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.
MNDL3F - MUNDIAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 16,30 | 16,30 | -14,88% | 16,30 | 16,30 | 16,30 | 16,32 | 19,00 | 1 | 11.410 |
| 15/4/2025 | 19,05 | 19,15 | +19,54% | 19,05 | 19,15 | 19,13 | 18,50 | 19,00 | 2 | 13.395 |
| 14/4/2025 | 16,02 | 16,02 | -10,95% | 16,02 | 16,02 | 16,02 | 16,02 | 19,15 | 1 | 1.602 |
| 9/4/2025 | 17,98 | 17,99 | +12,37% | 17,98 | 17,99 | 17,98 | 16,01 | 19,15 | 2 | 89.920 |
| 7/4/2025 | 16,01 | 16,01 | +0,06% | 16,01 | 16,01 | 16,01 | 16,02 | 18,99 | 2 | 64.040 |
| 4/4/2025 | 17,40 | 16,00 | -13,04% | 16,00 | 17,40 | 16,07 | 16,01 | 19,50 | 8 | 212.234 |
| 2/4/2025 | 18,00 | 18,40 | -0,54% | 18,00 | 18,40 | 18,03 | 16,58 | 18,50 | 3 | 133.480 |
| 1/4/2025 | 19,00 | 18,50 | -5,13% | 18,50 | 19,00 | 18,87 | 16,59 | 18,50 | 2 | 7.550 |
| 31/3/2025 | 19,50 | 19,50 | +0,21% | 19,50 | 19,50 | 19,50 | 16,57 | 19,34 | 2 | 7.800 |
| 28/3/2025 | 19,00 | 19,46 | +7,34% | 19,00 | 19,46 | 19,21 | 16,50 | 19,40 | 8 | 149.888 |
| 27/3/2025 | 18,13 | 18,13 | -2,00% | 18,13 | 18,13 | 18,13 | 21,50 | 0,00 | 1 | 9.065 |
| 26/3/2025 | 18,50 | 18,50 | -11,90% | 17,01 | 18,50 | 18,15 | 17,01 | 0,00 | 4 | 217.850 |
| 25/3/2025 | 17,03 | 21,00 | +21,74% | 17,03 | 21,00 | 18,57 | 23,00 | 0,00 | 16 | 449.552 |
| 24/3/2025 | 15,59 | 17,25 | +8,56% | 14,96 | 17,25 | 15,50 | 16,00 | 17,95 | 14 | 296.232 |
| 21/3/2025 | 15,89 | 15,89 | -6,53% | 15,89 | 15,89 | 15,89 | 15,58 | 15,89 | 1 | 3.178 |
| 18/3/2025 | 16,88 | 17,00 | +0,47% | 16,88 | 17,00 | 16,98 | 17,00 | 17,25 | 6 | 81.509 |
| 17/3/2025 | 15,27 | 16,92 | +10,73% | 15,27 | 16,92 | 15,81 | 15,32 | 16,88 | 17 | 156.610 |
| 14/3/2025 | 15,28 | 15,28 | -7,39% | 15,28 | 15,28 | 15,28 | 15,28 | 16,99 | 6 | 129.880 |
| 13/3/2025 | 17,88 | 16,50 | -2,88% | 16,50 | 17,98 | 16,89 | 16,22 | 17,59 | 7 | 92.943 |
| 12/3/2025 | 17,00 | 16,99 | -5,40% | 15,27 | 17,00 | 16,42 | 15,27 | 17,91 | 3 | 4.926 |
| 10/3/2025 | 17,96 | 17,96 | 0,00% | 17,96 | 17,96 | 17,96 | 17,00 | 17,96 | 1 | 1.796 |
| 7/3/2025 | 18,60 | 17,96 | -3,44% | 17,00 | 18,60 | 17,64 | 17,00 | 17,96 | 6 | 137.610 |
| 26/2/2025 | 18,60 | 18,60 | -3,38% | 18,60 | 18,60 | 18,60 | 18,60 | 0,00 | 1 | 3.720 |
| 24/2/2025 | 19,25 | 19,25 | 0,00% | 19,25 | 19,25 | 19,25 | 19,25 | 0,00 | 1 | 1.925 |
| 19/2/2025 | 19,25 | 19,25 | +2,67% | 19,25 | 19,25 | 19,25 | 17,80 | 0,00 | 1 | 182.875 |
| 18/2/2025 | 18,58 | 18,75 | +0,91% | 18,58 | 18,75 | 18,66 | 17,50 | 0,00 | 4 | 164.264 |
| 17/2/2025 | 16,50 | 18,58 | +15,05% | 15,31 | 18,58 | 16,47 | 17,00 | 18,58 | 82 | 153.204 |
| 14/2/2025 | 17,99 | 16,15 | -9,57% | 16,15 | 17,99 | 17,40 | 15,29 | 18,49 | 2 | 43.503 |
| 13/2/2025 | 17,78 | 17,86 | +18,91% | 17,78 | 17,86 | 17,79 | 15,19 | 17,99 | 3 | 80.072 |
| 11/2/2025 | 17,00 | 15,02 | -15,52% | 15,02 | 17,00 | 15,41 | 15,13 | 17,78 | 2 | 61.664 |
| 10/2/2025 | 17,09 | 17,78 | +3,07% | 15,51 | 17,78 | 16,58 | 17,00 | 17,79 | 8 | 200.650 |
| 5/2/2025 | 17,25 | 17,25 | -1,93% | 17,25 | 17,25 | 17,25 | 15,51 | 17,59 | 1 | 69.000 |
| 4/2/2025 | 17,09 | 17,59 | +35,31% | 17,09 | 17,59 | 17,43 | 15,51 | 17,86 | 4 | 55.788 |
| 3/2/2025 | 17,49 | 13,00 | -13,33% | 13,00 | 17,49 | 13,96 | 13,81 | 16,90 | 4 | 90.765 |
| 31/1/2025 | 15,00 | 15,00 | +3,45% | 15,00 | 15,00 | 15,00 | 15,00 | 17,08 | 1 | 30.000 |
| 28/1/2025 | 15,00 | 14,50 | -12,12% | 14,50 | 15,00 | 14,75 | 14,50 | 0,00 | 2 | 2.950 |
| 27/1/2025 | 16,50 | 16,50 | +6,31% | 16,50 | 16,50 | 16,50 | 15,00 | 0,00 | 1 | 66.000 |
| 23/1/2025 | 13,91 | 15,52 | -3,00% | 13,91 | 15,52 | 14,70 | 16,40 | 0,00 | 5 | 58.824 |
| 22/1/2025 | 16,00 | 16,00 | -5,27% | 16,00 | 16,00 | 16,00 | 15,00 | 0,00 | 2 | 64.000 |
| 20/1/2025 | 16,89 | 16,89 | +2,36% | 16,89 | 16,89 | 16,89 | 13,00 | 0,00 | 1 | 1.689 |
| 17/1/2025 | 16,50 | 16,50 | +3,13% | 16,50 | 16,50 | 16,50 | 14,52 | 16,89 | 1 | 1.650 |
| 16/1/2025 | 16,00 | 16,00 | +3,09% | 16,00 | 16,00 | 16,00 | 15,00 | 0,00 | 1 | 64.000 |
| 15/1/2025 | 16,42 | 15,52 | +3,47% | 15,52 | 16,42 | 15,97 | 15,51 | 0,00 | 2 | 3.194 |
| 14/1/2025 | 15,00 | 15,00 | -0,66% | 15,00 | 15,00 | 15,00 | 15,03 | 15,71 | 2 | 60.000 |
| 10/1/2025 | 15,88 | 15,10 | -9,58% | 15,10 | 16,40 | 15,83 | 15,11 | 16,40 | 4 | 72.840 |
| 9/1/2025 | 16,71 | 16,70 | -3,97% | 16,70 | 16,71 | 16,70 | 15,11 | 16,70 | 2 | 172.070 |
| 8/1/2025 | 17,39 | 17,39 | +2,60% | 17,39 | 17,39 | 17,39 | 17,42 | 49,99 | 1 | 26.085 |
| 6/1/2025 | 16,95 | 16,95 | -0,12% | 16,03 | 16,95 | 16,16 | 16,99 | 17,39 | 3 | 33.939 |
| 2/1/2025 | 16,97 | 16,97 | +13,06% | 16,97 | 16,97 | 16,97 | 15,00 | 17,30 | 1 | 16.970 |
| 30/12/2024 | 15,01 | 15,01 | 0,00% | 15,01 | 15,01 | 15,01 | 15,00 | 17,38 | 1 | 90.060 |
| 27/12/2024 | 16,50 | 15,01 | +0,07% | 15,01 | 17,32 | 16,05 | 15,06 | 17,35 | 4 | 256.934 |
| 26/12/2024 | 16,00 | 15,00 | -2,98% | 15,00 | 16,00 | 15,20 | 15,00 | 17,49 | 6 | 76.000 |
| 23/12/2024 | 15,46 | 15,46 | -2,15% | 15,46 | 15,46 | 15,46 | 15,50 | 17,49 | 1 | 1.546 |
| 20/12/2024 | 16,50 | 15,80 | -7,60% | 15,30 | 16,50 | 15,67 | 15,48 | 18,99 | 8 | 98.749 |
| 18/12/2024 | 17,10 | 17,10 | +4,27% | 17,10 | 17,10 | 17,10 | 15,48 | 19,00 | 1 | 1.710 |
| 13/12/2024 | 16,40 | 16,40 | -13,68% | 16,40 | 16,40 | 16,40 | 16,30 | 19,00 | 1 | 98.400 |
| 12/12/2024 | 18,00 | 19,00 | +9,83% | 18,00 | 19,00 | 18,50 | 16,30 | 19,00 | 3 | 22.200 |
| 11/12/2024 | 17,30 | 17,30 | +6,13% | 17,00 | 17,30 | 17,15 | 16,30 | 18,00 | 3 | 137.200 |
| 9/12/2024 | 16,30 | 16,30 | -9,44% | 16,30 | 16,30 | 16,30 | 16,30 | 18,00 | 1 | 1.630 |
| 5/12/2024 | 18,00 | 18,00 | +3,51% | 18,00 | 18,00 | 18,00 | 16,30 | 18,00 | 1 | 1.800 |
| 4/12/2024 | 16,50 | 17,39 | +8,69% | 16,50 | 18,00 | 17,43 | 17,30 | 18,00 | 3 | 155.170 |
| 2/12/2024 | 16,00 | 16,00 | -11,11% | 16,00 | 16,00 | 16,00 | 15,45 | 18,00 | 1 | 1.600 |
| 29/11/2024 | 18,00 | 18,00 | +2,86% | 18,00 | 18,00 | 18,00 | 16,00 | 18,00 | 1 | 1.800 |
| 28/11/2024 | 17,37 | 17,50 | 0,00% | 17,37 | 17,50 | 17,38 | 16,00 | 18,00 | 2 | 114.720 |
| 27/11/2024 | 17,50 | 17,50 | +10,06% | 17,50 | 17,50 | 17,50 | 16,00 | 17,50 | 1 | 7.000 |
| 21/11/2024 | 17,19 | 15,90 | -0,63% | 15,90 | 17,19 | 16,09 | 17,00 | 0,00 | 5 | 32.187 |
| 18/11/2024 | 16,00 | 16,00 | -0,06% | 16,00 | 16,00 | 16,00 | 15,50 | 0,00 | 2 | 9.600 |
| 7/11/2024 | 16,01 | 16,01 | +1,33% | 16,01 | 16,01 | 16,01 | 16,01 | 16,50 | 1 | 9.606 |
| 31/10/2024 | 16,52 | 15,80 | -4,36% | 15,80 | 16,52 | 15,94 | 16,45 | 17,15 | 2 | 119.580 |
| 30/10/2024 | 16,52 | 16,52 | 0,00% | 16,52 | 16,52 | 16,52 | 16,52 | 17,15 | 1 | 6.608 |
| 28/10/2024 | 16,52 | 16,52 | +3,25% | 16,52 | 16,52 | 16,52 | 16,52 | 17,15 | 1 | 1.652 |
| 24/10/2024 | 16,00 | 16,00 | +17,22% | 16,00 | 16,00 | 16,00 | 16,52 | 17,15 | 1 | 1.600 |
| 22/10/2024 | 16,51 | 13,65 | -16,77% | 13,65 | 16,51 | 16,38 | 13,61 | 17,15 | 6 | 180.267 |
| 21/10/2024 | 16,40 | 16,40 | +17,14% | 16,39 | 16,40 | 16,39 | 15,00 | 16,51 | 3 | 150.870 |
| 17/10/2024 | 14,55 | 14,00 | -16,42% | 14,00 | 14,55 | 14,27 | 14,00 | 17,15 | 2 | 28.550 |
| 15/10/2024 | 16,75 | 16,75 | -0,89% | 16,75 | 16,75 | 16,75 | 14,50 | 17,15 | 1 | 67.000 |
| 11/10/2024 | 16,78 | 16,90 | -1,52% | 16,78 | 16,90 | 16,86 | 14,49 | 17,15 | 3 | 97.826 |
| 8/10/2024 | 16,80 | 17,16 | +2,75% | 16,80 | 17,16 | 17,00 | 14,49 | 17,16 | 3 | 144.544 |
| 7/10/2024 | 16,70 | 16,70 | +1,21% | 16,70 | 16,70 | 16,70 | 14,49 | 17,16 | 1 | 16.700 |
| 3/10/2024 | 16,30 | 16,50 | +8,70% | 16,30 | 16,50 | 16,44 | 14,49 | 16,70 | 5 | 350.291 |
| 2/10/2024 | 15,60 | 15,18 | +4,19% | 15,18 | 15,81 | 15,54 | 15,18 | 16,38 | 5 | 245.619 |
| 1/10/2024 | 14,80 | 14,57 | -1,55% | 14,57 | 14,80 | 14,60 | 14,57 | 15,81 | 2 | 90.541 |
| 26/9/2024 | 14,57 | 14,80 | -0,13% | 13,49 | 14,80 | 14,58 | 14,80 | 15,64 | 6 | 247.875 |
| 24/9/2024 | 14,82 | 14,82 | -2,50% | 14,82 | 14,82 | 14,82 | 14,57 | 15,64 | 1 | 14.820 |
| 19/9/2024 | 15,18 | 15,20 | +0,13% | 15,00 | 15,20 | 15,15 | 14,90 | 15,70 | 4 | 65.148 |
| 18/9/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 15,18 | 14,90 | 15,18 | 1 | 6.072 |
| 16/9/2024 | 15,00 | 15,00 | +2,95% | 15,00 | 15,00 | 15,00 | 14,20 | 15,18 | 1 | 1.500 |
| 13/9/2024 | 14,20 | 14,57 | +21,42% | 14,20 | 14,57 | 14,48 | 14,20 | 14,50 | 4 | 199.935 |
| 12/9/2024 | 14,40 | 12,00 | -20,95% | 12,00 | 14,40 | 14,02 | 12,08 | 14,00 | 5 | 56.091 |
| 11/9/2024 | 15,18 | 15,18 | +8,51% | 15,18 | 15,18 | 15,18 | 13,99 | 14,10 | 1 | 7.590 |
| 10/9/2024 | 14,21 | 13,99 | -0,07% | 13,99 | 15,18 | 14,62 | 13,99 | 15,18 | 4 | 106.759 |
| 9/9/2024 | 14,00 | 14,00 | +0,07% | 14,00 | 14,00 | 14,00 | 13,99 | 14,90 | 1 | 14.000 |
| 6/9/2024 | 15,18 | 13,99 | -7,84% | 13,99 | 15,18 | 14,13 | 13,99 | 14,30 | 8 | 120.138 |
| 5/9/2024 | 14,40 | 15,18 | +4,47% | 14,40 | 15,18 | 14,59 | 14,40 | 15,18 | 5 | 234.921 |
| 4/9/2024 | 14,57 | 14,53 | +0,48% | 14,53 | 14,57 | 14,56 | 14,53 | 14,71 | 3 | 123.805 |
| 3/9/2024 | 14,46 | 14,46 | +7,67% | 14,46 | 14,46 | 14,46 | 13,43 | 14,50 | 1 | 47.718 |
| 2/9/2024 | 13,43 | 13,43 | -5,29% | 12,00 | 14,46 | 13,68 | 13,43 | 14,46 | 11 | 381.861 |
| 30/8/2024 | 13,43 | 14,18 | +5,58% | 13,43 | 14,46 | 13,79 | 13,90 | 14,18 | 23 | 231.774 |
| 29/8/2024 | 12,00 | 13,43 | +17,91% | 12,00 | 13,43 | 12,97 | 12,45 | 13,43 | 21 | 422.830 |
| 28/8/2024 | 11,39 | 11,39 | 0,00% | 11,39 | 11,39 | 11,39 | 11,32 | 11,87 | 4 | 12.529 |
| 27/8/2024 | 11,39 | 11,39 | 0,00% | 11,39 | 11,39 | 11,39 | 11,00 | 11,39 | 2 | 2.278 |
| 26/8/2024 | 11,39 | 11,39 | -3,88% | 10,87 | 11,39 | 11,13 | 11,00 | 11,39 | 11 | 55.655 |
| 23/8/2024 | 13,42 | 11,85 | -11,70% | 11,85 | 13,43 | 12,60 | 11,85 | 12,85 | 39 | 893.429 |
| 20/8/2024 | 14,00 | 13,42 | -4,14% | 13,42 | 14,00 | 13,88 | 13,43 | 14,41 | 3 | 144.440 |
| 19/8/2024 | 14,18 | 14,00 | -3,91% | 14,00 | 14,31 | 14,21 | 13,99 | 14,00 | 4 | 28.420 |
| 15/8/2024 | 13,44 | 14,57 | +8,49% | 13,44 | 14,57 | 14,30 | 14,57 | 14,65 | 3 | 158.832 |
| 14/8/2024 | 13,80 | 13,43 | +0,07% | 13,43 | 13,80 | 13,54 | 13,43 | 14,30 | 3 | 94.820 |
| 12/8/2024 | 13,42 | 13,42 | -7,83% | 13,42 | 13,42 | 13,42 | 13,42 | 15,18 | 5 | 134.200 |
| 6/8/2024 | 14,56 | 14,56 | 0,00% | 14,56 | 14,56 | 14,56 | 13,45 | 15,18 | 2 | 74.256 |
| 5/8/2024 | 14,56 | 14,56 | -4,02% | 14,56 | 14,56 | 14,56 | 14,56 | 15,81 | 1 | 27.664 |
| 2/8/2024 | 15,17 | 15,17 | -5,13% | 15,17 | 15,35 | 15,26 | 13,50 | 15,17 | 6 | 62.575 |
| 31/7/2024 | 15,99 | 15,99 | 0,00% | 15,99 | 15,99 | 15,99 | 15,17 | 15,99 | 3 | 28.782 |
| 30/7/2024 | 15,99 | 15,99 | +5,41% | 15,99 | 15,99 | 15,99 | 15,99 | 16,47 | 1 | 31.980 |
| 26/7/2024 | 15,81 | 15,17 | -2,63% | 15,17 | 16,00 | 15,65 | 15,17 | 15,98 | 6 | 205.141 |
| 25/7/2024 | 15,58 | 15,58 | +0,19% | 15,58 | 15,58 | 15,58 | 14,56 | 15,55 | 1 | 3.116 |
| 24/7/2024 | 15,18 | 15,55 | +2,44% | 15,18 | 15,55 | 15,39 | 15,36 | 15,55 | 3 | 158.574 |
| 23/7/2024 | 13,98 | 15,18 | +4,26% | 13,98 | 15,81 | 15,10 | 13,98 | 15,18 | 14 | 631.508 |
| 18/7/2024 | 14,45 | 14,56 | +0,76% | 14,45 | 14,56 | 14,54 | 13,42 | 15,10 | 4 | 120.760 |
| 17/7/2024 | 14,45 | 14,45 | +1,98% | 14,45 | 14,45 | 14,45 | 13,57 | 14,45 | 1 | 1.445 |
| 16/7/2024 | 14,17 | 14,17 | +5,51% | 14,17 | 14,17 | 14,17 | 14,17 | 14,56 | 1 | 1.417 |
| 15/7/2024 | 13,42 | 13,43 | -4,07% | 13,42 | 13,43 | 13,42 | 13,43 | 14,56 | 2 | 4.027 |
| 12/7/2024 | 14,00 | 14,00 | +0,07% | 14,00 | 14,00 | 14,00 | 13,42 | 14,56 | 1 | 2.800 |
| 11/7/2024 | 13,98 | 13,99 | +4,25% | 13,98 | 14,00 | 13,98 | 13,45 | 14,00 | 4 | 191.588 |
| 10/7/2024 | 13,42 | 13,42 | 0,00% | 13,42 | 13,42 | 13,42 | 13,43 | 13,98 | 1 | 22.814 |
| 9/7/2024 | 13,42 | 13,42 | +8,58% | 13,42 | 13,42 | 13,42 | 12,46 | 13,42 | 1 | 1.342 |
| 8/7/2024 | 13,00 | 12,36 | -7,35% | 12,36 | 13,00 | 12,98 | 12,36 | 13,42 | 5 | 214.271 |
| 5/7/2024 | 13,34 | 13,34 | -0,60% | 13,34 | 13,34 | 13,34 | 12,36 | 13,42 | 1 | 1.334 |
| 4/7/2024 | 12,90 | 13,42 | +8,49% | 12,37 | 13,42 | 13,36 | 12,38 | 13,42 | 5 | 146.963 |
| 3/7/2024 | 12,37 | 12,37 | -3,96% | 12,37 | 12,37 | 12,37 | 12,36 | 13,42 | 1 | 49.480 |
| 2/7/2024 | 12,43 | 12,88 | -2,42% | 12,43 | 12,88 | 12,73 | 12,88 | 13,30 | 6 | 207.604 |
| 1/7/2024 | 13,20 | 13,20 | 0,00% | 13,20 | 13,20 | 13,20 | 11,36 | 13,05 | 1 | 1.320 |
| 28/6/2024 | 13,41 | 13,20 | +0,76% | 13,20 | 13,41 | 13,30 | 12,86 | 13,20 | 2 | 2.661 |
| 27/6/2024 | 12,88 | 13,10 | +0,92% | 12,88 | 13,30 | 13,19 | 12,62 | 13,42 | 7 | 180.742 |
| 26/6/2024 | 12,04 | 12,98 | +2,20% | 12,04 | 12,98 | 12,64 | 11,88 | 12,88 | 8 | 254.090 |
| 24/6/2024 | 11,86 | 12,70 | +2,75% | 11,86 | 12,70 | 12,57 | 11,86 | 12,75 | 6 | 127.006 |
| 21/6/2024 | 12,36 | 12,36 | 0,00% | 12,36 | 12,36 | 12,36 | 11,86 | 12,36 | 1 | 1.236 |
| 19/6/2024 | 11,86 | 12,36 | +2,66% | 11,86 | 12,36 | 12,19 | 11,86 | 12,75 | 4 | 195.120 |
| 18/6/2024 | 11,39 | 12,04 | +1,69% | 10,53 | 12,04 | 11,47 | 11,86 | 12,75 | 12 | 226.048 |
| 17/6/2024 | 11,83 | 11,84 | -4,13% | 11,83 | 11,84 | 11,83 | 11,38 | 12,00 | 2 | 176.317 |
| 13/6/2024 | 12,88 | 12,35 | -1,67% | 11,48 | 12,88 | 12,43 | 11,58 | 12,75 | 6 | 113.158 |
| 12/6/2024 | 11,89 | 12,56 | +8,46% | 11,89 | 12,60 | 12,30 | 11,43 | 12,51 | 6 | 128.000 |
| 11/6/2024 | 12,10 | 11,58 | -3,58% | 11,58 | 12,10 | 11,90 | 11,58 | 12,10 | 10 | 117.854 |
| 10/6/2024 | 12,88 | 12,01 | +3,45% | 11,80 | 12,88 | 12,09 | 11,58 | 12,10 | 6 | 113.692 |
| 7/6/2024 | 12,87 | 11,61 | -9,72% | 11,61 | 12,87 | 11,95 | 11,41 | 11,61 | 8 | 62.145 |
| 6/6/2024 | 12,86 | 12,86 | +11,83% | 12,86 | 12,86 | 12,86 | 11,38 | 12,71 | 1 | 10.288 |
| 5/6/2024 | 11,90 | 11,50 | 0,00% | 11,50 | 11,90 | 11,80 | 11,50 | 11,87 | 15 | 129.812 |
| 4/6/2024 | 11,48 | 11,50 | +4,17% | 10,76 | 11,50 | 11,10 | 11,18 | 11,75 | 17 | 389.902 |
| 3/6/2024 | 12,29 | 11,04 | -8,15% | 10,92 | 12,29 | 11,11 | 10,94 | 11,25 | 31 | 543.507 |
| 31/5/2024 | 11,88 | 12,02 | -73,58% | 11,88 | 12,02 | 12,03 | 12,02 | 12,14 | 10 | 84.240 |
| 29/5/2024 | 46,96 | 45,50 | -2,84% | 45,50 | 46,96 | 45,86 | 46,37 | 46,96 | 4 | 183.460 |
| 28/5/2024 | 45,50 | 46,83 | +2,92% | 43,44 | 47,41 | 46,37 | 45,50 | 46,42 | 17 | 1.196.404 |
| 27/5/2024 | 44,97 | 45,50 | +4,19% | 44,96 | 45,50 | 45,38 | 42,13 | 45,50 | 9 | 494.678 |
| 22/5/2024 | 43,67 | 43,67 | -3,96% | 43,67 | 43,67 | 43,67 | 42,16 | 43,00 | 1 | 91.707 |
| 21/5/2024 | 45,05 | 45,47 | +4,12% | 45,05 | 45,47 | 45,10 | 43,67 | 45,48 | 3 | 40.594 |
| 17/5/2024 | 43,67 | 43,67 | 0,00% | 43,67 | 43,67 | 43,67 | 43,67 | 45,49 | 1 | 100.441 |
| 14/5/2024 | 43,67 | 43,67 | -0,02% | 43,67 | 43,67 | 43,67 | 43,67 | 45,49 | 1 | 13.101 |
| 7/5/2024 | 43,68 | 43,68 | -0,05% | 43,68 | 43,68 | 43,68 | 43,68 | 47,39 | 1 | 43.680 |
| 3/5/2024 | 43,68 | 43,70 | -4,06% | 43,68 | 43,70 | 43,68 | 43,68 | 45,00 | 2 | 17.474 |
| 30/4/2024 | 45,99 | 45,55 | +2,34% | 45,55 | 47,40 | 46,33 | 45,55 | 45,65 | 9 | 676.462 |
| 29/4/2024 | 45,00 | 44,51 | +3,01% | 44,51 | 45,00 | 44,65 | 43,70 | 46,54 | 2 | 147.373 |
| 26/4/2024 | 47,03 | 43,21 | -7,91% | 43,21 | 48,00 | 46,73 | 45,00 | 46,54 | 12 | 1.533.037 |
| 25/4/2024 | 43,67 | 46,92 | +7,44% | 43,67 | 46,92 | 45,47 | 43,67 | 46,92 | 5 | 577.575 |
| 24/4/2024 | 43,68 | 43,67 | -4,34% | 43,67 | 43,68 | 43,67 | 43,67 | 46,68 | 2 | 174.700 |
| 23/4/2024 | 46,00 | 45,65 | -2,73% | 45,65 | 46,00 | 45,89 | 43,90 | 45,65 | 2 | 59.660 |
| 19/4/2024 | 45,50 | 46,93 | +11,47% | 44,50 | 46,93 | 45,98 | 43,68 | 46,93 | 7 | 671.360 |
| 17/4/2024 | 42,10 | 42,10 | -7,47% | 42,10 | 42,10 | 42,10 | 42,10 | 44,00 | 2 | 138.930 |
| 16/4/2024 | 45,50 | 45,50 | +5,96% | 45,50 | 45,50 | 45,50 | 43,25 | 45,50 | 1 | 9.100 |
| 15/4/2024 | 46,93 | 42,94 | -2,78% | 42,94 | 46,93 | 44,12 | 42,95 | 45,50 | 11 | 975.195 |
| 11/4/2024 | 44,54 | 44,17 | -1,63% | 44,17 | 47,11 | 46,18 | 44,17 | 47,39 | 15 | 1.491.862 |
| 10/4/2024 | 46,01 | 44,90 | -2,37% | 44,89 | 46,01 | 45,48 | 44,54 | 46,89 | 6 | 545.785 |
| 9/4/2024 | 47,40 | 45,99 | -5,74% | 45,99 | 47,40 | 46,77 | 45,99 | 49,00 | 4 | 420.987 |
| 5/4/2024 | 47,40 | 48,79 | -0,49% | 47,40 | 48,79 | 48,23 | 47,40 | 48,79 | 2 | 24.117 |
| 4/4/2024 | 46,90 | 49,03 | +4,54% | 46,41 | 49,40 | 47,60 | 47,40 | 49,03 | 18 | 1.770.766 |
| 3/4/2024 | 46,83 | 46,90 | +1,96% | 46,83 | 46,90 | 46,86 | 44,89 | 46,90 | 2 | 93.730 |
| 1/4/2024 | 45,00 | 46,00 | +1,08% | 45,00 | 46,00 | 45,36 | 44,89 | 46,83 | 6 | 612.489 |
| 28/3/2024 | 45,00 | 45,51 | +3,46% | 45,00 | 45,51 | 45,06 | 43,81 | 45,51 | 3 | 292.908 |
| 27/3/2024 | 43,67 | 43,99 | +7,27% | 43,67 | 43,99 | 43,68 | 43,46 | 45,00 | 4 | 423.744 |
| 26/3/2024 | 41,01 | 41,01 | -6,11% | 41,01 | 41,01 | 41,01 | 42,00 | 43,67 | 2 | 49.212 |
| 25/3/2024 | 41,95 | 43,68 | -1,20% | 41,04 | 43,68 | 42,20 | 41,04 | 43,68 | 6 | 434.732 |
| 21/3/2024 | 44,21 | 44,21 | 0,00% | 44,21 | 44,21 | 44,21 | 43,11 | 44,20 | 1 | 4.421 |
| 20/3/2024 | 41,00 | 44,21 | +4,76% | 41,00 | 44,21 | 43,06 | 41,95 | 44,21 | 8 | 719.173 |
| 19/3/2024 | 42,08 | 42,20 | -3,39% | 41,00 | 42,20 | 41,33 | 41,00 | 43,50 | 7 | 198.408 |
| 18/3/2024 | 43,55 | 43,68 | +0,18% | 43,00 | 43,68 | 43,45 | 42,08 | 43,68 | 5 | 382.443 |
| 15/3/2024 | 43,27 | 43,60 | +1,28% | 43,27 | 43,60 | 43,54 | 42,08 | 43,55 | 3 | 56.614 |
| 14/3/2024 | 42,61 | 43,05 | +6,93% | 42,61 | 43,05 | 42,80 | 40,26 | 42,53 | 2 | 77.050 |
| 13/3/2024 | 41,00 | 40,26 | -5,85% | 40,26 | 41,00 | 40,56 | 40,26 | 42,61 | 6 | 235.284 |
| 11/3/2024 | 42,08 | 42,76 | +1,98% | 41,50 | 42,76 | 41,67 | 41,41 | 42,75 | 5 | 208.370 |
| 7/3/2024 | 41,24 | 41,93 | +6,18% | 40,50 | 41,93 | 41,31 | 41,09 | 43,68 | 7 | 561.949 |
| 6/3/2024 | 39,59 | 39,49 | -4,15% | 39,49 | 39,59 | 39,57 | 38,65 | 41,93 | 3 | 63.314 |
| 5/3/2024 | 41,20 | 41,20 | +3,00% | 40,00 | 41,20 | 40,52 | 40,00 | 41,93 | 3 | 137.800 |
| 4/3/2024 | 43,49 | 40,00 | -2,68% | 40,00 | 43,49 | 40,48 | 40,00 | 41,48 | 9 | 809.698 |
| 1/3/2024 | 41,93 | 41,10 | -6,10% | 40,40 | 41,93 | 41,53 | 41,03 | 43,50 | 3 | 353.080 |
| 27/2/2024 | 43,65 | 43,77 | +4,39% | 42,48 | 43,77 | 43,23 | 41,93 | 45,51 | 6 | 665.872 |
| 26/2/2024 | 44,45 | 41,93 | 0,00% | 41,93 | 44,49 | 42,93 | 40,99 | 43,68 | 3 | 141.693 |
| 23/2/2024 | 43,67 | 41,93 | +3,30% | 41,93 | 43,68 | 42,96 | 0,00 | 0,00 | 4 | 317.962 |
| 22/2/2024 | 41,49 | 40,59 | +0,84% | 40,29 | 41,49 | 41,28 | 40,59 | 43,62 | 4 | 41.280 |
| 21/2/2024 | 40,51 | 40,25 | -0,02% | 40,25 | 40,51 | 40,41 | 40,25 | 43,66 | 4 | 202.055 |
| 20/2/2024 | 40,26 | 40,26 | -7,83% | 40,26 | 40,26 | 40,26 | 40,25 | 43,68 | 10 | 40.260 |
| 19/2/2024 | 41,93 | 43,68 | +4,17% | 41,71 | 43,68 | 42,50 | 40,25 | 43,68 | 9 | 497.310 |
| 16/2/2024 | 41,93 | 41,93 | 0,00% | 41,93 | 41,93 | 41,93 | 39,65 | 41,93 | 2 | 100.632 |
| 15/2/2024 | 43,67 | 41,93 | +4,15% | 39,92 | 43,67 | 41,26 | 39,92 | 41,93 | 5 | 416.785 |
| 14/2/2024 | 45,50 | 40,26 | -11,52% | 40,26 | 45,50 | 42,71 | 40,74 | 43,67 | 5 | 645.071 |
| 9/2/2024 | 43,66 | 45,50 | +8,33% | 43,66 | 45,50 | 44,27 | 0,00 | 0,00 | 7 | 664.075 |
| 8/2/2024 | 40,26 | 42,00 | +4,32% | 37,26 | 42,00 | 40,54 | 40,26 | 43,67 | 8 | 535.244 |
| 7/2/2024 | 40,26 | 40,26 | 0,00% | 40,26 | 40,26 | 40,26 | 40,27 | 43,67 | 1 | 4.026 |
| 6/2/2024 | 40,26 | 40,26 | -6,37% | 40,26 | 40,26 | 40,26 | 40,26 | 43,67 | 2 | 120.780 |
| 5/2/2024 | 42,89 | 43,00 | +6,25% | 41,90 | 43,00 | 42,25 | 40,27 | 43,00 | 16 | 211.255 |
| 2/2/2024 | 40,26 | 40,47 | -3,48% | 40,26 | 40,47 | 40,33 | 40,26 | 43,67 | 2 | 12.099 |
| 1/2/2024 | 41,93 | 41,93 | 0,00% | 41,93 | 41,93 | 41,93 | 40,51 | 43,67 | 2 | 188.685 |
| 31/1/2024 | 42,44 | 41,93 | +2,64% | 36,50 | 43,68 | 41,74 | 41,93 | 44,90 | 12 | 763.948 |
| 30/1/2024 | 45,51 | 40,85 | -10,24% | 40,58 | 45,51 | 42,46 | 40,58 | 43,68 | 24 | 1.898.066 |
| 29/1/2024 | 47,41 | 45,51 | -8,98% | 45,51 | 47,49 | 46,36 | 46,06 | 47,50 | 4 | 463.658 |
| 23/1/2024 | 49,00 | 50,00 | +8,27% | 48,90 | 50,00 | 49,24 | 45,51 | 50,00 | 73 | 403.830 |
| 22/1/2024 | 49,39 | 46,18 | -3,77% | 46,18 | 49,39 | 46,86 | 45,51 | 48,79 | 3 | 220.256 |
| 19/1/2024 | 47,99 | 47,99 | +5,45% | 47,99 | 47,99 | 47,99 | 45,51 | 48,00 | 1 | 95.980 |
| 18/1/2024 | 47,80 | 45,51 | 0,00% | 45,51 | 48,11 | 47,10 | 45,51 | 49,39 | 9 | 800.827 |
| 17/1/2024 | 47,50 | 45,51 | -4,37% | 45,51 | 47,50 | 46,02 | 45,51 | 47,80 | 4 | 18.408 |
| 15/1/2024 | 47,50 | 47,59 | -1,88% | 47,40 | 47,59 | 47,46 | 45,51 | 48,49 | 4 | 427.200 |
| 12/1/2024 | 48,50 | 48,50 | +1,04% | 48,50 | 48,50 | 48,50 | 47,41 | 48,50 | 2 | 106.700 |
| 11/1/2024 | 50,00 | 48,00 | -4,72% | 47,41 | 50,00 | 47,95 | 47,41 | 47,70 | 8 | 987.860 |
| 9/1/2024 | 50,36 | 50,38 | +3,83% | 50,33 | 50,38 | 50,36 | 49,01 | 50,15 | 4 | 30.220 |
| 8/1/2024 | 49,39 | 48,52 | -1,76% | 48,41 | 51,44 | 49,26 | 48,61 | 51,43 | 8 | 1.147.856 |
| 5/1/2024 | 49,39 | 49,39 | 0,00% | 49,39 | 49,39 | 49,39 | 49,39 | 53,59 | 1 | 24.695 |
| 4/1/2024 | 49,39 | 49,39 | 0,00% | 49,39 | 53,59 | 50,09 | 49,39 | 53,59 | 3 | 90.162 |
| 3/1/2024 | 52,50 | 49,39 | -5,87% | 49,39 | 52,50 | 50,42 | 49,39 | 52,50 | 2 | 15.128 |
| 2/1/2024 | 52,47 | 52,47 | +1,49% | 52,47 | 52,47 | 52,47 | 52,47 | 53,59 | 1 | 10.494 |
| 28/12/2023 | 49,39 | 51,70 | +4,68% | 49,39 | 51,70 | 51,37 | 49,39 | 53,59 | 5 | 107.877 |
| 27/12/2023 | 51,00 | 49,39 | -3,16% | 49,39 | 51,87 | 51,41 | 49,39 | 53,59 | 3 | 473.054 |
| 26/12/2023 | 49,39 | 51,00 | +12,14% | 49,39 | 53,59 | 51,27 | 49,39 | 51,00 | 9 | 840.925 |
| 22/12/2023 | 48,25 | 45,48 | -5,74% | 45,48 | 48,25 | 48,15 | 45,48 | 49,39 | 4 | 486.404 |
| 21/12/2023 | 47,41 | 48,25 | +7,22% | 47,41 | 48,29 | 47,83 | 48,25 | 49,39 | 4 | 406.581 |
| 20/12/2023 | 47,39 | 45,00 | -5,04% | 45,00 | 47,98 | 45,96 | 45,00 | 47,41 | 9 | 873.354 |
| 19/12/2023 | 45,47 | 47,39 | +10,08% | 43,66 | 47,39 | 45,42 | 46,50 | 47,39 | 6 | 367.906 |
| 18/12/2023 | 44,50 | 43,05 | -3,26% | 43,05 | 44,50 | 43,48 | 43,57 | 45,48 | 7 | 565.304 |
| 14/12/2023 | 47,39 | 44,50 | 0,00% | 44,50 | 47,39 | 45,93 | 44,50 | 47,39 | 5 | 248.070 |
| 13/12/2023 | 44,50 | 44,50 | -4,28% | 44,50 | 44,50 | 44,50 | 44,50 | 47,39 | 2 | 13.350 |
| 11/12/2023 | 43,67 | 46,49 | +2,18% | 43,67 | 46,49 | 44,02 | 43,66 | 46,49 | 2 | 35.218 |
| 8/12/2023 | 43,66 | 45,50 | -0,44% | 43,66 | 47,38 | 45,90 | 43,66 | 45,03 | 3 | 128.532 |
| 7/12/2023 | 45,51 | 45,70 | +3,86% | 43,01 | 45,70 | 44,34 | 43,66 | 47,39 | 6 | 150.775 |
| 6/12/2023 | 45,55 | 44,00 | -5,38% | 43,09 | 45,55 | 45,23 | 43,09 | 45,53 | 6 | 379.946 |
| 5/12/2023 | 47,39 | 46,50 | -1,88% | 46,50 | 47,39 | 47,33 | 44,00 | 49,39 | 2 | 217.727 |
| 1/12/2023 | 48,03 | 47,39 | -1,33% | 46,03 | 49,27 | 47,66 | 47,39 | 49,28 | 6 | 395.601 |
| 30/11/2023 | 48,50 | 48,03 | -2,75% | 48,03 | 49,99 | 49,08 | 48,03 | 51,43 | 4 | 147.264 |
| 29/11/2023 | 45,53 | 49,39 | 0,00% | 45,53 | 49,39 | 47,09 | 45,55 | 49,39 | 8 | 857.105 |
| 28/11/2023 | 48,00 | 49,39 | +8,43% | 48,00 | 49,39 | 48,84 | 45,53 | 49,39 | 4 | 24.424 |
| 24/11/2023 | 51,62 | 45,55 | -11,45% | 45,55 | 51,62 | 49,84 | 45,55 | 48,92 | 12 | 807.417 |
| 23/11/2023 | 46,65 | 51,44 | +13,05% | 45,60 | 53,59 | 48,35 | 51,43 | 52,00 | 15 | 1.397.560 |
| 22/11/2023 | 45,50 | 45,50 | +8,54% | 45,50 | 45,50 | 45,50 | 43,67 | 46,66 | 1 | 159.250 |
| 21/11/2023 | 43,67 | 41,92 | -8,87% | 41,92 | 43,67 | 43,32 | 43,00 | 45,50 | 3 | 433.225 |
| 20/11/2023 | 46,00 | 46,00 | +4,55% | 43,50 | 46,00 | 44,91 | 44,02 | 46,66 | 7 | 718.604 |
| 17/11/2023 | 46,07 | 44,00 | -7,83% | 43,42 | 47,40 | 45,27 | 43,67 | 47,40 | 23 | 1.860.789 |
| 16/11/2023 | 47,40 | 47,74 | +0,48% | 46,83 | 47,74 | 47,49 | 46,10 | 49,68 | 6 | 299.222 |
| 14/11/2023 | 49,40 | 47,51 | +0,23% | 47,51 | 49,40 | 47,53 | 48,00 | 51,37 | 2 | 385.020 |
| 13/11/2023 | 48,70 | 47,40 | -7,85% | 47,40 | 48,70 | 47,97 | 47,40 | 51,44 | 5 | 139.132 |
| 10/11/2023 | 47,40 | 51,44 | +8,55% | 47,40 | 51,44 | 48,33 | 46,83 | 51,44 | 6 | 531.646 |
| 9/11/2023 | 43,69 | 47,39 | +12,94% | 43,69 | 47,39 | 44,81 | 43,68 | 47,40 | 7 | 757.434 |
| 8/11/2023 | 47,46 | 41,96 | -15,03% | 41,96 | 47,46 | 43,65 | 41,98 | 43,69 | 18 | 1.213.546 |
| 7/11/2023 | 47,41 | 49,38 | +0,78% | 47,41 | 51,42 | 48,66 | 47,46 | 49,38 | 4 | 184.935 |
| 6/11/2023 | 49,40 | 49,00 | -5,77% | 49,00 | 49,40 | 49,16 | 50,29 | 51,44 | 3 | 388.364 |
| 3/11/2023 | 45,81 | 52,00 | +14,21% | 45,81 | 52,00 | 50,41 | 49,95 | 53,55 | 6 | 312.548 |
| 1/11/2023 | 45,53 | 45,53 | -7,80% | 45,53 | 45,53 | 45,53 | 46,08 | 49,38 | 1 | 9.106 |
| 31/10/2023 | 49,37 | 49,38 | +4,22% | 49,37 | 49,38 | 49,37 | 45,53 | 49,38 | 4 | 118.492 |
| 30/10/2023 | 46,01 | 47,38 | -0,02% | 46,01 | 47,39 | 46,44 | 45,53 | 49,37 | 3 | 427.290 |
| 27/10/2023 | 47,39 | 47,39 | 0,00% | 47,39 | 47,39 | 47,39 | 45,00 | 47,35 | 2 | 14.217 |
| 26/10/2023 | 45,53 | 47,39 | +4,09% | 45,53 | 47,39 | 46,27 | 45,53 | 47,39 | 3 | 46.274 |
| 25/10/2023 | 45,53 | 45,53 | +4,24% | 45,53 | 45,53 | 45,53 | 43,68 | 45,53 | 2 | 36.424 |
| 24/10/2023 | 45,50 | 43,68 | -4,06% | 43,68 | 45,88 | 45,37 | 43,68 | 47,39 | 10 | 807.604 |
| 23/10/2023 | 47,15 | 45,53 | -3,15% | 45,53 | 47,15 | 46,39 | 41,00 | 49,37 | 7 | 371.136 |
| 20/10/2023 | 50,00 | 47,01 | -5,05% | 47,01 | 50,00 | 49,04 | 47,01 | 49,38 | 12 | 662.102 |
| 19/10/2023 | 51,44 | 49,51 | -1,28% | 49,51 | 53,61 | 51,26 | 49,03 | 52,05 | 16 | 943.277 |
| 17/10/2023 | 52,19 | 50,15 | -6,45% | 50,15 | 52,19 | 50,98 | 49,41 | 51,50 | 12 | 672.954 |
| 13/10/2023 | 51,46 | 53,61 | +3,08% | 50,01 | 53,61 | 52,58 | 50,60 | 55,85 | 5 | 415.409 |
| 11/10/2023 | 52,01 | 52,01 | -0,06% | 52,01 | 52,01 | 52,01 | 52,03 | 53,74 | 1 | 130.025 |
| 9/10/2023 | 52,04 | 52,04 | +6,12% | 52,04 | 52,04 | 52,04 | 51,54 | 53,91 | 3 | 156.120 |
| 6/10/2023 | 53,61 | 49,04 | -12,30% | 49,04 | 53,61 | 52,62 | 49,06 | 55,84 | 5 | 289.444 |
| 5/10/2023 | 55,92 | 55,92 | +0,58% | 55,92 | 55,92 | 55,92 | 53,61 | 55,99 | 1 | 139.800 |
| 4/10/2023 | 53,62 | 55,60 | +3,69% | 53,62 | 55,60 | 55,27 | 53,61 | 55,99 | 2 | 33.162 |
| 3/10/2023 | 53,62 | 53,62 | -4,25% | 53,62 | 53,62 | 53,62 | 53,61 | 55,92 | 2 | 166.222 |
| 2/10/2023 | 53,21 | 56,00 | +0,27% | 53,21 | 56,00 | 55,37 | 53,20 | 56,00 | 7 | 902.681 |
| 29/9/2023 | 53,50 | 55,85 | +7,82% | 53,50 | 55,85 | 54,51 | 52,01 | 55,85 | 4 | 545.144 |
| 28/9/2023 | 54,96 | 51,80 | -2,26% | 51,80 | 54,96 | 52,85 | 51,80 | 54,50 | 3 | 47.568 |
| 27/9/2023 | 53,01 | 53,00 | -3,13% | 53,00 | 53,01 | 53,00 | 53,30 | 55,84 | 2 | 42.406 |
| 25/9/2023 | 54,00 | 54,71 | +1,31% | 54,00 | 54,71 | 54,40 | 51,52 | 55,84 | 3 | 544.033 |
| 22/9/2023 | 54,00 | 54,00 | +2,84% | 54,00 | 55,17 | 54,41 | 54,00 | 55,84 | 4 | 631.259 |
| 21/9/2023 | 55,85 | 52,51 | -2,03% | 52,51 | 55,85 | 54,60 | 52,51 | 55,12 | 4 | 442.261 |
| 20/9/2023 | 56,04 | 53,60 | -2,55% | 52,53 | 56,04 | 54,32 | 53,60 | 55,84 | 6 | 592.140 |
| 18/9/2023 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 56,04 | 62,41 | 1 | 44.000 |
| 15/9/2023 | 56,99 | 55,00 | +0,53% | 55,00 | 57,00 | 55,32 | 55,00 | 58,00 | 4 | 481.287 |
| 13/9/2023 | 54,71 | 54,71 | +0,63% | 54,71 | 54,71 | 54,71 | 54,71 | 56,99 | 1 | 32.826 |
| 12/9/2023 | 54,37 | 54,37 | -0,95% | 54,37 | 54,37 | 54,37 | 54,71 | 56,99 | 1 | 271.850 |
| 11/9/2023 | 52,21 | 54,89 | -8,50% | 52,00 | 54,89 | 53,36 | 51,01 | 56,99 | 3 | 597.690 |
| 8/9/2023 | 59,99 | 59,99 | -0,02% | 59,99 | 59,99 | 59,99 | 52,21 | 60,00 | 1 | 5.999 |
| 4/9/2023 | 54,00 | 60,00 | +16,26% | 53,50 | 60,00 | 55,27 | 53,04 | 60,00 | 9 | 696.474 |
| 1/9/2023 | 53,56 | 51,61 | -1,71% | 51,10 | 53,56 | 51,88 | 51,61 | 53,95 | 8 | 191.957 |
| 31/8/2023 | 51,01 | 52,51 | +1,19% | 51,00 | 56,00 | 55,04 | 51,51 | 55,76 | 10 | 192.640 |
| 30/8/2023 | 54,01 | 51,89 | -6,17% | 50,52 | 55,00 | 53,04 | 51,88 | 55,00 | 9 | 291.723 |
| 29/8/2023 | 52,00 | 55,30 | +6,35% | 52,00 | 55,30 | 53,36 | 52,26 | 57,95 | 11 | 352.204 |
| 28/8/2023 | 52,00 | 52,00 | +8,33% | 52,00 | 52,00 | 52,00 | 48,50 | 52,00 | 2 | 26.000 |
| 25/8/2023 | 50,20 | 48,00 | -4,38% | 48,00 | 50,20 | 48,90 | 47,52 | 53,99 | 4 | 29.340 |
| 24/8/2023 | 50,50 | 50,20 | -1,57% | 50,20 | 50,50 | 50,32 | 50,20 | 53,00 | 2 | 25.160 |
| 23/8/2023 | 55,00 | 51,00 | -7,27% | 48,53 | 59,99 | 50,45 | 49,00 | 52,00 | 17 | 1.200.892 |
| 22/8/2023 | 51,80 | 55,00 | +4,52% | 51,80 | 55,00 | 53,61 | 48,53 | 55,00 | 9 | 439.664 |
| 21/8/2023 | 50,01 | 52,62 | +8,38% | 46,31 | 52,62 | 48,82 | 46,46 | 54,99 | 5 | 180.668 |
| 18/8/2023 | 49,04 | 48,55 | -1,00% | 48,55 | 49,04 | 48,95 | 49,81 | 55,31 | 2 | 29.375 |
| 17/8/2023 | 49,04 | 49,04 | -6,57% | 49,04 | 49,04 | 49,04 | 49,05 | 54,00 | 1 | 4.904 |
| 15/8/2023 | 52,00 | 52,49 | +4,25% | 52,00 | 52,49 | 52,29 | 49,04 | 53,99 | 5 | 983.136 |
| 14/8/2023 | 50,35 | 50,35 | 0,00% | 50,35 | 50,35 | 50,35 | 49,04 | 58,85 | 3 | 548.815 |
| 11/8/2023 | 50,35 | 50,35 | -3,19% | 50,35 | 50,35 | 50,35 | 50,35 | 54,90 | 1 | 30.210 |
| 9/8/2023 | 52,75 | 52,01 | -6,00% | 52,01 | 52,75 | 52,34 | 49,04 | 56,98 | 7 | 272.198 |
| 8/8/2023 | 59,40 | 55,33 | -6,85% | 55,33 | 59,40 | 55,63 | 53,51 | 59,40 | 3 | 122.400 |
| 4/8/2023 | 59,00 | 59,40 | -0,97% | 58,70 | 65,00 | 60,10 | 59,00 | 59,40 | 8 | 216.368 |
| 1/8/2023 | 61,85 | 59,98 | +5,23% | 58,98 | 66,00 | 61,09 | 59,98 | 66,00 | 6 | 274.931 |
| 31/7/2023 | 54,02 | 57,00 | -3,21% | 54,00 | 57,00 | 56,13 | 54,02 | 58,99 | 5 | 415.402 |
| 28/7/2023 | 58,99 | 58,89 | +0,65% | 58,89 | 58,99 | 58,94 | 53,00 | 58,95 | 2 | 11.788 |
| 25/7/2023 | 58,51 | 58,51 | +8,15% | 58,51 | 58,51 | 58,51 | 52,51 | 58,34 | 1 | 5.851 |
| 24/7/2023 | 53,00 | 54,10 | +0,19% | 52,50 | 54,10 | 52,80 | 52,51 | 55,00 | 4 | 121.440 |
| 21/7/2023 | 52,53 | 54,00 | +3,83% | 52,53 | 54,00 | 53,03 | 52,51 | 59,00 | 5 | 328.800 |
| 20/7/2023 | 52,00 | 52,01 | -1,87% | 51,01 | 52,01 | 51,96 | 52,01 | 53,00 | 5 | 109.120 |
| 19/7/2023 | 51,99 | 53,00 | +3,82% | 51,99 | 53,00 | 52,33 | 51,07 | 54,00 | 3 | 15.699 |
| 18/7/2023 | 51,05 | 51,05 | -7,16% | 51,05 | 51,05 | 51,05 | 51,05 | 55,81 | 8 | 102.100 |
| 17/7/2023 | 54,99 | 54,99 | +7,82% | 54,99 | 54,99 | 54,99 | 53,00 | 56,03 | 2 | 10.998 |
| 14/7/2023 | 53,01 | 51,00 | -3,79% | 51,00 | 53,04 | 52,82 | 51,01 | 55,21 | 5 | 52.823 |
| 13/7/2023 | 53,01 | 53,01 | -4,49% | 53,01 | 53,01 | 53,01 | 53,04 | 58,99 | 2 | 63.612 |
| 12/7/2023 | 55,88 | 55,50 | -0,80% | 55,50 | 55,88 | 55,62 | 53,01 | 59,00 | 2 | 33.376 |
| 11/7/2023 | 55,95 | 55,95 | -0,27% | 55,95 | 55,95 | 55,47 | 55,00 | 55,95 | 3 | 22.190 |
| 10/7/2023 | 56,10 | 56,10 | 0,00% | 56,10 | 56,10 | 56,10 | 55,00 | 56,10 | 3 | 145.860 |
| 7/7/2023 | 56,77 | 56,10 | -1,18% | 56,10 | 56,77 | 56,24 | 56,02 | 56,10 | 4 | 50.624 |
| 6/7/2023 | 56,77 | 56,77 | +3,26% | 56,77 | 56,77 | 56,77 | 56,05 | 59,00 | 1 | 5.677 |
| 5/7/2023 | 52,11 | 54,98 | +3,74% | 52,11 | 54,98 | 54,27 | 52,11 | 59,00 | 7 | 521.080 |
| 3/7/2023 | 55,93 | 53,00 | -0,02% | 53,00 | 55,93 | 53,27 | 52,00 | 54,16 | 7 | 314.297 |
| 30/6/2023 | 53,01 | 53,01 | -2,20% | 53,01 | 53,01 | 53,01 | 55,00 | 58,89 | 1 | 5.301 |
| 29/6/2023 | 54,20 | 54,20 | +2,21% | 54,20 | 54,20 | 54,20 | 54,20 | 58,99 | 1 | 32.520 |
| 27/6/2023 | 54,70 | 53,03 | +3,96% | 53,03 | 54,70 | 54,66 | 51,11 | 58,99 | 3 | 295.213 |
| 23/6/2023 | 51,01 | 51,01 | -7,42% | 51,01 | 51,01 | 51,01 | 52,01 | 55,11 | 3 | 132.626 |
| 22/6/2023 | 55,97 | 55,10 | +0,18% | 55,10 | 55,97 | 55,77 | 55,00 | 59,00 | 5 | 356.990 |
| 21/6/2023 | 55,05 | 55,00 | -0,09% | 55,00 | 55,05 | 55,04 | 55,05 | 55,96 | 3 | 352.275 |
| 20/6/2023 | 55,98 | 55,05 | -6,69% | 55,04 | 55,98 | 55,45 | 54,00 | 55,05 | 4 | 987.109 |
| 19/6/2023 | 59,00 | 59,00 | +6,31% | 59,00 | 59,00 | 59,00 | 51,51 | 55,94 | 1 | 53.100 |
| 15/6/2023 | 56,90 | 55,50 | +0,91% | 53,00 | 56,90 | 55,85 | 50,01 | 55,50 | 5 | 452.436 |
| 14/6/2023 | 55,01 | 55,00 | -8,33% | 55,00 | 55,01 | 55,00 | 55,00 | 56,00 | 3 | 220.002 |
| 13/6/2023 | 59,00 | 60,00 | +6,19% | 59,00 | 60,00 | 59,55 | 55,00 | 63,12 | 3 | 53.600 |
| 12/6/2023 | 56,49 | 56,50 | +2,73% | 56,49 | 59,50 | 56,70 | 53,01 | 59,50 | 4 | 79.388 |
| 9/6/2023 | 55,00 | 55,00 | +1,85% | 55,00 | 55,00 | 55,00 | 53,71 | 57,20 | 2 | 55.000 |
| 7/6/2023 | 53,30 | 54,00 | +0,50% | 53,30 | 54,00 | 53,91 | 50,03 | 59,50 | 2 | 490.630 |
| 6/6/2023 | 53,73 | 53,73 | +0,81% | 53,73 | 53,73 | 53,73 | 52,00 | 53,09 | 1 | 5.373 |
| 5/6/2023 | 52,10 | 53,30 | +2,30% | 52,10 | 53,30 | 52,31 | 53,00 | 59,50 | 7 | 695.775 |
| 2/6/2023 | 51,00 | 52,10 | +0,58% | 51,00 | 52,15 | 51,76 | 52,10 | 52,99 | 3 | 67.295 |
| 1/6/2023 | 51,80 | 51,80 | +3,60% | 51,80 | 51,80 | 51,80 | 49,00 | 55,31 | 1 | 5.180 |
| 31/5/2023 | 50,02 | 50,00 | -0,02% | 49,40 | 50,02 | 49,98 | 49,00 | 51,01 | 5 | 254.945 |
| 30/5/2023 | 56,00 | 50,01 | -7,97% | 50,01 | 56,00 | 51,95 | 50,01 | 53,91 | 7 | 711.731 |
| 29/5/2023 | 54,34 | 54,34 | +4,50% | 54,34 | 54,34 | 54,34 | 52,03 | 58,00 | 2 | 10.868 |
| 26/5/2023 | 55,00 | 52,00 | -6,98% | 52,00 | 55,00 | 53,38 | 52,00 | 60,00 | 4 | 21.353 |
| 24/5/2023 | 50,81 | 55,90 | +11,78% | 50,81 | 55,90 | 54,12 | 52,04 | 55,23 | 4 | 162.370 |
| 23/5/2023 | 49,51 | 50,01 | +0,04% | 49,51 | 55,01 | 50,19 | 50,00 | 52,99 | 5 | 110.420 |
| 22/5/2023 | 52,00 | 49,99 | -1,98% | 49,99 | 52,01 | 51,19 | 46,13 | 57,50 | 7 | 71.674 |
| 19/5/2023 | 50,00 | 51,00 | +11,33% | 50,00 | 51,00 | 50,98 | 50,01 | 51,35 | 3 | 285.500 |
| 18/5/2023 | 48,00 | 45,81 | -0,41% | 45,81 | 50,00 | 48,12 | 45,80 | 52,00 | 3 | 307.981 |
| 17/5/2023 | 51,00 | 46,00 | -9,80% | 46,00 | 51,00 | 46,81 | 45,00 | 51,20 | 4 | 51.500 |
| 16/5/2023 | 49,99 | 51,00 | +10,27% | 49,99 | 51,00 | 50,10 | 51,61 | 53,99 | 5 | 521.080 |
| 9/5/2023 | 45,00 | 46,25 | +2,75% | 45,00 | 46,25 | 46,17 | 41,00 | 46,24 | 3 | 124.670 |
| 8/5/2023 | 45,01 | 45,01 | +0,02% | 45,01 | 45,01 | 45,01 | 40,70 | 45,00 | 2 | 22.505 |
| 4/5/2023 | 45,00 | 45,00 | +4,17% | 45,00 | 45,00 | 45,00 | 40,55 | 44,99 | 4 | 49.500 |
| 2/5/2023 | 47,85 | 43,20 | -1,57% | 43,20 | 47,85 | 43,36 | 43,20 | 49,29 | 6 | 125.746 |
| 28/4/2023 | 40,50 | 43,89 | -13,94% | 40,50 | 43,89 | 41,81 | 40,96 | 44,60 | 9 | 129.618 |
| 27/4/2023 | 51,00 | 51,00 | +6,16% | 51,00 | 51,00 | 51,00 | 46,02 | 51,00 | 1 | 5.100 |
| 26/4/2023 | 48,04 | 48,04 | -0,06% | 48,04 | 48,04 | 48,04 | 44,01 | 51,50 | 1 | 9.608 |
| 25/4/2023 | 50,01 | 48,07 | -3,88% | 48,07 | 50,61 | 49,69 | 48,07 | 52,80 | 5 | 134.177 |
| 20/4/2023 | 54,99 | 50,01 | -0,16% | 50,01 | 54,99 | 51,74 | 50,01 | 53,90 | 5 | 41.393 |
| 19/4/2023 | 50,09 | 50,09 | -11,92% | 50,08 | 50,09 | 50,08 | 50,21 | 54,00 | 3 | 85.146 |