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: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MNPR3F - MINUPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 26,07 | 26,07 | -9,01% | 26,07 | 26,07 | 26,07 | 26,07 | 28,49 | 2 | 5.214 |
| 16/4/2025 | 28,75 | 28,65 | +10,19% | 26,02 | 28,75 | 27,38 | 26,12 | 28,66 | 5 | 16.429 |
| 8/4/2025 | 26,01 | 26,00 | -11,77% | 26,00 | 26,01 | 26,00 | 26,00 | 28,79 | 4 | 62.403 |
| 2/4/2025 | 29,10 | 29,47 | +5,25% | 29,10 | 29,47 | 29,36 | 28,45 | 29,45 | 8 | 29.364 |
| 1/4/2025 | 28,00 | 28,00 | -4,01% | 28,00 | 28,00 | 28,00 | 28,00 | 29,10 | 1 | 5.600 |
| 28/3/2025 | 29,17 | 29,17 | +4,07% | 29,17 | 29,17 | 29,17 | 28,00 | 29,17 | 1 | 58.340 |
| 27/3/2025 | 30,50 | 28,03 | -1,72% | 28,03 | 30,50 | 28,14 | 28,02 | 30,50 | 2 | 59.110 |
| 26/3/2025 | 28,53 | 28,52 | -4,93% | 28,52 | 28,53 | 28,52 | 28,00 | 30,50 | 2 | 25.673 |
| 25/3/2025 | 30,00 | 30,00 | +5,15% | 30,00 | 30,00 | 30,00 | 28,53 | 28,62 | 1 | 15.000 |
| 24/3/2025 | 32,00 | 28,53 | -7,97% | 28,53 | 32,00 | 30,81 | 28,53 | 29,49 | 8 | 357.462 |
| 21/3/2025 | 29,98 | 31,00 | +3,40% | 29,48 | 31,00 | 30,03 | 29,48 | 31,00 | 6 | 219.248 |
| 19/3/2025 | 29,98 | 29,98 | 0,00% | 29,98 | 29,98 | 29,98 | 28,53 | 29,98 | 2 | 62.958 |
| 18/3/2025 | 28,50 | 29,98 | +12,07% | 28,50 | 29,98 | 28,98 | 28,52 | 29,98 | 10 | 376.799 |
| 17/3/2025 | 27,00 | 26,75 | +0,94% | 26,75 | 27,00 | 26,91 | 26,75 | 28,85 | 2 | 8.075 |
| 14/3/2025 | 28,00 | 26,50 | -1,82% | 26,50 | 28,00 | 27,59 | 26,65 | 28,95 | 14 | 317.320 |
| 13/3/2025 | 26,99 | 26,99 | -6,54% | 26,99 | 26,99 | 26,99 | 27,00 | 28,99 | 2 | 134.950 |
| 12/3/2025 | 27,77 | 28,88 | +5,06% | 26,55 | 28,89 | 27,89 | 27,25 | 28,88 | 8 | 167.382 |
| 11/3/2025 | 26,52 | 27,49 | -1,33% | 26,45 | 27,49 | 26,93 | 26,50 | 27,50 | 9 | 185.825 |
| 10/3/2025 | 27,86 | 27,86 | +4,97% | 27,86 | 27,86 | 27,86 | 26,52 | 27,99 | 1 | 2.786 |
| 7/3/2025 | 27,98 | 26,54 | -0,04% | 26,54 | 27,99 | 27,74 | 26,54 | 27,99 | 3 | 33.296 |
| 6/3/2025 | 26,55 | 26,55 | -5,14% | 26,55 | 26,55 | 26,55 | 26,55 | 27,96 | 1 | 2.655 |
| 5/3/2025 | 27,73 | 27,99 | +1,78% | 27,73 | 27,99 | 27,90 | 26,52 | 27,98 | 3 | 33.482 |
| 28/2/2025 | 28,06 | 27,50 | +3,34% | 26,01 | 28,70 | 26,46 | 26,30 | 27,48 | 11 | 132.311 |
| 26/2/2025 | 26,61 | 26,61 | +2,35% | 26,61 | 26,61 | 26,61 | 26,00 | 27,85 | 1 | 26.610 |
| 25/2/2025 | 26,97 | 26,00 | -3,35% | 26,00 | 27,99 | 26,81 | 26,00 | 28,00 | 4 | 16.090 |
| 24/2/2025 | 26,50 | 26,90 | -7,21% | 26,03 | 27,50 | 26,92 | 26,90 | 27,88 | 10 | 411.956 |
| 21/2/2025 | 28,98 | 28,99 | +11,50% | 28,98 | 28,99 | 28,98 | 25,61 | 28,61 | 2 | 14.494 |
| 20/2/2025 | 26,00 | 26,00 | -6,47% | 26,00 | 26,00 | 26,00 | 26,00 | 28,00 | 2 | 67.600 |
| 18/2/2025 | 27,70 | 27,80 | +4,55% | 27,70 | 27,80 | 27,76 | 25,65 | 27,99 | 2 | 72.190 |
| 17/2/2025 | 25,01 | 26,59 | +6,32% | 25,01 | 27,57 | 26,16 | 25,30 | 27,78 | 11 | 575.730 |
| 14/2/2025 | 26,75 | 25,01 | -2,87% | 25,01 | 27,79 | 26,38 | 25,03 | 27,74 | 12 | 443.282 |
| 13/2/2025 | 25,75 | 25,75 | +0,98% | 25,75 | 25,75 | 25,75 | 25,91 | 26,75 | 1 | 2.575 |
| 12/2/2025 | 26,51 | 25,50 | -6,22% | 25,50 | 26,99 | 26,09 | 24,05 | 26,60 | 13 | 516.662 |
| 11/2/2025 | 27,01 | 27,19 | -6,24% | 27,01 | 27,47 | 27,20 | 26,52 | 26,86 | 4 | 59.847 |
| 10/2/2025 | 28,47 | 29,00 | +1,43% | 28,00 | 29,00 | 28,46 | 27,70 | 29,00 | 9 | 125.258 |
| 7/2/2025 | 28,79 | 28,59 | -1,07% | 26,51 | 28,79 | 28,19 | 26,00 | 28,80 | 4 | 59.219 |
| 6/2/2025 | 28,99 | 28,90 | +5,09% | 28,90 | 28,99 | 28,96 | 26,00 | 28,80 | 2 | 8.688 |
| 5/2/2025 | 27,95 | 27,50 | -1,08% | 27,50 | 28,01 | 27,94 | 26,00 | 28,79 | 7 | 95.007 |
| 4/2/2025 | 26,20 | 27,80 | +6,92% | 26,20 | 27,80 | 27,00 | 26,51 | 27,89 | 2 | 5.400 |
| 3/2/2025 | 28,00 | 26,00 | -13,28% | 26,00 | 28,00 | 26,04 | 26,00 | 27,95 | 8 | 445.394 |
| 31/1/2025 | 29,98 | 29,98 | -0,07% | 29,98 | 29,98 | 29,98 | 25,60 | 29,98 | 2 | 110.926 |
| 29/1/2025 | 30,00 | 30,00 | +17,55% | 30,00 | 30,00 | 30,00 | 27,50 | 29,64 | 4 | 15.000 |
| 28/1/2025 | 28,50 | 25,52 | -4,81% | 25,50 | 32,77 | 28,76 | 25,51 | 28,00 | 8 | 635.682 |
| 27/1/2025 | 26,49 | 26,81 | +6,09% | 26,49 | 26,81 | 26,79 | 23,10 | 30,00 | 2 | 45.545 |
| 24/1/2025 | 25,20 | 25,27 | -11,33% | 25,20 | 25,27 | 25,23 | 25,57 | 30,00 | 3 | 194.320 |
| 23/1/2025 | 24,51 | 28,50 | +14,00% | 24,50 | 28,50 | 26,10 | 26,56 | 30,00 | 8 | 313.300 |
| 22/1/2025 | 26,58 | 25,00 | -3,62% | 25,00 | 26,90 | 25,89 | 23,10 | 26,32 | 4 | 98.388 |
| 21/1/2025 | 26,00 | 25,94 | 0,00% | 25,94 | 26,25 | 26,00 | 25,94 | 26,60 | 4 | 239.241 |
| 20/1/2025 | 23,00 | 25,94 | +1,73% | 23,00 | 25,94 | 25,35 | 25,75 | 30,00 | 3 | 126.760 |
| 17/1/2025 | 25,50 | 25,50 | -1,89% | 25,50 | 25,50 | 25,50 | 25,99 | 26,00 | 1 | 25.500 |
| 16/1/2025 | 25,49 | 25,99 | +1,52% | 24,00 | 25,99 | 25,35 | 20,51 | 25,99 | 10 | 261.183 |
| 15/1/2025 | 20,51 | 25,60 | +24,82% | 20,51 | 25,60 | 24,21 | 20,53 | 25,60 | 6 | 268.755 |
| 14/1/2025 | 24,00 | 20,51 | -19,51% | 20,51 | 24,00 | 21,09 | 21,70 | 24,00 | 2 | 50.620 |
| 13/1/2025 | 25,48 | 25,48 | +0,71% | 25,48 | 25,48 | 25,48 | 20,20 | 24,50 | 2 | 10.192 |
| 10/1/2025 | 23,90 | 25,30 | +5,20% | 23,90 | 30,00 | 26,16 | 25,30 | 25,40 | 25 | 416.013 |
| 9/1/2025 | 22,89 | 24,05 | +4,34% | 22,89 | 27,00 | 24,65 | 22,12 | 23,90 | 18 | 567.049 |
| 8/1/2025 | 21,56 | 23,05 | +4,77% | 21,56 | 23,05 | 21,95 | 21,01 | 22,77 | 10 | 270.072 |
| 7/1/2025 | 21,90 | 22,00 | +4,76% | 21,90 | 22,00 | 21,99 | 22,06 | 22,18 | 6 | 180.343 |
| 6/1/2025 | 21,00 | 21,00 | -0,94% | 21,00 | 21,00 | 21,00 | 21,00 | 21,89 | 3 | 153.300 |
| 3/1/2025 | 21,20 | 21,20 | 0,00% | 21,20 | 21,20 | 21,20 | 20,23 | 21,13 | 1 | 2.120 |
| 27/12/2024 | 21,20 | 21,20 | +4,59% | 21,20 | 21,20 | 21,20 | 20,23 | 21,89 | 1 | 4.240 |
| 26/12/2024 | 21,60 | 20,27 | -2,83% | 20,27 | 21,90 | 20,37 | 20,26 | 21,89 | 8 | 110.038 |
| 20/12/2024 | 20,86 | 20,86 | +1,21% | 20,86 | 20,86 | 20,86 | 20,86 | 21,58 | 1 | 2.086 |
| 19/12/2024 | 20,61 | 20,61 | -1,86% | 20,61 | 20,61 | 20,61 | 20,52 | 21,90 | 1 | 2.061 |
| 18/12/2024 | 20,16 | 21,00 | +4,17% | 20,16 | 21,00 | 20,37 | 20,16 | 21,74 | 2 | 8.148 |
| 17/12/2024 | 20,13 | 20,16 | -2,70% | 20,13 | 20,16 | 20,15 | 20,16 | 21,99 | 2 | 16.122 |
| 16/12/2024 | 20,11 | 20,72 | +3,03% | 20,11 | 21,99 | 20,79 | 20,74 | 21,98 | 8 | 255.812 |
| 13/12/2024 | 19,60 | 20,11 | -8,51% | 19,60 | 21,69 | 20,26 | 20,11 | 21,69 | 5 | 70.926 |
| 12/12/2024 | 21,98 | 21,98 | +3,68% | 21,98 | 21,98 | 21,98 | 19,54 | 21,98 | 1 | 6.594 |
| 11/12/2024 | 19,90 | 21,20 | +5,79% | 19,90 | 21,20 | 20,43 | 20,03 | 21,41 | 6 | 38.830 |
| 10/12/2024 | 20,02 | 20,04 | +0,20% | 20,01 | 20,04 | 20,01 | 20,04 | 21,40 | 3 | 106.095 |
| 9/12/2024 | 19,50 | 20,00 | +5,26% | 19,50 | 21,19 | 20,95 | 19,70 | 21,99 | 4 | 50.298 |
| 6/12/2024 | 21,98 | 19,00 | -9,87% | 19,00 | 21,98 | 19,42 | 19,13 | 21,49 | 9 | 180.671 |
| 5/12/2024 | 19,52 | 21,08 | +7,17% | 19,52 | 21,08 | 19,61 | 19,52 | 21,50 | 6 | 207.964 |
| 4/12/2024 | 21,89 | 19,67 | -9,69% | 19,66 | 21,89 | 20,81 | 19,67 | 21,37 | 12 | 312.153 |
| 3/12/2024 | 20,74 | 21,78 | +5,07% | 20,74 | 21,78 | 21,68 | 20,66 | 21,49 | 6 | 173.441 |
| 2/12/2024 | 20,20 | 20,73 | +2,12% | 20,20 | 20,74 | 20,45 | 20,30 | 20,73 | 15 | 122.702 |
| 29/11/2024 | 20,30 | 20,30 | +6,84% | 20,30 | 20,30 | 20,30 | 19,59 | 20,25 | 1 | 2.030 |
| 28/11/2024 | 19,76 | 19,00 | -4,52% | 19,00 | 20,00 | 19,82 | 19,00 | 20,10 | 10 | 245.816 |
| 27/11/2024 | 21,69 | 19,90 | -7,18% | 19,90 | 21,69 | 21,09 | 19,90 | 21,75 | 2 | 6.328 |
| 26/11/2024 | 21,70 | 21,44 | +8,61% | 21,44 | 21,70 | 21,60 | 20,01 | 21,44 | 2 | 17.282 |
| 25/11/2024 | 19,75 | 19,74 | -10,23% | 19,74 | 19,75 | 19,74 | 19,75 | 21,69 | 3 | 21.716 |
| 22/11/2024 | 19,90 | 21,99 | +11,34% | 19,89 | 21,99 | 20,99 | 19,90 | 21,99 | 19 | 249.890 |
| 21/11/2024 | 19,75 | 19,75 | +0,10% | 19,75 | 19,75 | 19,75 | 19,51 | 21,44 | 2 | 3.950 |
| 19/11/2024 | 20,99 | 19,73 | -3,76% | 19,71 | 21,69 | 21,03 | 19,72 | 20,35 | 14 | 361.730 |
| 18/11/2024 | 19,65 | 20,50 | +4,06% | 19,65 | 20,50 | 19,72 | 19,70 | 20,98 | 5 | 98.614 |
| 14/11/2024 | 20,97 | 19,70 | -1,50% | 19,70 | 20,98 | 20,89 | 19,70 | 20,97 | 7 | 54.321 |
| 13/11/2024 | 19,90 | 20,00 | +3,57% | 19,90 | 20,00 | 19,98 | 19,40 | 19,98 | 6 | 99.936 |
| 12/11/2024 | 19,40 | 19,31 | -7,16% | 19,31 | 19,40 | 19,35 | 19,31 | 19,95 | 3 | 38.709 |
| 11/11/2024 | 20,80 | 20,80 | +1,02% | 20,80 | 20,80 | 20,80 | 19,41 | 19,80 | 2 | 10.400 |
| 8/11/2024 | 19,50 | 20,59 | +5,59% | 19,34 | 20,59 | 19,43 | 19,40 | 20,59 | 5 | 31.092 |
| 7/11/2024 | 19,50 | 19,50 | -4,18% | 19,50 | 19,50 | 19,50 | 19,50 | 20,59 | 1 | 1.950 |
| 6/11/2024 | 20,35 | 20,35 | -0,49% | 20,35 | 20,35 | 20,35 | 19,40 | 20,57 | 1 | 2.035 |
| 5/11/2024 | 19,38 | 20,45 | +2,25% | 19,15 | 20,45 | 19,60 | 19,50 | 20,57 | 7 | 219.523 |
| 4/11/2024 | 20,00 | 20,00 | +5,26% | 20,00 | 20,00 | 20,00 | 19,25 | 20,10 | 3 | 44.000 |
| 1/11/2024 | 20,29 | 19,00 | -6,77% | 19,00 | 20,29 | 19,62 | 19,01 | 20,03 | 9 | 274.764 |
| 31/10/2024 | 20,05 | 20,38 | +1,95% | 20,05 | 21,00 | 20,44 | 19,50 | 20,29 | 8 | 210.601 |
| 29/10/2024 | 19,50 | 19,99 | -1,48% | 19,28 | 19,99 | 19,31 | 19,40 | 20,04 | 5 | 65.657 |
| 28/10/2024 | 20,28 | 20,29 | +4,05% | 20,28 | 20,29 | 20,28 | 19,40 | 19,98 | 2 | 4.057 |
| 25/10/2024 | 20,05 | 19,50 | -2,01% | 19,50 | 20,05 | 20,04 | 19,50 | 20,46 | 3 | 190.420 |
| 24/10/2024 | 20,98 | 19,90 | -5,01% | 19,90 | 20,98 | 20,88 | 19,50 | 20,49 | 2 | 22.970 |
| 22/10/2024 | 20,87 | 20,95 | -0,71% | 20,87 | 20,95 | 20,90 | 20,04 | 21,09 | 4 | 169.295 |
| 21/10/2024 | 19,50 | 21,10 | +14,05% | 19,50 | 21,10 | 20,68 | 19,82 | 21,10 | 6 | 244.102 |
| 17/10/2024 | 18,50 | 18,50 | -15,83% | 18,50 | 18,50 | 18,50 | 18,69 | 20,00 | 1 | 31.450 |
| 16/10/2024 | 20,68 | 21,98 | +6,23% | 18,00 | 21,98 | 19,78 | 19,35 | 21,99 | 27 | 662.726 |
| 15/10/2024 | 17,55 | 20,69 | +8,72% | 17,55 | 20,69 | 19,22 | 19,35 | 20,70 | 12 | 338.320 |
| 14/10/2024 | 18,98 | 19,03 | +1,28% | 18,00 | 19,37 | 19,24 | 18,40 | 19,89 | 9 | 246.326 |
| 11/10/2024 | 17,51 | 18,79 | +7,25% | 17,51 | 18,79 | 17,79 | 17,58 | 18,79 | 3 | 16.015 |
| 9/10/2024 | 17,51 | 17,52 | -3,74% | 17,51 | 17,52 | 17,51 | 17,51 | 18,49 | 2 | 21.023 |
| 8/10/2024 | 17,75 | 18,20 | -8,54% | 17,75 | 18,20 | 18,02 | 17,75 | 18,20 | 3 | 180.204 |
| 7/10/2024 | 16,99 | 19,90 | +15,16% | 16,99 | 19,90 | 18,84 | 17,51 | 19,90 | 31 | 356.116 |
| 4/10/2024 | 15,53 | 17,28 | +3,41% | 15,53 | 17,28 | 16,98 | 16,78 | 17,29 | 11 | 215.752 |
| 3/10/2024 | 17,38 | 16,71 | +0,06% | 16,71 | 17,39 | 17,16 | 16,71 | 17,28 | 3 | 5.148 |
| 2/10/2024 | 18,01 | 16,70 | -0,60% | 16,70 | 18,01 | 16,76 | 16,10 | 17,01 | 9 | 102.288 |
| 1/10/2024 | 17,83 | 16,80 | -6,15% | 16,80 | 17,83 | 16,81 | 16,79 | 17,81 | 5 | 82.416 |
| 26/9/2024 | 17,49 | 17,90 | +8,48% | 17,49 | 17,90 | 17,50 | 17,02 | 17,80 | 3 | 78.789 |
| 25/9/2024 | 17,99 | 16,50 | -2,94% | 16,25 | 17,99 | 16,98 | 16,02 | 16,99 | 6 | 198.700 |
| 24/9/2024 | 15,99 | 17,00 | +1,98% | 15,90 | 18,00 | 17,10 | 16,04 | 16,81 | 18 | 480.573 |
| 23/9/2024 | 16,01 | 16,67 | +3,48% | 15,61 | 16,67 | 16,16 | 15,82 | 16,67 | 14 | 513.993 |
| 19/9/2024 | 15,35 | 16,11 | +4,68% | 15,35 | 16,11 | 16,02 | 15,51 | 16,10 | 5 | 41.668 |
| 18/9/2024 | 15,40 | 15,39 | -0,71% | 15,39 | 15,40 | 15,39 | 15,39 | 15,97 | 2 | 7.696 |
| 17/9/2024 | 15,50 | 15,50 | -3,73% | 15,50 | 15,50 | 15,50 | 15,50 | 15,98 | 4 | 29.450 |
| 16/9/2024 | 16,13 | 16,10 | +0,19% | 16,10 | 16,13 | 16,12 | 15,45 | 16,08 | 3 | 62.874 |
| 13/9/2024 | 14,91 | 16,07 | +0,25% | 13,80 | 16,07 | 15,37 | 15,45 | 16,07 | 15 | 306.031 |
| 12/9/2024 | 16,03 | 16,03 | +0,19% | 16,03 | 16,03 | 16,03 | 15,21 | 16,00 | 1 | 1.603 |
| 11/9/2024 | 15,19 | 16,00 | +6,67% | 15,19 | 16,00 | 15,86 | 15,30 | 16,08 | 2 | 9.519 |
| 10/9/2024 | 15,00 | 15,00 | -2,02% | 15,00 | 15,00 | 15,00 | 15,11 | 15,96 | 1 | 1.500 |
| 9/9/2024 | 15,49 | 15,31 | -3,16% | 15,31 | 16,00 | 15,76 | 15,31 | 16,00 | 11 | 126.106 |
| 6/9/2024 | 16,00 | 15,81 | -1,19% | 15,81 | 16,00 | 15,97 | 14,86 | 15,81 | 2 | 12.781 |
| 3/9/2024 | 15,98 | 16,00 | +1,14% | 15,98 | 16,00 | 15,99 | 15,81 | 16,17 | 2 | 54.398 |
| 2/9/2024 | 15,78 | 15,82 | +2,06% | 15,78 | 15,82 | 15,80 | 15,80 | 16,68 | 2 | 3.160 |
| 30/8/2024 | 15,50 | 15,50 | +5,44% | 15,30 | 15,50 | 15,44 | 15,50 | 15,78 | 3 | 29.350 |
| 28/8/2024 | 15,69 | 14,70 | -7,55% | 14,70 | 15,69 | 14,73 | 14,94 | 15,70 | 4 | 78.108 |
| 26/8/2024 | 14,06 | 15,90 | +9,43% | 14,06 | 15,90 | 14,96 | 15,15 | 15,89 | 13 | 206.570 |
| 23/8/2024 | 14,60 | 14,53 | +0,14% | 14,53 | 14,60 | 14,55 | 14,53 | 15,04 | 6 | 101.857 |
| 21/8/2024 | 14,51 | 14,51 | -9,31% | 14,51 | 14,51 | 14,51 | 14,80 | 15,69 | 1 | 7.255 |
| 20/8/2024 | 16,00 | 16,00 | +3,90% | 16,00 | 16,00 | 16,00 | 15,49 | 15,81 | 2 | 9.600 |
| 19/8/2024 | 14,95 | 15,40 | +9,61% | 14,95 | 16,00 | 15,30 | 14,03 | 15,81 | 4 | 113.285 |
| 15/8/2024 | 16,53 | 14,05 | -15,31% | 14,05 | 16,53 | 14,08 | 14,50 | 16,28 | 5 | 112.648 |
| 14/8/2024 | 16,59 | 16,59 | +7,31% | 16,59 | 16,59 | 16,59 | 13,61 | 16,19 | 3 | 107.835 |
| 13/8/2024 | 15,40 | 15,46 | -3,38% | 13,51 | 16,09 | 15,03 | 14,00 | 16,58 | 16 | 372.973 |
| 12/8/2024 | 11,98 | 16,00 | +33,89% | 11,98 | 16,00 | 14,36 | 16,00 | 16,09 | 17 | 303.057 |
| 9/8/2024 | 12,11 | 11,95 | -8,08% | 11,95 | 12,11 | 11,99 | 12,02 | 13,30 | 6 | 39.594 |
| 8/8/2024 | 13,80 | 13,00 | -12,69% | 13,00 | 13,86 | 13,18 | 12,21 | 13,69 | 11 | 101.548 |
| 7/8/2024 | 13,60 | 14,89 | +13,84% | 13,60 | 14,89 | 13,72 | 12,93 | 14,73 | 5 | 72.755 |
| 6/8/2024 | 13,08 | 13,08 | +3,40% | 13,00 | 13,08 | 13,06 | 12,77 | 13,08 | 4 | 53.548 |
| 5/8/2024 | 14,55 | 12,65 | -12,15% | 12,65 | 14,55 | 13,08 | 12,65 | 13,97 | 17 | 162.275 |
| 2/8/2024 | 14,93 | 14,40 | -3,68% | 14,01 | 14,97 | 14,50 | 13,84 | 14,55 | 5 | 117.470 |
| 1/8/2024 | 14,59 | 14,95 | +8,18% | 14,59 | 14,95 | 14,70 | 13,89 | 14,97 | 6 | 25.003 |
| 31/7/2024 | 14,95 | 13,82 | -6,94% | 13,82 | 14,97 | 14,40 | 13,82 | 14,54 | 9 | 50.416 |
| 30/7/2024 | 14,00 | 14,85 | -0,74% | 13,06 | 14,85 | 13,88 | 13,44 | 14,85 | 6 | 66.638 |
| 29/7/2024 | 14,60 | 14,96 | +3,53% | 13,99 | 15,50 | 14,96 | 12,41 | 14,97 | 14 | 137.703 |
| 25/7/2024 | 13,01 | 14,45 | +9,55% | 12,85 | 14,45 | 13,30 | 13,01 | 14,45 | 13 | 187.666 |
| 24/7/2024 | 13,32 | 13,19 | +1,46% | 13,19 | 13,33 | 13,30 | 13,01 | 13,20 | 4 | 25.270 |
| 23/7/2024 | 12,05 | 13,00 | +5,69% | 12,05 | 13,81 | 13,22 | 12,26 | 14,18 | 27 | 293.640 |
| 22/7/2024 | 13,54 | 12,30 | -11,00% | 12,27 | 13,54 | 12,34 | 12,44 | 12,58 | 20 | 183.875 |
| 18/7/2024 | 13,48 | 13,82 | +7,88% | 12,81 | 13,82 | 13,39 | 11,01 | 13,89 | 9 | 68.289 |
| 16/7/2024 | 13,21 | 12,81 | -6,50% | 12,81 | 13,21 | 13,02 | 12,81 | 13,47 | 7 | 123.695 |
| 15/7/2024 | 13,15 | 13,70 | +5,38% | 13,15 | 13,70 | 13,35 | 13,45 | 13,69 | 3 | 22.710 |
| 11/7/2024 | 13,47 | 13,00 | 0,00% | 12,80 | 13,47 | 13,09 | 12,86 | 13,46 | 3 | 3.927 |
| 10/7/2024 | 12,03 | 13,00 | +3,92% | 12,03 | 13,26 | 12,74 | 12,45 | 13,23 | 14 | 90.477 |
| 9/7/2024 | 12,52 | 12,51 | -3,77% | 12,51 | 12,52 | 12,51 | 12,60 | 13,26 | 4 | 17.516 |
| 8/7/2024 | 14,45 | 13,00 | +0,62% | 12,84 | 14,45 | 13,07 | 12,52 | 13,00 | 5 | 50.974 |
| 5/7/2024 | 13,80 | 12,92 | -5,00% | 12,91 | 13,80 | 13,15 | 12,93 | 13,69 | 6 | 284.255 |
| 4/7/2024 | 13,60 | 13,60 | +1,49% | 13,60 | 13,60 | 13,60 | 13,69 | 14,80 | 1 | 12.240 |
| 3/7/2024 | 13,48 | 13,40 | +3,24% | 12,55 | 13,48 | 13,34 | 12,50 | 13,50 | 9 | 114.733 |
| 2/7/2024 | 12,20 | 12,98 | +12,97% | 12,14 | 12,98 | 12,52 | 12,98 | 13,10 | 9 | 159.127 |
| 1/7/2024 | 10,50 | 11,49 | 0,00% | 10,42 | 11,90 | 11,65 | 11,49 | 13,00 | 9 | 133.980 |
| 27/6/2024 | 10,55 | 11,49 | +8,81% | 10,55 | 11,49 | 11,30 | 10,08 | 11,40 | 10 | 185.397 |
| 26/6/2024 | 10,56 | 10,56 | 0,00% | 10,55 | 10,80 | 10,63 | 10,55 | 11,31 | 5 | 142.516 |
| 25/6/2024 | 10,56 | 10,56 | +0,09% | 10,56 | 10,56 | 10,56 | 10,56 | 11,29 | 1 | 1.056 |
| 24/6/2024 | 10,90 | 10,55 | -11,20% | 8,81 | 10,90 | 10,10 | 10,55 | 11,29 | 14 | 173.811 |
| 21/6/2024 | 12,00 | 11,88 | -1,00% | 11,87 | 12,00 | 11,92 | 11,00 | 11,88 | 5 | 11.927 |
| 20/6/2024 | 11,50 | 12,00 | +9,29% | 11,49 | 12,50 | 11,74 | 12,00 | 12,40 | 12 | 247.767 |
| 19/6/2024 | 10,21 | 10,98 | 0,00% | 10,20 | 10,98 | 10,52 | 10,23 | 11,97 | 7 | 96.790 |
| 18/6/2024 | 10,79 | 10,98 | +7,65% | 10,79 | 10,98 | 10,88 | 10,21 | 10,98 | 3 | 45.736 |
| 14/6/2024 | 10,20 | 10,20 | -5,56% | 10,20 | 10,20 | 10,20 | 10,20 | 11,96 | 1 | 2.040 |
| 12/6/2024 | 10,80 | 10,80 | +4,35% | 10,80 | 10,80 | 10,80 | 10,50 | 11,96 | 1 | 2.160 |
| 11/6/2024 | 10,36 | 10,35 | -1,52% | 10,35 | 10,36 | 10,35 | 10,70 | 11,34 | 3 | 70.381 |
| 10/6/2024 | 11,17 | 10,51 | -5,66% | 10,39 | 11,17 | 10,54 | 10,51 | 11,35 | 5 | 46.382 |
| 7/6/2024 | 11,12 | 11,14 | +0,45% | 11,12 | 11,14 | 11,13 | 10,36 | 11,40 | 4 | 91.312 |
| 6/6/2024 | 10,30 | 11,09 | +7,46% | 10,30 | 11,09 | 11,06 | 10,51 | 11,14 | 9 | 203.577 |
| 5/6/2024 | 11,00 | 10,32 | -5,93% | 10,32 | 11,00 | 10,86 | 10,32 | 11,13 | 6 | 83.623 |
| 4/6/2024 | 10,97 | 10,97 | +2,43% | 10,97 | 10,97 | 10,97 | 10,63 | 10,97 | 1 | 9.873 |
| 3/6/2024 | 10,91 | 10,71 | -3,86% | 10,55 | 10,91 | 10,58 | 10,70 | 11,13 | 8 | 63.538 |
| 31/5/2024 | 11,28 | 11,14 | +1,00% | 9,25 | 12,09 | 10,80 | 10,55 | 11,14 | 11 | 104.831 |
| 29/5/2024 | 11,50 | 11,03 | -7,93% | 11,03 | 11,50 | 11,10 | 11,00 | 11,03 | 6 | 52.205 |
| 28/5/2024 | 11,98 | 11,98 | 0,00% | 11,84 | 11,98 | 11,97 | 11,59 | 12,39 | 3 | 67.074 |
| 27/5/2024 | 12,55 | 11,98 | -0,58% | 11,98 | 12,55 | 12,10 | 12,00 | 12,28 | 10 | 26.638 |
| 23/5/2024 | 12,97 | 12,05 | +0,17% | 12,05 | 12,98 | 12,55 | 12,10 | 12,95 | 3 | 50.226 |
| 22/5/2024 | 12,03 | 12,03 | -5,28% | 12,03 | 12,03 | 12,03 | 12,02 | 12,84 | 1 | 2.406 |
| 21/5/2024 | 12,11 | 12,70 | +1,36% | 12,00 | 12,70 | 12,19 | 12,06 | 12,96 | 9 | 65.839 |
| 20/5/2024 | 12,53 | 12,53 | +3,38% | 12,53 | 12,53 | 12,53 | 12,15 | 12,95 | 1 | 12.530 |
| 17/5/2024 | 13,42 | 12,12 | -9,55% | 12,03 | 13,45 | 12,36 | 12,13 | 12,98 | 8 | 93.939 |
| 16/5/2024 | 13,49 | 13,40 | +8,41% | 12,80 | 13,49 | 13,12 | 12,98 | 13,39 | 9 | 61.703 |
| 15/5/2024 | 14,00 | 12,36 | -10,43% | 12,36 | 14,00 | 12,69 | 12,30 | 12,77 | 19 | 491.177 |
| 13/5/2024 | 13,66 | 13,80 | +0,36% | 13,66 | 13,80 | 13,79 | 13,80 | 14,99 | 7 | 139.311 |
| 10/5/2024 | 14,29 | 13,75 | -3,78% | 13,75 | 14,29 | 14,02 | 13,87 | 13,91 | 3 | 61.708 |
| 9/5/2024 | 14,30 | 14,29 | -4,73% | 14,29 | 15,40 | 14,41 | 14,29 | 15,15 | 8 | 145.613 |
| 8/5/2024 | 15,47 | 15,00 | +0,67% | 15,00 | 15,47 | 15,29 | 14,50 | 15,10 | 7 | 172.857 |
| 7/5/2024 | 15,00 | 14,90 | +0,47% | 13,45 | 15,24 | 14,21 | 13,45 | 15,85 | 43 | 936.621 |
| 6/5/2024 | 17,50 | 14,83 | -15,26% | 11,99 | 17,50 | 14,31 | 14,23 | 17,19 | 77 | 1.387.390 |
| 3/5/2024 | 17,50 | 17,50 | 0,00% | 17,50 | 17,50 | 17,50 | 17,50 | 18,17 | 1 | 1.750 |
| 2/5/2024 | 17,60 | 17,50 | -2,78% | 17,50 | 17,60 | 17,54 | 17,50 | 18,15 | 15 | 400.085 |
| 30/4/2024 | 18,00 | 18,00 | -2,07% | 18,00 | 18,00 | 18,00 | 17,57 | 18,69 | 1 | 1.800 |
| 29/4/2024 | 18,38 | 18,38 | -2,23% | 18,38 | 18,38 | 18,38 | 18,00 | 18,78 | 2 | 9.190 |
| 24/4/2024 | 18,80 | 18,80 | +6,40% | 18,80 | 18,80 | 18,80 | 17,74 | 18,79 | 3 | 58.280 |
| 23/4/2024 | 17,68 | 17,67 | +0,51% | 17,67 | 17,69 | 17,67 | 17,66 | 18,48 | 6 | 144.925 |
| 22/4/2024 | 19,26 | 17,58 | -8,91% | 17,58 | 19,26 | 18,03 | 17,62 | 19,00 | 5 | 25.250 |
| 19/4/2024 | 18,16 | 19,30 | +3,54% | 18,07 | 19,30 | 18,61 | 18,08 | 19,25 | 6 | 31.645 |