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.
MNPR3 - MINUPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 26,23 | 26,45 | -0,19% | 25,40 | 27,00 | 26,69 | 25,00 | 26,50 | 21 | 15.216.600 |
| 20/1/2025 | 25,68 | 26,50 | +2,16% | 25,50 | 26,50 | 26,08 | 26,00 | 26,50 | 15 | 5.216.000 |
| 17/1/2025 | 25,99 | 25,94 | -0,23% | 25,74 | 26,00 | 25,92 | 25,01 | 25,95 | 10 | 5.185.900 |
| 16/1/2025 | 25,23 | 26,00 | +2,00% | 25,23 | 26,00 | 25,86 | 25,23 | 26,00 | 9 | 2.586.800 |
| 15/1/2025 | 24,05 | 25,49 | +6,21% | 24,05 | 25,70 | 24,89 | 24,75 | 25,50 | 20 | 10.208.200 |
| 14/1/2025 | 24,74 | 24,00 | -3,96% | 24,00 | 24,89 | 24,11 | 24,00 | 24,88 | 10 | 3.376.700 |
| 13/1/2025 | 25,21 | 24,99 | -1,92% | 24,01 | 25,21 | 24,60 | 24,50 | 25,00 | 14 | 3.445.000 |
| 10/1/2025 | 24,69 | 25,48 | +6,43% | 24,40 | 26,90 | 25,01 | 24,15 | 25,90 | 27 | 39.268.300 |
| 9/1/2025 | 22,65 | 23,94 | +4,63% | 22,65 | 24,90 | 23,23 | 23,75 | 23,95 | 17 | 8.830.400 |
| 8/1/2025 | 22,00 | 22,88 | +3,76% | 22,00 | 22,88 | 22,46 | 22,00 | 22,89 | 23 | 6.740.200 |
| 7/1/2025 | 21,06 | 22,05 | +0,96% | 21,06 | 22,05 | 21,92 | 21,50 | 22,20 | 20 | 5.042.100 |
| 6/1/2025 | 21,89 | 21,84 | -0,50% | 21,84 | 21,90 | 21,87 | 21,05 | 21,85 | 3 | 656.300 |
| 3/1/2025 | 21,95 | 21,95 | +2,62% | 21,95 | 21,95 | 21,95 | 21,00 | 21,90 | 1 | 219.500 |
| 30/12/2024 | 21,01 | 21,39 | +1,86% | 21,00 | 21,47 | 21,26 | 20,50 | 21,99 | 18 | 4.253.300 |
| 27/12/2024 | 21,00 | 21,00 | -4,46% | 20,95 | 21,60 | 21,09 | 19,22 | 21,90 | 10 | 3.797.000 |
| 26/12/2024 | 21,98 | 21,98 | +3,00% | 21,98 | 21,98 | 21,98 | 20,90 | 21,90 | 1 | 219.800 |
| 23/12/2024 | 21,01 | 21,34 | -1,16% | 21,01 | 22,09 | 21,41 | 21,33 | 21,88 | 17 | 3.639.700 |
| 20/12/2024 | 22,00 | 21,59 | -2,75% | 20,50 | 22,00 | 21,65 | 20,67 | 21,60 | 29 | 12.559.000 |
| 19/12/2024 | 21,40 | 22,20 | +0,91% | 21,40 | 22,20 | 21,83 | 22,05 | 22,25 | 12 | 7.205.500 |
| 17/12/2024 | 21,83 | 22,00 | -0,45% | 21,83 | 22,25 | 21,97 | 20,36 | 22,20 | 10 | 2.197.600 |
| 16/12/2024 | 21,99 | 22,10 | +1,19% | 21,90 | 22,10 | 21,98 | 20,20 | 22,00 | 10 | 4.616.700 |
| 13/12/2024 | 21,94 | 21,84 | -0,73% | 20,10 | 21,94 | 20,85 | 21,00 | 21,85 | 15 | 6.046.600 |
| 11/12/2024 | 21,80 | 22,00 | +2,28% | 21,40 | 22,00 | 21,49 | 21,10 | 22,09 | 7 | 2.579.000 |
| 10/12/2024 | 22,00 | 21,51 | -2,23% | 21,50 | 22,00 | 21,72 | 21,51 | 22,00 | 17 | 4.996.000 |
| 9/12/2024 | 21,40 | 22,00 | +2,80% | 21,40 | 22,00 | 21,85 | 21,40 | 22,00 | 11 | 2.841.300 |
| 6/12/2024 | 21,05 | 21,40 | +1,66% | 21,00 | 21,40 | 21,02 | 20,90 | 21,50 | 5 | 3.574.500 |
| 5/12/2024 | 20,84 | 21,05 | +1,20% | 20,51 | 21,10 | 20,93 | 21,00 | 21,50 | 8 | 2.093.500 |
| 4/12/2024 | 20,01 | 20,80 | +1,07% | 19,82 | 20,89 | 20,32 | 20,80 | 20,90 | 27 | 5.489.000 |
| 3/12/2024 | 19,52 | 20,58 | +2,90% | 19,52 | 20,66 | 20,40 | 19,49 | 20,60 | 10 | 2.448.400 |
| 2/12/2024 | 19,49 | 20,00 | +2,62% | 19,49 | 20,39 | 19,84 | 19,50 | 20,09 | 11 | 2.182.900 |
| 29/11/2024 | 18,23 | 19,49 | +7,38% | 18,23 | 19,64 | 19,09 | 18,30 | 19,50 | 11 | 2.291.000 |
| 28/11/2024 | 20,61 | 18,15 | -15,97% | 18,15 | 21,79 | 20,13 | 18,11 | 19,70 | 45 | 12.686.600 |
| 27/11/2024 | 21,20 | 21,60 | -0,41% | 21,00 | 21,69 | 21,28 | 20,60 | 21,70 | 11 | 2.766.800 |
| 26/11/2024 | 22,00 | 21,69 | -1,41% | 21,18 | 22,00 | 21,65 | 21,17 | 21,78 | 15 | 3.464.500 |
| 25/11/2024 | 21,70 | 22,00 | +1,10% | 21,60 | 22,00 | 21,83 | 20,60 | 22,00 | 6 | 2.402.300 |
| 22/11/2024 | 21,00 | 21,76 | +0,88% | 21,00 | 21,76 | 21,48 | 19,75 | 21,78 | 4 | 859.200 |
| 18/11/2024 | 19,57 | 21,57 | +5,17% | 19,57 | 21,57 | 20,51 | 19,79 | 21,56 | 10 | 2.051.900 |
| 14/11/2024 | 20,50 | 20,51 | +2,29% | 20,50 | 21,80 | 21,12 | 20,51 | 21,75 | 34 | 12.674.900 |
| 13/11/2024 | 20,00 | 20,05 | +0,30% | 19,99 | 20,05 | 20,01 | 19,55 | 20,21 | 8 | 2.601.800 |
| 12/11/2024 | 19,21 | 19,99 | 0,00% | 19,21 | 19,99 | 19,75 | 19,55 | 20,05 | 15 | 3.161.500 |
| 11/11/2024 | 19,76 | 19,99 | -0,05% | 19,10 | 20,19 | 19,48 | 19,10 | 20,00 | 7 | 1.363.700 |
| 8/11/2024 | 20,00 | 20,00 | -0,99% | 19,99 | 20,00 | 19,99 | 19,00 | 20,00 | 5 | 4.599.900 |
| 7/11/2024 | 20,00 | 20,20 | -1,42% | 20,00 | 20,40 | 20,03 | 19,50 | 20,20 | 6 | 3.206.100 |
| 6/11/2024 | 20,49 | 20,49 | +1,44% | 20,00 | 20,49 | 20,33 | 19,01 | 20,50 | 9 | 3.864.300 |
| 5/11/2024 | 19,65 | 20,20 | +2,54% | 19,65 | 20,45 | 20,21 | 19,01 | 20,00 | 15 | 3.234.300 |
| 4/11/2024 | 19,70 | 19,70 | -0,20% | 19,70 | 20,28 | 19,92 | 19,01 | 20,29 | 4 | 796.800 |
| 1/11/2024 | 20,29 | 19,74 | -2,76% | 19,40 | 20,29 | 19,63 | 19,74 | 19,75 | 12 | 2.356.300 |
| 31/10/2024 | 19,25 | 20,30 | +5,45% | 19,25 | 20,50 | 20,23 | 19,36 | 20,30 | 17 | 4.450.800 |
| 30/10/2024 | 19,51 | 19,25 | -3,75% | 19,25 | 19,80 | 19,41 | 19,25 | 19,80 | 19 | 6.990.300 |
| 29/10/2024 | 19,75 | 20,00 | +2,51% | 19,75 | 20,00 | 19,87 | 19,00 | 20,00 | 5 | 1.192.400 |
| 28/10/2024 | 19,94 | 19,51 | -0,20% | 19,51 | 20,28 | 19,87 | 19,50 | 20,00 | 6 | 1.987.500 |
| 25/10/2024 | 19,50 | 19,55 | -0,31% | 19,47 | 20,06 | 19,92 | 19,00 | 20,00 | 16 | 8.170.900 |
| 24/10/2024 | 20,00 | 19,61 | -3,35% | 19,61 | 20,95 | 20,00 | 19,60 | 20,14 | 18 | 7.800.600 |
| 23/10/2024 | 20,22 | 20,29 | -0,83% | 20,22 | 20,42 | 20,31 | 19,80 | 20,30 | 3 | 609.300 |
| 22/10/2024 | 20,89 | 20,46 | -2,01% | 20,21 | 20,99 | 20,76 | 20,22 | 20,57 | 27 | 16.405.800 |
| 21/10/2024 | 20,52 | 20,88 | +1,85% | 20,23 | 20,90 | 20,73 | 19,62 | 20,89 | 9 | 3.732.700 |
| 18/10/2024 | 19,15 | 20,50 | +2,50% | 19,10 | 20,90 | 20,14 | 19,00 | 20,50 | 17 | 7.654.900 |
| 17/10/2024 | 20,00 | 20,00 | -2,01% | 19,00 | 20,00 | 19,59 | 19,20 | 20,50 | 11 | 3.331.200 |
| 16/10/2024 | 20,00 | 20,41 | +2,05% | 19,35 | 21,00 | 20,40 | 19,36 | 20,50 | 20 | 7.143.300 |
| 15/10/2024 | 19,45 | 20,00 | +7,41% | 18,81 | 20,00 | 19,58 | 18,80 | 20,00 | 21 | 6.071.000 |
| 14/10/2024 | 18,82 | 18,62 | -0,85% | 18,62 | 19,37 | 18,87 | 18,62 | 19,01 | 27 | 11.699.800 |
| 11/10/2024 | 18,39 | 18,78 | +3,76% | 18,10 | 18,93 | 18,19 | 18,11 | 18,79 | 28 | 12.737.800 |
| 10/10/2024 | 18,11 | 18,10 | -1,63% | 18,10 | 18,39 | 18,14 | 18,10 | 18,50 | 4 | 1.270.000 |
| 9/10/2024 | 18,97 | 18,40 | -0,54% | 18,10 | 18,97 | 18,32 | 18,20 | 18,60 | 28 | 9.528.300 |
| 8/10/2024 | 18,21 | 18,50 | -0,54% | 17,75 | 18,50 | 18,27 | 18,20 | 18,80 | 11 | 4.019.400 |
| 7/10/2024 | 17,40 | 18,60 | +8,14% | 17,30 | 19,00 | 18,10 | 18,15 | 18,61 | 28 | 15.210.900 |
| 4/10/2024 | 17,38 | 17,20 | -1,04% | 17,00 | 17,45 | 17,09 | 17,11 | 17,40 | 11 | 11.797.700 |
| 3/10/2024 | 17,38 | 17,38 | +5,65% | 17,38 | 17,38 | 17,38 | 16,30 | 17,38 | 2 | 347.600 |
| 2/10/2024 | 16,80 | 16,45 | -8,10% | 16,45 | 17,78 | 16,81 | 16,45 | 17,65 | 13 | 2.522.300 |
| 26/9/2024 | 17,97 | 17,90 | +1,19% | 17,00 | 17,98 | 17,84 | 17,15 | 17,84 | 8 | 2.141.500 |
| 25/9/2024 | 17,69 | 17,69 | -0,06% | 17,69 | 17,70 | 17,69 | 16,80 | 17,98 | 6 | 4.599.600 |
| 24/9/2024 | 16,41 | 17,70 | +3,51% | 16,30 | 17,98 | 17,48 | 16,50 | 17,70 | 18 | 5.770.100 |
| 23/9/2024 | 16,19 | 17,10 | +5,56% | 15,81 | 17,50 | 16,48 | 17,10 | 17,38 | 47 | 18.136.000 |
| 17/9/2024 | 16,09 | 16,20 | +0,12% | 16,09 | 16,20 | 16,13 | 15,30 | 16,20 | 3 | 483.900 |
| 16/9/2024 | 15,50 | 16,18 | 0,00% | 15,50 | 16,18 | 15,74 | 15,50 | 16,20 | 9 | 2.519.900 |
| 13/9/2024 | 15,20 | 16,18 | -0,12% | 15,20 | 16,18 | 15,90 | 14,00 | 16,20 | 5 | 795.100 |
| 12/9/2024 | 16,09 | 16,20 | +0,62% | 16,09 | 16,20 | 16,12 | 10,00 | 16,20 | 3 | 644.900 |
| 11/9/2024 | 16,09 | 16,10 | -0,37% | 16,09 | 16,10 | 16,09 | 15,50 | 16,10 | 3 | 482.900 |
| 9/9/2024 | 16,00 | 16,16 | -0,19% | 16,00 | 16,16 | 16,02 | 15,30 | 16,17 | 2 | 961.600 |
| 5/9/2024 | 16,18 | 16,19 | +0,31% | 16,10 | 16,19 | 16,12 | 15,60 | 16,20 | 3 | 1.128.700 |
| 4/9/2024 | 15,50 | 16,14 | -0,25% | 15,50 | 16,14 | 15,89 | 15,70 | 16,20 | 11 | 2.543.600 |
| 3/9/2024 | 16,15 | 16,18 | 0,00% | 16,15 | 16,18 | 16,16 | 15,50 | 16,18 | 3 | 646.600 |
| 2/9/2024 | 16,18 | 16,18 | +1,06% | 16,18 | 16,18 | 16,18 | 15,50 | 16,09 | 1 | 161.800 |
| 30/8/2024 | 16,01 | 16,01 | 0,00% | 16,01 | 16,01 | 16,01 | 15,30 | 16,20 | 4 | 960.600 |
| 29/8/2024 | 16,01 | 16,01 | -1,72% | 16,01 | 16,01 | 16,01 | 15,50 | 16,20 | 1 | 320.200 |
| 28/8/2024 | 15,98 | 16,29 | +3,23% | 15,13 | 16,30 | 15,95 | 15,22 | 16,29 | 29 | 7.817.600 |
| 27/8/2024 | 15,19 | 15,78 | -0,06% | 15,19 | 15,78 | 15,61 | 15,35 | 15,79 | 10 | 5.621.200 |
| 26/8/2024 | 15,28 | 15,79 | +4,43% | 15,28 | 15,98 | 15,53 | 15,12 | 15,78 | 11 | 10.099.700 |
| 23/8/2024 | 15,13 | 15,12 | +0,40% | 14,60 | 15,13 | 14,93 | 14,97 | 15,12 | 14 | 3.285.100 |
| 22/8/2024 | 15,87 | 15,06 | -3,71% | 15,00 | 15,87 | 15,22 | 15,06 | 15,37 | 13 | 3.350.200 |
| 21/8/2024 | 15,71 | 15,64 | -3,16% | 15,64 | 16,28 | 15,70 | 10,00 | 15,65 | 8 | 3.297.400 |
| 20/8/2024 | 16,14 | 16,15 | -0,92% | 16,14 | 16,15 | 16,14 | 10,00 | 16,15 | 2 | 322.900 |
| 19/8/2024 | 15,46 | 16,30 | +1,88% | 15,45 | 16,30 | 15,92 | 15,70 | 16,30 | 10 | 2.229.600 |
| 16/8/2024 | 15,10 | 16,00 | -1,23% | 15,10 | 16,28 | 15,53 | 15,31 | 16,00 | 7 | 3.727.200 |
| 15/8/2024 | 16,20 | 16,20 | -1,22% | 16,01 | 16,20 | 16,17 | 15,60 | 16,35 | 4 | 1.294.000 |
| 14/8/2024 | 16,39 | 16,40 | +0,12% | 16,00 | 16,40 | 16,36 | 15,76 | 16,40 | 9 | 2.782.000 |
| 13/8/2024 | 15,49 | 16,38 | +6,99% | 15,49 | 16,49 | 16,10 | 16,00 | 16,40 | 24 | 6.118.900 |
| 12/8/2024 | 13,70 | 15,31 | +14,34% | 13,31 | 15,31 | 14,06 | 14,00 | 15,77 | 41 | 9.984.000 |
| 8/8/2024 | 13,59 | 13,39 | -2,26% | 12,70 | 13,68 | 13,16 | 10,00 | 13,20 | 19 | 5.530.100 |
| 7/8/2024 | 13,69 | 13,70 | +3,24% | 13,69 | 13,70 | 13,69 | 13,11 | 13,67 | 4 | 821.600 |
| 6/8/2024 | 13,43 | 13,27 | +1,45% | 12,81 | 13,43 | 13,31 | 13,27 | 13,28 | 19 | 4.126.300 |
| 5/8/2024 | 13,00 | 13,08 | -5,63% | 13,00 | 13,70 | 13,18 | 13,08 | 13,38 | 41 | 14.374.400 |
| 2/8/2024 | 13,98 | 13,86 | +2,59% | 13,51 | 13,99 | 13,77 | 13,00 | 13,86 | 9 | 1.240.000 |
| 1/8/2024 | 14,32 | 13,51 | -9,15% | 13,51 | 14,54 | 13,68 | 13,50 | 14,70 | 10 | 2.736.400 |
| 31/7/2024 | 13,81 | 14,87 | +7,68% | 13,81 | 14,87 | 14,44 | 13,85 | 14,89 | 7 | 1.155.500 |
| 30/7/2024 | 14,50 | 13,81 | -7,19% | 13,81 | 14,50 | 14,21 | 13,81 | 14,50 | 10 | 1.990.300 |
| 29/7/2024 | 13,77 | 14,88 | +7,98% | 13,77 | 15,00 | 14,38 | 14,08 | 14,89 | 35 | 9.349.900 |
| 26/7/2024 | 13,40 | 13,78 | 0,00% | 13,35 | 13,78 | 13,54 | 12,50 | 13,80 | 15 | 2.573.000 |
| 25/7/2024 | 13,20 | 13,78 | -0,07% | 13,20 | 13,78 | 13,57 | 12,11 | 13,80 | 9 | 2.443.100 |
| 24/7/2024 | 13,64 | 13,79 | +2,22% | 13,03 | 13,80 | 13,46 | 13,00 | 13,79 | 34 | 7.403.100 |
| 23/7/2024 | 12,49 | 13,49 | +8,79% | 12,49 | 13,60 | 13,16 | 13,04 | 13,65 | 60 | 19.746.300 |
| 22/7/2024 | 13,20 | 12,40 | -6,06% | 12,10 | 13,20 | 12,40 | 11,12 | 12,40 | 31 | 10.545.600 |
| 19/7/2024 | 13,20 | 13,20 | +0,38% | 13,20 | 13,20 | 13,17 | 12,31 | 13,10 | 2 | 1.713.000 |
| 18/7/2024 | 13,06 | 13,15 | -2,45% | 12,26 | 13,15 | 12,85 | 12,31 | 13,14 | 21 | 7.198.100 |
| 17/7/2024 | 13,11 | 13,48 | +3,61% | 13,11 | 13,48 | 13,35 | 13,06 | 13,48 | 3 | 400.600 |
| 16/7/2024 | 13,22 | 13,01 | -1,51% | 13,00 | 13,22 | 13,16 | 13,00 | 13,36 | 7 | 3.158.600 |
| 15/7/2024 | 13,15 | 13,21 | -3,58% | 13,15 | 13,49 | 13,22 | 13,21 | 13,49 | 7 | 1.454.800 |
| 12/7/2024 | 13,79 | 13,70 | +0,29% | 13,60 | 13,80 | 13,63 | 13,00 | 13,70 | 4 | 1.772.900 |
| 11/7/2024 | 13,02 | 13,66 | +1,19% | 13,00 | 13,70 | 13,35 | 13,39 | 13,66 | 25 | 18.696.800 |
| 10/7/2024 | 13,00 | 13,50 | +3,85% | 12,99 | 13,50 | 13,26 | 12,72 | 13,70 | 12 | 5.171.600 |
| 9/7/2024 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,11 | 13,03 | 1 | 650.000 |
| 8/7/2024 | 13,00 | 13,00 | -1,29% | 13,00 | 13,00 | 13,00 | 12,40 | 13,00 | 2 | 780.000 |
| 5/7/2024 | 13,69 | 13,17 | -4,57% | 12,72 | 13,69 | 12,92 | 12,86 | 13,18 | 24 | 6.076.100 |
| 4/7/2024 | 13,40 | 13,80 | +4,55% | 13,40 | 13,80 | 13,67 | 12,52 | 13,45 | 10 | 3.419.300 |
| 3/7/2024 | 13,34 | 13,20 | -2,08% | 12,50 | 14,00 | 13,16 | 12,44 | 13,22 | 65 | 20.932.900 |
| 2/7/2024 | 12,58 | 13,48 | +10,04% | 12,35 | 13,48 | 12,78 | 12,60 | 13,40 | 15 | 4.474.300 |
| 1/7/2024 | 11,90 | 12,25 | +3,81% | 11,60 | 13,00 | 11,98 | 12,04 | 12,78 | 41 | 16.175.300 |
| 28/6/2024 | 11,50 | 11,80 | +3,51% | 11,50 | 11,90 | 11,67 | 11,80 | 11,87 | 7 | 1.868.400 |
| 27/6/2024 | 11,30 | 11,40 | +1,79% | 11,30 | 11,90 | 11,43 | 11,00 | 11,90 | 13 | 5.258.600 |
| 26/6/2024 | 11,00 | 11,20 | +3,99% | 11,00 | 11,20 | 11,11 | 10,85 | 11,20 | 4 | 1.334.000 |
| 25/6/2024 | 10,81 | 10,77 | -2,09% | 10,77 | 10,82 | 10,78 | 10,70 | 10,98 | 12 | 2.372.300 |
| 24/6/2024 | 11,00 | 11,00 | -0,90% | 11,00 | 11,00 | 11,00 | 11,00 | 11,10 | 1 | 110.000 |
| 21/6/2024 | 11,10 | 11,10 | -7,50% | 10,87 | 11,44 | 11,04 | 10,70 | 11,44 | 27 | 4.419.200 |
| 20/6/2024 | 11,16 | 12,00 | +7,33% | 11,16 | 12,31 | 11,51 | 10,70 | 11,86 | 14 | 3.225.200 |
| 19/6/2024 | 10,50 | 11,18 | +4,49% | 10,50 | 11,18 | 10,93 | 10,00 | 11,15 | 22 | 4.922.700 |
| 18/6/2024 | 10,55 | 10,70 | +3,68% | 10,55 | 11,00 | 10,84 | 10,70 | 11,00 | 14 | 3.146.100 |
| 17/6/2024 | 11,00 | 10,32 | -1,71% | 10,32 | 11,00 | 10,42 | 10,20 | 10,50 | 7 | 938.400 |
| 14/6/2024 | 10,25 | 10,50 | +2,94% | 10,03 | 10,50 | 10,34 | 10,35 | 10,69 | 47 | 26.472.600 |
| 13/6/2024 | 10,20 | 10,20 | -2,86% | 10,20 | 10,20 | 10,20 | 10,25 | 10,49 | 5 | 1.122.000 |
| 12/6/2024 | 10,50 | 10,50 | -2,78% | 10,50 | 10,50 | 10,50 | 10,00 | 10,75 | 1 | 105.000 |
| 11/6/2024 | 10,80 | 10,80 | +3,75% | 10,80 | 10,80 | 10,80 | 10,50 | 10,80 | 1 | 108.000 |
| 10/6/2024 | 11,14 | 10,41 | -5,36% | 10,38 | 11,14 | 10,93 | 10,00 | 10,97 | 5 | 1.639.800 |
| 7/6/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,40 | 11,02 | 10,65 | 11,00 | 5 | 1.984.000 |
| 6/6/2024 | 10,40 | 11,00 | +7,74% | 10,40 | 11,00 | 10,86 | 10,50 | 11,00 | 14 | 2.933.400 |
| 5/6/2024 | 11,00 | 10,21 | -7,18% | 10,21 | 11,00 | 10,51 | 10,00 | 10,40 | 7 | 946.700 |
| 3/6/2024 | 10,95 | 11,00 | +2,80% | 10,95 | 11,50 | 11,15 | 10,51 | 11,40 | 12 | 3.235.200 |
| 31/5/2024 | 11,08 | 10,70 | -5,14% | 10,52 | 11,08 | 10,88 | 10,00 | 10,78 | 13 | 3.265.100 |
| 29/5/2024 | 11,00 | 11,28 | -1,91% | 11,00 | 11,28 | 11,05 | 10,55 | 11,28 | 17 | 4.423.900 |
| 28/5/2024 | 12,29 | 11,50 | -4,17% | 11,50 | 12,29 | 11,76 | 11,22 | 11,73 | 9 | 1.764.100 |
| 27/5/2024 | 12,21 | 12,00 | -4,76% | 11,80 | 12,21 | 11,99 | 11,52 | 12,00 | 24 | 5.157.300 |
| 23/5/2024 | 12,61 | 12,60 | -2,85% | 12,60 | 12,61 | 12,60 | 10,00 | 12,97 | 2 | 378.100 |
| 21/5/2024 | 12,90 | 12,97 | 0,00% | 12,90 | 12,97 | 12,93 | 12,60 | 13,20 | 2 | 2.587.000 |
| 20/5/2024 | 12,95 | 12,97 | +1,33% | 12,90 | 12,97 | 12,94 | 12,81 | 13,30 | 7 | 2.848.700 |
| 17/5/2024 | 12,46 | 12,80 | -1,54% | 12,40 | 12,99 | 12,60 | 12,60 | 13,20 | 60 | 28.351.500 |
| 16/5/2024 | 12,39 | 13,00 | +6,04% | 12,20 | 13,00 | 12,72 | 13,00 | 13,40 | 44 | 10.565.100 |
| 15/5/2024 | 13,20 | 12,26 | -11,74% | 12,11 | 13,40 | 12,53 | 12,11 | 12,26 | 36 | 7.019.500 |
| 14/5/2024 | 13,89 | 13,89 | +3,58% | 13,89 | 13,89 | 13,89 | 13,15 | 13,95 | 1 | 138.900 |
| 13/5/2024 | 13,80 | 13,41 | -3,04% | 13,35 | 13,80 | 13,52 | 13,40 | 14,45 | 8 | 1.217.300 |
| 10/5/2024 | 13,60 | 13,83 | -8,35% | 13,21 | 13,91 | 13,77 | 13,83 | 14,82 | 21 | 6.197.200 |
| 9/5/2024 | 15,25 | 15,09 | +0,67% | 14,22 | 15,25 | 15,12 | 14,22 | 15,25 | 4 | 2.722.800 |
| 8/5/2024 | 15,48 | 14,99 | -2,91% | 14,14 | 15,48 | 14,65 | 14,21 | 15,00 | 24 | 6.156.000 |
| 7/5/2024 | 15,48 | 15,44 | +7,52% | 13,50 | 15,48 | 14,60 | 14,30 | 15,44 | 49 | 17.812.900 |
| 6/5/2024 | 16,31 | 14,36 | -17,94% | 12,25 | 16,31 | 13,72 | 14,36 | 15,00 | 88 | 45.581.400 |
| 2/5/2024 | 17,59 | 17,50 | -4,79% | 17,50 | 17,59 | 17,56 | 16,58 | 18,15 | 6 | 1.580.400 |
| 26/4/2024 | 18,38 | 18,38 | 0,00% | 18,38 | 18,38 | 18,38 | 17,56 | 18,50 | 1 | 183.800 |
| 25/4/2024 | 18,56 | 18,38 | +2,17% | 18,38 | 18,56 | 18,54 | 17,58 | 18,39 | 3 | 4.265.200 |
| 24/4/2024 | 18,11 | 17,99 | -4,76% | 17,99 | 18,20 | 18,00 | 17,75 | 18,00 | 18 | 6.840.900 |
| 23/4/2024 | 18,99 | 18,89 | -0,42% | 18,89 | 18,99 | 18,91 | 18,11 | 18,97 | 3 | 1.324.100 |
| 19/4/2024 | 18,50 | 18,97 | +5,39% | 18,50 | 19,00 | 18,89 | 18,20 | 18,95 | 9 | 4.345.800 |
| 18/4/2024 | 18,66 | 18,00 | -7,69% | 18,00 | 18,71 | 18,20 | 17,55 | 18,00 | 17 | 5.826.200 |
| 17/4/2024 | 18,51 | 19,50 | +0,98% | 18,15 | 19,50 | 18,80 | 18,05 | 19,50 | 11 | 4.701.800 |
| 12/4/2024 | 18,63 | 19,31 | -0,97% | 18,63 | 19,31 | 18,95 | 18,50 | 19,40 | 17 | 4.927.000 |
| 11/4/2024 | 18,59 | 19,50 | +4,90% | 18,30 | 19,50 | 19,32 | 17,60 | 19,50 | 13 | 3.671.900 |
| 10/4/2024 | 19,17 | 18,59 | +0,22% | 18,59 | 19,17 | 18,97 | 18,10 | 19,10 | 2 | 569.300 |
| 9/4/2024 | 19,03 | 18,55 | -2,37% | 18,55 | 19,03 | 18,85 | 18,00 | 18,90 | 11 | 2.074.200 |
| 8/4/2024 | 18,00 | 19,00 | +8,26% | 18,00 | 19,99 | 19,11 | 18,50 | 19,49 | 10 | 2.484.900 |
| 5/4/2024 | 19,00 | 17,55 | -5,19% | 17,50 | 19,00 | 17,79 | 17,55 | 18,00 | 17 | 4.449.700 |
| 3/4/2024 | 19,65 | 18,51 | -5,85% | 18,51 | 19,65 | 19,08 | 18,50 | 20,00 | 2 | 381.600 |
| 2/4/2024 | 19,66 | 19,66 | 0,00% | 19,66 | 19,66 | 19,66 | 19,66 | 20,74 | 1 | 393.200 |
| 1/4/2024 | 20,45 | 19,66 | -5,89% | 19,52 | 20,45 | 19,58 | 19,65 | 20,70 | 7 | 5.680.800 |
| 28/3/2024 | 20,75 | 20,89 | +1,56% | 20,75 | 20,90 | 20,79 | 19,50 | 20,90 | 3 | 1.455.400 |
| 27/3/2024 | 19,51 | 20,57 | +6,58% | 19,51 | 20,99 | 20,10 | 18,82 | 20,57 | 16 | 11.256.600 |
| 26/3/2024 | 18,53 | 19,30 | +2,60% | 18,50 | 19,30 | 19,15 | 18,60 | 20,50 | 13 | 4.214.800 |
| 25/3/2024 | 19,20 | 18,81 | -5,95% | 18,81 | 19,90 | 19,18 | 18,81 | 20,50 | 14 | 3.645.900 |
| 21/3/2024 | 20,19 | 20,00 | -2,44% | 19,10 | 20,19 | 19,52 | 19,30 | 20,00 | 17 | 3.708.800 |
| 19/3/2024 | 18,80 | 20,50 | +9,10% | 18,80 | 20,50 | 18,92 | 19,03 | 20,40 | 16 | 10.217.500 |
| 18/3/2024 | 19,12 | 18,79 | -3,64% | 18,79 | 20,50 | 19,17 | 18,00 | 18,80 | 39 | 22.436.200 |
| 15/3/2024 | 20,50 | 19,50 | -4,88% | 19,50 | 20,50 | 19,74 | 16,30 | 19,50 | 10 | 4.147.100 |
| 14/3/2024 | 21,06 | 20,50 | -4,61% | 20,50 | 21,06 | 20,80 | 20,15 | 22,45 | 4 | 832.100 |
| 12/3/2024 | 20,50 | 21,49 | -0,05% | 20,50 | 21,49 | 20,99 | 19,50 | 21,50 | 3 | 1.259.700 |
| 11/3/2024 | 22,00 | 21,50 | +8,04% | 21,50 | 22,00 | 21,80 | 21,00 | 21,50 | 14 | 5.451.800 |
| 8/3/2024 | 20,50 | 19,90 | -2,93% | 19,90 | 20,50 | 20,27 | 0,00 | 0,00 | 3 | 810.900 |
| 7/3/2024 | 21,74 | 20,50 | 0,00% | 20,50 | 21,75 | 21,12 | 20,50 | 21,50 | 4 | 845.000 |
| 6/3/2024 | 21,66 | 20,50 | -6,78% | 20,50 | 21,66 | 21,08 | 20,00 | 21,71 | 3 | 843.200 |
| 5/3/2024 | 21,00 | 21,99 | +10,50% | 21,00 | 22,00 | 21,98 | 21,10 | 21,99 | 13 | 14.287.500 |
| 4/3/2024 | 19,88 | 19,90 | -1,24% | 19,87 | 19,90 | 19,89 | 19,90 | 20,15 | 5 | 1.193.500 |
| 29/2/2024 | 21,07 | 20,15 | -5,80% | 20,15 | 21,65 | 20,86 | 19,70 | 21,50 | 5 | 1.251.600 |
| 28/2/2024 | 21,99 | 21,39 | -0,51% | 21,39 | 21,99 | 21,68 | 19,56 | 21,60 | 8 | 1.951.800 |
| 27/2/2024 | 20,50 | 21,50 | +4,93% | 20,50 | 21,50 | 20,97 | 19,50 | 21,50 | 5 | 3.146.500 |
| 26/2/2024 | 18,99 | 20,49 | +8,93% | 18,99 | 20,50 | 19,36 | 19,00 | 20,50 | 20 | 24.979.400 |
| 23/2/2024 | 18,49 | 18,81 | +1,73% | 18,49 | 18,81 | 18,50 | 0,00 | 0,00 | 10 | 19.055.500 |
| 22/2/2024 | 17,51 | 18,49 | +3,70% | 16,30 | 18,80 | 17,23 | 18,00 | 18,50 | 27 | 11.030.100 |
| 21/2/2024 | 18,67 | 17,83 | -5,66% | 17,83 | 18,67 | 18,03 | 17,71 | 17,83 | 19 | 10.096.900 |
| 20/2/2024 | 19,00 | 18,90 | -4,74% | 18,90 | 19,50 | 19,01 | 18,75 | 19,00 | 9 | 4.184.000 |
| 19/2/2024 | 19,02 | 19,84 | -1,20% | 19,02 | 19,84 | 19,48 | 19,00 | 19,84 | 3 | 584.600 |
| 16/2/2024 | 19,77 | 20,08 | +1,57% | 19,77 | 20,08 | 19,92 | 17,43 | 19,84 | 2 | 398.500 |
| 14/2/2024 | 19,77 | 19,77 | -1,20% | 19,77 | 19,77 | 19,77 | 19,01 | 20,20 | 2 | 395.400 |
| 9/2/2024 | 20,01 | 20,01 | -4,67% | 19,00 | 20,50 | 19,91 | 0,00 | 0,00 | 9 | 3.186.100 |
| 8/2/2024 | 20,20 | 20,99 | -1,32% | 20,20 | 20,99 | 20,59 | 17,46 | 21,00 | 2 | 411.900 |
| 7/2/2024 | 21,29 | 21,27 | +1,29% | 21,27 | 21,29 | 21,28 | 19,10 | 21,28 | 2 | 425.600 |
| 6/2/2024 | 21,52 | 21,00 | -5,36% | 20,41 | 21,52 | 21,36 | 21,00 | 21,47 | 25 | 10.256.000 |
| 5/2/2024 | 22,43 | 22,19 | -1,16% | 22,00 | 22,45 | 22,21 | 17,46 | 22,20 | 10 | 12.886.400 |
| 2/2/2024 | 22,44 | 22,45 | +0,04% | 22,44 | 22,45 | 22,44 | 17,46 | 22,45 | 4 | 897.800 |
| 1/2/2024 | 22,53 | 22,44 | +1,26% | 22,44 | 22,53 | 22,48 | 17,46 | 22,46 | 2 | 449.700 |
| 30/1/2024 | 22,15 | 22,16 | 0,00% | 22,15 | 22,16 | 22,15 | 17,46 | 22,85 | 4 | 1.772.700 |
| 24/1/2024 | 22,60 | 22,16 | -1,38% | 21,51 | 22,60 | 22,08 | 21,51 | 22,16 | 9 | 2.650.600 |
| 23/1/2024 | 21,01 | 22,47 | +3,07% | 21,00 | 22,48 | 21,88 | 17,43 | 22,46 | 5 | 1.094.300 |
| 22/1/2024 | 21,61 | 21,80 | -3,75% | 21,60 | 21,80 | 21,67 | 19,00 | 22,62 | 3 | 650.100 |
| 19/1/2024 | 23,00 | 22,65 | +0,22% | 22,65 | 23,00 | 22,86 | 19,00 | 22,38 | 11 | 5.716.800 |
| 18/1/2024 | 22,89 | 22,60 | -1,27% | 22,60 | 22,95 | 22,62 | 22,60 | 22,85 | 6 | 13.798.900 |
| 17/1/2024 | 20,00 | 22,89 | +17,44% | 19,00 | 23,00 | 21,12 | 22,00 | 22,90 | 63 | 62.742.500 |
| 16/1/2024 | 18,75 | 19,49 | +3,78% | 18,75 | 19,49 | 19,02 | 19,20 | 20,00 | 28 | 51.736.500 |
| 15/1/2024 | 18,49 | 18,78 | +1,51% | 18,49 | 18,78 | 18,54 | 17,43 | 18,80 | 4 | 1.112.700 |
| 11/1/2024 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 17,63 | 18,98 | 3 | 1.850.000 |
| 10/1/2024 | 18,01 | 18,50 | -2,53% | 17,60 | 18,82 | 17,93 | 17,45 | 18,50 | 28 | 10.225.300 |
| 9/1/2024 | 18,99 | 18,98 | +5,27% | 18,69 | 18,99 | 18,83 | 17,55 | 18,98 | 6 | 1.130.300 |
| 8/1/2024 | 18,11 | 18,03 | -4,96% | 18,03 | 18,30 | 18,10 | 17,60 | 18,50 | 5 | 905.000 |
| 5/1/2024 | 18,16 | 18,97 | +0,64% | 18,15 | 18,97 | 18,68 | 18,15 | 18,98 | 18 | 4.485.300 |
| 3/1/2024 | 18,02 | 18,85 | 0,00% | 17,84 | 18,85 | 18,22 | 18,02 | 18,80 | 7 | 1.275.600 |
| 2/1/2024 | 18,74 | 18,85 | -0,74% | 18,74 | 18,85 | 18,78 | 17,43 | 18,85 | 5 | 3.757.400 |
| 28/12/2023 | 17,51 | 18,99 | -0,05% | 17,42 | 19,00 | 18,55 | 17,76 | 18,98 | 21 | 8.162.500 |
| 27/12/2023 | 17,40 | 19,00 | +9,20% | 17,40 | 19,00 | 18,46 | 17,42 | 19,00 | 17 | 7.754.900 |
| 26/12/2023 | 17,40 | 17,40 | -4,92% | 17,40 | 17,40 | 17,40 | 17,40 | 18,08 | 4 | 1.218.000 |
| 22/12/2023 | 18,27 | 18,30 | +1,67% | 17,81 | 18,35 | 18,18 | 17,80 | 18,35 | 10 | 6.183.500 |
| 21/12/2023 | 18,00 | 18,00 | +1,12% | 18,00 | 18,00 | 18,00 | 18,00 | 18,39 | 1 | 180.000 |
| 20/12/2023 | 18,00 | 17,80 | -1,11% | 17,20 | 18,15 | 17,80 | 16,30 | 18,30 | 13 | 5.162.700 |
| 19/12/2023 | 18,19 | 18,00 | -0,06% | 18,00 | 18,20 | 18,02 | 17,85 | 18,15 | 4 | 4.145.400 |
| 18/12/2023 | 18,02 | 18,01 | 0,00% | 18,01 | 18,02 | 18,01 | 17,50 | 18,39 | 2 | 360.300 |
| 15/12/2023 | 18,50 | 18,01 | -2,54% | 18,00 | 18,50 | 18,33 | 18,01 | 18,50 | 5 | 1.650.200 |
| 14/12/2023 | 18,48 | 18,48 | -0,11% | 18,48 | 18,48 | 18,48 | 16,30 | 18,50 | 1 | 184.800 |
| 13/12/2023 | 18,78 | 18,50 | 0,00% | 18,10 | 18,78 | 18,55 | 18,10 | 18,86 | 10 | 2.411.600 |
| 11/12/2023 | 18,00 | 18,50 | -2,63% | 18,00 | 18,50 | 18,10 | 18,00 | 18,86 | 7 | 1.629.100 |
| 8/12/2023 | 18,44 | 19,00 | +5,56% | 18,44 | 19,00 | 18,50 | 17,03 | 18,50 | 6 | 3.145.700 |
| 7/12/2023 | 18,11 | 18,00 | -5,21% | 18,00 | 18,20 | 18,09 | 17,60 | 18,48 | 8 | 1.990.700 |
| 6/12/2023 | 18,99 | 18,99 | +0,05% | 18,99 | 18,99 | 18,99 | 18,50 | 19,00 | 2 | 949.500 |
| 5/12/2023 | 18,00 | 18,98 | -1,15% | 18,00 | 18,98 | 18,49 | 18,10 | 19,18 | 2 | 369.800 |
| 4/12/2023 | 18,00 | 19,20 | +0,05% | 17,99 | 19,20 | 18,33 | 18,01 | 19,20 | 20 | 16.317.000 |
| 1/12/2023 | 18,09 | 19,19 | +6,02% | 18,09 | 19,19 | 18,75 | 18,24 | 19,20 | 30 | 15.940.800 |
| 30/11/2023 | 17,90 | 18,10 | +3,55% | 17,90 | 18,10 | 18,07 | 17,60 | 18,10 | 5 | 1.807.700 |
| 29/11/2023 | 18,14 | 17,48 | -3,69% | 17,48 | 18,15 | 18,05 | 16,30 | 18,15 | 3 | 1.263.700 |
| 28/11/2023 | 18,24 | 18,15 | +2,25% | 18,15 | 18,25 | 18,18 | 18,15 | 18,40 | 5 | 1.090.900 |
| 27/11/2023 | 18,47 | 17,75 | -4,05% | 17,75 | 18,50 | 18,16 | 17,75 | 18,50 | 7 | 3.268.800 |
| 24/11/2023 | 17,01 | 18,50 | 0,00% | 17,01 | 18,50 | 18,01 | 17,70 | 18,50 | 6 | 1.261.000 |
| 23/11/2023 | 17,50 | 18,50 | 0,00% | 17,50 | 18,50 | 18,18 | 17,75 | 18,50 | 5 | 909.200 |
| 22/11/2023 | 17,70 | 18,50 | 0,00% | 17,70 | 18,50 | 18,23 | 17,70 | 18,50 | 2 | 547.000 |
| 21/11/2023 | 18,49 | 18,50 | -0,11% | 18,49 | 18,50 | 18,49 | 17,50 | 18,50 | 2 | 369.900 |
| 20/11/2023 | 18,00 | 18,52 | +3,46% | 18,00 | 18,52 | 18,23 | 18,00 | 18,52 | 26 | 9.119.700 |
| 17/11/2023 | 17,99 | 17,90 | -0,44% | 17,46 | 17,99 | 17,93 | 17,45 | 18,00 | 6 | 2.690.800 |
| 16/11/2023 | 17,46 | 17,98 | +1,75% | 17,25 | 17,98 | 17,35 | 17,51 | 17,98 | 11 | 5.033.600 |
| 14/11/2023 | 17,50 | 17,67 | +1,44% | 17,50 | 18,21 | 17,70 | 17,67 | 18,20 | 19 | 12.395.500 |
| 13/11/2023 | 18,50 | 17,42 | -6,39% | 17,00 | 18,50 | 17,42 | 17,40 | 17,90 | 12 | 2.439.700 |
| 10/11/2023 | 17,79 | 18,61 | +6,04% | 17,50 | 18,64 | 17,87 | 17,51 | 18,62 | 34 | 20.732.300 |
| 8/11/2023 | 17,58 | 17,55 | 0,00% | 17,49 | 17,91 | 17,58 | 16,33 | 17,55 | 11 | 4.045.300 |
| 7/11/2023 | 17,19 | 17,55 | +3,24% | 16,01 | 17,91 | 17,39 | 16,99 | 17,55 | 20 | 6.608.600 |
| 6/11/2023 | 16,32 | 17,00 | +3,60% | 16,32 | 17,01 | 16,73 | 16,45 | 17,00 | 34 | 24.597.400 |
| 3/11/2023 | 15,50 | 16,41 | +9,33% | 15,50 | 16,41 | 16,08 | 16,41 | 16,42 | 5 | 804.200 |
| 1/11/2023 | 15,83 | 15,01 | -7,06% | 15,01 | 16,00 | 15,38 | 15,00 | 16,28 | 7 | 3.998.900 |
| 31/10/2023 | 16,50 | 16,15 | -2,12% | 16,15 | 16,59 | 16,28 | 15,28 | 16,60 | 19 | 6.187.800 |
| 30/10/2023 | 15,50 | 16,50 | +15,71% | 14,81 | 17,50 | 16,34 | 15,62 | 16,60 | 44 | 32.362.700 |
| 27/10/2023 | 15,01 | 14,26 | -4,93% | 14,26 | 15,01 | 14,77 | 14,23 | 15,00 | 6 | 1.773.300 |
| 26/10/2023 | 15,49 | 15,00 | -0,07% | 15,00 | 15,50 | 15,00 | 15,01 | 15,45 | 12 | 16.660.000 |
| 25/10/2023 | 15,50 | 15,01 | -5,00% | 15,00 | 15,50 | 15,08 | 15,00 | 15,49 | 4 | 905.100 |
| 24/10/2023 | 15,36 | 15,80 | +0,89% | 15,36 | 15,80 | 15,58 | 15,35 | 15,91 | 2 | 311.600 |
| 23/10/2023 | 15,68 | 15,66 | -2,13% | 15,66 | 15,99 | 15,73 | 15,65 | 16,00 | 3 | 786.700 |
| 20/10/2023 | 15,98 | 16,00 | +0,63% | 15,71 | 16,00 | 15,97 | 14,60 | 16,00 | 11 | 7.988.400 |
| 19/10/2023 | 15,57 | 15,90 | +0,06% | 15,51 | 15,90 | 15,69 | 15,51 | 15,95 | 7 | 1.883.400 |
| 18/10/2023 | 15,63 | 15,89 | -0,38% | 14,40 | 15,95 | 15,31 | 14,81 | 15,95 | 42 | 16.381.800 |
| 17/10/2023 | 15,60 | 15,95 | +4,93% | 15,20 | 15,95 | 15,67 | 14,81 | 15,95 | 13 | 11.132.400 |
| 16/10/2023 | 15,21 | 15,20 | -0,98% | 15,20 | 15,70 | 15,24 | 15,20 | 15,70 | 16 | 5.031.600 |
| 11/10/2023 | 15,66 | 15,35 | -1,92% | 15,30 | 15,66 | 15,48 | 15,35 | 15,50 | 9 | 2.787.000 |
| 10/10/2023 | 15,85 | 15,65 | -0,25% | 15,48 | 15,94 | 15,65 | 15,50 | 15,65 | 32 | 17.381.200 |
| 9/10/2023 | 14,40 | 15,69 | +8,88% | 14,40 | 16,00 | 15,45 | 15,03 | 15,70 | 94 | 64.759.900 |
| 5/10/2023 | 14,03 | 14,41 | -1,17% | 14,03 | 14,41 | 14,32 | 13,74 | 14,41 | 6 | 1.002.500 |
| 4/10/2023 | 13,80 | 14,58 | -0,07% | 13,75 | 14,58 | 14,10 | 13,78 | 14,98 | 15 | 2.257.400 |
| 3/10/2023 | 14,00 | 14,59 | -2,73% | 13,98 | 14,98 | 14,30 | 13,53 | 14,98 | 8 | 1.287.200 |
| 29/9/2023 | 15,47 | 15,00 | -1,32% | 15,00 | 15,50 | 15,19 | 14,51 | 15,00 | 24 | 9.575.000 |
| 28/9/2023 | 13,90 | 15,20 | +10,22% | 13,90 | 15,80 | 15,47 | 14,90 | 15,20 | 36 | 9.903.600 |
| 27/9/2023 | 14,00 | 13,79 | -5,93% | 13,60 | 14,00 | 13,82 | 13,52 | 13,80 | 26 | 4.701.200 |
| 26/9/2023 | 15,40 | 14,66 | -8,20% | 14,66 | 15,40 | 15,15 | 14,65 | 15,36 | 7 | 1.363.800 |
| 25/9/2023 | 15,69 | 15,97 | +1,65% | 15,38 | 15,99 | 15,82 | 15,42 | 15,98 | 13 | 2.690.700 |
| 22/9/2023 | 15,99 | 15,71 | +1,95% | 15,33 | 15,99 | 15,54 | 15,05 | 15,72 | 8 | 3.575.800 |
| 21/9/2023 | 15,40 | 15,41 | -7,61% | 15,38 | 16,48 | 15,67 | 15,39 | 15,96 | 8 | 1.253.600 |
| 20/9/2023 | 15,95 | 16,68 | +4,32% | 15,95 | 16,68 | 16,07 | 15,24 | 16,69 | 8 | 3.054.600 |
| 19/9/2023 | 15,13 | 15,99 | +5,89% | 15,10 | 15,99 | 15,39 | 15,50 | 15,99 | 30 | 6.311.300 |
| 18/9/2023 | 15,01 | 15,10 | -1,24% | 15,01 | 15,29 | 15,11 | 12,00 | 15,49 | 7 | 1.209.100 |
| 15/9/2023 | 15,40 | 15,29 | -0,71% | 14,50 | 15,40 | 14,97 | 14,50 | 15,30 | 34 | 9.283.300 |
| 14/9/2023 | 15,90 | 15,40 | -2,47% | 15,40 | 15,94 | 15,76 | 15,03 | 15,40 | 14 | 2.679.500 |
| 13/9/2023 | 15,51 | 15,79 | +1,87% | 15,40 | 15,79 | 15,56 | 15,36 | 15,80 | 20 | 5.760.100 |
| 12/9/2023 | 15,43 | 15,50 | +0,45% | 15,43 | 15,85 | 15,59 | 15,46 | 15,89 | 3 | 467.800 |
| 11/9/2023 | 15,22 | 15,43 | -0,26% | 15,12 | 16,09 | 15,45 | 14,90 | 15,43 | 39 | 12.516.200 |
| 8/9/2023 | 16,17 | 15,47 | -5,27% | 15,47 | 16,68 | 16,21 | 15,46 | 16,00 | 7 | 1.134.900 |
| 6/9/2023 | 17,32 | 16,33 | -6,63% | 16,33 | 17,32 | 16,97 | 16,32 | 16,99 | 7 | 6.111.600 |
| 5/9/2023 | 17,20 | 17,49 | +0,69% | 17,00 | 17,49 | 17,26 | 16,90 | 17,50 | 11 | 2.935.500 |
| 4/9/2023 | 16,67 | 17,37 | +4,26% | 16,67 | 17,37 | 16,94 | 16,67 | 17,38 | 13 | 4.913.500 |
| 1/9/2023 | 15,84 | 16,66 | +4,13% | 15,12 | 17,05 | 16,24 | 16,66 | 17,05 | 29 | 11.693.500 |
| 31/8/2023 | 16,73 | 16,00 | -5,33% | 15,60 | 16,73 | 16,07 | 15,67 | 16,00 | 21 | 3.696.500 |
| 30/8/2023 | 16,62 | 16,90 | +1,68% | 16,00 | 16,90 | 16,53 | 16,67 | 17,00 | 20 | 3.969.500 |
| 29/8/2023 | 16,63 | 16,62 | -1,01% | 16,62 | 16,75 | 16,69 | 16,57 | 16,76 | 5 | 1.168.800 |
| 28/8/2023 | 16,84 | 16,79 | -0,36% | 16,43 | 16,84 | 16,62 | 16,31 | 16,80 | 18 | 3.990.800 |
| 25/8/2023 | 17,02 | 16,85 | -1,98% | 16,85 | 17,25 | 16,95 | 16,85 | 17,92 | 14 | 5.255.600 |
| 24/8/2023 | 16,21 | 17,19 | +5,01% | 16,21 | 18,00 | 17,11 | 16,54 | 17,20 | 45 | 25.152.300 |
| 23/8/2023 | 15,63 | 16,37 | +0,43% | 15,63 | 16,37 | 16,21 | 16,03 | 16,37 | 14 | 4.054.300 |
| 22/8/2023 | 15,68 | 16,30 | +0,99% | 15,68 | 16,30 | 15,77 | 15,71 | 16,29 | 15 | 4.260.300 |
| 21/8/2023 | 15,54 | 16,14 | +0,88% | 15,50 | 16,14 | 15,62 | 15,67 | 16,21 | 34 | 25.474.500 |
| 18/8/2023 | 15,51 | 16,00 | +3,90% | 15,50 | 16,19 | 15,72 | 15,80 | 16,01 | 42 | 28.150.100 |
| 17/8/2023 | 15,54 | 15,40 | -2,10% | 15,40 | 15,79 | 15,49 | 15,21 | 15,50 | 26 | 30.220.800 |
| 16/8/2023 | 15,96 | 15,73 | -1,63% | 15,73 | 16,30 | 15,99 | 15,62 | 15,73 | 31 | 30.553.500 |
| 15/8/2023 | 15,21 | 15,99 | +0,69% | 15,05 | 16,34 | 15,79 | 15,11 | 16,00 | 62 | 31.755.800 |
| 14/8/2023 | 15,00 | 15,88 | +2,72% | 15,00 | 16,10 | 15,56 | 15,40 | 16,05 | 27 | 8.870.500 |
| 11/8/2023 | 15,46 | 15,46 | +1,71% | 15,10 | 15,46 | 15,28 | 14,90 | 15,89 | 16 | 3.514.600 |
| 10/8/2023 | 15,70 | 15,20 | -4,76% | 15,20 | 16,00 | 15,68 | 15,15 | 15,46 | 27 | 9.413.600 |
| 9/8/2023 | 15,91 | 15,96 | +0,31% | 15,51 | 16,00 | 15,79 | 15,11 | 15,96 | 19 | 31.899.200 |
| 8/8/2023 | 14,90 | 15,91 | +7,50% | 14,90 | 16,10 | 15,56 | 15,90 | 16,11 | 48 | 17.120.100 |
| 7/8/2023 | 16,21 | 14,80 | -8,70% | 14,80 | 16,30 | 15,56 | 14,80 | 14,99 | 46 | 12.293.800 |
| 4/8/2023 | 16,49 | 16,21 | -4,65% | 15,61 | 16,89 | 16,17 | 16,01 | 16,89 | 22 | 10.512.200 |
| 2/8/2023 | 16,62 | 17,00 | -0,82% | 16,45 | 17,07 | 16,80 | 16,45 | 17,10 | 13 | 2.688.500 |
| 1/8/2023 | 17,16 | 17,14 | -0,64% | 17,03 | 17,16 | 17,09 | 16,52 | 17,14 | 9 | 1.880.500 |
| 31/7/2023 | 17,15 | 17,25 | +0,52% | 16,60 | 17,25 | 17,03 | 16,70 | 17,25 | 35 | 11.243.300 |
| 28/7/2023 | 16,96 | 17,16 | +0,41% | 16,79 | 17,20 | 17,05 | 16,67 | 17,16 | 22 | 6.993.200 |
| 27/7/2023 | 16,99 | 17,09 | +0,65% | 16,55 | 17,15 | 16,98 | 16,62 | 17,09 | 26 | 7.642.600 |
| 26/7/2023 | 15,64 | 16,98 | +5,66% | 15,50 | 16,98 | 16,72 | 15,23 | 16,98 | 61 | 31.105.100 |
| 25/7/2023 | 16,37 | 16,07 | -2,13% | 16,07 | 16,37 | 16,17 | 15,60 | 16,30 | 7 | 1.132.300 |
| 24/7/2023 | 15,00 | 16,42 | +0,74% | 15,00 | 16,42 | 15,72 | 15,76 | 16,18 | 25 | 6.760.200 |
| 21/7/2023 | 16,15 | 16,30 | -2,63% | 16,12 | 16,94 | 16,44 | 16,30 | 16,41 | 39 | 9.209.800 |
| 20/7/2023 | 16,36 | 16,74 | -0,36% | 16,35 | 16,74 | 16,53 | 16,44 | 16,73 | 8 | 1.653.500 |
| 19/7/2023 | 16,80 | 16,80 | -1,00% | 16,33 | 16,98 | 16,69 | 16,32 | 16,80 | 70 | 17.868.000 |
| 18/7/2023 | 17,09 | 16,97 | -0,76% | 16,45 | 17,10 | 16,73 | 16,13 | 16,97 | 33 | 12.887.700 |
| 17/7/2023 | 16,49 | 17,10 | +1,79% | 16,04 | 17,15 | 16,86 | 16,88 | 17,10 | 52 | 16.862.400 |
| 14/7/2023 | 15,15 | 16,80 | +10,82% | 15,01 | 16,80 | 15,79 | 16,50 | 16,82 | 72 | 20.220.800 |
| 13/7/2023 | 14,80 | 15,16 | +1,34% | 14,76 | 15,17 | 14,94 | 14,81 | 15,16 | 26 | 11.804.600 |
| 12/7/2023 | 13,90 | 14,96 | +7,63% | 13,90 | 15,18 | 14,73 | 14,50 | 14,97 | 94 | 35.228.200 |
| 11/7/2023 | 13,47 | 13,90 | +4,51% | 13,15 | 14,00 | 13,57 | 13,18 | 13,90 | 53 | 19.822.600 |
| 10/7/2023 | 12,95 | 13,30 | +2,47% | 12,54 | 13,30 | 12,96 | 13,01 | 13,30 | 38 | 22.953.000 |
| 7/7/2023 | 12,94 | 12,98 | +0,23% | 12,76 | 12,98 | 12,95 | 12,80 | 12,98 | 13 | 6.346.000 |
| 6/7/2023 | 12,96 | 12,95 | +0,78% | 12,42 | 12,96 | 12,66 | 12,61 | 12,95 | 40 | 9.882.300 |
| 5/7/2023 | 12,93 | 12,85 | +0,71% | 12,50 | 12,93 | 12,78 | 12,52 | 12,85 | 16 | 3.578.400 |
| 4/7/2023 | 12,44 | 12,76 | +1,11% | 12,32 | 12,88 | 12,67 | 12,50 | 12,77 | 20 | 4.817.200 |
| 3/7/2023 | 12,20 | 12,62 | +3,44% | 12,20 | 12,89 | 12,47 | 12,32 | 12,62 | 35 | 11.224.200 |
| 30/6/2023 | 11,61 | 12,20 | -2,01% | 11,60 | 12,45 | 12,13 | 12,05 | 12,20 | 28 | 6.432.600 |
| 29/6/2023 | 12,47 | 12,45 | +3,84% | 12,00 | 12,50 | 12,27 | 11,84 | 12,48 | 16 | 5.034.200 |
| 28/6/2023 | 11,59 | 11,99 | +6,11% | 11,59 | 12,40 | 11,89 | 11,70 | 12,00 | 34 | 8.920.900 |
| 27/6/2023 | 10,81 | 11,30 | +5,12% | 10,35 | 11,50 | 10,94 | 10,43 | 11,40 | 22 | 11.273.300 |
| 26/6/2023 | 10,79 | 10,75 | -0,46% | 10,74 | 10,87 | 10,77 | 10,30 | 10,87 | 14 | 5.173.400 |
| 23/6/2023 | 10,32 | 10,80 | +4,55% | 10,32 | 10,80 | 10,47 | 10,60 | 10,84 | 11 | 3.037.700 |
| 22/6/2023 | 10,54 | 10,33 | -2,46% | 10,31 | 10,59 | 10,52 | 10,33 | 10,74 | 6 | 1.893.800 |
| 21/6/2023 | 10,50 | 10,59 | +0,86% | 10,30 | 10,59 | 10,39 | 10,32 | 10,59 | 9 | 2.078.600 |
| 20/6/2023 | 10,59 | 10,50 | -0,94% | 10,20 | 10,65 | 10,40 | 10,10 | 10,50 | 18 | 6.243.600 |
| 19/6/2023 | 10,34 | 10,60 | +2,51% | 10,34 | 10,68 | 10,41 | 10,00 | 10,69 | 11 | 4.687.800 |
| 16/6/2023 | 10,00 | 10,34 | +3,40% | 10,00 | 10,34 | 10,06 | 10,02 | 10,37 | 4 | 804.900 |
| 15/6/2023 | 10,39 | 10,00 | -4,58% | 10,00 | 10,39 | 10,03 | 9,92 | 10,33 | 3 | 1.104.000 |
| 14/6/2023 | 9,88 | 10,48 | +5,86% | 9,70 | 10,48 | 9,92 | 9,70 | 10,49 | 9 | 4.766.200 |
| 13/6/2023 | 9,90 | 9,90 | +1,96% | 9,90 | 9,90 | 9,90 | 9,61 | 9,90 | 1 | 99.000 |
| 12/6/2023 | 10,16 | 9,71 | -4,71% | 9,70 | 10,19 | 9,86 | 9,70 | 9,89 | 19 | 12.430.700 |
| 9/6/2023 | 9,86 | 10,19 | +3,45% | 9,85 | 10,39 | 9,91 | 9,85 | 10,19 | 18 | 7.730.700 |
| 7/6/2023 | 9,79 | 9,85 | +5,91% | 9,75 | 9,98 | 9,88 | 9,76 | 9,94 | 11 | 2.472.000 |
| 6/6/2023 | 9,60 | 9,30 | -2,11% | 9,30 | 9,60 | 9,52 | 9,59 | 9,60 | 13 | 3.810.800 |
| 5/6/2023 | 9,40 | 9,50 | +1,06% | 9,40 | 9,65 | 9,51 | 9,50 | 9,70 | 8 | 3.046.100 |
| 2/6/2023 | 9,51 | 9,40 | -1,05% | 9,30 | 9,59 | 9,44 | 9,40 | 9,63 | 16 | 5.854.100 |
| 1/6/2023 | 9,50 | 9,50 | +1,93% | 9,50 | 9,50 | 9,50 | 9,40 | 9,55 | 1 | 475.000 |
| 31/5/2023 | 9,80 | 9,32 | -5,57% | 9,17 | 9,80 | 9,50 | 9,32 | 9,69 | 19 | 5.132.000 |
| 30/5/2023 | 9,76 | 9,87 | -2,85% | 9,75 | 9,87 | 9,77 | 9,75 | 10,03 | 5 | 586.300 |
| 29/5/2023 | 9,56 | 10,16 | +1,50% | 9,56 | 10,48 | 10,27 | 10,16 | 10,29 | 30 | 6.268.600 |
| 26/5/2023 | 10,40 | 10,01 | -4,30% | 10,01 | 10,60 | 10,36 | 10,01 | 10,26 | 32 | 6.841.300 |
| 25/5/2023 | 10,00 | 10,46 | +5,76% | 9,89 | 10,48 | 10,05 | 10,00 | 10,47 | 21 | 8.445.400 |
| 24/5/2023 | 9,84 | 9,89 | +2,06% | 9,51 | 9,89 | 9,86 | 9,65 | 9,89 | 14 | 4.338.800 |
| 23/5/2023 | 9,99 | 9,69 | -3,10% | 9,69 | 10,00 | 9,87 | 9,60 | 9,97 | 9 | 1.580.400 |
| 22/5/2023 | 9,99 | 10,00 | 0,00% | 9,97 | 10,00 | 9,95 | 9,91 | 10,00 | 8 | 2.389.900 |
| 19/5/2023 | 9,66 | 10,00 | +3,20% | 9,56 | 10,00 | 9,84 | 9,90 | 10,00 | 35 | 7.185.300 |
| 18/5/2023 | 9,50 | 9,69 | 0,00% | 9,05 | 9,69 | 9,32 | 9,21 | 9,69 | 13 | 4.567.200 |
| 17/5/2023 | 9,20 | 9,69 | +4,42% | 9,20 | 9,70 | 9,59 | 9,31 | 9,69 | 19 | 6.137.600 |
| 16/5/2023 | 9,00 | 9,28 | +1,87% | 9,00 | 9,39 | 9,21 | 9,06 | 9,35 | 20 | 5.897.600 |
| 15/5/2023 | 9,19 | 9,11 | -0,22% | 9,02 | 9,40 | 9,23 | 9,11 | 9,39 | 25 | 4.155.900 |
| 12/5/2023 | 9,05 | 9,13 | +1,44% | 9,05 | 9,13 | 9,11 | 9,06 | 9,16 | 5 | 1.185.300 |
| 11/5/2023 | 8,90 | 9,00 | 0,00% | 8,90 | 9,03 | 8,97 | 8,10 | 9,09 | 6 | 2.780.800 |
| 10/5/2023 | 9,03 | 9,00 | -0,22% | 9,00 | 9,03 | 9,00 | 9,00 | 9,20 | 3 | 900.500 |
| 9/5/2023 | 9,01 | 9,02 | -0,88% | 9,01 | 9,10 | 9,06 | 9,00 | 9,24 | 6 | 725.300 |
| 8/5/2023 | 8,87 | 9,10 | +2,82% | 8,87 | 9,10 | 9,08 | 9,00 | 9,11 | 7 | 5.631.900 |
| 5/5/2023 | 9,10 | 8,85 | -2,75% | 8,85 | 9,10 | 8,99 | 8,85 | 9,15 | 9 | 2.248.300 |
| 4/5/2023 | 9,15 | 9,10 | +1,00% | 8,86 | 9,15 | 9,00 | 9,00 | 9,24 | 10 | 5.401.600 |
| 3/5/2023 | 9,15 | 9,01 | -2,38% | 8,90 | 9,19 | 9,02 | 9,00 | 9,14 | 20 | 8.664.800 |
| 2/5/2023 | 9,23 | 9,23 | +2,56% | 9,06 | 9,24 | 9,17 | 9,08 | 9,23 | 15 | 4.863.900 |
| 28/4/2023 | 9,24 | 9,00 | +3,45% | 8,92 | 9,24 | 9,03 | 8,81 | 9,08 | 8 | 2.799.800 |
| 27/4/2023 | 8,60 | 8,70 | +1,16% | 8,60 | 8,70 | 8,65 | 8,60 | 8,98 | 2 | 173.000 |
| 26/4/2023 | 9,00 | 8,60 | -4,44% | 8,60 | 9,00 | 8,83 | 8,60 | 9,39 | 9 | 1.678.400 |
| 25/4/2023 | 9,05 | 9,00 | -0,55% | 9,00 | 9,05 | 9,01 | 8,80 | 9,10 | 3 | 631.000 |
| 24/4/2023 | 8,98 | 9,05 | +0,56% | 8,98 | 9,05 | 9,02 | 8,91 | 9,14 | 6 | 2.256.100 |
| 20/4/2023 | 9,15 | 9,00 | -2,70% | 9,00 | 9,15 | 9,03 | 8,60 | 8,99 | 3 | 1.716.000 |
| 19/4/2023 | 9,20 | 9,25 | +2,78% | 9,20 | 9,25 | 9,23 | 9,02 | 9,25 | 6 | 1.939.100 |
| 18/4/2023 | 9,00 | 9,00 | -0,99% | 9,00 | 9,01 | 9,00 | 9,00 | 9,45 | 5 | 1.080.100 |
| 17/4/2023 | 9,05 | 9,09 | -0,55% | 9,00 | 9,09 | 9,02 | 8,81 | 9,05 | 10 | 2.527.800 |
| 14/4/2023 | 9,00 | 9,14 | -1,72% | 9,00 | 9,14 | 9,00 | 8,90 | 9,14 | 11 | 1.891.400 |
| 13/4/2023 | 9,19 | 9,30 | +1,86% | 9,10 | 9,53 | 9,30 | 9,10 | 9,49 | 31 | 11.439.100 |
| 12/4/2023 | 9,00 | 9,13 | +2,58% | 8,80 | 9,13 | 9,02 | 8,91 | 9,15 | 15 | 4.061.000 |
| 11/4/2023 | 8,72 | 8,90 | +2,06% | 8,72 | 8,90 | 8,85 | 8,80 | 8,90 | 8 | 1.594.000 |
| 10/4/2023 | 8,62 | 8,72 | +0,69% | 8,62 | 8,87 | 8,72 | 8,72 | 8,90 | 66 | 8.900.300 |
| 6/4/2023 | 8,46 | 8,66 | +2,85% | 8,42 | 8,66 | 8,45 | 8,36 | 8,67 | 9 | 1.353.100 |
| 5/4/2023 | 8,41 | 8,42 | -1,64% | 8,39 | 8,50 | 8,43 | 8,42 | 8,63 | 48 | 7.339.400 |
| 4/4/2023 | 8,87 | 8,56 | -2,62% | 8,56 | 8,87 | 8,74 | 8,55 | 8,64 | 13 | 3.584.200 |
| 3/4/2023 | 8,79 | 8,79 | 0,00% | 8,75 | 8,80 | 8,78 | 8,62 | 8,89 | 11 | 1.757.400 |
| 31/3/2023 | 8,64 | 8,79 | -1,24% | 8,64 | 8,79 | 8,69 | 8,65 | 8,79 | 9 | 1.999.700 |
| 30/3/2023 | 8,83 | 8,90 | +2,42% | 8,78 | 9,00 | 8,94 | 8,80 | 8,95 | 20 | 22.800.300 |
| 29/3/2023 | 8,63 | 8,69 | +1,76% | 8,63 | 8,69 | 8,67 | 8,55 | 8,79 | 2 | 607.100 |
| 28/3/2023 | 8,36 | 8,54 | +0,47% | 8,36 | 8,54 | 8,47 | 8,57 | 8,64 | 4 | 339.000 |
| 27/3/2023 | 8,43 | 8,50 | -0,35% | 8,43 | 8,59 | 8,50 | 8,42 | 8,55 | 13 | 7.735.800 |
| 24/3/2023 | 8,69 | 8,53 | -0,47% | 8,50 | 8,70 | 8,59 | 8,52 | 8,65 | 9 | 3.611.000 |
| 23/3/2023 | 8,79 | 8,57 | -1,49% | 8,57 | 8,80 | 8,68 | 8,57 | 8,70 | 23 | 13.193.700 |
| 22/3/2023 | 8,75 | 8,70 | -0,68% | 8,64 | 8,77 | 8,72 | 8,70 | 8,80 | 16 | 8.991.500 |
| 21/3/2023 | 8,73 | 8,76 | +1,27% | 8,54 | 8,78 | 8,74 | 8,70 | 8,80 | 17 | 12.152.600 |
| 20/3/2023 | 8,49 | 8,65 | +1,76% | 8,47 | 8,65 | 8,60 | 8,54 | 8,65 | 50 | 30.970.100 |
| 17/3/2023 | 8,65 | 8,50 | -2,07% | 8,45 | 8,65 | 8,48 | 8,45 | 8,50 | 16 | 5.856.300 |
| 16/3/2023 | 8,42 | 8,68 | +3,58% | 8,30 | 8,68 | 8,48 | 8,46 | 8,70 | 57 | 18.166.500 |
| 15/3/2023 | 8,30 | 8,38 | +0,96% | 8,13 | 8,40 | 8,27 | 8,16 | 8,39 | 70 | 24.337.000 |
| 14/3/2023 | 8,45 | 8,30 | -1,19% | 8,20 | 8,50 | 8,34 | 8,23 | 8,47 | 45 | 19.450.200 |
| 13/3/2023 | 8,15 | 8,40 | +1,20% | 8,00 | 8,59 | 8,25 | 8,40 | 8,50 | 92 | 42.743.700 |
| 10/3/2023 | 8,34 | 8,30 | -0,48% | 8,00 | 8,36 | 8,28 | 8,30 | 8,40 | 43 | 25.013.400 |
| 9/3/2023 | 8,20 | 8,34 | +1,71% | 8,20 | 8,34 | 8,22 | 8,22 | 8,34 | 21 | 5.509.000 |
| 8/3/2023 | 8,25 | 8,20 | -0,61% | 8,06 | 8,29 | 8,17 | 8,20 | 8,39 | 36 | 11.358.700 |
| 7/3/2023 | 7,99 | 8,25 | +3,13% | 7,92 | 8,70 | 8,23 | 8,05 | 8,40 | 50 | 20.431.900 |
| 6/3/2023 | 7,66 | 8,00 | +4,30% | 7,66 | 8,16 | 7,94 | 8,00 | 8,05 | 56 | 25.180.800 |
| 3/3/2023 | 7,59 | 7,67 | +1,32% | 7,50 | 7,67 | 7,60 | 7,50 | 7,69 | 26 | 9.956.400 |
| 2/3/2023 | 7,24 | 7,57 | +4,85% | 7,24 | 7,76 | 7,46 | 7,35 | 7,62 | 40 | 10.818.000 |
| 1/3/2023 | 7,16 | 7,22 | -2,43% | 7,01 | 7,23 | 7,13 | 7,11 | 7,30 | 35 | 9.208.800 |
| 28/2/2023 | 7,27 | 7,40 | +1,79% | 6,80 | 7,40 | 7,04 | 7,05 | 7,40 | 70 | 17.887.500 |
| 27/2/2023 | 6,00 | 7,27 | +21,57% | 6,00 | 7,35 | 6,86 | 7,20 | 7,27 | 197 | 62.605.800 |
| 24/2/2023 | 5,86 | 5,98 | +2,05% | 5,81 | 5,98 | 5,94 | 5,81 | 5,98 | 12 | 1.188.800 |
| 23/2/2023 | 5,77 | 5,86 | -0,51% | 5,75 | 5,86 | 5,78 | 5,78 | 5,86 | 8 | 810.400 |
| 22/2/2023 | 5,82 | 5,89 | +1,20% | 5,76 | 5,89 | 5,79 | 5,78 | 5,89 | 5 | 521.800 |
| 17/2/2023 | 5,85 | 5,82 | -0,85% | 5,82 | 5,93 | 5,85 | 5,82 | 5,89 | 5 | 351.200 |
| 16/2/2023 | 5,76 | 5,87 | -0,51% | 5,76 | 5,87 | 5,77 | 5,80 | 5,86 | 4 | 462.300 |
| 15/2/2023 | 5,78 | 5,90 | +2,61% | 5,75 | 5,90 | 5,77 | 5,78 | 5,90 | 5 | 1.213.600 |
| 14/2/2023 | 5,63 | 5,75 | -2,38% | 5,63 | 5,95 | 5,82 | 5,68 | 5,95 | 9 | 873.100 |
| 13/2/2023 | 5,95 | 5,89 | +0,34% | 5,89 | 5,95 | 5,93 | 5,82 | 5,89 | 2 | 177.900 |
| 10/2/2023 | 5,80 | 5,87 | +0,34% | 5,72 | 5,87 | 5,77 | 5,72 | 5,96 | 16 | 2.889.400 |
| 9/2/2023 | 5,88 | 5,85 | -1,68% | 5,79 | 5,88 | 5,82 | 5,73 | 5,88 | 9 | 1.804.300 |
| 8/2/2023 | 5,83 | 5,95 | 0,00% | 5,76 | 5,95 | 5,86 | 5,74 | 5,95 | 12 | 2.052.400 |
| 7/2/2023 | 5,85 | 5,95 | +2,06% | 5,82 | 5,97 | 5,89 | 5,76 | 5,96 | 16 | 1.061.100 |
| 6/2/2023 | 6,00 | 5,83 | -1,85% | 5,82 | 6,00 | 5,86 | 5,82 | 5,88 | 10 | 1.407.000 |
| 3/2/2023 | 5,84 | 5,94 | 0,00% | 5,84 | 5,94 | 5,91 | 5,84 | 5,95 | 5 | 295.700 |
| 2/2/2023 | 5,86 | 5,94 | -0,83% | 5,86 | 5,94 | 5,89 | 5,89 | 5,95 | 3 | 235.800 |
| 1/2/2023 | 5,84 | 5,99 | -1,64% | 5,80 | 6,00 | 5,88 | 5,86 | 6,00 | 30 | 6.653.200 |
| 31/1/2023 | 5,85 | 6,09 | +1,84% | 5,83 | 6,12 | 5,89 | 5,83 | 6,10 | 27 | 3.008.000 |
| 30/1/2023 | 5,95 | 5,98 | -2,61% | 5,83 | 5,98 | 5,90 | 5,84 | 5,98 | 14 | 3.541.700 |
| 27/1/2023 | 6,05 | 6,14 | 0,00% | 5,95 | 6,14 | 6,05 | 5,93 | 6,14 | 7 | 666.000 |
| 26/1/2023 | 5,95 | 6,14 | -0,16% | 5,84 | 6,14 | 5,99 | 5,91 | 6,13 | 5 | 299.600 |
| 25/1/2023 | 5,90 | 6,15 | +1,99% | 5,86 | 6,15 | 6,01 | 5,89 | 6,15 | 10 | 1.203.100 |