Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MNDL3 - MUNDIAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 18,80 | 18,80 | +1,68% | 18,80 | 18,80 | 18,80 | 18,30 | 19,00 | 2 | 1.880.000 |
| 4/6/2025 | 18,50 | 18,49 | -0,11% | 18,00 | 18,50 | 18,29 | 18,22 | 19,00 | 15 | 5.487.000 |
| 3/6/2025 | 18,51 | 18,51 | -5,08% | 18,51 | 18,51 | 18,51 | 18,20 | 18,99 | 2 | 1.110.600 |
| 29/5/2025 | 18,30 | 19,50 | +8,33% | 18,30 | 19,50 | 18,85 | 18,20 | 19,60 | 7 | 4.903.500 |
| 28/5/2025 | 18,99 | 18,00 | -2,17% | 18,00 | 19,00 | 18,86 | 16,90 | 19,97 | 6 | 7.169.700 |
| 27/5/2025 | 19,98 | 18,40 | -6,12% | 18,40 | 19,99 | 19,24 | 15,51 | 19,79 | 6 | 2.887.200 |
| 23/5/2025 | 17,03 | 19,60 | +5,95% | 17,03 | 19,60 | 18,53 | 15,51 | 19,99 | 15 | 3.522.300 |
| 22/5/2025 | 17,80 | 18,50 | +2,78% | 17,80 | 18,50 | 17,96 | 17,50 | 18,98 | 3 | 2.335.000 |
| 21/5/2025 | 18,00 | 18,00 | -5,26% | 17,99 | 18,00 | 17,99 | 17,50 | 18,98 | 3 | 2.879.700 |
| 20/5/2025 | 18,99 | 19,00 | +2,87% | 18,99 | 19,00 | 18,99 | 15,51 | 19,00 | 3 | 1.139.800 |
| 19/5/2025 | 16,59 | 18,47 | +12,62% | 16,59 | 19,00 | 17,88 | 15,51 | 18,50 | 44 | 19.672.900 |
| 15/5/2025 | 16,20 | 16,40 | -3,53% | 16,00 | 16,40 | 16,22 | 16,00 | 16,38 | 15 | 5.352.600 |
| 9/5/2025 | 17,00 | 17,00 | -5,50% | 17,00 | 17,11 | 17,03 | 15,51 | 17,20 | 7 | 3.065.400 |
| 8/5/2025 | 17,49 | 17,99 | +0,06% | 17,49 | 17,99 | 17,58 | 15,51 | 17,99 | 3 | 1.054.800 |
| 7/5/2025 | 16,90 | 17,98 | -2,02% | 16,90 | 17,98 | 17,07 | 15,51 | 18,00 | 5 | 2.049.500 |
| 6/5/2025 | 18,35 | 18,35 | -0,81% | 18,35 | 18,35 | 18,35 | 15,51 | 18,00 | 1 | 1.835.000 |
| 28/4/2025 | 18,00 | 18,50 | +2,78% | 18,00 | 18,50 | 18,16 | 15,51 | 19,60 | 3 | 545.000 |
| 25/4/2025 | 19,00 | 18,00 | -5,26% | 18,00 | 19,00 | 18,28 | 15,51 | 18,99 | 3 | 1.280.000 |
| 17/4/2025 | 18,85 | 19,00 | 0,00% | 18,85 | 19,00 | 18,94 | 15,50 | 19,00 | 3 | 2.462.500 |
| 15/4/2025 | 19,00 | 19,00 | +2,70% | 18,90 | 19,00 | 18,98 | 15,50 | 18,99 | 4 | 1.138.900 |
| 11/4/2025 | 18,20 | 18,50 | 0,00% | 18,20 | 18,50 | 18,30 | 15,50 | 18,50 | 6 | 2.929.400 |
| 10/4/2025 | 18,00 | 18,50 | +2,78% | 17,03 | 18,50 | 18,25 | 17,08 | 19,60 | 9 | 2.921.100 |
| 9/4/2025 | 17,65 | 18,00 | +1,98% | 17,65 | 18,00 | 17,75 | 15,50 | 18,00 | 3 | 1.242.500 |
| 8/4/2025 | 17,00 | 17,65 | +0,86% | 17,00 | 17,65 | 17,40 | 15,50 | 17,65 | 6 | 1.218.200 |
| 7/4/2025 | 17,50 | 17,50 | -2,78% | 17,49 | 17,50 | 17,49 | 17,00 | 17,75 | 4 | 2.274.900 |
| 4/4/2025 | 17,99 | 18,00 | +5,20% | 17,99 | 18,45 | 18,16 | 17,00 | 17,99 | 8 | 5.813.500 |
| 3/4/2025 | 18,02 | 17,11 | -7,51% | 17,11 | 18,02 | 17,56 | 17,10 | 18,38 | 2 | 351.300 |
| 2/4/2025 | 18,03 | 18,50 | -4,64% | 18,00 | 18,50 | 18,02 | 17,00 | 18,80 | 17 | 14.603.100 |
| 28/3/2025 | 19,40 | 19,40 | +2,11% | 19,40 | 19,40 | 19,40 | 17,00 | 19,40 | 2 | 388.000 |
| 27/3/2025 | 19,00 | 19,00 | +2,70% | 19,00 | 19,10 | 19,00 | 15,00 | 19,40 | 8 | 7.031.000 |
| 26/3/2025 | 17,99 | 18,50 | +3,29% | 17,99 | 18,50 | 18,33 | 17,00 | 18,70 | 5 | 1.099.800 |
| 25/3/2025 | 17,00 | 17,91 | +2,34% | 16,89 | 18,67 | 17,55 | 17,90 | 18,64 | 16 | 4.915.100 |
| 24/3/2025 | 16,50 | 17,50 | +5,87% | 14,73 | 17,50 | 16,00 | 16,00 | 18,93 | 36 | 10.564.500 |
| 21/3/2025 | 15,80 | 16,53 | -2,76% | 15,80 | 16,53 | 16,11 | 15,32 | 16,53 | 5 | 2.901.500 |
| 18/3/2025 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,00 | 17,00 | 1 | 340.000 |
| 17/3/2025 | 15,50 | 17,00 | +7,66% | 15,50 | 17,00 | 16,25 | 16,70 | 18,90 | 12 | 4.875.900 |
| 14/3/2025 | 16,87 | 15,79 | -4,30% | 15,79 | 16,87 | 16,16 | 15,50 | 15,80 | 4 | 646.600 |
| 13/3/2025 | 17,59 | 16,50 | -6,25% | 16,50 | 17,80 | 17,48 | 16,00 | 16,50 | 12 | 6.467.800 |
| 12/3/2025 | 17,02 | 17,60 | +3,47% | 17,00 | 17,60 | 17,32 | 17,00 | 17,60 | 10 | 4.505.000 |
| 11/3/2025 | 17,48 | 17,01 | -2,74% | 17,01 | 17,48 | 17,10 | 17,00 | 17,40 | 3 | 1.026.500 |
| 7/3/2025 | 18,00 | 17,49 | -3,74% | 17,49 | 18,00 | 17,63 | 17,00 | 17,50 | 13 | 4.762.500 |
| 6/3/2025 | 18,21 | 18,17 | -0,27% | 18,17 | 18,97 | 18,28 | 18,17 | 18,99 | 7 | 4.571.500 |
| 5/3/2025 | 18,20 | 18,22 | -5,60% | 18,19 | 18,22 | 18,19 | 18,17 | 19,29 | 4 | 2.365.700 |
| 28/2/2025 | 18,30 | 19,30 | +1,58% | 18,30 | 19,30 | 18,82 | 18,00 | 19,34 | 3 | 752.900 |
| 27/2/2025 | 18,35 | 19,00 | +2,15% | 18,00 | 19,00 | 18,47 | 18,00 | 19,00 | 19 | 6.279.800 |
| 24/2/2025 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,35 | 18,80 | 1 | 186.000 |
| 21/2/2025 | 18,67 | 18,60 | -3,63% | 18,60 | 18,68 | 18,63 | 18,35 | 18,80 | 4 | 745.500 |
| 19/2/2025 | 18,99 | 19,30 | +1,58% | 18,99 | 19,30 | 19,05 | 18,40 | 19,49 | 5 | 3.238.700 |
| 18/2/2025 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,40 | 19,49 | 2 | 760.000 |
| 17/2/2025 | 18,50 | 19,00 | +2,15% | 18,50 | 19,00 | 18,77 | 18,00 | 20,00 | 5 | 1.689.900 |
| 14/2/2025 | 17,03 | 18,60 | +3,33% | 17,03 | 18,60 | 18,02 | 17,50 | 18,70 | 5 | 1.982.400 |
| 13/2/2025 | 17,50 | 18,00 | +2,86% | 17,50 | 18,00 | 17,86 | 17,00 | 18,50 | 6 | 1.964.900 |
| 12/2/2025 | 17,50 | 17,50 | +1,74% | 17,50 | 17,50 | 17,50 | 17,00 | 18,00 | 1 | 350.000 |
| 11/2/2025 | 16,99 | 17,20 | +1,18% | 16,99 | 17,20 | 17,03 | 17,00 | 17,50 | 15 | 15.505.900 |
| 10/2/2025 | 17,03 | 17,00 | -5,56% | 17,00 | 17,49 | 17,02 | 16,80 | 16,99 | 13 | 6.128.600 |
| 7/2/2025 | 16,83 | 18,00 | +7,14% | 16,57 | 18,00 | 17,07 | 16,90 | 18,00 | 18 | 11.100.000 |
| 6/2/2025 | 17,04 | 16,80 | -4,00% | 16,80 | 17,20 | 17,03 | 16,80 | 17,30 | 12 | 8.857.800 |
| 5/2/2025 | 16,33 | 17,50 | +2,94% | 16,32 | 17,50 | 16,95 | 17,02 | 17,50 | 15 | 7.799.600 |
| 4/2/2025 | 17,01 | 17,00 | -2,86% | 16,94 | 17,50 | 17,04 | 16,62 | 17,60 | 19 | 22.493.100 |
| 3/2/2025 | 17,50 | 17,50 | -2,72% | 17,50 | 17,50 | 17,50 | 17,00 | 17,80 | 4 | 8.750.000 |
| 31/1/2025 | 17,50 | 17,99 | +2,86% | 17,34 | 17,99 | 17,55 | 16,62 | 18,00 | 7 | 2.984.000 |
| 30/1/2025 | 16,95 | 17,49 | +2,88% | 16,95 | 17,49 | 17,15 | 16,64 | 17,50 | 3 | 1.029.300 |
| 29/1/2025 | 17,00 | 17,00 | -1,16% | 17,00 | 17,00 | 17,00 | 16,62 | 17,00 | 1 | 170.000 |
| 28/1/2025 | 16,99 | 17,20 | +4,24% | 16,99 | 17,20 | 17,03 | 16,24 | 17,49 | 4 | 1.873.800 |
| 27/1/2025 | 16,60 | 16,50 | 0,00% | 16,50 | 16,99 | 16,66 | 16,00 | 16,50 | 4 | 2.166.900 |
| 24/1/2025 | 16,49 | 16,50 | +0,67% | 16,49 | 16,50 | 16,49 | 16,00 | 16,80 | 6 | 1.814.300 |
| 23/1/2025 | 15,51 | 16,39 | +0,55% | 15,51 | 16,39 | 16,08 | 16,00 | 16,40 | 19 | 6.272.100 |
| 22/1/2025 | 16,01 | 16,30 | -0,55% | 16,01 | 16,30 | 16,08 | 15,50 | 16,33 | 2 | 643.300 |
| 20/1/2025 | 16,38 | 16,39 | +2,25% | 16,38 | 16,39 | 16,38 | 15,00 | 16,50 | 2 | 983.100 |
| 17/1/2025 | 16,03 | 16,03 | -2,85% | 16,03 | 16,03 | 16,03 | 16,05 | 16,39 | 2 | 1.122.100 |
| 16/1/2025 | 16,34 | 16,50 | +3,13% | 16,34 | 16,50 | 16,39 | 15,00 | 16,50 | 4 | 2.786.300 |
| 15/1/2025 | 16,30 | 16,00 | -3,03% | 16,00 | 16,30 | 16,03 | 15,00 | 16,25 | 5 | 1.283.000 |
| 14/1/2025 | 16,35 | 16,50 | +0,61% | 16,35 | 16,50 | 16,41 | 15,00 | 16,40 | 5 | 1.805.600 |
| 10/1/2025 | 16,30 | 16,40 | +3,14% | 16,30 | 16,40 | 16,38 | 15,11 | 16,40 | 2 | 819.000 |
| 9/1/2025 | 16,20 | 15,90 | -0,69% | 15,90 | 16,49 | 16,44 | 15,01 | 16,10 | 4 | 5.754.000 |
| 7/1/2025 | 16,09 | 16,01 | -0,12% | 16,01 | 16,10 | 16,04 | 15,00 | 16,15 | 15 | 5.295.400 |
| 6/1/2025 | 16,00 | 16,03 | -0,43% | 15,91 | 16,03 | 16,00 | 16,01 | 16,40 | 8 | 3.681.400 |
| 3/1/2025 | 16,11 | 16,10 | -5,13% | 16,10 | 16,11 | 16,10 | 15,30 | 16,89 | 2 | 322.100 |
| 2/1/2025 | 16,97 | 16,97 | 0,00% | 16,97 | 16,97 | 16,97 | 15,00 | 16,99 | 1 | 339.400 |
| 30/12/2024 | 16,01 | 16,97 | +5,40% | 16,01 | 16,97 | 16,55 | 15,00 | 17,40 | 22 | 8.609.600 |
| 27/12/2024 | 16,11 | 16,10 | -5,29% | 16,00 | 16,97 | 16,30 | 15,00 | 16,10 | 44 | 21.033.200 |
| 26/12/2024 | 16,13 | 17,00 | -1,16% | 16,10 | 17,00 | 16,48 | 16,00 | 17,10 | 14 | 7.254.800 |
| 20/12/2024 | 17,20 | 17,20 | +0,58% | 17,20 | 17,20 | 17,20 | 16,00 | 17,20 | 1 | 172.000 |
| 17/12/2024 | 17,00 | 17,10 | +3,76% | 17,00 | 17,10 | 17,00 | 14,27 | 17,20 | 2 | 1.871.000 |
| 13/12/2024 | 16,00 | 16,48 | +3,00% | 15,50 | 16,48 | 16,16 | 16,50 | 17,00 | 23 | 5.335.100 |
| 12/12/2024 | 17,00 | 16,00 | -8,57% | 15,99 | 17,00 | 16,09 | 15,51 | 15,89 | 29 | 6.922.000 |
| 11/12/2024 | 17,39 | 17,50 | +1,16% | 17,39 | 17,50 | 17,41 | 14,27 | 17,99 | 3 | 2.263.900 |
| 10/12/2024 | 17,30 | 17,30 | 0,00% | 17,30 | 17,30 | 17,30 | 14,27 | 17,40 | 1 | 1.730.000 |
| 5/12/2024 | 17,50 | 17,30 | -0,52% | 17,30 | 17,50 | 17,42 | 15,40 | 17,90 | 4 | 1.394.000 |
| 4/12/2024 | 17,39 | 17,39 | +0,52% | 17,39 | 17,40 | 17,39 | 15,40 | 17,50 | 4 | 1.217.500 |
| 3/12/2024 | 17,30 | 17,30 | -3,89% | 17,30 | 17,30 | 17,30 | 15,40 | 17,39 | 1 | 173.000 |
| 29/11/2024 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 15,40 | 18,00 | 2 | 360.000 |
| 28/11/2024 | 17,37 | 18,00 | +3,63% | 17,30 | 18,00 | 17,39 | 15,40 | 18,00 | 5 | 6.435.300 |
| 27/11/2024 | 17,29 | 17,37 | +1,11% | 17,29 | 17,37 | 17,32 | 15,40 | 17,49 | 4 | 866.300 |
| 26/11/2024 | 17,17 | 17,18 | -0,12% | 17,17 | 17,18 | 17,17 | 15,40 | 17,18 | 3 | 515.300 |
| 25/11/2024 | 17,29 | 17,20 | -0,58% | 17,20 | 17,30 | 17,27 | 15,40 | 17,20 | 4 | 863.900 |
| 22/11/2024 | 17,15 | 17,30 | +1,76% | 17,15 | 17,30 | 17,20 | 15,40 | 17,32 | 3 | 2.236.500 |
| 21/11/2024 | 15,90 | 17,00 | -1,11% | 15,80 | 17,00 | 15,83 | 15,40 | 17,10 | 6 | 11.876.900 |
| 19/11/2024 | 16,99 | 17,19 | +4,18% | 16,99 | 17,20 | 17,08 | 15,40 | 17,20 | 5 | 1.537.800 |
| 18/11/2024 | 15,01 | 16,50 | +4,30% | 14,30 | 16,50 | 15,54 | 15,40 | 16,80 | 12 | 4.197.900 |
| 13/11/2024 | 15,82 | 15,82 | 0,00% | 15,82 | 15,82 | 15,82 | 15,82 | 17,00 | 2 | 2.689.400 |
| 12/11/2024 | 15,82 | 15,82 | 0,00% | 15,82 | 15,82 | 15,82 | 15,82 | 16,30 | 1 | 1.898.400 |
| 8/11/2024 | 15,82 | 15,82 | 0,00% | 15,82 | 15,82 | 15,82 | 15,82 | 17,00 | 1 | 158.200 |
| 7/11/2024 | 15,52 | 15,82 | -0,06% | 14,66 | 15,82 | 15,42 | 15,82 | 16,30 | 9 | 2.004.700 |
| 4/11/2024 | 15,83 | 15,83 | +0,19% | 15,83 | 15,83 | 15,83 | 15,80 | 16,99 | 1 | 158.300 |
| 1/11/2024 | 17,20 | 15,80 | -4,24% | 15,80 | 17,20 | 17,04 | 15,50 | 16,10 | 5 | 1.534.000 |
| 31/10/2024 | 15,80 | 16,50 | +5,70% | 15,80 | 16,50 | 15,92 | 16,45 | 16,80 | 5 | 7.168.400 |
| 30/10/2024 | 16,45 | 15,61 | -5,39% | 15,61 | 16,50 | 16,26 | 15,50 | 16,50 | 3 | 650.600 |
| 25/10/2024 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,00 | 17,00 | 1 | 330.000 |
| 24/10/2024 | 16,50 | 16,50 | +3,13% | 16,50 | 16,50 | 16,50 | 16,00 | 16,80 | 1 | 330.000 |
| 23/10/2024 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 16,00 | 16,40 | 2 | 2.400.000 |
| 22/10/2024 | 16,56 | 16,00 | -2,02% | 16,00 | 16,60 | 16,09 | 16,00 | 16,50 | 6 | 5.954.800 |
| 21/10/2024 | 16,33 | 16,33 | -0,49% | 16,33 | 16,33 | 16,33 | 14,27 | 16,57 | 1 | 489.900 |
| 18/10/2024 | 16,41 | 16,41 | 0,00% | 16,41 | 16,41 | 16,41 | 14,27 | 17,00 | 2 | 656.400 |
| 17/10/2024 | 16,41 | 16,41 | +0,06% | 16,40 | 16,41 | 16,40 | 16,40 | 17,00 | 4 | 3.608.200 |
| 15/10/2024 | 16,01 | 16,40 | -2,38% | 16,00 | 16,40 | 16,05 | 14,27 | 17,00 | 6 | 3.210.000 |
| 9/10/2024 | 16,89 | 16,80 | +1,20% | 16,00 | 17,16 | 16,77 | 14,27 | 17,16 | 7 | 3.355.000 |
| 8/10/2024 | 17,00 | 16,60 | -1,19% | 16,00 | 17,00 | 16,40 | 14,27 | 17,16 | 6 | 1.148.000 |
| 7/10/2024 | 16,50 | 16,80 | +2,13% | 16,50 | 16,80 | 16,62 | 14,27 | 17,00 | 4 | 2.328.000 |
| 3/10/2024 | 16,37 | 16,45 | 0,00% | 16,37 | 16,45 | 16,44 | 14,27 | 16,45 | 4 | 5.920.500 |
| 2/10/2024 | 15,69 | 16,45 | +5,45% | 15,69 | 16,45 | 15,86 | 11,82 | 16,50 | 9 | 4.440.900 |
| 1/10/2024 | 15,44 | 15,60 | +3,11% | 15,44 | 15,60 | 15,48 | 11,82 | 15,68 | 4 | 774.400 |
| 23/9/2024 | 14,01 | 15,13 | -0,46% | 14,01 | 15,13 | 14,56 | 11,82 | 15,70 | 4 | 874.000 |
| 19/9/2024 | 15,00 | 15,20 | 0,00% | 15,00 | 15,20 | 15,10 | 11,82 | 15,70 | 2 | 302.000 |
| 16/9/2024 | 14,89 | 15,20 | +2,01% | 14,89 | 15,20 | 14,93 | 11,82 | 15,20 | 9 | 8.364.600 |
| 13/9/2024 | 14,39 | 14,90 | +3,47% | 14,39 | 14,90 | 14,42 | 13,41 | 15,00 | 6 | 3.172.700 |
| 10/9/2024 | 14,20 | 14,40 | -3,36% | 14,00 | 14,40 | 14,21 | 11,82 | 14,50 | 8 | 2.416.800 |
| 9/9/2024 | 14,30 | 14,90 | +4,49% | 14,30 | 14,90 | 14,51 | 11,82 | 15,40 | 6 | 4.790.000 |
| 6/9/2024 | 14,31 | 14,26 | -8,00% | 14,26 | 14,31 | 14,30 | 13,42 | 14,27 | 5 | 2.145.900 |
| 5/9/2024 | 14,40 | 15,50 | +6,90% | 14,39 | 15,50 | 14,45 | 13,42 | 15,50 | 10 | 6.795.800 |
| 4/9/2024 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 11,82 | 14,95 | 3 | 435.000 |
| 3/9/2024 | 14,50 | 14,50 | +0,90% | 13,35 | 14,50 | 14,22 | 11,82 | 14,80 | 5 | 711.400 |
| 2/9/2024 | 14,11 | 14,37 | +1,84% | 14,11 | 14,37 | 14,23 | 14,11 | 14,37 | 9 | 6.831.900 |
| 30/8/2024 | 13,30 | 14,11 | +6,09% | 13,30 | 14,18 | 13,98 | 13,70 | 14,31 | 12 | 4.195.900 |
| 29/8/2024 | 12,30 | 13,30 | +10,83% | 12,30 | 13,30 | 12,98 | 10,90 | 13,99 | 19 | 3.635.000 |
| 28/8/2024 | 11,30 | 12,00 | +6,01% | 11,30 | 12,00 | 11,76 | 11,05 | 12,09 | 20 | 9.291.800 |
| 27/8/2024 | 11,05 | 11,32 | +2,91% | 11,01 | 11,32 | 11,29 | 11,32 | 11,38 | 6 | 9.148.300 |
| 26/8/2024 | 11,49 | 11,00 | 0,00% | 10,93 | 11,49 | 11,05 | 10,90 | 11,25 | 40 | 17.249.100 |
| 23/8/2024 | 12,99 | 11,00 | -18,52% | 11,00 | 12,99 | 11,16 | 0,00 | 13,28 | 55 | 32.837.200 |
| 21/8/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,00 | 14,10 | 3 | 675.000 |
| 20/8/2024 | 13,65 | 13,50 | -1,39% | 13,50 | 13,65 | 13,55 | 13,00 | 13,65 | 5 | 1.084.500 |
| 19/8/2024 | 14,17 | 13,69 | -3,18% | 13,69 | 14,17 | 13,81 | 13,65 | 13,98 | 17 | 4.420.300 |
| 16/8/2024 | 14,90 | 14,14 | -5,10% | 14,14 | 14,90 | 14,81 | 13,65 | 14,85 | 6 | 19.408.200 |
| 15/8/2024 | 14,89 | 14,90 | +6,43% | 14,89 | 14,90 | 14,89 | 14,07 | 14,90 | 3 | 744.900 |
| 12/8/2024 | 14,11 | 14,00 | -3,05% | 14,00 | 14,11 | 14,07 | 13,50 | 13,99 | 3 | 422.100 |
| 2/8/2024 | 15,30 | 14,44 | -4,69% | 14,44 | 15,30 | 14,95 | 14,44 | 15,00 | 10 | 1.644.600 |
| 1/8/2024 | 15,25 | 15,15 | -5,25% | 15,12 | 15,31 | 15,22 | 14,00 | 15,30 | 8 | 1.218.000 |
| 30/7/2024 | 15,98 | 15,99 | 0,00% | 15,98 | 15,99 | 15,98 | 14,00 | 15,99 | 4 | 1.598.900 |
| 29/7/2024 | 15,79 | 15,99 | +0,06% | 15,79 | 15,99 | 15,86 | 14,00 | 15,99 | 3 | 475.800 |
| 26/7/2024 | 15,99 | 15,98 | +2,90% | 14,73 | 16,00 | 15,58 | 14,00 | 15,98 | 15 | 3.895.300 |
| 25/7/2024 | 15,54 | 15,53 | -0,32% | 15,53 | 15,54 | 15,53 | 14,00 | 15,54 | 2 | 621.400 |
| 24/7/2024 | 15,59 | 15,58 | -0,06% | 15,54 | 15,59 | 15,56 | 14,00 | 15,58 | 4 | 778.400 |
| 23/7/2024 | 15,24 | 15,59 | +1,90% | 15,24 | 15,60 | 15,47 | 12,50 | 15,60 | 10 | 2.011.500 |
| 18/7/2024 | 14,50 | 15,30 | +5,52% | 14,50 | 15,30 | 15,09 | 13,43 | 15,30 | 4 | 1.811.800 |
| 17/7/2024 | 13,31 | 14,50 | +0,35% | 13,30 | 14,50 | 14,27 | 12,00 | 14,50 | 5 | 2.284.200 |
| 16/7/2024 | 13,98 | 14,45 | +3,21% | 13,98 | 14,50 | 14,11 | 13,90 | 14,45 | 6 | 1.693.700 |
| 11/7/2024 | 14,00 | 14,00 | +0,72% | 13,22 | 14,00 | 13,92 | 12,00 | 14,00 | 10 | 5.431.500 |
| 10/7/2024 | 13,49 | 13,90 | +2,96% | 13,49 | 13,90 | 13,52 | 12,00 | 13,99 | 7 | 7.706.800 |
| 8/7/2024 | 12,98 | 13,50 | +3,85% | 12,96 | 13,50 | 13,03 | 12,80 | 13,50 | 4 | 5.343.400 |
| 5/7/2024 | 13,00 | 13,00 | -4,55% | 13,00 | 13,00 | 13,00 | 12,50 | 13,00 | 1 | 130.000 |
| 4/7/2024 | 13,62 | 13,62 | +4,85% | 13,62 | 13,63 | 13,62 | 12,00 | 13,63 | 4 | 1.499.000 |
| 3/7/2024 | 12,21 | 12,99 | 0,00% | 12,21 | 12,99 | 12,72 | 12,23 | 13,63 | 5 | 763.600 |
| 2/7/2024 | 12,56 | 12,99 | -2,33% | 12,20 | 12,99 | 12,55 | 12,60 | 13,48 | 13 | 3.138.300 |
| 1/7/2024 | 12,98 | 13,30 | +2,47% | 12,90 | 13,30 | 13,00 | 12,55 | 13,30 | 13 | 8.713.800 |
| 28/6/2024 | 12,97 | 12,98 | 0,00% | 12,97 | 12,98 | 12,97 | 12,90 | 12,98 | 4 | 778.700 |
| 27/6/2024 | 12,99 | 12,98 | -0,15% | 12,98 | 12,99 | 12,98 | 12,63 | 12,98 | 4 | 909.100 |
| 26/6/2024 | 12,55 | 13,00 | +0,15% | 12,55 | 13,00 | 12,63 | 12,50 | 13,00 | 5 | 5.560.400 |
| 24/6/2024 | 12,25 | 12,98 | +14,36% | 12,25 | 12,98 | 12,49 | 12,00 | 12,99 | 2 | 374.800 |
| 21/6/2024 | 12,36 | 11,35 | -8,17% | 11,35 | 12,36 | 11,87 | 11,38 | 11,90 | 3 | 475.100 |
| 19/6/2024 | 12,36 | 12,36 | +3,87% | 12,36 | 12,36 | 12,36 | 11,90 | 13,00 | 2 | 247.200 |
| 18/6/2024 | 12,14 | 11,90 | 0,00% | 11,90 | 12,14 | 11,98 | 10,94 | 12,36 | 2 | 359.400 |
| 17/6/2024 | 11,70 | 11,90 | +0,34% | 11,70 | 11,90 | 11,75 | 11,70 | 12,14 | 2 | 470.000 |
| 14/6/2024 | 11,86 | 11,86 | -3,97% | 11,86 | 11,86 | 11,86 | 11,52 | 12,36 | 1 | 118.600 |
| 13/6/2024 | 12,01 | 12,35 | 0,00% | 12,01 | 12,35 | 12,18 | 11,86 | 12,99 | 2 | 243.600 |
| 12/6/2024 | 11,60 | 12,35 | +4,66% | 11,40 | 12,56 | 11,76 | 12,16 | 12,34 | 42 | 11.172.200 |
| 11/6/2024 | 11,80 | 11,80 | -0,17% | 11,80 | 11,80 | 11,80 | 11,58 | 11,80 | 15 | 3.540.000 |
| 10/6/2024 | 11,79 | 11,82 | +0,17% | 11,79 | 12,00 | 11,93 | 11,80 | 12,29 | 4 | 716.000 |
| 6/6/2024 | 11,62 | 11,80 | +1,55% | 11,62 | 11,86 | 11,76 | 11,80 | 12,00 | 10 | 1.647.700 |
| 5/6/2024 | 11,53 | 11,62 | +1,48% | 11,53 | 11,62 | 11,59 | 11,38 | 11,86 | 4 | 3.246.400 |
| 4/6/2024 | 10,92 | 11,45 | +3,81% | 10,92 | 11,45 | 11,39 | 11,10 | 11,55 | 15 | 3.647.200 |
| 3/6/2024 | 11,02 | 11,03 | -15,15% | 10,87 | 11,41 | 11,18 | 10,92 | 11,29 | 31 | 8.279.300 |
| 31/5/2024 | 13,00 | 13,00 | -72,04% | 13,00 | 13,00 | 13,00 | 9,33 | 12,96 | 2 | 260.000 |
| 29/5/2024 | 46,40 | 46,50 | +0,17% | 45,00 | 46,50 | 45,97 | 43,05 | 48,83 | 3 | 7.356.000 |
| 28/5/2024 | 46,59 | 46,42 | +2,02% | 45,90 | 48,41 | 46,63 | 45,40 | 46,50 | 8 | 4.197.300 |
| 27/5/2024 | 45,00 | 45,50 | +1,13% | 45,00 | 45,50 | 45,12 | 43,00 | 46,60 | 3 | 1.805.000 |
| 24/5/2024 | 44,99 | 44,99 | +1,10% | 44,99 | 45,00 | 44,99 | 43,00 | 45,00 | 4 | 3.149.800 |
| 21/5/2024 | 44,70 | 44,50 | -2,18% | 44,50 | 44,70 | 44,51 | 43,01 | 44,70 | 3 | 4.897.000 |
| 13/5/2024 | 45,49 | 45,49 | -0,02% | 45,49 | 45,50 | 45,49 | 43,02 | 45,49 | 3 | 5.459.800 |
| 9/5/2024 | 45,50 | 45,50 | +1,11% | 45,50 | 45,50 | 45,50 | 43,20 | 45,98 | 1 | 4.550.000 |
| 8/5/2024 | 45,00 | 45,00 | +4,12% | 45,00 | 45,00 | 45,00 | 43,20 | 46,60 | 3 | 2.250.000 |
| 7/5/2024 | 45,00 | 43,22 | -3,96% | 43,22 | 45,00 | 44,00 | 43,20 | 46,63 | 4 | 2.200.300 |
| 6/5/2024 | 45,00 | 45,00 | -1,32% | 45,00 | 45,00 | 45,00 | 43,21 | 46,10 | 2 | 2.250.000 |
| 3/5/2024 | 45,00 | 45,60 | +0,11% | 45,00 | 45,60 | 45,25 | 43,40 | 46,59 | 6 | 3.168.000 |
| 30/4/2024 | 45,56 | 45,55 | -5,10% | 45,55 | 45,56 | 45,55 | 43,20 | 47,00 | 3 | 1.366.600 |
| 26/4/2024 | 46,91 | 48,00 | +3,11% | 46,91 | 48,00 | 47,11 | 44,64 | 50,00 | 4 | 2.826.600 |
| 25/4/2024 | 45,00 | 46,55 | -0,30% | 45,00 | 46,70 | 46,06 | 42,00 | 46,92 | 6 | 4.145.900 |
| 19/4/2024 | 46,87 | 46,69 | +6,11% | 46,69 | 46,89 | 46,83 | 35,60 | 46,70 | 4 | 1.873.300 |
| 15/4/2024 | 43,19 | 44,00 | -6,24% | 43,00 | 44,00 | 43,27 | 43,00 | 46,92 | 5 | 2.163.700 |
| 12/4/2024 | 47,13 | 46,93 | +6,25% | 46,93 | 47,13 | 47,03 | 44,71 | 47,04 | 2 | 940.600 |
| 11/4/2024 | 44,17 | 44,17 | 0,00% | 44,17 | 44,17 | 44,17 | 43,81 | 47,14 | 1 | 441.700 |
| 10/4/2024 | 45,62 | 44,17 | -5,62% | 44,17 | 45,62 | 44,67 | 43,81 | 47,14 | 4 | 1.786.800 |
| 9/4/2024 | 46,55 | 46,80 | -5,45% | 45,62 | 47,00 | 46,55 | 46,00 | 49,02 | 5 | 2.327.800 |
| 4/4/2024 | 46,90 | 49,50 | +5,54% | 46,90 | 49,50 | 47,95 | 46,55 | 49,00 | 4 | 2.397.500 |
| 3/4/2024 | 46,90 | 46,90 | -0,09% | 46,90 | 46,90 | 46,90 | 43,23 | 46,94 | 9 | 8.911.000 |
| 1/4/2024 | 46,94 | 46,94 | +4,31% | 46,94 | 46,94 | 46,94 | 42,50 | 46,94 | 2 | 938.800 |
| 28/3/2024 | 45,00 | 45,00 | +3,45% | 45,00 | 45,00 | 45,00 | 42,60 | 46,95 | 2 | 900.000 |
| 27/3/2024 | 43,40 | 43,50 | 0,00% | 43,40 | 43,50 | 43,43 | 42,50 | 45,00 | 7 | 12.162.000 |
| 25/3/2024 | 42,00 | 43,50 | +0,02% | 42,00 | 43,50 | 43,11 | 41,00 | 43,50 | 4 | 1.724.500 |
| 21/3/2024 | 43,49 | 43,49 | +1,14% | 43,49 | 43,49 | 43,49 | 41,00 | 43,50 | 2 | 869.800 |
| 20/3/2024 | 43,42 | 43,00 | +4,88% | 43,00 | 43,43 | 43,28 | 43,00 | 43,50 | 3 | 1.298.500 |
| 19/3/2024 | 42,00 | 41,00 | -5,75% | 40,20 | 42,00 | 40,72 | 40,00 | 43,00 | 5 | 2.036.300 |
| 18/3/2024 | 43,78 | 43,50 | +6,10% | 43,50 | 43,79 | 43,69 | 39,75 | 43,50 | 3 | 1.310.700 |
| 13/3/2024 | 41,00 | 41,00 | -4,54% | 41,00 | 41,00 | 41,00 | 41,00 | 43,99 | 1 | 410.000 |
| 11/3/2024 | 42,95 | 42,95 | +6,05% | 42,95 | 42,95 | 42,95 | 39,52 | 44,00 | 1 | 429.500 |
| 8/3/2024 | 39,51 | 40,50 | -5,81% | 39,51 | 40,50 | 40,34 | 0,00 | 0,00 | 4 | 5.245.200 |
| 7/3/2024 | 41,58 | 43,00 | +2,19% | 41,58 | 43,00 | 42,18 | 40,02 | 42,99 | 5 | 2.531.200 |
| 5/3/2024 | 42,07 | 42,08 | +7,90% | 42,07 | 42,08 | 42,07 | 40,00 | 41,50 | 2 | 841.500 |
| 4/3/2024 | 39,00 | 39,00 | -5,98% | 39,00 | 39,00 | 39,00 | 39,00 | 41,00 | 2 | 780.000 |
| 1/3/2024 | 41,00 | 41,48 | -4,64% | 41,00 | 41,49 | 41,26 | 40,50 | 41,50 | 6 | 4.538.900 |
| 29/2/2024 | 43,50 | 43,50 | 0,00% | 43,50 | 43,50 | 43,50 | 41,03 | 43,50 | 2 | 23.925.000 |
| 28/2/2024 | 45,00 | 43,50 | -0,62% | 43,00 | 45,00 | 43,57 | 41,03 | 46,84 | 6 | 31.375.500 |
| 27/2/2024 | 43,76 | 43,77 | +7,94% | 43,76 | 43,77 | 43,76 | 41,00 | 45,55 | 5 | 2.188.300 |
| 26/2/2024 | 43,99 | 40,55 | -8,86% | 40,55 | 45,00 | 42,93 | 40,55 | 43,49 | 9 | 3.864.200 |
| 22/2/2024 | 42,97 | 44,49 | +7,23% | 42,89 | 44,49 | 43,27 | 41,50 | 44,50 | 8 | 3.462.200 |
| 21/2/2024 | 41,49 | 41,49 | 0,00% | 41,49 | 41,49 | 41,49 | 39,50 | 42,99 | 1 | 414.900 |
| 20/2/2024 | 40,70 | 41,49 | +1,69% | 40,70 | 41,49 | 41,09 | 40,70 | 42,93 | 2 | 821.900 |
| 19/2/2024 | 40,00 | 40,80 | +3,03% | 40,00 | 41,00 | 40,62 | 40,50 | 42,99 | 7 | 2.843.600 |
| 15/2/2024 | 40,00 | 39,60 | -0,10% | 39,60 | 41,00 | 40,28 | 39,60 | 40,00 | 6 | 3.626.000 |
| 14/2/2024 | 39,64 | 39,64 | -7,81% | 39,64 | 39,64 | 39,64 | 34,01 | 42,99 | 2 | 792.800 |
| 9/2/2024 | 44,95 | 43,00 | 0,00% | 43,00 | 44,97 | 44,63 | 0,00 | 0,00 | 5 | 2.678.000 |
| 5/2/2024 | 40,00 | 43,00 | +6,09% | 40,00 | 43,00 | 42,70 | 40,00 | 42,97 | 2 | 4.270.000 |
| 1/2/2024 | 44,00 | 40,53 | -7,89% | 40,51 | 44,00 | 43,00 | 40,53 | 46,01 | 5 | 6.020.900 |
| 31/1/2024 | 41,00 | 44,00 | +7,32% | 41,00 | 44,28 | 42,04 | 41,00 | 46,64 | 5 | 5.045.500 |
| 30/1/2024 | 41,03 | 41,00 | -5,40% | 41,00 | 41,03 | 41,01 | 38,01 | 43,94 | 6 | 2.871.200 |
| 29/1/2024 | 46,20 | 43,34 | -9,65% | 43,31 | 46,20 | 44,64 | 43,33 | 46,83 | 17 | 7.590.400 |
| 24/1/2024 | 47,97 | 47,97 | -0,39% | 47,97 | 47,97 | 47,97 | 45,62 | 48,00 | 1 | 479.700 |
| 23/1/2024 | 48,16 | 48,16 | -0,02% | 48,16 | 48,16 | 48,16 | 45,62 | 47,97 | 1 | 481.600 |
| 22/1/2024 | 46,01 | 48,17 | +4,31% | 45,81 | 48,46 | 46,85 | 45,62 | 48,17 | 5 | 2.342.800 |
| 19/1/2024 | 46,18 | 46,18 | +0,79% | 46,18 | 46,18 | 46,18 | 45,81 | 47,48 | 2 | 923.600 |
| 18/1/2024 | 46,93 | 45,82 | -7,23% | 45,82 | 47,90 | 46,82 | 45,81 | 48,29 | 18 | 8.427.800 |
| 17/1/2024 | 49,95 | 49,39 | +5,06% | 49,39 | 49,95 | 49,67 | 47,02 | 49,00 | 2 | 993.400 |
| 16/1/2024 | 47,01 | 47,01 | +0,99% | 47,01 | 47,01 | 47,01 | 46,61 | 49,97 | 1 | 470.100 |
| 15/1/2024 | 47,50 | 46,55 | -2,00% | 46,55 | 47,50 | 46,86 | 46,56 | 49,76 | 3 | 1.406.000 |
| 12/1/2024 | 47,50 | 47,50 | -2,16% | 47,50 | 47,50 | 47,50 | 46,55 | 49,99 | 1 | 475.000 |
| 11/1/2024 | 47,00 | 48,55 | -1,98% | 47,00 | 48,61 | 48,19 | 48,00 | 50,75 | 4 | 1.927.700 |
| 10/1/2024 | 49,52 | 49,53 | -6,53% | 49,52 | 49,53 | 49,52 | 49,52 | 51,92 | 2 | 990.500 |
| 8/1/2024 | 48,41 | 52,99 | +0,74% | 48,40 | 52,99 | 49,10 | 49,50 | 51,98 | 9 | 4.419.000 |
| 3/1/2024 | 52,60 | 52,60 | 0,00% | 52,60 | 52,60 | 52,60 | 50,90 | 52,50 | 1 | 4.208.000 |
| 2/1/2024 | 52,47 | 52,60 | +0,21% | 52,47 | 52,60 | 52,51 | 51,01 | 52,60 | 9 | 5.776.200 |
| 28/12/2023 | 51,80 | 52,49 | +1,63% | 49,38 | 52,49 | 51,26 | 50,00 | 52,49 | 20 | 11.277.900 |
| 27/12/2023 | 51,67 | 51,65 | -0,42% | 51,53 | 51,68 | 51,63 | 48,95 | 51,65 | 4 | 2.581.800 |
| 26/12/2023 | 49,46 | 51,87 | +5,86% | 49,46 | 51,87 | 50,45 | 48,31 | 51,88 | 9 | 5.045.100 |
| 22/12/2023 | 48,61 | 49,00 | +0,80% | 47,99 | 49,00 | 48,52 | 48,61 | 49,00 | 7 | 4.852.600 |
| 21/12/2023 | 48,49 | 48,61 | +0,27% | 48,29 | 48,62 | 48,47 | 42,97 | 47,61 | 9 | 4.847.600 |
| 20/12/2023 | 45,98 | 48,48 | +5,39% | 45,98 | 48,48 | 46,41 | 46,00 | 48,44 | 4 | 2.784.600 |
| 19/12/2023 | 45,00 | 46,00 | +6,98% | 44,69 | 46,00 | 45,09 | 44,69 | 45,98 | 3 | 1.803.800 |
| 18/12/2023 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 43,50 | 48,58 | 2 | 5.590.000 |
| 14/12/2023 | 42,98 | 43,00 | -3,37% | 42,98 | 43,00 | 42,98 | 42,86 | 44,69 | 4 | 2.149.300 |
| 13/12/2023 | 44,52 | 44,50 | 0,00% | 44,50 | 44,52 | 44,50 | 42,13 | 46,17 | 4 | 1.780.300 |
| 12/12/2023 | 44,50 | 44,50 | -8,46% | 44,50 | 44,50 | 44,50 | 44,01 | 45,01 | 5 | 7.565.000 |
| 11/12/2023 | 48,61 | 48,61 | +7,95% | 48,61 | 48,61 | 48,61 | 45,00 | 48,50 | 1 | 486.100 |
| 8/12/2023 | 45,03 | 45,03 | 0,00% | 45,03 | 45,03 | 45,03 | 45,03 | 48,61 | 2 | 900.600 |
| 7/12/2023 | 45,02 | 45,03 | 0,00% | 45,02 | 45,03 | 45,02 | 45,03 | 49,98 | 2 | 900.500 |
| 6/12/2023 | 44,02 | 45,03 | +2,29% | 44,02 | 45,03 | 44,10 | 43,05 | 46,97 | 3 | 5.292.500 |
| 5/12/2023 | 44,80 | 44,02 | -1,76% | 44,02 | 44,80 | 44,08 | 44,02 | 46,97 | 6 | 5.290.400 |
| 4/12/2023 | 44,81 | 44,81 | -6,65% | 44,81 | 44,81 | 44,81 | 44,60 | 47,99 | 1 | 448.100 |
| 1/12/2023 | 48,00 | 48,00 | -2,62% | 48,00 | 49,99 | 48,66 | 40,01 | 50,00 | 6 | 2.919.800 |
| 30/11/2023 | 49,99 | 49,29 | +1,44% | 49,29 | 49,99 | 49,64 | 48,00 | 49,42 | 2 | 992.800 |
| 29/11/2023 | 45,01 | 48,59 | -0,67% | 45,01 | 48,59 | 47,39 | 45,00 | 51,00 | 3 | 1.421.900 |
| 24/11/2023 | 47,03 | 48,92 | -1,43% | 47,00 | 48,92 | 47,44 | 47,01 | 51,00 | 8 | 4.269.700 |
| 23/11/2023 | 44,51 | 49,63 | +11,50% | 41,30 | 52,49 | 45,59 | 49,60 | 52,00 | 14 | 10.487.000 |
| 22/11/2023 | 43,00 | 44,51 | +2,44% | 40,21 | 47,00 | 43,72 | 41,02 | 47,02 | 18 | 10.931.800 |
| 21/11/2023 | 43,02 | 43,45 | -0,18% | 40,65 | 44,06 | 43,57 | 43,00 | 47,49 | 11 | 5.664.800 |
| 20/11/2023 | 42,97 | 43,53 | -6,71% | 42,97 | 44,03 | 43,52 | 43,10 | 50,38 | 5 | 2.176.300 |
| 17/11/2023 | 44,58 | 46,66 | +1,28% | 42,57 | 48,58 | 45,34 | 45,60 | 48,59 | 22 | 10.429.700 |
| 16/11/2023 | 46,03 | 46,07 | -7,86% | 46,02 | 46,07 | 46,04 | 46,06 | 49,50 | 6 | 2.762.400 |
| 14/11/2023 | 50,00 | 50,00 | 0,00% | 48,61 | 50,00 | 49,71 | 48,62 | 50,98 | 8 | 9.943.100 |
| 13/11/2023 | 49,00 | 50,00 | +2,67% | 49,00 | 50,00 | 49,57 | 43,62 | 51,00 | 3 | 3.470.000 |
| 10/11/2023 | 48,69 | 48,70 | +7,98% | 48,69 | 48,70 | 48,69 | 44,50 | 52,00 | 2 | 973.900 |
| 9/11/2023 | 42,60 | 45,10 | +6,12% | 42,60 | 45,10 | 43,35 | 43,03 | 50,00 | 3 | 5.636.000 |
| 8/11/2023 | 46,00 | 42,50 | -9,57% | 42,50 | 46,00 | 44,53 | 42,00 | 45,00 | 17 | 17.367.800 |
| 6/11/2023 | 49,00 | 47,00 | -4,16% | 47,00 | 49,00 | 48,29 | 46,00 | 52,50 | 7 | 3.380.300 |
| 3/11/2023 | 47,15 | 49,04 | -3,84% | 47,15 | 52,10 | 50,55 | 49,00 | 52,50 | 10 | 5.055.800 |
| 1/11/2023 | 46,01 | 51,00 | +2,00% | 46,01 | 51,00 | 48,65 | 46,00 | 51,00 | 7 | 3.405.700 |
| 31/10/2023 | 43,52 | 50,00 | +9,89% | 43,03 | 50,00 | 46,00 | 45,00 | 53,09 | 8 | 3.680.100 |
| 30/10/2023 | 49,99 | 45,50 | -8,91% | 45,12 | 50,00 | 46,87 | 45,50 | 51,00 | 7 | 3.281.300 |
| 27/10/2023 | 49,95 | 49,95 | -0,08% | 49,95 | 49,95 | 49,95 | 42,00 | 50,00 | 1 | 7.492.500 |
| 26/10/2023 | 49,44 | 49,99 | +9,15% | 49,44 | 49,99 | 49,62 | 42,00 | 50,00 | 3 | 1.488.800 |
| 25/10/2023 | 45,80 | 45,80 | -0,17% | 45,80 | 45,80 | 45,80 | 42,00 | 50,00 | 1 | 2.290.000 |
| 24/10/2023 | 46,00 | 45,88 | -0,26% | 42,52 | 46,00 | 44,28 | 42,00 | 50,00 | 5 | 2.214.300 |
| 23/10/2023 | 49,99 | 46,00 | -1,16% | 46,00 | 49,99 | 48,66 | 42,00 | 49,98 | 3 | 1.459.800 |
| 20/10/2023 | 47,01 | 46,54 | -8,83% | 46,54 | 47,01 | 46,69 | 46,50 | 51,04 | 3 | 1.400.900 |
| 19/10/2023 | 50,00 | 51,05 | +0,22% | 50,00 | 51,05 | 50,68 | 45,00 | 50,50 | 3 | 1.520.500 |
| 18/10/2023 | 50,94 | 50,94 | -1,22% | 50,94 | 50,94 | 50,94 | 42,00 | 50,95 | 1 | 509.400 |
| 16/10/2023 | 51,57 | 51,57 | -7,84% | 51,57 | 51,57 | 51,57 | 48,01 | 54,84 | 1 | 515.700 |
| 13/10/2023 | 52,66 | 55,96 | +6,96% | 52,66 | 55,96 | 54,31 | 48,01 | 55,07 | 2 | 1.086.200 |
| 11/10/2023 | 52,36 | 52,32 | -5,39% | 52,32 | 52,36 | 52,34 | 51,78 | 54,34 | 4 | 2.093.700 |
| 9/10/2023 | 55,75 | 55,30 | +6,80% | 55,30 | 55,75 | 55,52 | 48,01 | 54,64 | 2 | 1.110.500 |
| 6/10/2023 | 52,01 | 51,78 | -8,00% | 51,78 | 54,00 | 52,68 | 51,78 | 56,00 | 9 | 7.375.800 |
| 2/10/2023 | 56,26 | 56,28 | +0,32% | 56,26 | 56,28 | 56,27 | 53,15 | 56,61 | 3 | 1.688.100 |
| 29/9/2023 | 56,09 | 56,10 | +2,94% | 56,09 | 56,10 | 56,09 | 54,00 | 56,28 | 2 | 1.121.900 |
| 28/9/2023 | 54,50 | 54,50 | -2,68% | 54,50 | 54,50 | 54,50 | 53,15 | 55,00 | 1 | 16.350.000 |
| 27/9/2023 | 57,49 | 56,00 | +1,08% | 56,00 | 57,49 | 56,74 | 52,72 | 56,00 | 2 | 1.134.900 |
| 26/9/2023 | 53,02 | 55,40 | +0,73% | 52,72 | 55,49 | 54,82 | 52,72 | 55,75 | 7 | 12.062.200 |
| 25/9/2023 | 51,04 | 55,00 | 0,00% | 51,04 | 55,00 | 54,19 | 52,89 | 55,00 | 5 | 2.709.800 |
| 22/9/2023 | 54,82 | 55,00 | +2,75% | 54,00 | 55,00 | 54,54 | 52,83 | 56,00 | 6 | 3.818.000 |
| 21/9/2023 | 55,01 | 53,53 | -7,00% | 53,53 | 55,01 | 53,90 | 53,52 | 54,99 | 4 | 2.156.000 |
| 20/9/2023 | 55,02 | 57,56 | +4,65% | 53,55 | 57,56 | 54,67 | 53,55 | 57,57 | 6 | 3.827.100 |
| 19/9/2023 | 55,00 | 55,00 | -1,79% | 55,00 | 55,00 | 55,00 | 53,02 | 55,00 | 1 | 550.000 |
| 18/9/2023 | 56,00 | 56,00 | 0,00% | 56,00 | 56,00 | 56,00 | 53,30 | 57,00 | 1 | 560.000 |
| 15/9/2023 | 58,98 | 56,00 | 0,00% | 56,00 | 58,98 | 57,49 | 53,29 | 53,30 | 2 | 1.149.800 |
| 14/9/2023 | 56,49 | 56,00 | +0,81% | 55,05 | 56,81 | 55,51 | 55,50 | 58,00 | 7 | 7.772.600 |
| 12/9/2023 | 54,30 | 55,55 | +2,85% | 54,30 | 55,55 | 54,76 | 53,00 | 56,00 | 5 | 2.738.200 |
| 11/9/2023 | 52,00 | 54,01 | +3,45% | 51,78 | 54,89 | 53,66 | 52,00 | 54,50 | 9 | 4.830.200 |
| 6/9/2023 | 53,53 | 52,21 | -5,69% | 52,21 | 53,53 | 53,06 | 52,21 | 53,31 | 11 | 6.898.200 |
| 5/9/2023 | 53,87 | 55,36 | -4,55% | 53,84 | 55,36 | 54,28 | 53,50 | 54,90 | 5 | 3.799.800 |
| 4/9/2023 | 56,90 | 58,00 | +1,93% | 54,50 | 58,00 | 57,00 | 53,84 | 58,00 | 11 | 6.270.100 |
| 1/9/2023 | 56,90 | 56,90 | -0,11% | 56,90 | 56,90 | 56,90 | 53,50 | 56,96 | 1 | 8.535.000 |
| 31/8/2023 | 56,96 | 56,96 | -0,05% | 56,96 | 56,96 | 56,96 | 53,50 | 57,00 | 1 | 569.600 |
| 29/8/2023 | 58,19 | 56,99 | +5,73% | 56,99 | 58,19 | 57,92 | 54,00 | 57,00 | 3 | 30.121.800 |
| 28/8/2023 | 51,99 | 53,90 | +3,67% | 50,00 | 53,99 | 52,83 | 50,00 | 54,00 | 5 | 4.754.900 |
| 25/8/2023 | 51,99 | 51,99 | +3,94% | 51,99 | 51,99 | 51,99 | 24,50 | 53,00 | 2 | 1.039.800 |
| 24/8/2023 | 50,00 | 50,02 | -0,95% | 50,00 | 50,02 | 50,00 | 50,00 | 52,00 | 4 | 5.000.800 |
| 23/8/2023 | 51,01 | 50,50 | -4,70% | 49,51 | 51,01 | 50,09 | 50,50 | 52,99 | 11 | 6.010.800 |
| 22/8/2023 | 50,02 | 52,99 | +5,98% | 50,00 | 52,99 | 50,75 | 50,10 | 52,98 | 4 | 2.030.200 |
| 21/8/2023 | 50,01 | 50,00 | -0,99% | 50,00 | 50,01 | 50,00 | 50,01 | 53,00 | 3 | 1.500.100 |
| 18/8/2023 | 50,50 | 50,50 | -4,70% | 50,50 | 50,50 | 50,50 | 50,00 | 52,99 | 1 | 505.000 |
| 17/8/2023 | 51,50 | 52,99 | +5,98% | 50,01 | 52,99 | 51,30 | 50,00 | 53,00 | 5 | 2.565.000 |
| 16/8/2023 | 51,00 | 50,00 | -1,96% | 50,00 | 51,00 | 50,50 | 40,00 | 52,50 | 2 | 1.010.000 |
| 15/8/2023 | 52,79 | 51,00 | +1,29% | 49,00 | 52,92 | 50,65 | 40,00 | 52,70 | 16 | 9.624.600 |
| 14/8/2023 | 50,35 | 50,35 | 0,00% | 50,35 | 50,35 | 50,35 | 40,00 | 52,92 | 1 | 4.028.000 |
| 11/8/2023 | 50,35 | 50,35 | -5,00% | 50,35 | 50,35 | 50,35 | 50,02 | 52,95 | 1 | 503.500 |
| 9/8/2023 | 53,00 | 53,00 | 0,00% | 53,00 | 53,00 | 53,00 | 49,01 | 53,00 | 3 | 2.650.000 |
| 8/8/2023 | 54,01 | 53,00 | -9,71% | 53,00 | 54,01 | 53,64 | 53,00 | 53,99 | 12 | 6.973.700 |
| 3/8/2023 | 58,98 | 58,70 | +4,82% | 54,74 | 59,49 | 55,92 | 40,00 | 59,08 | 10 | 25.725.200 |
| 2/8/2023 | 59,84 | 56,00 | -5,88% | 56,00 | 59,84 | 57,46 | 55,56 | 57,12 | 11 | 8.619.000 |
| 1/8/2023 | 58,98 | 59,50 | +0,88% | 58,00 | 59,98 | 59,38 | 55,01 | 59,99 | 31 | 53.444.000 |
| 31/7/2023 | 54,57 | 58,98 | +9,22% | 54,57 | 58,99 | 56,85 | 52,51 | 58,99 | 17 | 12.507.400 |
| 28/7/2023 | 53,00 | 54,00 | +1,89% | 53,00 | 54,00 | 53,49 | 52,00 | 54,59 | 6 | 6.954.900 |
| 27/7/2023 | 53,00 | 53,00 | -1,85% | 53,00 | 53,00 | 53,00 | 51,01 | 54,56 | 2 | 2.650.000 |
| 24/7/2023 | 53,00 | 54,00 | +2,86% | 53,00 | 54,59 | 54,09 | 52,06 | 54,01 | 8 | 4.327.500 |
| 20/7/2023 | 56,00 | 52,50 | -6,32% | 52,01 | 56,00 | 55,00 | 52,10 | 54,58 | 6 | 9.351.000 |
| 17/7/2023 | 56,04 | 56,04 | +1,52% | 56,04 | 56,04 | 56,04 | 40,00 | 56,04 | 2 | 1.120.800 |
| 12/7/2023 | 55,20 | 55,20 | -0,54% | 55,20 | 55,20 | 55,20 | 40,00 | 55,10 | 1 | 1.104.000 |
| 7/7/2023 | 55,50 | 55,50 | -1,07% | 55,50 | 55,50 | 55,50 | 52,58 | 55,50 | 1 | 8.325.000 |
| 5/7/2023 | 54,99 | 56,10 | +2,04% | 54,99 | 56,10 | 55,79 | 40,00 | 56,10 | 5 | 2.789.900 |
| 4/7/2023 | 54,98 | 54,98 | -1,42% | 54,98 | 54,98 | 54,98 | 40,00 | 56,05 | 2 | 28.589.600 |
| 3/7/2023 | 54,95 | 55,77 | -0,50% | 51,67 | 55,77 | 53,52 | 51,75 | 55,99 | 4 | 2.141.000 |
| 30/6/2023 | 55,81 | 56,05 | +5,71% | 55,00 | 56,09 | 55,91 | 53,00 | 56,05 | 13 | 12.860.900 |
| 29/6/2023 | 54,99 | 53,02 | -2,70% | 53,02 | 54,99 | 53,63 | 50,35 | 52,00 | 6 | 3.217.800 |
| 28/6/2023 | 54,49 | 54,49 | -0,38% | 54,49 | 54,49 | 54,49 | 53,50 | 54,50 | 1 | 544.900 |
| 27/6/2023 | 55,99 | 54,70 | 0,00% | 54,70 | 55,99 | 55,13 | 48,01 | 54,90 | 3 | 1.654.000 |
| 23/6/2023 | 54,70 | 54,70 | -0,55% | 54,70 | 54,70 | 54,70 | 51,00 | 56,00 | 1 | 1.094.000 |
| 22/6/2023 | 55,25 | 55,00 | -1,73% | 55,00 | 55,25 | 55,12 | 54,70 | 55,10 | 2 | 1.102.500 |
| 21/6/2023 | 55,97 | 55,97 | +1,67% | 55,97 | 55,97 | 55,97 | 55,00 | 56,00 | 1 | 559.700 |
| 20/6/2023 | 55,98 | 55,05 | +0,27% | 55,04 | 56,00 | 55,69 | 55,00 | 56,00 | 8 | 4.455.900 |
| 19/6/2023 | 55,60 | 54,90 | -0,65% | 54,90 | 56,48 | 55,36 | 54,90 | 56,10 | 5 | 2.768.000 |
| 16/6/2023 | 55,08 | 55,26 | +2,33% | 54,22 | 56,00 | 55,41 | 54,25 | 55,70 | 13 | 8.865.800 |
| 15/6/2023 | 55,99 | 54,00 | -0,50% | 54,00 | 55,99 | 54,69 | 54,00 | 55,49 | 10 | 5.469.900 |
| 14/6/2023 | 55,50 | 54,27 | -3,88% | 54,27 | 55,50 | 55,16 | 53,80 | 55,30 | 7 | 5.516.700 |
| 13/6/2023 | 56,46 | 56,46 | +1,27% | 56,46 | 56,46 | 56,46 | 48,01 | 56,40 | 1 | 564.600 |
| 12/6/2023 | 56,49 | 55,75 | -2,71% | 55,75 | 56,50 | 56,19 | 48,02 | 56,49 | 5 | 2.809.900 |
| 9/6/2023 | 57,30 | 57,30 | +0,54% | 57,30 | 57,30 | 57,03 | 51,30 | 56,50 | 3 | 1.711.000 |
| 7/6/2023 | 52,92 | 56,99 | +7,53% | 52,92 | 56,99 | 54,56 | 54,00 | 57,00 | 26 | 30.554.500 |