Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MNPR3F - MINUPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 39,00 | 39,50 | +1,28% | 39,00 | 40,96 | 39,50 | 39,49 | 40,96 | 10 | 233.099 |
| 4/9/2025 | 38,99 | 39,00 | +1,46% | 36,99 | 39,00 | 38,56 | 37,20 | 40,99 | 12 | 312.413 |
| 3/9/2025 | 36,79 | 38,44 | +4,40% | 32,60 | 39,00 | 36,88 | 37,00 | 40,99 | 45 | 549.657 |
| 2/9/2025 | 32,90 | 36,82 | +11,95% | 32,90 | 36,82 | 34,00 | 32,76 | 36,82 | 4 | 61.207 |
| 1/9/2025 | 32,89 | 32,89 | +1,01% | 32,89 | 32,89 | 32,89 | 32,90 | 36,82 | 3 | 78.936 |
| 29/8/2025 | 32,56 | 32,56 | -0,52% | 32,56 | 35,60 | 33,41 | 32,56 | 35,55 | 15 | 213.883 |
| 28/8/2025 | 32,49 | 32,73 | +2,54% | 32,49 | 32,73 | 32,51 | 31,96 | 32,73 | 3 | 42.267 |
| 27/8/2025 | 32,02 | 31,92 | -6,06% | 31,92 | 33,96 | 32,15 | 31,91 | 32,99 | 6 | 41.797 |
| 26/8/2025 | 32,48 | 33,98 | +0,06% | 32,48 | 33,98 | 32,54 | 31,90 | 33,97 | 7 | 224.562 |
| 25/8/2025 | 33,98 | 33,96 | +7,81% | 32,49 | 33,98 | 33,84 | 32,49 | 33,98 | 7 | 81.225 |
| 22/8/2025 | 33,49 | 31,50 | -5,94% | 30,95 | 33,49 | 31,55 | 31,50 | 32,29 | 12 | 438.658 |
| 21/8/2025 | 32,49 | 33,49 | +3,05% | 32,49 | 33,49 | 33,47 | 31,10 | 33,49 | 6 | 187.443 |
| 20/8/2025 | 31,95 | 32,50 | +1,56% | 31,95 | 32,50 | 32,05 | 30,67 | 33,47 | 4 | 310.920 |
| 19/8/2025 | 32,90 | 32,00 | -2,74% | 30,51 | 32,90 | 31,16 | 30,83 | 31,99 | 11 | 177.622 |
| 18/8/2025 | 33,50 | 32,90 | +0,70% | 29,92 | 33,50 | 32,67 | 31,50 | 32,90 | 21 | 359.371 |
| 15/8/2025 | 28,76 | 32,67 | +13,63% | 28,76 | 32,75 | 31,63 | 28,03 | 32,67 | 11 | 414.416 |
| 14/8/2025 | 28,00 | 28,75 | +0,52% | 28,00 | 28,75 | 28,37 | 27,00 | 28,76 | 2 | 5.675 |
| 13/8/2025 | 28,31 | 28,60 | +2,14% | 28,31 | 28,60 | 28,31 | 27,56 | 28,76 | 3 | 223.680 |
| 12/8/2025 | 25,21 | 28,00 | +5,66% | 25,16 | 28,00 | 27,05 | 26,20 | 28,32 | 18 | 533.009 |
| 11/8/2025 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,30 | 26,37 | 1 | 18.550 |
| 8/8/2025 | 26,50 | 26,50 | -0,53% | 26,50 | 26,50 | 26,50 | 25,30 | 26,64 | 2 | 18.550 |
| 7/8/2025 | 25,98 | 26,64 | +6,39% | 25,83 | 26,64 | 26,15 | 25,86 | 26,64 | 16 | 567.578 |
| 1/8/2025 | 25,04 | 25,04 | 0,00% | 25,04 | 25,04 | 25,04 | 24,18 | 26,73 | 2 | 10.016 |
| 31/7/2025 | 25,04 | 25,04 | +3,81% | 25,04 | 25,04 | 25,04 | 24,15 | 26,74 | 1 | 2.504 |
| 30/7/2025 | 24,60 | 24,12 | -4,85% | 24,12 | 24,60 | 24,53 | 24,11 | 26,74 | 3 | 61.330 |
| 29/7/2025 | 25,34 | 25,35 | +5,10% | 25,34 | 25,35 | 25,34 | 24,13 | 26,75 | 2 | 70.960 |
| 28/7/2025 | 24,12 | 24,12 | -0,21% | 24,12 | 24,12 | 24,12 | 24,11 | 26,98 | 1 | 2.412 |
| 25/7/2025 | 25,37 | 24,17 | +0,21% | 24,17 | 25,37 | 24,77 | 24,12 | 25,98 | 2 | 4.954 |
| 24/7/2025 | 24,12 | 24,12 | +0,08% | 24,12 | 24,12 | 24,12 | 24,11 | 26,98 | 1 | 120.600 |
| 23/7/2025 | 25,37 | 24,10 | -1,75% | 24,05 | 25,37 | 24,12 | 24,10 | 25,99 | 4 | 62.712 |
| 22/7/2025 | 24,68 | 24,53 | -6,12% | 24,53 | 24,68 | 24,60 | 24,53 | 25,30 | 7 | 221.433 |
| 18/7/2025 | 26,13 | 26,13 | +0,50% | 26,13 | 26,13 | 26,13 | 24,66 | 26,19 | 1 | 2.613 |
| 16/7/2025 | 26,00 | 26,00 | +5,65% | 26,00 | 26,00 | 26,00 | 24,72 | 26,00 | 3 | 44.200 |
| 15/7/2025 | 27,46 | 24,61 | -10,44% | 24,61 | 27,46 | 24,87 | 24,61 | 27,44 | 5 | 106.963 |
| 14/7/2025 | 27,48 | 27,48 | +11,66% | 27,48 | 27,48 | 27,48 | 24,63 | 27,47 | 2 | 137.400 |
| 11/7/2025 | 24,61 | 24,61 | -1,91% | 24,61 | 24,61 | 24,61 | 24,61 | 27,48 | 1 | 2.461 |
| 9/7/2025 | 25,09 | 25,09 | -4,46% | 25,09 | 25,09 | 25,09 | 24,60 | 27,48 | 1 | 17.563 |
| 8/7/2025 | 26,26 | 26,26 | +1,00% | 26,26 | 26,26 | 26,26 | 23,46 | 25,59 | 2 | 7.878 |
| 7/7/2025 | 26,23 | 26,00 | 0,00% | 26,00 | 26,23 | 26,07 | 23,46 | 26,23 | 2 | 7.823 |
| 3/7/2025 | 24,22 | 26,00 | +5,18% | 23,46 | 26,00 | 24,92 | 24,72 | 26,00 | 5 | 64.809 |
| 2/7/2025 | 25,50 | 24,72 | -4,56% | 24,24 | 26,00 | 25,71 | 24,72 | 26,24 | 11 | 169.732 |
| 1/7/2025 | 25,90 | 25,90 | +1,57% | 25,90 | 25,90 | 25,90 | 24,22 | 25,60 | 1 | 2.590 |
| 30/6/2025 | 25,50 | 25,50 | -0,39% | 25,50 | 25,50 | 25,50 | 24,22 | 25,90 | 1 | 5.100 |
| 27/6/2025 | 25,30 | 25,60 | +1,03% | 23,48 | 25,60 | 24,79 | 24,61 | 25,60 | 12 | 334.761 |
| 26/6/2025 | 25,00 | 25,34 | +1,40% | 25,00 | 25,34 | 25,13 | 23,45 | 25,35 | 3 | 20.105 |
| 25/6/2025 | 23,04 | 24,99 | +7,76% | 23,04 | 24,99 | 24,46 | 23,45 | 25,00 | 8 | 271.585 |
| 24/6/2025 | 22,55 | 23,19 | +0,35% | 22,55 | 23,84 | 23,40 | 23,05 | 23,67 | 6 | 63.202 |
| 23/6/2025 | 25,09 | 23,11 | -1,49% | 23,11 | 25,10 | 23,29 | 23,11 | 24,00 | 10 | 368.045 |
| 20/6/2025 | 24,80 | 23,46 | -5,40% | 23,46 | 26,00 | 25,29 | 23,36 | 25,35 | 12 | 508.386 |
| 18/6/2025 | 24,00 | 24,80 | -0,80% | 24,00 | 24,80 | 24,78 | 23,01 | 24,95 | 2 | 151.200 |
| 17/6/2025 | 25,00 | 25,00 | +3,99% | 25,00 | 25,00 | 25,00 | 24,04 | 25,00 | 1 | 5.000 |
| 13/6/2025 | 23,02 | 24,04 | +4,48% | 23,02 | 24,41 | 23,30 | 23,20 | 24,50 | 7 | 195.774 |
| 12/6/2025 | 23,01 | 23,01 | -4,92% | 23,01 | 23,01 | 23,01 | 23,10 | 24,42 | 2 | 6.903 |
| 11/6/2025 | 24,00 | 24,20 | -3,04% | 24,00 | 24,20 | 24,02 | 23,01 | 24,20 | 3 | 240.220 |
| 10/6/2025 | 24,75 | 24,96 | +8,10% | 23,65 | 24,96 | 24,19 | 23,66 | 24,96 | 10 | 348.361 |
| 9/6/2025 | 24,76 | 23,09 | -0,17% | 23,09 | 25,35 | 24,91 | 23,09 | 25,19 | 4 | 79.729 |
| 6/6/2025 | 23,13 | 23,13 | -8,58% | 23,13 | 23,13 | 23,13 | 24,00 | 24,75 | 1 | 16.191 |
| 5/6/2025 | 25,40 | 25,30 | +0,08% | 23,97 | 25,40 | 24,13 | 23,21 | 25,30 | 4 | 164.137 |
| 4/6/2025 | 24,98 | 25,28 | +1,32% | 24,98 | 25,40 | 25,01 | 24,24 | 25,28 | 5 | 277.630 |
| 3/6/2025 | 24,92 | 24,95 | +7,78% | 24,92 | 24,98 | 24,95 | 24,24 | 24,98 | 3 | 154.750 |
| 2/6/2025 | 25,00 | 23,15 | -7,77% | 23,15 | 25,00 | 24,07 | 23,15 | 24,80 | 3 | 144.470 |
| 30/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 25,10 | 25,10 | 25,50 | 1 | 60.240 |
| 29/5/2025 | 24,55 | 25,50 | -1,89% | 23,00 | 25,50 | 24,14 | 23,41 | 25,50 | 16 | 668.932 |
| 27/5/2025 | 25,01 | 25,99 | +5,95% | 25,01 | 25,99 | 25,50 | 25,00 | 25,99 | 2 | 5.100 |
| 26/5/2025 | 24,51 | 24,53 | -10,80% | 24,51 | 24,53 | 24,52 | 24,56 | 27,48 | 7 | 46.589 |
| 23/5/2025 | 26,69 | 27,50 | +4,36% | 25,50 | 27,50 | 26,69 | 24,51 | 27,50 | 5 | 16.017 |
| 22/5/2025 | 26,35 | 26,35 | -0,19% | 26,34 | 26,35 | 26,34 | 26,00 | 27,49 | 3 | 55.331 |
| 20/5/2025 | 26,40 | 26,40 | -0,53% | 26,40 | 26,59 | 26,48 | 25,45 | 26,59 | 3 | 18.537 |
| 19/5/2025 | 25,06 | 26,54 | +8,33% | 25,06 | 26,65 | 25,24 | 25,09 | 26,54 | 10 | 295.382 |
| 16/5/2025 | 27,40 | 24,50 | -5,81% | 24,50 | 27,50 | 25,39 | 24,53 | 27,00 | 7 | 101.572 |
| 14/5/2025 | 26,01 | 26,01 | -4,73% | 26,01 | 26,01 | 26,01 | 26,01 | 27,50 | 1 | 13.005 |
| 12/5/2025 | 26,28 | 27,30 | +4,96% | 26,28 | 27,30 | 27,09 | 26,02 | 28,00 | 3 | 67.740 |
| 9/5/2025 | 26,84 | 26,01 | -8,70% | 26,01 | 26,84 | 26,03 | 26,01 | 27,00 | 6 | 85.926 |
| 8/5/2025 | 28,77 | 28,49 | +4,36% | 28,30 | 28,77 | 28,62 | 27,50 | 28,49 | 3 | 57.241 |
| 7/5/2025 | 27,30 | 27,30 | -2,67% | 27,30 | 27,30 | 27,30 | 27,20 | 29,88 | 12 | 256.620 |
| 6/5/2025 | 29,36 | 28,05 | -7,12% | 27,32 | 29,36 | 27,99 | 28,55 | 29,90 | 11 | 151.153 |
| 5/5/2025 | 31,10 | 30,20 | -7,08% | 29,54 | 31,10 | 30,01 | 30,00 | 30,40 | 28 | 444.152 |
| 2/5/2025 | 27,98 | 32,50 | +25,92% | 27,98 | 32,50 | 29,96 | 24,11 | 35,00 | 24 | 904.999 |
| 29/4/2025 | 25,81 | 25,81 | +0,39% | 25,81 | 25,81 | 25,81 | 25,50 | 26,90 | 1 | 12.905 |
| 28/4/2025 | 25,71 | 25,71 | -0,43% | 25,71 | 25,71 | 25,71 | 25,71 | 27,23 | 3 | 107.982 |
| 25/4/2025 | 27,30 | 25,82 | -6,07% | 25,70 | 27,41 | 26,81 | 25,82 | 27,34 | 10 | 107.250 |
| 24/4/2025 | 26,73 | 27,49 | +2,84% | 26,73 | 27,49 | 27,00 | 26,90 | 27,49 | 4 | 86.405 |
| 23/4/2025 | 27,30 | 26,73 | +2,57% | 25,00 | 27,49 | 26,60 | 24,00 | 26,73 | 10 | 50.550 |
| 22/4/2025 | 28,00 | 26,06 | -0,04% | 26,06 | 28,11 | 26,39 | 26,06 | 27,60 | 7 | 158.369 |
| 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 |
| 18/4/2024 | 19,89 | 18,64 | -6,80% | 18,64 | 19,89 | 19,26 | 18,64 | 19,41 | 2 | 53.942 |
| 16/4/2024 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 19,99 | 18,50 | 19,95 | 2 | 101.995 |
| 15/4/2024 | 19,50 | 20,00 | +7,30% | 19,50 | 20,00 | 19,89 | 18,67 | 20,43 | 4 | 11.938 |
| 12/4/2024 | 18,20 | 18,64 | -6,71% | 18,11 | 19,37 | 18,68 | 18,15 | 19,34 | 7 | 87.816 |
| 11/4/2024 | 19,98 | 19,98 | 0,00% | 19,98 | 19,98 | 19,87 | 18,53 | 19,74 | 4 | 13.914 |
| 10/4/2024 | 19,98 | 19,98 | +5,16% | 19,98 | 19,98 | 19,98 | 18,24 | 19,98 | 1 | 7.992 |
| 8/4/2024 | 17,51 | 19,00 | +8,57% | 17,51 | 20,23 | 18,87 | 18,65 | 19,00 | 23 | 520.910 |
| 5/4/2024 | 18,60 | 17,50 | -5,51% | 17,50 | 19,44 | 18,48 | 17,51 | 19,00 | 16 | 277.240 |
| 4/4/2024 | 19,01 | 18,52 | -5,75% | 18,52 | 19,01 | 18,97 | 18,52 | 19,01 | 3 | 24.664 |
| 3/4/2024 | 19,66 | 19,65 | +3,10% | 19,65 | 19,66 | 19,65 | 19,65 | 20,29 | 5 | 57.004 |
| 2/4/2024 | 18,03 | 19,06 | -8,06% | 18,03 | 19,65 | 18,41 | 19,06 | 19,92 | 4 | 27.623 |
| 1/4/2024 | 20,73 | 20,73 | 0,00% | 20,73 | 20,73 | 20,74 | 19,63 | 20,80 | 5 | 163.914 |
| 28/3/2024 | 20,52 | 20,73 | +6,36% | 20,51 | 20,74 | 20,59 | 19,03 | 20,99 | 11 | 273.911 |
| 27/3/2024 | 19,07 | 19,49 | -1,96% | 19,00 | 19,99 | 19,60 | 18,95 | 20,30 | 13 | 68.619 |
| 26/3/2024 | 19,88 | 19,88 | +9,29% | 19,88 | 19,88 | 19,88 | 18,26 | 19,88 | 10 | 435.372 |
| 25/3/2024 | 18,49 | 18,19 | -5,56% | 18,04 | 19,27 | 18,23 | 18,19 | 19,19 | 9 | 74.764 |
| 22/3/2024 | 19,26 | 19,26 | +0,31% | 19,20 | 19,26 | 19,24 | 19,20 | 19,79 | 5 | 9.624 |
| 21/3/2024 | 19,20 | 19,20 | +2,95% | 19,20 | 19,20 | 19,20 | 18,85 | 19,71 | 1 | 1.920 |
| 20/3/2024 | 20,08 | 18,65 | +0,92% | 18,65 | 20,44 | 18,88 | 18,81 | 19,83 | 7 | 66.110 |
| 19/3/2024 | 19,44 | 18,48 | -4,94% | 18,33 | 19,44 | 18,41 | 18,48 | 19,48 | 7 | 150.972 |
| 18/3/2024 | 19,82 | 19,44 | -2,07% | 19,44 | 19,82 | 19,63 | 19,44 | 19,79 | 8 | 196.344 |
| 15/3/2024 | 21,48 | 19,85 | -4,20% | 19,85 | 21,48 | 19,99 | 19,85 | 21,48 | 5 | 43.983 |
| 14/3/2024 | 20,97 | 20,72 | +3,70% | 20,72 | 20,97 | 20,92 | 20,00 | 20,50 | 2 | 12.557 |
| 12/3/2024 | 21,14 | 19,98 | -5,49% | 19,98 | 21,24 | 20,61 | 20,01 | 21,24 | 5 | 24.736 |
| 11/3/2024 | 21,33 | 21,14 | +7,64% | 21,07 | 22,24 | 21,65 | 21,14 | 21,97 | 13 | 236.056 |
| 8/3/2024 | 19,52 | 19,64 | -1,80% | 19,52 | 19,65 | 19,61 | 0,00 | 0,00 | 5 | 115.736 |
| 7/3/2024 | 20,00 | 20,00 | 0,00% | 19,76 | 20,52 | 20,14 | 19,54 | 20,40 | 17 | 435.217 |
| 6/3/2024 | 21,73 | 20,00 | 0,00% | 20,00 | 21,95 | 21,51 | 19,50 | 21,69 | 8 | 137.679 |
| 5/3/2024 | 19,45 | 20,00 | -1,09% | 19,45 | 20,64 | 20,07 | 20,00 | 21,98 | 8 | 184.719 |
| 4/3/2024 | 20,22 | 20,22 | +5,86% | 20,22 | 20,22 | 20,22 | 19,49 | 19,90 | 1 | 2.022 |
| 29/2/2024 | 22,05 | 19,10 | -13,18% | 19,10 | 22,05 | 21,83 | 19,51 | 21,65 | 3 | 30.575 |
| 28/2/2024 | 20,50 | 22,00 | +7,32% | 20,23 | 22,00 | 21,02 | 20,20 | 22,00 | 20 | 479.454 |
| 27/2/2024 | 19,76 | 20,50 | +3,74% | 19,76 | 20,50 | 20,36 | 19,76 | 20,50 | 6 | 248.412 |
| 26/2/2024 | 18,81 | 19,76 | +9,66% | 18,81 | 20,24 | 19,87 | 18,32 | 19,52 | 14 | 486.942 |
| 23/2/2024 | 18,44 | 18,02 | -6,10% | 18,02 | 19,15 | 18,32 | 0,00 | 0,00 | 8 | 65.957 |
| 22/2/2024 | 17,83 | 19,19 | +10,92% | 17,16 | 19,19 | 17,74 | 17,60 | 19,15 | 11 | 111.788 |
| 21/2/2024 | 17,27 | 17,30 | -8,90% | 17,25 | 19,38 | 17,34 | 17,30 | 18,38 | 8 | 98.848 |
| 20/2/2024 | 19,10 | 18,99 | +5,15% | 18,99 | 19,10 | 18,99 | 17,82 | 19,10 | 2 | 39.890 |
| 19/2/2024 | 20,00 | 18,06 | -2,59% | 18,05 | 20,00 | 18,53 | 18,21 | 20,00 | 5 | 66.737 |
| 16/2/2024 | 17,24 | 18,54 | +7,17% | 17,24 | 19,77 | 18,99 | 18,00 | 19,89 | 7 | 79.782 |
| 15/2/2024 | 20,01 | 17,30 | -3,89% | 17,30 | 20,01 | 19,13 | 17,41 | 19,77 | 3 | 59.321 |
| 14/2/2024 | 20,01 | 18,00 | -0,06% | 18,00 | 20,01 | 19,58 | 17,91 | 19,77 | 3 | 37.215 |
| 8/2/2024 | 20,62 | 18,01 | -0,61% | 18,01 | 20,62 | 19,31 | 18,31 | 21,00 | 3 | 15.452 |
| 7/2/2024 | 20,19 | 18,12 | -10,30% | 17,17 | 20,60 | 18,22 | 18,21 | 20,60 | 10 | 164.041 |
| 6/2/2024 | 20,80 | 20,20 | -8,97% | 20,19 | 22,42 | 20,99 | 20,19 | 22,30 | 30 | 407.293 |
| 5/2/2024 | 21,44 | 22,19 | +6,63% | 21,43 | 22,19 | 21,74 | 20,83 | 22,40 | 10 | 365.291 |
| 2/2/2024 | 22,43 | 20,81 | -7,22% | 20,80 | 22,43 | 21,15 | 20,80 | 21,88 | 15 | 245.376 |
| 1/2/2024 | 22,16 | 22,43 | +4,72% | 20,35 | 22,43 | 21,55 | 20,92 | 22,42 | 27 | 517.210 |
| 30/1/2024 | 21,42 | 21,42 | 0,00% | 21,42 | 21,42 | 21,42 | 21,42 | 22,00 | 1 | 87.822 |
| 29/1/2024 | 21,00 | 21,42 | +2,19% | 20,75 | 21,42 | 21,07 | 20,70 | 21,42 | 6 | 35.824 |
| 26/1/2024 | 21,89 | 20,96 | -2,06% | 20,96 | 22,25 | 21,30 | 20,00 | 21,21 | 9 | 127.822 |
| 25/1/2024 | 21,89 | 21,40 | -2,73% | 21,40 | 22,15 | 21,96 | 21,50 | 22,16 | 4 | 24.160 |
| 24/1/2024 | 22,00 | 22,00 | +3,00% | 22,00 | 22,00 | 22,00 | 22,00 | 22,45 | 1 | 33.000 |
| 23/1/2024 | 21,49 | 21,36 | -3,17% | 21,25 | 22,49 | 21,93 | 21,39 | 22,48 | 20 | 276.340 |
| 22/1/2024 | 21,76 | 22,06 | -1,87% | 20,91 | 22,06 | 21,52 | 21,06 | 22,08 | 12 | 251.793 |
| 19/1/2024 | 22,60 | 22,48 | -1,58% | 22,00 | 22,90 | 22,47 | 21,10 | 22,21 | 21 | 195.567 |
| 18/1/2024 | 22,49 | 22,84 | +6,23% | 21,05 | 22,84 | 22,45 | 22,50 | 22,83 | 27 | 502.960 |
| 17/1/2024 | 17,91 | 21,50 | +14,61% | 17,91 | 22,96 | 19,86 | 21,51 | 22,49 | 43 | 846.326 |
| 16/1/2024 | 18,54 | 18,76 | +4,45% | 18,54 | 18,99 | 18,60 | 18,01 | 18,50 | 4 | 37.207 |
| 15/1/2024 | 17,96 | 17,96 | +2,05% | 17,96 | 17,96 | 17,96 | 17,95 | 18,50 | 4 | 204.744 |
| 12/1/2024 | 18,30 | 17,60 | -2,60% | 17,60 | 19,00 | 18,65 | 17,56 | 18,50 | 13 | 130.618 |
| 10/1/2024 | 17,50 | 18,07 | +4,94% | 17,43 | 18,10 | 17,91 | 18,07 | 18,08 | 15 | 220.297 |
| 9/1/2024 | 18,02 | 17,22 | -5,38% | 17,22 | 18,21 | 17,71 | 17,21 | 18,50 | 17 | 185.976 |
| 8/1/2024 | 18,00 | 18,20 | -6,33% | 17,49 | 18,20 | 17,57 | 17,64 | 18,97 | 11 | 43.944 |
| 5/1/2024 | 18,69 | 19,43 | +12,05% | 17,45 | 19,43 | 18,44 | 17,52 | 19,43 | 18 | 341.224 |
| 4/1/2024 | 18,11 | 17,34 | -2,31% | 17,34 | 18,11 | 17,76 | 17,36 | 18,29 | 2 | 15.991 |
| 3/1/2024 | 17,22 | 17,75 | -6,13% | 17,21 | 17,85 | 17,40 | 17,30 | 18,48 | 6 | 158.424 |
| 2/1/2024 | 17,08 | 18,91 | +0,11% | 17,07 | 18,91 | 17,64 | 17,19 | 18,90 | 11 | 490.443 |
| 28/12/2023 | 17,80 | 18,89 | +6,12% | 17,80 | 18,98 | 18,76 | 17,70 | 18,50 | 6 | 35.647 |
| 27/12/2023 | 17,39 | 17,80 | +3,97% | 17,12 | 17,81 | 17,57 | 17,26 | 18,32 | 15 | 223.240 |
| 26/12/2023 | 18,07 | 17,12 | -2,45% | 17,12 | 18,07 | 17,19 | 17,11 | 18,07 | 4 | 22.351 |
| 22/12/2023 | 17,56 | 17,55 | -1,13% | 17,55 | 17,56 | 17,55 | 17,12 | 18,15 | 2 | 10.534 |
| 21/12/2023 | 17,61 | 17,75 | -0,84% | 17,61 | 17,75 | 17,66 | 17,60 | 18,15 | 2 | 35.332 |
| 20/12/2023 | 18,15 | 17,90 | -1,10% | 17,90 | 18,18 | 17,97 | 17,75 | 18,09 | 6 | 19.768 |
| 19/12/2023 | 17,05 | 18,10 | +1,06% | 17,05 | 18,24 | 17,62 | 17,90 | 18,08 | 4 | 7.048 |
| 18/12/2023 | 18,11 | 17,91 | -3,08% | 17,84 | 18,30 | 17,99 | 17,91 | 18,32 | 12 | 55.798 |
| 15/12/2023 | 18,48 | 18,48 | -2,74% | 18,48 | 18,48 | 18,48 | 18,06 | 18,48 | 1 | 3.696 |
| 13/12/2023 | 18,50 | 19,00 | +1,60% | 18,06 | 19,11 | 18,38 | 18,31 | 20,55 | 14 | 238.984 |
| 12/12/2023 | 18,70 | 18,70 | +3,95% | 18,70 | 18,70 | 18,70 | 18,05 | 18,50 | 1 | 1.870 |
| 11/12/2023 | 18,70 | 17,99 | -0,33% | 17,91 | 18,70 | 18,04 | 18,00 | 18,50 | 8 | 108.274 |
| 8/12/2023 | 18,98 | 18,05 | -2,17% | 17,05 | 18,99 | 18,30 | 17,51 | 18,49 | 31 | 463.112 |
| 6/12/2023 | 18,45 | 18,45 | +2,44% | 18,01 | 18,45 | 18,44 | 18,05 | 18,50 | 5 | 142.021 |
| 5/12/2023 | 18,01 | 18,01 | +0,06% | 18,01 | 18,02 | 18,01 | 18,04 | 18,45 | 3 | 19.819 |
| 4/12/2023 | 18,00 | 18,00 | +2,74% | 18,00 | 18,00 | 18,00 | 18,22 | 18,48 | 1 | 9.000 |
| 1/12/2023 | 18,09 | 17,52 | +0,17% | 17,52 | 19,00 | 18,47 | 17,51 | 18,50 | 15 | 182.891 |
| 30/11/2023 | 17,49 | 17,49 | +9,24% | 17,49 | 17,49 | 17,49 | 17,49 | 18,37 | 3 | 29.733 |
| 27/11/2023 | 18,49 | 16,01 | -13,88% | 16,01 | 18,49 | 16,31 | 16,01 | 18,00 | 16 | 130.511 |
| 24/11/2023 | 17,56 | 18,59 | +6,11% | 17,56 | 18,59 | 18,04 | 17,72 | 18,49 | 4 | 18.044 |
| 23/11/2023 | 17,55 | 17,52 | -5,19% | 17,52 | 17,55 | 17,54 | 17,56 | 18,00 | 6 | 231.570 |
| 22/11/2023 | 17,50 | 18,48 | +5,60% | 17,50 | 18,48 | 17,52 | 17,35 | 18,46 | 5 | 66.598 |
| 21/11/2023 | 17,50 | 17,50 | -3,31% | 17,50 | 17,50 | 17,50 | 17,50 | 18,30 | 2 | 24.500 |
| 20/11/2023 | 18,00 | 18,10 | -2,74% | 17,50 | 18,32 | 18,13 | 17,40 | 18,32 | 5 | 61.668 |
| 17/11/2023 | 17,00 | 18,61 | +0,81% | 17,00 | 18,61 | 17,91 | 17,00 | 18,61 | 3 | 12.541 |
| 16/11/2023 | 17,67 | 18,46 | +4,41% | 16,00 | 18,46 | 16,51 | 16,70 | 18,44 | 9 | 56.136 |
| 14/11/2023 | 17,50 | 17,68 | +16,32% | 17,40 | 18,60 | 17,83 | 15,99 | 17,68 | 14 | 326.318 |
| 13/11/2023 | 18,59 | 15,20 | -15,51% | 15,20 | 18,59 | 15,50 | 15,20 | 18,20 | 10 | 60.478 |
| 10/11/2023 | 17,99 | 17,99 | -0,11% | 17,99 | 17,99 | 17,99 | 17,05 | 19,00 | 1 | 3.598 |
| 9/11/2023 | 17,54 | 18,01 | +0,17% | 17,54 | 18,01 | 17,57 | 17,00 | 18,02 | 3 | 28.125 |
| 8/11/2023 | 17,34 | 17,98 | +3,99% | 17,01 | 18,01 | 17,79 | 17,00 | 17,99 | 6 | 192.153 |
| 7/11/2023 | 16,80 | 17,29 | +7,93% | 16,80 | 17,55 | 17,18 | 16,39 | 17,83 | 17 | 376.353 |
| 6/11/2023 | 16,00 | 16,02 | +0,06% | 16,00 | 17,16 | 16,81 | 16,45 | 16,95 | 11 | 137.918 |
| 3/11/2023 | 15,02 | 16,01 | +6,66% | 15,02 | 16,01 | 15,69 | 15,51 | 16,42 | 5 | 17.266 |
| 1/11/2023 | 15,01 | 15,01 | -7,00% | 15,01 | 15,01 | 15,01 | 15,00 | 16,13 | 1 | 1.501 |
| 31/10/2023 | 15,32 | 16,14 | +5,42% | 15,32 | 16,49 | 15,88 | 16,00 | 16,50 | 12 | 79.411 |
| 30/10/2023 | 14,09 | 15,31 | +2,00% | 14,09 | 16,49 | 15,19 | 15,30 | 16,49 | 14 | 162.630 |
| 27/10/2023 | 14,98 | 15,01 | -0,07% | 14,56 | 15,34 | 14,94 | 9,35 | 15,01 | 9 | 143.449 |
| 26/10/2023 | 15,02 | 15,02 | -1,83% | 15,02 | 15,02 | 15,01 | 15,00 | 15,44 | 3 | 42.054 |
| 25/10/2023 | 15,47 | 15,30 | -0,07% | 15,30 | 15,47 | 15,40 | 15,00 | 15,49 | 4 | 6.162 |
| 24/10/2023 | 15,66 | 15,31 | -0,97% | 15,31 | 15,66 | 15,31 | 15,30 | 15,61 | 7 | 114.889 |
| 23/10/2023 | 15,16 | 15,46 | -3,38% | 15,12 | 15,65 | 15,36 | 15,40 | 15,88 | 9 | 147.499 |
| 20/10/2023 | 15,98 | 16,00 | +3,23% | 15,57 | 16,49 | 16,08 | 15,57 | 16,28 | 7 | 73.986 |
| 19/10/2023 | 15,50 | 15,50 | -2,76% | 15,50 | 15,50 | 15,50 | 15,50 | 15,91 | 2 | 43.400 |
| 18/10/2023 | 15,96 | 15,94 | +2,25% | 14,80 | 15,96 | 15,64 | 14,86 | 15,91 | 14 | 319.107 |
| 17/10/2023 | 15,69 | 15,59 | +1,23% | 14,80 | 15,69 | 15,48 | 15,30 | 15,94 | 14 | 72.768 |
| 16/10/2023 | 15,34 | 15,40 | -0,71% | 15,21 | 15,40 | 15,23 | 15,02 | 15,89 | 6 | 39.612 |
| 11/10/2023 | 15,46 | 15,51 | +0,06% | 15,30 | 15,51 | 15,43 | 15,34 | 15,99 | 7 | 95.685 |
| 10/10/2023 | 15,99 | 15,50 | -0,77% | 15,50 | 15,99 | 15,90 | 15,21 | 15,77 | 2 | 19.090 |
| 9/10/2023 | 14,39 | 15,62 | +16,05% | 14,39 | 16,01 | 15,46 | 15,02 | 15,70 | 26 | 490.321 |
| 6/10/2023 | 14,40 | 13,46 | -3,79% | 13,46 | 14,40 | 13,70 | 13,45 | 14,39 | 2 | 37.000 |
| 5/10/2023 | 13,99 | 13,99 | -0,71% | 13,99 | 13,99 | 13,99 | 13,74 | 14,49 | 1 | 1.399 |
| 4/10/2023 | 14,00 | 14,09 | +0,43% | 13,63 | 14,09 | 13,98 | 13,86 | 14,54 | 6 | 120.290 |
| 3/10/2023 | 14,85 | 14,03 | -5,59% | 14,01 | 14,85 | 14,32 | 14,02 | 14,67 | 26 | 409.743 |
| 2/10/2023 | 14,67 | 14,86 | -1,26% | 14,51 | 14,86 | 14,57 | 14,50 | 14,86 | 7 | 78.729 |
| 29/9/2023 | 15,20 | 15,05 | +1,14% | 15,04 | 15,20 | 15,05 | 15,00 | 15,28 | 4 | 57.204 |
| 28/9/2023 | 13,91 | 14,88 | +10,63% | 13,91 | 15,78 | 15,11 | 14,88 | 15,21 | 22 | 343.036 |
| 27/9/2023 | 13,85 | 13,45 | -13,78% | 13,44 | 14,04 | 13,61 | 13,68 | 13,97 | 11 | 280.394 |
| 26/9/2023 | 15,39 | 15,60 | +1,23% | 15,02 | 15,60 | 15,37 | 15,01 | 15,36 | 6 | 67.659 |
| 25/9/2023 | 15,52 | 15,41 | +1,18% | 15,41 | 15,71 | 15,53 | 15,37 | 15,47 | 7 | 29.524 |
| 21/9/2023 | 15,25 | 15,23 | -4,81% | 15,23 | 15,25 | 15,23 | 15,42 | 16,37 | 3 | 91.430 |
| 20/9/2023 | 15,97 | 16,00 | +4,78% | 15,97 | 16,00 | 15,99 | 15,32 | 16,98 | 2 | 43.179 |
| 19/9/2023 | 15,10 | 15,27 | +0,99% | 15,10 | 15,27 | 15,14 | 15,14 | 15,76 | 8 | 293.795 |
| 18/9/2023 | 15,29 | 15,12 | -5,26% | 15,12 | 15,80 | 15,50 | 15,11 | 15,79 | 8 | 113.161 |
| 15/9/2023 | 15,40 | 15,96 | +1,01% | 14,80 | 15,96 | 15,16 | 14,98 | 15,97 | 9 | 119.784 |
| 14/9/2023 | 15,75 | 15,80 | 0,00% | 15,75 | 15,85 | 15,78 | 15,68 | 16,00 | 13 | 378.903 |
| 13/9/2023 | 14,76 | 15,80 | +1,94% | 14,76 | 15,80 | 15,28 | 15,38 | 15,69 | 2 | 3.056 |
| 12/9/2023 | 15,30 | 15,50 | +1,24% | 15,30 | 15,50 | 15,47 | 15,00 | 15,90 | 4 | 88.210 |
| 11/9/2023 | 15,20 | 15,31 | -4,25% | 15,20 | 16,09 | 15,73 | 14,81 | 15,44 | 20 | 837.210 |