% | 6,06 | 6,07 | 6,06 | 6,13 | 6,31 | 2 | 8.489 |
| 26/3/2025 | 6,57 | 6,34 | -3,35% | 6,34 | 6,64 | 6,43 | 6,34 | 6,75 | 5 | 40.533 |
| 21/3/2025 | 6,56 | 6,56 | +0,92% | 6,56 | 6,56 | 6,56 | 6,07 | 6,57 | 2 | 19.680 |
| 20/3/2025 | 6,50 | 6,50 | +7,26% | 6,50 | 6,50 | 6,50 | 6,06 | 6,56 | 2 | 3.250 |
| 18/3/2025 | 6,06 | 6,06 | 0,00% | 6,06 | 6,06 | 6,06 | 6,06 | 6,57 | 2 | 12.120 |
| 17/3/2025 | 6,06 | 6,06 | -5,02% | 6,06 | 6,06 | 6,06 | 6,06 | 6,74 | 1 | 12.120 |
| 14/3/2025 | 6,38 | 6,38 | -0,31% | 6,38 | 6,38 | 6,38 | 6,06 | 6,75 | 3 | 3.190 |
| 13/3/2025 | 6,40 | 6,40 | -0,16% | 6,40 | 6,40 | 6,40 | 6,38 | 6,40 | 1 | 640 |
| 12/3/2025 | 6,41 | 6,41 | -1,99% | 6,41 | 6,41 | 6,41 | 6,40 | 6,41 | 1 | 1.282 |
| 11/3/2025 | 6,89 | 6,54 | -3,11% | 6,54 | 6,89 | 6,61 | 6,41 | 6,60 | 4 | 13.226 |
| 6/3/2025 | 6,75 | 6,75 | -3,16% | 6,75 | 6,75 | 6,75 | 6,54 | 6,89 | 1 | 675 |
| 28/2/2025 | 6,97 | 6,97 | +2,95% | 6,97 | 6,97 | 6,97 | 6,75 | 6,96 | 1 | 1.394 |
| 27/2/2025 | 6,77 | 6,77 | -7,26% | 6,77 | 6,77 | 6,77 | 6,75 | 6,99 | 1 | 677 |
| 25/2/2025 | 7,30 | 7,30 | 0,00% | 7,30 | 7,30 | 7,30 | 6,77 | 7,37 | 1 | 730 |
| 24/2/2025 | 7,30 | 7,30 | -2,01% | 7,30 | 7,30 | 7,30 | 7,30 | 7,38 | 1 | 730 |
| 18/2/2025 | 7,20 | 7,45 | +16,22% | 7,20 | 7,45 | 7,21 | 7,18 | 7,40 | 2 | 12.985 |
| 13/2/2025 | 6,41 | 6,41 | -8,43% | 6,41 | 6,41 | 6,41 | 6,40 | 8,45 | 1 | 1.282 |
| 5/2/2025 | 7,00 | 7,00 | -29,22% | 7,00 | 7,00 | 7,00 | 7,95 | 8,90 | 2 | 58.100 |
| 31/1/2025 | 7,94 | 9,89 | +23,93% | 7,78 | 9,89 | 7,85 | 7,55 | 9,89 | 7 | 94.313 |
| 30/1/2025 | 7,15 | 7,98 | -4,89% | 7,15 | 7,98 | 7,72 | 7,10 | 7,90 | 4 | 40.195 |
| 28/1/2025 | 8,07 | 8,39 | +42,93% | 8,07 | 8,47 | 8,39 | 7,00 | 8,30 | 5 | 50.385 |
| 27/1/2025 | 5,87 | 5,87 | -25,70% | 5,87 | 5,87 | 5,87 | 5,92 | 7,93 | 2 | 2.348 |
| 24/1/2025 | 7,90 | 7,90 | 0,00% | 6,11 | 7,90 | 6,77 | 5,81 | 8,07 | 20 | 88.746 |
| 23/1/2025 | 7,76 | 7,90 | +12,54% | 7,76 | 7,90 | 7,84 | 6,77 | 7,90 | 3 | 9.408 |
| 21/1/2025 | 7,02 | 7,02 | -5,14% | 7,02 | 7,02 | 7,02 | 6,93 | 7,76 | 1 | 702 |
| 20/1/2025 | 7,77 | 7,40 | +9,14% | 6,80 | 7,77 | 7,58 | 7,02 | 7,76 | 4 | 45.487 |
| 17/1/2025 | 6,77 | 6,78 | +3,20% | 6,77 | 6,78 | 6,77 | 6,78 | 7,77 | 2 | 4.741 |
| 16/1/2025 | 6,77 | 6,57 | -1,94% | 6,57 | 6,77 | 6,61 | 6,49 | 6,77 | 4 | 52.263 |
| 15/1/2025 | 6,70 | 6,70 | -8,22% | 6,55 | 6,70 | 6,67 | 6,49 | 7,00 | 6 | 37.370 |
| 13/1/2025 | 7,30 | 7,30 | +13,35% | 7,30 | 7,46 | 7,34 | 6,55 | 7,01 | 5 | 30.838 |
| 10/1/2025 | 6,44 | 6,44 | +0,16% | 6,44 | 6,44 | 6,44 | 6,49 | 7,31 | 1 | 1.288 |
| 9/1/2025 | 6,43 | 6,43 | 0,00% | 6,43 | 6,43 | 6,43 | 6,43 | 7,31 | 1 | 1.286 |
| 8/1/2025 | 7,32 | 6,43 | -1,83% | 6,43 | 7,32 | 6,74 | 6,43 | 6,57 | 4 | 5.397 |
| 6/1/2025 | 7,01 | 6,55 | -6,56% | 6,40 | 7,22 | 6,80 | 6,57 | 7,32 | 8 | 99.420 |
| 3/1/2025 | 7,22 | 7,01 | -1,13% | 7,01 | 7,22 | 7,04 | 7,02 | 7,22 | 2 | 4.928 |
| 2/1/2025 | 7,09 | 7,09 | +1,58% | 7,09 | 7,09 | 7,09 | 6,10 | 7,09 | 1 | 709 |
| 27/12/2024 | 6,98 | 6,98 | 0,00% | 6,98 | 6,98 | 6,98 | 6,15 | 7,09 | 2 | 4.188 |
| 26/12/2024 | 6,98 | 6,98 | +9,92% | 6,98 | 6,98 | 6,98 | 6,99 | 7,09 | 3 | 6.980 |
| 20/12/2024 | 6,35 | 6,35 | -8,90% | 6,35 | 6,35 | 6,35 | 6,15 | 6,97 | 1 | 1.270 |
| 19/12/2024 | 6,45 | 6,97 | +24,46% | 6,45 | 6,97 | 6,95 | 6,00 | 6,89 | 4 | 21.555 |
| 18/12/2024 | 6,29 | 5,60 | -19,77% | 5,60 | 6,29 | 6,24 | 6,05 | 6,97 | 5 | 43.061 |
| 17/12/2024 | 6,98 | 6,98 | 0,00% | 6,98 | 6,98 | 6,98 | 6,28 | 6,98 | 1 | 2.094 |
| 16/12/2024 | 6,97 | 6,98 | +11,15% | 6,96 | 6,98 | 6,96 | 6,28 | 6,98 | 4 | 7.664 |
| 12/12/2024 | 6,28 | 6,28 | -4,85% | 6,28 | 6,28 | 6,28 | 6,28 | 6,98 | 1 | 1.256 |
| 11/12/2024 | 6,41 | 6,60 | -4,21% | 6,41 | 6,60 | 6,55 | 6,60 | 6,89 | 3 | 2.621 |
| 9/12/2024 | 6,89 | 6,89 | +11,85% | 6,89 | 6,89 | 6,89 | 6,89 | 6,98 | 1 | 689 |
| 6/12/2024 | 6,16 | 6,16 | 0,00% | 6,16 | 6,16 | 6,16 | 6,16 | 6,42 | 1 | 616 |
| 5/12/2024 | 7,20 | 6,16 | -14,33% | 6,16 | 7,20 | 6,39 | 6,16 | 7,09 | 8 | 76.688 |
| 4/12/2024 | 7,19 | 7,19 | +17,48% | 7,19 | 7,19 | 7,19 | 7,19 | 7,20 | 7 | 15.818 |
| 3/12/2024 | 6,30 | 6,12 | -16,62% | 6,12 | 6,30 | 6,18 | 6,12 | 7,20 | 7 | 58.710 |
| 2/12/2024 | 7,33 | 7,34 | +11,55% | 7,33 | 7,34 | 7,33 | 6,30 | 7,00 | 2 | 7.335 |
| 29/11/2024 | 6,95 | 6,58 | +6,13% | 6,10 | 6,95 | 6,35 | 6,14 | 6,58 | 16 | 43.874 |
| 28/11/2024 | 6,99 | 6,20 | +3,33% | 6,20 | 6,99 | 6,28 | 6,24 | 6,98 | 4 | 64.700 |
| 27/11/2024 | 6,85 | 6,00 | -12,41% | 6,00 | 6,85 | 6,21 | 6,11 | 7,35 | 4 | 23.010 |
| 26/11/2024 | 6,85 | 6,85 | -0,15% | 6,85 | 6,85 | 6,85 | 6,85 | 7,37 | 1 | 685 |
| 25/11/2024 | 6,86 | 6,86 | -2,56% | 6,86 | 6,86 | 6,86 | 6,85 | 7,37 | 1 | 6.860 |
| 22/11/2024 | 7,04 | 7,04 | -1,26% | 7,04 | 7,04 | 7,04 | 6,86 | 7,37 | 1 | 8.448 |
| 21/11/2024 | 7,68 | 7,13 | -0,97% | 7,13 | 7,68 | 7,14 | 6,86 | 7,37 | 3 | 37.132 |
| 13/11/2024 | 6,89 | 7,20 | -9,89% | 6,89 | 7,20 | 7,07 | 7,49 | 7,98 | 6 | 72.175 |
| 12/11/2024 | 7,99 | 7,99 | +0,13% | 7,99 | 7,99 | 7,99 | 6,89 | 7,98 | 2 | 1.598 |
| 11/11/2024 | 7,98 | 7,98 | -0,13% | 7,98 | 7,98 | 7,98 | 7,38 | 7,98 | 1 | 3.192 |
| 7/11/2024 | 7,83 | 7,99 | +1,65% | 7,01 | 7,99 | 7,70 | 7,00 | 7,99 | 7 | 23.100 |
| 6/11/2024 | 7,86 | 7,86 | +0,13% | 7,86 | 7,86 | 7,86 | 6,86 | 7,99 | 1 | 3.930 |
| 5/11/2024 | 7,80 | 7,85 | +0,64% | 7,80 | 7,85 | 7,82 | 6,86 | 7,86 | 2 | 7.825 |
| 4/11/2024 | 7,90 | 7,80 | +14,71% | 7,80 | 7,90 | 7,83 | 7,90 | 7,96 | 2 | 11.750 |
| 1/11/2024 | 7,70 | 6,80 | -12,82% | 6,80 | 7,70 | 7,08 | 7,90 | 7,98 | 3 | 11.335 |
| 30/10/2024 | 8,03 | 7,80 | -2,50% | 7,37 | 8,19 | 7,62 | 6,85 | 7,80 | 7 | 45.743 |
| 29/10/2024 | 8,01 | 8,00 | -0,12% | 8,00 | 8,01 | 8,00 | 7,90 | 8,00 | 4 | 34.418 |
| 28/10/2024 | 8,10 | 8,01 | -3,49% | 8,01 | 8,10 | 8,02 | 8,01 | 8,37 | 4 | 57.762 |
| 25/10/2024 | 8,35 | 8,30 | -0,48% | 8,30 | 8,35 | 8,32 | 8,10 | 8,29 | 2 | 1.665 |
| 24/10/2024 | 8,69 | 8,34 | +4,12% | 8,34 | 8,69 | 8,68 | 8,10 | 8,68 | 4 | 44.284 |
| 23/10/2024 | 8,58 | 8,01 | -6,64% | 8,01 | 8,69 | 8,32 | 8,12 | 8,69 | 10 | 179.056 |
| 22/10/2024 | 8,70 | 8,58 | -4,67% | 8,58 | 8,70 | 8,69 | 8,58 | 8,70 | 3 | 66.108 |
| 21/10/2024 | 9,01 | 9,00 | -2,70% | 9,00 | 9,01 | 9,00 | 8,70 | 9,00 | 3 | 22.515 |
| 18/10/2024 | 9,25 | 9,25 | -1,91% | 9,25 | 9,25 | 9,25 | 9,01 | 9,43 | 1 | 12.950 |
| 17/10/2024 | 9,49 | 9,43 | -3,28% | 9,03 | 9,49 | 9,19 | 9,01 | 9,43 | 5 | 30.345 |
| 16/10/2024 | 9,98 | 9,75 | -2,40% | 9,75 | 10,10 | 9,87 | 9,49 | 10,67 | 10 | 162.879 |
| 15/10/2024 | 10,67 | 9,99 | -2,54% | 9,99 | 10,67 | 10,44 | 9,99 | 10,67 | 2 | 15.665 |
| 14/10/2024 | 10,90 | 10,25 | -6,82% | 10,25 | 10,90 | 10,26 | 10,25 | 10,45 | 3 | 66.690 |
| 11/10/2024 | 11,00 | 11,00 | +7,21% | 11,00 | 11,00 | 11,00 | 10,26 | 11,00 | 1 | 1.100 |
| 9/10/2024 | 10,26 | 10,26 | -6,73% | 10,26 | 10,26 | 10,26 | 10,26 | 11,00 | 2 | 2.052 |
| 8/10/2024 | 11,00 | 11,00 | -0,45% | 10,20 | 11,12 | 10,74 | 11,00 | 11,12 | 9 | 183.740 |
| 7/10/2024 | 11,05 | 11,05 | -4,25% | 11,05 | 11,05 | 11,05 | 11,05 | 11,41 | 2 | 6.630 |
| 3/10/2024 | 11,54 | 11,54 | 0,00% | 11,54 | 11,54 | 11,54 | 11,00 | 11,54 | 1 | 5.770 |
| 2/10/2024 | 11,54 | 11,54 | 0,00% | 11,54 | 11,54 | 11,54 | 11,00 | 11,54 | 1 | 11.540 |
| 1/10/2024 | 11,54 | 11,54 | +3,68% | 11,54 | 11,54 | 11,54 | 11,00 | 11,54 | 1 | 11.540 |
| 30/9/2024 | 11,13 | 11,13 | +1,00% | 11,13 | 11,13 | 11,13 | 11,00 | 11,55 | 4 | 57.876 |
| 26/9/2024 | 11,26 | 11,02 | -5,08% | 11,02 | 11,26 | 11,08 | 11,01 | 12,08 | 3 | 46.547 |
| 24/9/2024 | 11,61 | 11,61 | -0,51% | 11,61 | 11,61 | 11,61 | 11,26 | 12,09 | 1 | 52.245 |
| 19/9/2024 | 11,67 | 11,67 | +0,52% | 11,67 | 11,67 | 11,67 | 11,67 | 12,58 | 2 | 29.175 |
| 18/9/2024 | 11,63 | 11,61 | -6,75% | 11,61 | 11,63 | 11,62 | 11,61 | 12,58 | 2 | 58.140 |
| 17/9/2024 | 12,09 | 12,45 | +7,24% | 12,00 | 12,45 | 12,07 | 11,65 | 12,58 | 9 | 119.530 |
| 16/9/2024 | 11,61 | 11,61 | 0,00% | 11,60 | 11,61 | 11,60 | 11,01 | 11,61 | 7 | 70.819 |
| 13/9/2024 | 11,67 | 11,61 | -3,89% | 11,13 | 11,67 | 11,24 | 11,09 | 11,61 | 7 | 82.100 |
| 12/9/2024 | 12,08 | 12,08 | 0,00% | 12,08 | 12,08 | 12,08 | 11,67 | 12,08 | 2 | 20.536 |
| 10/9/2024 | 12,08 | 12,08 | +4,14% | 12,08 | 12,08 | 12,08 | 11,65 | 12,08 | 2 | 19.328 |
| 9/9/2024 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,65 | 12,08 | 3 | 3.480 |
| 6/9/2024 | 11,01 | 11,60 | +5,45% | 11,00 | 11,60 | 11,45 | 11,10 | 11,60 | 8 | 148.854 |
| 5/9/2024 | 11,23 | 11,00 | -3,93% | 11,00 | 11,23 | 11,21 | 11,00 | 11,41 | 2 | 23.560 |
| 2/9/2024 | 11,45 | 11,45 | +4,09% | 11,45 | 11,45 | 11,45 | 11,00 | 11,39 | 1 | 11.450 |
| 30/8/2024 | 11,59 | 11,00 | 0,00% | 11,00 | 11,59 | 11,32 | 10,69 | 11,00 | 4 | 22.648 |
| 29/8/2024 | 11,49 | 11,00 | 0,00% | 11,00 | 11,50 | 11,44 | 10,55 | 11,59 | 5 | 54.931 |
| 28/8/2024 | 11,41 | 11,00 | -3,59% | 11,00 | 11,50 | 11,24 | 10,51 | 11,49 | 7 | 237.374 |
| 27/8/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 11,41 | 11,41 | 11,50 | 1 | 1.141 |
| 23/8/2024 | 11,65 | 11,65 | +1,75% | 11,65 | 11,65 | 11,65 | 11,40 | 11,99 | 1 | 2.330 |
| 21/8/2024 | 11,45 | 11,45 | -1,72% | 11,45 | 11,45 | 11,45 | 11,45 | 12,05 | 1 | 6.870 |
| 19/8/2024 | 11,75 | 11,65 | -2,84% | 11,65 | 11,75 | 11,65 | 11,60 | 11,64 | 2 | 12.825 |
| 16/8/2024 | 12,59 | 11,99 | -4,39% | 11,99 | 12,59 | 12,29 | 11,75 | 11,99 | 2 | 2.458 |
| 15/8/2024 | 12,59 | 12,54 | +3,72% | 12,54 | 12,59 | 12,56 | 12,00 | 12,54 | 3 | 3.769 |
| 14/8/2024 | 12,09 | 12,09 | -3,28% | 12,09 | 12,09 | 12,09 | 11,99 | 12,60 | 1 | 48.360 |
| 13/8/2024 | 12,50 | 12,50 | +0,40% | 12,50 | 12,50 | 12,50 | 12,10 | 12,50 | 1 | 6.250 |
| 8/8/2024 | 12,45 | 12,45 | -1,19% | 12,45 | 12,45 | 12,45 | 12,10 | 12,85 | 2 | 8.715 |
| 5/8/2024 | 12,66 | 12,60 | -3,52% | 12,60 | 12,66 | 12,55 | 12,41 | 13,13 | 4 | 180.820 |
| 30/7/2024 | 13,06 | 13,06 | +1,24% | 13,06 | 13,06 | 13,06 | 13,06 | 13,67 | 1 | 20.896 |
| 29/7/2024 | 13,50 | 12,90 | -1,83% | 12,90 | 13,50 | 13,19 | 13,06 | 13,67 | 7 | 131.984 |
| 24/7/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 13,16 | 13,15 | 13,16 | 1 | 39.480 |
| 22/7/2024 | 13,14 | 13,14 | 0,00% | 13,14 | 13,14 | 13,14 | 13,15 | 13,64 | 1 | 1.314 |
| 19/7/2024 | 13,14 | 13,14 | -0,15% | 13,14 | 13,14 | 13,14 | 13,14 | 13,68 | 2 | 11.826 |
| 18/7/2024 | 13,16 | 13,16 | 0,00% | 13,16 | 13,16 | 13,16 | 13,16 | 13,68 | 1 | 1.316 |
| 17/7/2024 | 13,16 | 13,16 | -3,80% | 13,16 | 13,16 | 13,16 | 13,50 | 13,68 | 1 | 1.316 |
| 16/7/2024 | 13,68 | 13,68 | +4,51% | 13,68 | 13,68 | 13,68 | 12,62 | 13,68 | 1 | 5.472 |
| 15/7/2024 | 13,24 | 13,09 | -4,24% | 13,09 | 13,25 | 13,22 | 12,62 | 13,68 | 4 | 10.579 |
| 12/7/2024 | 13,67 | 13,67 | +4,03% | 13,67 | 13,67 | 13,67 | 12,62 | 13,65 | 1 | 6.835 |
| 11/7/2024 | 13,14 | 13,14 | +0,08% | 13,14 | 13,14 | 13,14 | 12,68 | 13,67 | 1 | 15.768 |
| 10/7/2024 | 13,13 | 13,13 | 0,00% | 13,13 | 13,13 | 13,13 | 12,64 | 13,14 | 1 | 1.313 |
| 9/7/2024 | 13,13 | 13,13 | +5,89% | 13,13 | 13,13 | 13,13 | 13,13 | 13,66 | 1 | 39.390 |
| 8/7/2024 | 12,40 | 12,40 | -3,20% | 12,40 | 12,40 | 12,40 | 12,40 | 13,12 | 1 | 14.880 |
| 5/7/2024 | 12,81 | 12,81 | +3,56% | 12,81 | 12,81 | 12,81 | 12,51 | 13,12 | 1 | 1.281 |
| 4/7/2024 | 12,89 | 12,37 | -1,51% | 12,37 | 12,89 | 12,49 | 12,37 | 12,88 | 5 | 69.984 |
| 3/7/2024 | 12,61 | 12,56 | -4,85% | 12,56 | 13,10 | 12,71 | 12,50 | 12,89 | 6 | 53.417 |
| 2/7/2024 | 13,14 | 13,20 | -7,24% | 13,00 | 13,20 | 13,11 | 12,61 | 13,20 | 4 | 59.000 |
| 1/7/2024 | 14,23 | 14,23 | 0,00% | 14,23 | 14,23 | 14,23 | 13,14 | 14,23 | 1 | 7.115 |
| 28/6/2024 | 13,16 | 14,23 | +4,02% | 13,16 | 14,23 | 13,54 | 13,20 | 14,23 | 6 | 70.430 |
| 27/6/2024 | 13,55 | 13,68 | 0,00% | 13,55 | 13,68 | 13,59 | 12,62 | 13,68 | 4 | 20.390 |
| 25/6/2024 | 13,68 | 13,68 | 0,00% | 13,68 | 13,68 | 13,68 | 12,57 | 13,68 | 1 | 5.472 |
| 20/6/2024 | 13,03 | 13,68 | +5,23% | 13,03 | 13,68 | 13,23 | 12,57 | 13,68 | 4 | 82.076 |
| 19/6/2024 | 13,00 | 13,00 | -2,91% | 13,00 | 13,00 | 13,00 | 12,56 | 13,00 | 1 | 3.900 |
| 13/6/2024 | 13,39 | 13,39 | +3,32% | 13,39 | 13,39 | 13,39 | 12,61 | 13,39 | 1 | 33.475 |
| 12/6/2024 | 13,49 | 12,96 | -0,15% | 12,96 | 13,49 | 12,97 | 12,60 | 13,35 | 2 | 45.413 |
| 10/6/2024 | 12,98 | 12,98 | +0,15% | 12,98 | 12,98 | 12,98 | 12,98 | 13,49 | 1 | 1.298 |
| 5/6/2024 | 12,96 | 12,96 | 0,00% | 12,96 | 12,96 | 12,96 | 12,96 | 13,59 | 2 | 10.368 |
| 4/6/2024 | 12,96 | 12,96 | +2,45% | 12,96 | 13,67 | 13,14 | 12,96 | 13,67 | 6 | 59.137 |
| 3/6/2024 | 14,29 | 12,65 | -11,48% | 12,65 | 14,29 | 13,23 | 12,66 | 13,68 | 11 | 152.225 |
| 31/5/2024 | 14,29 | 14,29 | -1,38% | 14,29 | 14,29 | 14,29 | 13,26 | 14,29 | 1 | 7.145 |
| 29/5/2024 | 14,49 | 14,49 | +9,03% | 14,49 | 14,49 | 14,49 | 13,27 | 14,49 | 1 | 2.898 |
| 24/5/2024 | 13,68 | 13,29 | -9,59% | 13,29 | 13,68 | 13,44 | 13,26 | 14,38 | 5 | 53.760 |
| 23/5/2024 | 14,25 | 14,70 | +10,11% | 14,25 | 14,70 | 14,47 | 13,68 | 14,70 | 2 | 28.950 |
| 22/5/2024 | 14,03 | 13,35 | -13,70% | 13,35 | 14,03 | 13,69 | 13,35 | 14,25 | 8 | 136.982 |
| 21/5/2024 | 14,03 | 15,47 | +14,59% | 14,03 | 15,47 | 15,12 | 14,03 | 15,46 | 3 | 16.638 |
| 15/5/2024 | 15,47 | 13,50 | -12,73% | 13,50 | 15,47 | 14,15 | 13,68 | 15,47 | 3 | 96.253 |
| 14/5/2024 | 17,00 | 15,47 | -7,86% | 14,62 | 17,00 | 15,75 | 14,66 | 15,47 | 22 | 661.767 |
| 13/5/2024 | 16,79 | 16,79 | -0,94% | 16,79 | 16,79 | 16,84 | 16,79 | 17,01 | 2 | 13.476 |
| 10/5/2024 | 16,95 | 16,95 | -0,29% | 16,95 | 16,95 | 16,95 | 16,95 | 17,01 | 2 | 20.340 |
| 9/5/2024 | 17,00 | 17,00 | -0,06% | 17,00 | 17,00 | 17,00 | 16,79 | 17,41 | 2 | 22.100 |
| 8/5/2024 | 17,54 | 17,01 | +0,06% | 17,01 | 17,54 | 17,02 | 17,00 | 17,47 | 3 | 45.980 |
| 7/5/2024 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 17,81 | 1 | 6.800 |
| 6/5/2024 | 17,19 | 17,00 | -6,54% | 17,00 | 17,19 | 17,00 | 17,00 | 17,81 | 5 | 144.520 |
| 2/5/2024 | 17,50 | 18,19 | +4,00% | 17,50 | 18,19 | 17,62 | 17,04 | 18,19 | 3 | 19.388 |
| 30/4/2024 | 17,50 | 17,49 | -3,95% | 17,49 | 17,50 | 17,49 | 17,01 | 17,49 | 5 | 213.413 |
| 29/4/2024 | 18,21 | 18,21 | +1,17% | 18,21 | 18,21 | 18,21 | 17,50 | 18,00 | 2 | 5.463 |
| 23/4/2024 | 18,00 | 18,00 | +3,03% | 18,00 | 18,00 | 18,00 | 17,50 | 18,00 | 1 | 1.800 |
| 22/4/2024 | 17,60 | 17,47 | -0,11% | 17,47 | 17,60 | 17,49 | 17,49 | 18,00 | 5 | 27.997 |
| 17/4/2024 | 17,51 | 17,49 | 0,00% | 17,49 | 18,03 | 17,54 | 17,49 | 18,86 | 8 | 264.854 |
| 16/4/2024 | 18,89 | 17,49 | -7,41% | 17,49 | 18,98 | 17,86 | 17,50 | 18,87 | 9 | 155.461 |
| 15/4/2024 | 17,89 | 18,89 | +7,94% | 17,89 | 18,89 | 18,56 | 17,50 | 18,80 | 5 | 161.552 |
| 12/4/2024 | 18,66 | 17,50 | -4,89% | 17,50 | 18,88 | 17,93 | 17,51 | 18,97 | 4 | 16.142 |
| 11/4/2024 | 17,49 | 18,40 | +7,92% | 17,49 | 18,40 | 17,57 | 18,62 | 18,66 | 3 | 110.732 |
| 10/4/2024 | 16,79 | 17,05 | -6,42% | 16,75 | 19,98 | 18,64 | 17,49 | 18,97 | 23 | 1.152.241 |
| 9/4/2024 | 16,99 | 18,22 | +4,17% | 16,99 | 18,22 | 17,36 | 16,79 | 18,22 | 8 | 470.700 |
| 8/4/2024 | 17,49 | 17,49 | +5,11% | 17,49 | 17,49 | 17,49 | 16,20 | 17,49 | 1 | 10.494 |
| 5/4/2024 | 17,49 | 16,64 | -12,33% | 16,44 | 17,49 | 17,02 | 16,90 | 18,22 | 8 | 318.421 |
| 4/4/2024 | 17,00 | 18,98 | +17,74% | 17,00 | 18,98 | 18,14 | 17,49 | 18,98 | 16 | 531.668 |
| 3/4/2024 | 16,55 | 16,12 | -3,24% | 16,12 | 16,55 | 16,48 | 16,50 | 17,00 | 2 | 11.542 |
| 2/4/2024 | 16,50 | 16,66 | +0,91% | 16,50 | 16,66 | 16,64 | 16,11 | 16,66 | 2 | 99.896 |
| 1/4/2024 | 16,50 | 16,51 | +6,52% | 16,50 | 16,78 | 16,70 | 16,30 | 16,51 | 7 | 223.840 |
| 28/3/2024 | 16,50 | 15,50 | -6,06% | 15,50 | 16,64 | 16,53 | 15,50 | 16,50 | 4 | 100.872 |
| 27/3/2024 | 16,11 | 16,50 | +2,42% | 16,11 | 16,52 | 16,29 | 16,11 | 16,52 | 8 | 122.200 |
| 22/3/2024 | 14,80 | 16,11 | +16,49% | 14,80 | 16,11 | 15,46 | 14,84 | 16,10 | 10 | 309.392 |
| 20/3/2024 | 14,00 | 13,83 | -6,55% | 13,83 | 14,00 | 13,99 | 13,68 | 14,80 | 3 | 74.166 |
| 19/3/2024 | 14,80 | 14,80 | +4,23% | 14,80 | 14,80 | 14,80 | 14,00 | 14,80 | 1 | 2.960 |
| 18/3/2024 | 14,13 | 14,20 | +1,43% | 14,13 | 14,20 | 14,18 | 14,00 | 14,39 | 2 | 92.195 |
| 15/3/2024 | 14,00 | 14,00 | 0,00% | 13,67 | 14,00 | 13,86 | 14,00 | 14,80 | 6 | 29.118 |
| 14/3/2024 | 14,00 | 14,00 | -0,14% | 14,00 | 14,00 | 14,00 | 14,00 | 14,84 | 2 | 18.200 |
| 12/3/2024 | 14,02 | 14,02 | -0,36% | 14,02 | 14,02 | 14,02 | 14,00 | 15,00 | 3 | 18.226 |
| 11/3/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 14,07 | 15,18 | 15,45 | 2 | 57.687 |
| 7/3/2024 | 13,49 | 14,10 | +5,22% | 13,49 | 15,72 | 14,67 | 14,11 | 16,04 | 29 | 638.304 |
| 6/3/2024 | 13,40 | 13,40 | +3,32% | 13,40 | 13,40 | 13,40 | 13,00 | 13,40 | 1 | 1.340 |
| 4/3/2024 | 13,16 | 12,97 | -3,93% | 12,97 | 13,16 | 13,05 | 13,00 | 13,50 | 9 | 130.590 |
| 1/3/2024 | 13,50 | 13,50 | +1,58% | 13,50 | 13,50 | 13,50 | 13,15 | 13,40 | 1 | 4.050 |
| 29/2/2024 | 13,29 | 13,29 | -5,68% | 13,29 | 13,29 | 13,29 | 13,15 | 13,45 | 1 | 18.606 |
| 26/2/2024 | 13,95 | 14,09 | +4,22% | 13,95 | 14,09 | 14,05 | 13,20 | 14,09 | 2 | 5.622 |
| 23/2/2024 | 13,68 | 13,52 | -0,95% | 13,52 | 13,68 | 13,67 | 0,00 | 0,00 | 4 | 42.392 |
| 22/2/2024 | 13,65 | 13,65 | +3,64% | 13,64 | 13,65 | 13,64 | 13,30 | 13,68 | 3 | 17.735 |
| 20/2/2024 | 13,17 | 13,17 | -1,79% | 13,17 | 13,17 | 13,17 | 13,17 | 13,68 | 1 | 1.317 |
| 19/2/2024 | 13,41 | 13,41 | -1,90% | 13,14 | 13,41 | 13,20 | 13,14 | 13,68 | 9 | 110.882 |
| 14/2/2024 | 13,67 | 13,67 | +1,94% | 13,67 | 13,67 | 13,67 | 13,41 | 13,55 | 1 | 13.670 |
| 8/2/2024 | 13,67 | 13,41 | -1,90% | 13,41 | 14,24 | 13,73 | 13,67 | 14,24 | 6 | 17.859 |
| 7/2/2024 | 13,67 | 13,67 | -2,15% | 13,67 | 13,67 | 13,67 | 13,67 | 13,79 | 1 | 1.367 |
| 2/2/2024 | 13,99 | 13,97 | -2,72% | 13,97 | 13,99 | 13,98 | 13,67 | 13,97 | 2 | 16.784 |
| 30/1/2024 | 14,36 | 14,36 | +4,97% | 14,36 | 14,36 | 14,36 | 14,30 | 14,33 | 1 | 1.436 |
| 29/1/2024 | 13,93 | 13,68 | +2,09% | 13,68 | 13,93 | 13,76 | 13,68 | 14,39 | 2 | 4.129 |
| 23/1/2024 | 14,64 | 13,40 | -8,47% | 13,40 | 14,64 | 14,06 | 13,40 | 14,99 | 5 | 63.298 |
| 22/1/2024 | 14,83 | 14,64 | -5,30% | 14,64 | 14,83 | 14,81 | 14,64 | 15,30 | 3 | 148.167 |
| 19/1/2024 | 16,50 | 15,46 | 0,00% | 15,46 | 16,50 | 15,49 | 14,83 | 15,46 | 3 | 41.846 |
| 18/1/2024 | 16,11 | 15,46 | -11,56% | 15,46 | 16,11 | 15,96 | 15,46 | 16,50 | 13 | 517.128 |
| 17/1/2024 | 14,15 | 17,48 | +16,84% | 14,15 | 17,48 | 16,05 | 15,47 | 17,00 | 19 | 770.429 |
| 16/1/2024 | 14,76 | 14,96 | +2,40% | 14,76 | 14,96 | 14,94 | 13,96 | 14,96 | 5 | 170.364 |
| 15/1/2024 | 14,60 | 14,61 | +1,95% | 14,60 | 14,76 | 14,63 | 13,96 | 14,61 | 4 | 86.341 |
| 12/1/2024 | 13,58 | 14,33 | +9,14% | 13,58 | 14,33 | 13,91 | 14,33 | 14,60 | 6 | 57.041 |
| 11/1/2024 | 13,13 | 13,13 | 0,00% | 13,13 | 13,13 | 13,13 | 13,14 | 13,67 | 1 | 9.191 |
| 10/1/2024 | 13,66 | 13,13 | -2,74% | 13,13 | 13,66 | 13,18 | 13,13 | 13,66 | 3 | 25.053 |
| 9/1/2024 | 13,65 | 13,50 | 0,00% | 13,50 | 13,65 | 13,55 | 13,13 | 13,66 | 2 | 14.910 |
| 8/1/2024 | 13,40 | 13,50 | -1,10% | 13,24 | 13,50 | 13,42 | 13,50 | 13,65 | 7 | 91.312 |
| 5/1/2024 | 13,65 | 13,65 | +1,94% | 13,65 | 13,65 | 13,65 | 13,40 | 13,65 | 2 | 4.095 |
| 4/1/2024 | 13,39 | 13,39 | +0,45% | 13,39 | 13,39 | 13,39 | 13,39 | 13,65 | 1 | 2.678 |
| 3/1/2024 | 13,63 | 13,33 | -1,62% | 13,33 | 13,63 | 13,48 | 13,56 | 13,60 | 3 | 13.485 |
| 2/1/2024 | 13,55 | 13,55 | +1,12% | 13,55 | 13,55 | 13,55 | 13,34 | 13,55 | 2 | 2.710 |
| 26/12/2023 | 13,40 | 13,40 | -1,98% | 13,40 | 13,40 | 13,40 | 13,05 | 13,66 | 1 | 53.600 |
| 22/12/2023 | 13,67 | 13,67 | +5,15% | 13,67 | 13,67 | 13,67 | 13,40 | 13,67 | 2 | 19.138 |
| 20/12/2023 | 13,13 | 13,00 | -0,99% | 13,00 | 13,13 | 13,07 | 13,01 | 13,67 | 6 | 103.320 |
| 18/12/2023 | 14,24 | 13,13 | -3,95% | 13,12 | 14,24 | 13,24 | 13,13 | 14,24 | 3 | 13.240 |
| 15/12/2023 | 13,03 | 13,67 | +4,91% | 13,03 | 13,67 | 13,56 | 13,12 | 14,24 | 2 | 32.552 |
| 14/12/2023 | 14,24 | 13,03 | -0,76% | 13,03 | 14,66 | 13,72 | 13,03 | 14,50 | 10 | 178.442 |
| 13/12/2023 | 13,13 | 13,13 | -4,86% | 13,13 | 13,13 | 13,13 | 13,13 | 14,01 | 1 | 7.878 |
| 11/12/2023 | 13,80 | 13,80 | +1,47% | 13,80 | 13,80 | 13,80 | 13,80 | 14,24 | 2 | 19.320 |
| 8/12/2023 | 13,60 | 13,60 | +4,62% | 13,60 | 13,60 | 13,60 | 13,12 | 14,24 | 1 | 1.360 |
| 6/12/2023 | 13,80 | 13,00 | -1,52% | 13,00 | 13,80 | 13,29 | 13,12 | 14,24 | 5 | 61.169 |
| 5/12/2023 | 13,20 | 13,20 | 0,00% | 13,01 | 13,67 | 13,25 | 13,20 | 13,87 | 5 | 103.361 |
| 4/12/2023 | 13,67 | 13,20 | -4,49% | 13,20 | 13,67 | 13,30 | 13,20 | 13,67 | 8 | 150.296 |
| 1/12/2023 | 13,67 | 13,82 | +1,10% | 13,67 | 13,82 | 13,80 | 13,68 | 14,20 | 2 | 37.284 |
| 29/11/2023 | 13,67 | 13,67 | 0,00% | 13,67 | 13,67 | 13,67 | 13,67 | 15,46 | 1 | 1.367 |
| 28/11/2023 | 13,67 | 13,67 | -7,70% | 13,67 | 13,67 | 13,67 | 13,67 | 15,44 | 1 | 17.771 |
| 27/11/2023 | 14,76 | 14,81 | +0,89% | 14,76 | 15,46 | 15,29 | 14,26 | 14,81 | 4 | 18.352 |
| 24/11/2023 | 14,41 | 14,68 | +7,31% | 14,41 | 14,70 | 14,66 | 13,68 | 14,68 | 3 | 68.933 |
| 23/11/2023 | 13,68 | 13,68 | -5,07% | 13,68 | 13,68 | 13,68 | 13,68 | 14,41 | 1 | 1.368 |
| 22/11/2023 | 14,24 | 14,41 | +1,19% | 13,69 | 14,41 | 13,75 | 13,68 | 14,41 | 7 | 152.687 |
| 21/11/2023 | 14,00 | 14,24 | +5,48% | 13,50 | 14,24 | 13,55 | 13,35 | 14,24 | 9 | 139.608 |
| 20/11/2023 | 14,25 | 13,50 | -6,70% | 13,50 | 14,25 | 14,07 | 13,60 | 14,47 | 2 | 97.125 |
| 17/11/2023 | 14,47 | 14,47 | -10,18% | 14,47 | 14,47 | 14,47 | 14,47 | 14,76 | 2 | 5.788 |
| 14/11/2023 | 15,46 | 16,11 | +4,20% | 14,66 | 16,11 | 15,02 | 14,42 | 15,46 | 8 | 303.521 |
| 13/11/2023 | 16,56 | 15,46 | 0,00% | 15,46 | 16,56 | 15,58 | 15,46 | 16,56 | 2 | 14.024 |
| 9/11/2023 | 16,11 | 15,46 | -6,59% | 15,46 | 16,11 | 15,98 | 15,46 | 16,20 | 3 | 159.854 |
| 8/11/2023 | 16,55 | 16,55 | -1,43% | 16,55 | 16,55 | 16,55 | 16,11 | 16,55 | 1 | 16.550 |
| 6/11/2023 | 16,99 | 16,79 | -1,18% | 16,79 | 16,99 | 16,89 | 16,00 | 16,78 | 2 | 3.378 |
| 1/11/2023 | 15,75 | 16,99 | +7,87% | 15,75 | 16,99 | 16,47 | 14,66 | 15,85 | 6 | 56.022 |
| 31/10/2023 | 15,75 | 15,75 | +7,44% | 15,75 | 15,75 | 15,75 | 14,66 | 14,90 | 1 | 3.150 |
| 30/10/2023 | 14,66 | 14,66 | -6,62% | 14,66 | 14,66 | 14,66 | 14,66 | 16,54 | 2 | 7.330 |
| 26/10/2023 | 15,70 | 15,70 | -4,85% | 15,70 | 15,70 | 15,70 | 15,00 | 16,54 | 1 | 1.570 |
| 23/10/2023 | 14,45 | 16,50 | +27,51% | 14,40 | 16,50 | 14,79 | 13,00 | 16,50 | 8 | 162.741 |
| 20/10/2023 | 13,85 | 12,94 | -7,57% | 12,94 | 13,85 | 13,42 | 12,94 | 13,20 | 5 | 134.254 |
| 19/10/2023 | 13,00 | 14,00 | +7,69% | 13,00 | 14,00 | 13,33 | 13,01 | 14,45 | 2 | 4.000 |
| 18/10/2023 | 14,01 | 13,00 | -13,33% | 13,00 | 16,97 | 14,26 | 13,00 | 14,45 | 90 | 6.110.891 |
| 16/10/2023 | 15,00 | 15,00 | -0,40% | 15,00 | 15,00 | 15,00 | 14,00 | 15,15 | 1 | 75.000 |
| 10/10/2023 | 15,06 | 15,06 | +18,12% | 15,06 | 15,06 | 15,06 | 13,40 | 15,06 | 3 | 45.180 |
| 6/10/2023 | 14,64 | 12,75 | -12,91% | 12,75 | 14,64 | 14,37 | 13,02 | 15,15 | 4 | 27.309 |
| 5/10/2023 | 15,00 | 14,64 | -2,40% | 14,64 | 16,99 | 16,29 | 14,64 | 16,99 | 3 | 21.183 |
| 4/10/2023 | 15,00 | 15,00 | -9,09% | 15,00 | 15,00 | 15,00 | 15,00 | 16,50 | 1 | 1.500 |
| 2/10/2023 | 16,50 | 16,50 | +5,16% | 16,50 | 16,50 | 16,50 | 15,92 | 16,99 | 2 | 8.250 |
| 29/9/2023 | 15,20 | 15,69 | +3,22% | 15,10 | 15,69 | 15,35 | 15,15 | 17,78 | 4 | 156.573 |
| 27/9/2023 | 15,20 | 15,20 | -0,07% | 15,20 | 15,20 | 15,20 | 15,20 | 17,78 | 1 | 19.760 |
| 21/9/2023 | 15,21 | 15,21 | -5,53% | 15,21 | 15,21 | 15,21 | 15,21 | 17,80 | 1 | 3.042 |
| 20/9/2023 | 16,10 | 16,10 | -3,88% | 16,10 | 16,10 | 16,10 | 16,10 | 17,80 | 1 | 16.100 |
| 19/9/2023 | 15,13 | 16,75 | +1,58% | 15,13 | 16,97 | 16,86 | 15,18 | 16,75 | 4 | 209.092 |
| 18/9/2023 | 16,49 | 16,49 | 0,00% | 16,49 | 16,49 | 16,49 | 15,14 | 15,45 | 1 | 1.649 |
| 15/9/2023 | 16,38 | 16,49 | +0,67% | 16,38 | 16,49 | 16,44 | 15,61 | 16,98 | 2 | 65.773 |
| 13/9/2023 | 15,12 | 16,38 | +8,48% | 15,12 | 16,38 | 16,22 | 15,12 | 16,38 | 2 | 12.978 |
| 6/9/2023 | 16,40 | 15,10 | -8,87% | 15,10 | 16,40 | 16,13 | 15,10 | 16,99 | 4 | 53.230 |
| 4/9/2023 | 16,37 | 16,57 | +0,42% | 16,37 | 16,57 | 16,37 | 16,57 | 16,99 | 3 | 44.219 |
| 31/8/2023 | 16,70 | 16,50 | -2,94% | 16,50 | 16,70 | 16,57 | 16,50 | 16,70 | 2 | 18.230 |
| 28/8/2023 | 17,00 | 17,00 | +5,07% | 17,00 | 17,00 | 17,00 | 16,18 | 17,98 | 3 | 25.500 |
| 24/8/2023 | 16,10 | 16,18 | +0,75% | 16,10 | 16,18 | 16,16 | 16,18 | 17,40 | 2 | 6.464 |
| 23/8/2023 | 16,05 | 16,06 | -5,36% | 16,05 | 16,06 | 16,05 | 16,06 | 17,50 | 2 | 6.423 |
| 21/8/2023 | 18,57 | 16,97 | +0,41% | 16,97 | 18,57 | 17,77 | 16,00 | 16,97 | 2 | 3.554 |
| 18/8/2023 | 16,90 | 16,90 | +4,97% | 16,49 | 16,90 | 16,58 | 16,00 | 16,90 | 5 | 46.438 |
| 17/8/2023 | 16,99 | 16,10 | -10,41% | 16,10 | 16,99 | 16,55 | 16,00 | 16,70 | 5 | 139.049 |
| 16/8/2023 | 17,97 | 17,97 | +8,71% | 17,97 | 17,97 | 17,97 | 16,53 | 17,99 | 1 | 3.594 |
| 14/8/2023 | 16,53 | 16,53 | 0,00% | 16,53 | 16,53 | 16,53 | 16,54 | 19,00 | 1 | 1.653 |
| 9/8/2023 | 18,84 | 16,53 | -5,65% | 16,53 | 18,84 | 18,32 | 16,53 | 18,84 | 2 | 16.494 |
| 7/8/2023 | 17,52 | 17,52 | +2,40% | 17,52 | 17,52 | 17,52 | 17,52 | 19,89 | 3 | 159.432 |
| 4/8/2023 | 17,11 | 17,11 | -0,52% | 17,11 | 17,11 | 17,11 | 17,11 | 17,29 | 1 | 1.711 |
| 3/8/2023 | 16,93 | 17,20 | +7,50% | 16,93 | 17,50 | 17,27 | 17,20 | 17,48 | 3 | 29.369 |
| 28/7/2023 | 16,01 | 16,00 | -5,44% | 16,00 | 16,01 | 16,00 | 16,00 | 17,00 | 5 | 65.605 |
| 26/7/2023 | 16,92 | 16,92 | -10,95% | 16,92 | 16,92 | 16,92 | 16,40 | 17,51 | 1 | 1.692 |
| 21/7/2023 | 17,50 | 19,00 | +8,63% | 16,80 | 19,00 | 17,54 | 16,80 | 20,00 | 8 | 180.701 |