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: 10 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.
MRSA3BF - MRS LOGIST - ON MB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 28,73 | 28,73 | +10,08% | 28,73 | 28,73 | 28,73 | 25,74 | 28,73 | 1 | 2.873 |
| 17/7/2025 | 28,73 | 26,10 | -5,98% | 26,10 | 28,73 | 26,20 | 25,26 | 28,73 | 2 | 68.123 |
| 15/7/2025 | 25,00 | 27,76 | +9,72% | 24,75 | 27,76 | 25,23 | 26,50 | 28,73 | 12 | 370.962 |
| 11/7/2025 | 26,17 | 25,30 | -3,32% | 25,30 | 26,17 | 25,59 | 25,31 | 28,80 | 2 | 15.354 |
| 8/7/2025 | 28,50 | 26,17 | -8,78% | 26,17 | 28,50 | 27,94 | 26,17 | 28,50 | 2 | 117.370 |
| 7/7/2025 | 28,69 | 28,69 | 0,00% | 28,69 | 28,69 | 28,69 | 28,00 | 29,77 | 1 | 37.297 |
| 4/7/2025 | 28,69 | 28,69 | -0,21% | 28,69 | 28,69 | 28,69 | 28,70 | 29,77 | 1 | 2.869 |
| 3/7/2025 | 28,75 | 28,75 | 0,00% | 28,75 | 28,75 | 28,75 | 28,69 | 29,77 | 3 | 17.250 |
| 2/7/2025 | 28,69 | 28,75 | +13,64% | 28,69 | 28,75 | 28,69 | 28,69 | 28,75 | 4 | 169.295 |
| 1/7/2025 | 28,75 | 25,30 | -2,47% | 25,30 | 28,75 | 25,83 | 27,00 | 28,75 | 5 | 18.084 |
| 26/6/2025 | 30,50 | 25,94 | -0,99% | 25,94 | 30,50 | 28,04 | 25,27 | 28,75 | 7 | 171.078 |
| 20/6/2025 | 29,00 | 26,20 | -9,66% | 26,20 | 31,00 | 27,84 | 26,18 | 30,50 | 6 | 225.545 |
| 17/6/2025 | 29,00 | 29,00 | -2,62% | 29,00 | 29,00 | 29,00 | 26,18 | 29,00 | 2 | 8.700 |
| 13/6/2025 | 29,78 | 29,78 | +13,66% | 29,78 | 29,78 | 29,78 | 29,78 | 31,00 | 2 | 11.912 |
| 11/6/2025 | 26,20 | 26,20 | -9,31% | 26,20 | 26,20 | 26,20 | 26,18 | 29,78 | 8 | 128.380 |
| 9/6/2025 | 28,89 | 28,89 | +0,24% | 28,89 | 28,89 | 28,89 | 26,35 | 28,89 | 3 | 8.667 |
| 2/6/2025 | 28,82 | 28,82 | -0,31% | 28,82 | 28,82 | 28,82 | 26,20 | 28,82 | 1 | 37.466 |
| 30/5/2025 | 28,50 | 28,91 | +8,64% | 28,50 | 28,91 | 28,70 | 26,20 | 28,91 | 2 | 5.741 |
| 28/5/2025 | 28,01 | 26,61 | -8,08% | 26,61 | 28,01 | 26,72 | 26,20 | 28,50 | 6 | 72.159 |
| 27/5/2025 | 28,95 | 28,95 | -2,79% | 28,95 | 28,95 | 28,95 | 28,01 | 28,95 | 1 | 5.790 |
| 21/5/2025 | 29,78 | 29,78 | 0,00% | 29,78 | 29,78 | 29,78 | 26,72 | 29,78 | 3 | 17.868 |
| 20/5/2025 | 29,78 | 29,78 | +10,30% | 29,78 | 29,78 | 29,78 | 26,72 | 29,78 | 1 | 5.956 |
| 15/5/2025 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,72 | 28,90 | 1 | 140.400 |
| 14/5/2025 | 28,05 | 27,00 | -9,34% | 27,00 | 28,05 | 27,27 | 26,18 | 30,83 | 8 | 87.276 |
| 12/5/2025 | 28,08 | 27,13 | -5,04% | 27,13 | 28,08 | 27,63 | 27,14 | 30,00 | 4 | 35.929 |
| 9/5/2025 | 28,57 | 28,57 | -4,77% | 28,57 | 28,57 | 28,57 | 28,57 | 30,00 | 1 | 25.713 |
| 7/5/2025 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 28,06 | 30,00 | 1 | 3.000 |
| 2/5/2025 | 28,05 | 29,50 | +13,07% | 28,05 | 29,50 | 29,25 | 24,20 | 29,50 | 2 | 17.555 |
| 28/4/2025 | 29,78 | 29,78 | 0,00% | 29,78 | 29,78 | 29,78 | 27,50 | 29,78 | 1 | 2.978 |
| 24/4/2025 | 29,78 | 29,78 | 0,00% | 29,78 | 29,78 | 29,78 | 27,15 | 29,78 | 1 | 5.956 |
| 23/4/2025 | 29,78 | 29,78 | +13,45% | 29,78 | 29,78 | 29,78 | 26,27 | 29,78 | 1 | 5.956 |
| 22/4/2025 | 28,39 | 26,25 | -2,78% | 26,25 | 28,39 | 27,32 | 26,25 | 29,78 | 2 | 5.464 |
| 11/4/2025 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 27,00 | 30,83 | 1 | 126.900 |
| 10/4/2025 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,18 | 27,00 | 3 | 21.600 |
| 9/4/2025 | 27,00 | 27,00 | +2,86% | 27,00 | 27,00 | 27,00 | 26,99 | 27,00 | 1 | 2.700 |
| 8/4/2025 | 30,83 | 26,25 | -3,24% | 26,25 | 30,83 | 27,55 | 26,34 | 30,83 | 4 | 19.291 |
| 7/4/2025 | 27,13 | 27,13 | -9,57% | 26,25 | 27,13 | 27,02 | 27,60 | 30,83 | 3 | 21.616 |
| 4/4/2025 | 30,00 | 30,00 | +10,58% | 30,00 | 30,00 | 30,00 | 28,99 | 30,00 | 2 | 9.000 |
| 3/4/2025 | 31,94 | 27,13 | -6,83% | 27,13 | 31,94 | 28,11 | 27,53 | 31,94 | 6 | 134.928 |
| 31/3/2025 | 31,98 | 29,12 | -3,26% | 29,12 | 31,98 | 30,92 | 29,00 | 29,12 | 3 | 37.110 |
| 18/3/2025 | 30,10 | 30,10 | +3,37% | 30,10 | 30,10 | 30,10 | 30,10 | 31,98 | 1 | 6.020 |
| 14/3/2025 | 29,12 | 29,12 | -1,29% | 29,12 | 29,12 | 29,12 | 29,12 | 32,00 | 1 | 17.472 |
| 13/3/2025 | 29,50 | 29,50 | -7,81% | 29,50 | 29,50 | 29,50 | 29,12 | 29,50 | 1 | 14.750 |
| 12/3/2025 | 32,00 | 32,00 | +8,47% | 32,00 | 32,00 | 32,00 | 31,50 | 32,00 | 1 | 35.200 |
| 7/3/2025 | 29,50 | 29,50 | +1,30% | 29,50 | 29,50 | 29,50 | 29,12 | 32,00 | 1 | 14.750 |
| 6/3/2025 | 32,00 | 29,12 | -3,48% | 29,12 | 32,00 | 31,04 | 29,12 | 32,00 | 2 | 9.312 |
| 26/2/2025 | 30,00 | 30,17 | +0,57% | 30,00 | 30,17 | 30,02 | 29,12 | 32,00 | 2 | 18.017 |
| 21/2/2025 | 30,00 | 30,00 | +13,21% | 30,00 | 30,00 | 30,00 | 28,33 | 30,00 | 1 | 3.000 |
| 20/2/2025 | 29,00 | 26,50 | -17,19% | 26,44 | 29,00 | 27,07 | 26,50 | 30,00 | 10 | 56.857 |
| 19/2/2025 | 30,00 | 32,00 | +3,56% | 30,00 | 32,00 | 30,66 | 27,51 | 29,80 | 2 | 92.000 |
| 17/2/2025 | 33,56 | 30,90 | -15,99% | 30,50 | 33,56 | 32,19 | 29,99 | 32,50 | 8 | 254.362 |
| 14/2/2025 | 33,33 | 36,78 | +12,82% | 33,33 | 36,78 | 35,69 | 35,00 | 35,97 | 8 | 32.128 |
| 13/2/2025 | 32,60 | 32,60 | 0,00% | 32,60 | 32,60 | 32,60 | 32,60 | 33,50 | 1 | 19.560 |
| 12/2/2025 | 32,60 | 32,60 | -2,69% | 32,60 | 32,60 | 32,60 | 32,60 | 33,33 | 1 | 182.560 |
| 10/2/2025 | 33,66 | 33,50 | -0,24% | 33,50 | 33,66 | 33,58 | 32,60 | 33,50 | 3 | 20.148 |
| 7/2/2025 | 32,60 | 33,58 | +3,01% | 32,60 | 33,58 | 32,76 | 33,58 | 34,44 | 2 | 19.658 |
| 6/2/2025 | 36,80 | 32,60 | -2,19% | 32,60 | 36,80 | 33,27 | 32,60 | 33,33 | 3 | 83.180 |
| 5/2/2025 | 33,33 | 33,33 | -0,80% | 33,33 | 33,33 | 33,33 | 34,33 | 34,44 | 1 | 3.333 |
| 30/1/2025 | 33,60 | 33,60 | 0,00% | 33,60 | 33,60 | 33,60 | 32,48 | 34,44 | 2 | 6.720 |
| 29/1/2025 | 33,60 | 33,60 | 0,00% | 33,60 | 33,60 | 33,60 | 33,65 | 34,44 | 1 | 3.360 |
| 28/1/2025 | 35,58 | 33,60 | -5,67% | 33,60 | 38,00 | 35,93 | 33,60 | 34,44 | 5 | 43.127 |
| 27/1/2025 | 35,00 | 35,62 | +1,77% | 35,00 | 35,62 | 35,00 | 35,58 | 35,62 | 5 | 693.062 |
| 24/1/2025 | 31,00 | 35,00 | +16,67% | 31,00 | 35,00 | 33,71 | 31,41 | 38,00 | 7 | 67.421 |
| 21/1/2025 | 30,00 | 30,00 | -6,22% | 30,00 | 30,00 | 30,00 | 30,00 | 33,34 | 3 | 12.000 |
| 17/1/2025 | 31,99 | 31,99 | -1,72% | 31,99 | 32,00 | 31,99 | 29,50 | 33,33 | 4 | 31.993 |
| 16/1/2025 | 31,00 | 32,55 | +5,00% | 31,00 | 32,55 | 31,94 | 32,55 | 33,33 | 3 | 19.164 |
| 15/1/2025 | 31,00 | 31,00 | -7,02% | 31,00 | 31,00 | 31,00 | 29,50 | 31,00 | 2 | 6.200 |
| 14/1/2025 | 33,34 | 33,34 | +4,19% | 33,34 | 33,34 | 33,34 | 29,50 | 31,00 | 1 | 6.668 |
| 13/1/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,50 | 33,34 | 5 | 64.000 |
| 8/1/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,37 | 32,00 | 3 | 12.800 |
| 7/1/2025 | 31,62 | 32,00 | 0,00% | 31,62 | 32,00 | 31,90 | 31,62 | 32,00 | 3 | 12.762 |
| 30/12/2024 | 32,26 | 32,00 | -0,81% | 32,00 | 32,26 | 32,13 | 29,37 | 32,25 | 2 | 6.426 |
| 27/12/2024 | 30,99 | 32,26 | +13,47% | 30,99 | 32,26 | 32,11 | 28,43 | 32,26 | 4 | 28.903 |
| 23/12/2024 | 28,43 | 28,43 | 0,00% | 28,43 | 29,00 | 28,62 | 28,43 | 32,26 | 3 | 8.586 |
| 19/12/2024 | 28,43 | 28,43 | -13,22% | 28,43 | 28,43 | 28,43 | 28,45 | 32,26 | 1 | 2.843 |
| 18/12/2024 | 31,20 | 32,76 | +5,00% | 31,20 | 32,76 | 31,92 | 28,43 | 32,26 | 4 | 51.080 |
| 17/12/2024 | 31,20 | 31,20 | 0,00% | 31,20 | 31,20 | 31,20 | 29,00 | 31,20 | 1 | 3.120 |
| 16/12/2024 | 31,20 | 31,20 | +15,13% | 31,20 | 31,20 | 31,20 | 29,00 | 31,20 | 1 | 3.120 |
| 13/12/2024 | 29,22 | 27,10 | -4,14% | 27,10 | 31,20 | 29,77 | 27,10 | 31,20 | 5 | 83.370 |
| 12/12/2024 | 28,27 | 28,27 | +0,96% | 28,27 | 28,27 | 28,27 | 27,10 | 29,22 | 1 | 28.270 |
| 11/12/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,10 | 28,27 | 1 | 2.800 |
| 10/12/2024 | 28,00 | 28,00 | +10,80% | 28,00 | 28,00 | 28,00 | 27,10 | 28,00 | 1 | 2.800 |
| 9/12/2024 | 26,60 | 25,27 | -14,37% | 25,27 | 26,60 | 26,07 | 27,10 | 30,20 | 5 | 65.186 |
| 6/12/2024 | 30,20 | 29,51 | +0,99% | 29,51 | 30,20 | 29,92 | 26,60 | 29,99 | 2 | 14.962 |
| 4/12/2024 | 29,22 | 29,22 | 0,00% | 29,22 | 29,22 | 29,22 | 26,15 | 29,22 | 1 | 2.922 |
| 3/12/2024 | 29,22 | 29,22 | -1,28% | 29,22 | 29,22 | 29,22 | 26,15 | 29,22 | 1 | 11.688 |
| 2/12/2024 | 26,60 | 29,60 | +9,43% | 26,60 | 29,60 | 26,75 | 26,15 | 29,96 | 4 | 53.500 |
| 29/11/2024 | 27,50 | 27,05 | -1,64% | 27,05 | 27,50 | 27,38 | 26,66 | 27,05 | 3 | 10.955 |
| 28/11/2024 | 27,50 | 27,50 | -8,94% | 27,50 | 27,50 | 27,50 | 27,50 | 30,20 | 1 | 2.750 |
| 22/11/2024 | 30,20 | 30,20 | +7,86% | 30,20 | 30,20 | 30,20 | 28,00 | 30,20 | 1 | 12.080 |
| 14/11/2024 | 27,00 | 28,00 | -6,67% | 27,00 | 28,50 | 28,01 | 27,50 | 30,20 | 3 | 75.650 |
| 13/11/2024 | 30,00 | 30,00 | +9,93% | 30,00 | 30,00 | 30,00 | 30,00 | 30,20 | 2 | 27.000 |
| 7/11/2024 | 27,15 | 27,29 | -4,25% | 27,00 | 27,29 | 27,04 | 28,00 | 30,20 | 5 | 164.991 |
| 6/11/2024 | 30,20 | 28,50 | -5,63% | 28,50 | 30,20 | 29,23 | 28,50 | 30,20 | 3 | 8.770 |
| 5/11/2024 | 30,20 | 30,20 | +10,62% | 30,20 | 30,20 | 30,20 | 28,50 | 30,20 | 1 | 9.060 |
| 4/11/2024 | 27,30 | 27,30 | -0,73% | 27,30 | 27,30 | 27,30 | 28,50 | 30,20 | 1 | 5.460 |
| 1/11/2024 | 27,60 | 27,50 | -6,75% | 27,50 | 27,60 | 27,51 | 27,52 | 31,20 | 3 | 27.510 |
| 31/10/2024 | 29,49 | 29,49 | -0,03% | 29,49 | 29,49 | 29,49 | 28,50 | 31,00 | 1 | 2.949 |
| 29/10/2024 | 29,00 | 29,50 | +4,98% | 29,00 | 29,50 | 29,25 | 28,10 | 31,20 | 2 | 5.850 |
| 28/10/2024 | 29,00 | 28,10 | +1,44% | 28,10 | 29,00 | 28,74 | 28,10 | 29,00 | 6 | 37.370 |
| 25/10/2024 | 31,00 | 27,70 | -2,57% | 27,70 | 31,00 | 29,90 | 28,10 | 31,00 | 3 | 8.970 |
| 23/10/2024 | 31,20 | 28,43 | -8,88% | 28,43 | 31,20 | 29,17 | 28,43 | 32,26 | 5 | 46.684 |
| 21/10/2024 | 31,20 | 31,20 | 0,00% | 31,20 | 31,20 | 31,20 | 28,43 | 32,00 | 2 | 15.600 |
| 18/10/2024 | 31,20 | 31,20 | 0,00% | 31,20 | 31,20 | 31,20 | 28,43 | 32,26 | 4 | 78.000 |
| 17/10/2024 | 31,20 | 31,20 | +4,70% | 31,20 | 31,20 | 31,20 | 29,60 | 30,83 | 1 | 3.120 |
| 16/10/2024 | 29,80 | 29,80 | +0,98% | 29,80 | 29,80 | 29,80 | 29,00 | 31,20 | 1 | 8.940 |
| 15/10/2024 | 29,50 | 29,51 | +0,03% | 29,50 | 29,51 | 29,50 | 27,70 | 31,20 | 2 | 11.803 |
| 14/10/2024 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 28,07 | 31,20 | 1 | 2.950 |
| 10/10/2024 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 28,50 | 31,20 | 1 | 2.950 |
| 9/10/2024 | 29,99 | 29,50 | +5,17% | 29,50 | 29,99 | 29,52 | 29,00 | 29,99 | 7 | 321.795 |
| 8/10/2024 | 33,00 | 28,05 | -15,00% | 28,05 | 33,00 | 30,00 | 28,05 | 33,00 | 12 | 225.047 |
| 7/10/2024 | 33,34 | 33,00 | +13,79% | 33,00 | 33,34 | 33,11 | 29,40 | 33,00 | 3 | 9.934 |
| 4/10/2024 | 29,11 | 29,00 | -10,55% | 29,00 | 29,11 | 29,01 | 28,87 | 33,00 | 4 | 29.018 |
| 2/10/2024 | 29,99 | 32,42 | +10,50% | 29,99 | 32,42 | 31,80 | 29,00 | 32,42 | 4 | 89.043 |
| 1/10/2024 | 32,26 | 29,34 | +0,72% | 28,99 | 32,26 | 29,76 | 28,87 | 29,34 | 6 | 41.673 |
| 26/9/2024 | 29,13 | 29,13 | -1,29% | 29,13 | 29,13 | 29,13 | 28,99 | 31,00 | 1 | 2.913 |
| 25/9/2024 | 29,51 | 29,51 | -0,97% | 29,51 | 29,51 | 29,51 | 29,51 | 31,00 | 1 | 2.951 |
| 24/9/2024 | 31,00 | 29,80 | -3,87% | 29,80 | 31,00 | 30,77 | 29,51 | 32,26 | 5 | 64.631 |
| 20/9/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,86 | 31,00 | 2 | 37.200 |
| 19/9/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 31,00 | 29,86 | 31,00 | 1 | 40.300 |
| 13/9/2024 | 29,85 | 29,85 | 0,00% | 29,85 | 29,85 | 29,85 | 29,85 | 32,26 | 1 | 2.985 |
| 12/9/2024 | 29,41 | 29,85 | +1,50% | 29,00 | 29,85 | 29,57 | 29,85 | 33,34 | 7 | 73.932 |
| 10/9/2024 | 29,41 | 29,41 | -1,97% | 29,41 | 29,41 | 29,41 | 29,40 | 33,00 | 1 | 2.941 |
| 9/9/2024 | 29,41 | 30,00 | -7,69% | 29,40 | 30,00 | 29,78 | 29,40 | 33,34 | 3 | 32.761 |
| 6/9/2024 | 32,50 | 32,50 | -1,52% | 32,50 | 32,50 | 32,50 | 29,41 | 32,50 | 1 | 3.250 |
| 5/9/2024 | 31,33 | 33,00 | +8,55% | 29,00 | 33,34 | 30,37 | 29,01 | 33,00 | 12 | 209.603 |
| 3/9/2024 | 33,34 | 30,40 | 0,00% | 30,40 | 35,00 | 33,97 | 30,40 | 33,34 | 6 | 88.333 |
| 30/8/2024 | 31,00 | 30,40 | -1,94% | 30,40 | 31,00 | 30,96 | 30,40 | 33,33 | 4 | 49.540 |
| 29/8/2024 | 31,44 | 31,00 | -6,03% | 31,00 | 31,44 | 31,08 | 30,40 | 31,00 | 4 | 77.720 |
| 23/8/2024 | 32,99 | 32,99 | -5,26% | 30,40 | 32,99 | 32,66 | 30,40 | 33,34 | 5 | 26.133 |
| 22/8/2024 | 34,82 | 34,82 | +1,02% | 34,82 | 34,82 | 34,82 | 30,40 | 35,00 | 1 | 3.482 |
| 20/8/2024 | 34,47 | 34,47 | 0,00% | 34,47 | 34,47 | 34,47 | 29,01 | 34,47 | 1 | 3.447 |
| 16/8/2024 | 34,47 | 34,47 | +0,06% | 34,47 | 34,47 | 34,47 | 29,00 | 34,47 | 1 | 10.341 |
| 15/8/2024 | 32,50 | 34,45 | +4,43% | 32,50 | 34,45 | 34,04 | 29,00 | 34,45 | 3 | 98.735 |
| 9/8/2024 | 32,99 | 32,99 | -0,03% | 32,99 | 32,99 | 32,99 | 28,50 | 34,45 | 2 | 29.691 |
| 8/8/2024 | 29,40 | 33,00 | -1,02% | 29,40 | 33,00 | 31,05 | 33,00 | 34,45 | 6 | 310.594 |
| 6/8/2024 | 32,99 | 33,34 | 0,00% | 32,99 | 33,34 | 33,18 | 29,40 | 33,34 | 4 | 331.825 |
| 5/8/2024 | 33,34 | 33,34 | +1,06% | 33,34 | 33,34 | 33,34 | 29,40 | 33,34 | 1 | 3.334 |
| 2/8/2024 | 31,20 | 32,99 | +6,42% | 31,00 | 32,99 | 31,94 | 30,00 | 33,33 | 8 | 680.453 |
| 1/8/2024 | 30,00 | 31,00 | 0,00% | 30,00 | 31,00 | 30,44 | 28,50 | 31,19 | 3 | 548.000 |
| 31/7/2024 | 31,19 | 31,00 | +5,12% | 31,00 | 31,19 | 31,13 | 27,50 | 31,00 | 2 | 31.133 |
| 24/7/2024 | 29,50 | 29,49 | +5,32% | 29,49 | 29,50 | 29,49 | 27,50 | 29,50 | 3 | 8.849 |
| 23/7/2024 | 30,00 | 28,00 | -9,68% | 28,00 | 30,00 | 28,13 | 27,50 | 29,00 | 5 | 42.200 |
| 22/7/2024 | 31,00 | 31,00 | +6,90% | 31,00 | 31,00 | 31,00 | 29,00 | 31,00 | 1 | 3.100 |
| 19/7/2024 | 29,00 | 29,00 | +5,45% | 29,00 | 29,00 | 29,00 | 27,51 | 30,00 | 2 | 46.400 |
| 18/7/2024 | 30,00 | 27,50 | -12,70% | 27,00 | 30,00 | 27,52 | 27,50 | 32,50 | 7 | 310.976 |
| 17/7/2024 | 31,50 | 31,50 | +3,62% | 31,50 | 31,50 | 31,50 | 30,00 | 31,50 | 2 | 12.600 |
| 16/7/2024 | 31,44 | 30,40 | -3,34% | 30,40 | 31,44 | 30,88 | 28,00 | 32,00 | 3 | 40.144 |
| 12/7/2024 | 31,45 | 31,45 | 0,00% | 31,45 | 31,45 | 31,45 | 31,44 | 35,63 | 3 | 18.870 |
| 11/7/2024 | 31,45 | 31,45 | 0,00% | 31,45 | 31,45 | 31,45 | 31,45 | 35,63 | 2 | 9.435 |
| 10/7/2024 | 31,45 | 31,45 | -4,70% | 31,45 | 31,45 | 31,45 | 31,45 | 35,63 | 1 | 9.435 |
| 8/7/2024 | 33,00 | 33,00 | +1,51% | 33,00 | 33,00 | 33,00 | 31,44 | 35,63 | 1 | 16.500 |
| 5/7/2024 | 32,51 | 32,51 | -13,63% | 32,51 | 32,51 | 32,51 | 32,51 | 36,85 | 1 | 19.506 |
| 28/6/2024 | 33,34 | 37,64 | +12,90% | 33,34 | 37,64 | 36,55 | 37,64 | 37,99 | 10 | 113.322 |
| 27/6/2024 | 32,26 | 33,34 | +4,22% | 32,26 | 33,34 | 32,56 | 28,43 | 33,29 | 4 | 22.798 |
| 25/6/2024 | 31,99 | 31,99 | 0,00% | 31,99 | 31,99 | 31,99 | 31,99 | 32,26 | 1 | 6.398 |
| 24/6/2024 | 31,00 | 31,99 | 0,00% | 31,00 | 31,99 | 31,14 | 28,43 | 31,99 | 4 | 21.799 |
| 20/6/2024 | 31,98 | 31,99 | 0,00% | 31,98 | 31,99 | 31,98 | 29,00 | 31,00 | 2 | 118.360 |
| 19/6/2024 | 29,50 | 31,99 | +0,03% | 29,50 | 31,99 | 31,59 | 28,43 | 31,98 | 4 | 142.182 |
| 18/6/2024 | 31,98 | 31,98 | +10,28% | 31,98 | 31,98 | 31,98 | 28,43 | 31,98 | 1 | 83.148 |
| 13/6/2024 | 30,40 | 29,00 | -14,71% | 29,00 | 30,40 | 29,56 | 28,43 | 33,98 | 4 | 171.450 |
| 12/6/2024 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 30,40 | 34,00 | 2 | 85.000 |
| 11/6/2024 | 34,00 | 34,00 | -10,53% | 34,00 | 34,00 | 34,00 | 28,43 | 34,00 | 3 | 37.400 |
| 7/6/2024 | 32,26 | 38,00 | +17,79% | 32,26 | 38,00 | 36,83 | 33,34 | 38,00 | 7 | 77.358 |
| 31/5/2024 | 29,00 | 32,26 | +10,29% | 29,00 | 32,26 | 30,24 | 31,23 | 32,26 | 4 | 63.524 |
| 29/5/2024 | 29,25 | 29,25 | 0,00% | 29,25 | 29,25 | 29,04 | 29,00 | 29,25 | 2 | 17.425 |
| 24/5/2024 | 30,00 | 29,25 | -0,85% | 29,25 | 30,00 | 29,99 | 29,00 | 31,20 | 5 | 308.925 |
| 20/5/2024 | 29,50 | 29,50 | -2,32% | 29,50 | 29,50 | 29,50 | 29,00 | 30,00 | 1 | 14.750 |
| 16/5/2024 | 30,20 | 30,20 | 0,00% | 30,20 | 30,20 | 30,20 | 29,01 | 30,00 | 1 | 15.100 |
| 15/5/2024 | 30,20 | 30,20 | +3,78% | 30,20 | 30,20 | 30,20 | 29,00 | 30,20 | 1 | 3.020 |
| 13/5/2024 | 29,10 | 29,10 | +5,09% | 29,10 | 29,10 | 29,10 | 29,00 | 30,20 | 1 | 2.910 |
| 9/5/2024 | 28,43 | 26,09 | -18,47% | 26,09 | 29,22 | 28,46 | 26,09 | 30,10 | 7 | 62.631 |
| 6/5/2024 | 31,20 | 32,00 | +22,65% | 31,20 | 32,00 | 31,92 | 26,09 | 32,26 | 2 | 175.600 |
| 2/5/2024 | 27,50 | 26,09 | +4,36% | 26,09 | 27,50 | 26,21 | 26,09 | 31,00 | 6 | 256.885 |
| 30/4/2024 | 22,46 | 25,00 | -4,21% | 22,46 | 25,00 | 22,58 | 27,50 | 31,20 | 5 | 47.420 |
| 29/4/2024 | 27,70 | 26,10 | -5,74% | 26,09 | 30,00 | 27,48 | 26,10 | 31,00 | 6 | 104.426 |
| 26/4/2024 | 27,70 | 27,69 | -1,11% | 27,69 | 27,70 | 27,69 | 27,69 | 30,00 | 2 | 16.618 |
| 24/4/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,70 | 30,00 | 1 | 28.000 |
| 22/4/2024 | 28,51 | 28,00 | -12,50% | 28,00 | 28,51 | 28,05 | 27,69 | 32,00 | 4 | 145.901 |
| 17/4/2024 | 32,00 | 32,00 | +4,58% | 28,50 | 32,00 | 31,84 | 28,50 | 32,00 | 4 | 73.250 |
| 16/4/2024 | 30,60 | 30,60 | +9,29% | 30,60 | 30,60 | 30,60 | 28,50 | 30,60 | 2 | 33.660 |
| 10/4/2024 | 31,28 | 28,00 | 0,00% | 28,00 | 31,28 | 29,64 | 28,00 | 32,00 | 2 | 29.640 |
| 9/4/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 28,00 | 33,33 | 3 | 36.400 |
| 8/4/2024 | 30,27 | 28,00 | -15,66% | 28,00 | 30,27 | 28,17 | 28,00 | 33,33 | 9 | 380.381 |
| 5/4/2024 | 33,20 | 33,20 | 0,00% | 33,19 | 33,20 | 33,19 | 30,27 | 33,20 | 3 | 19.917 |
| 3/4/2024 | 31,20 | 33,20 | +0,61% | 31,20 | 33,20 | 32,21 | 31,20 | 33,20 | 3 | 12.884 |
| 1/4/2024 | 29,37 | 33,00 | +12,36% | 28,50 | 33,00 | 32,32 | 31,20 | 33,00 | 6 | 294.198 |
| 28/3/2024 | 29,37 | 29,37 | -14,15% | 29,37 | 29,37 | 29,37 | 29,37 | 34,44 | 3 | 26.433 |
| 27/3/2024 | 34,51 | 34,21 | -0,67% | 34,21 | 34,51 | 34,31 | 30,27 | 34,44 | 3 | 17.158 |
| 26/3/2024 | 33,40 | 34,44 | +3,33% | 33,40 | 34,44 | 33,92 | 28,51 | 34,43 | 2 | 33.920 |
| 25/3/2024 | 33,33 | 33,33 | +0,03% | 33,33 | 33,33 | 33,33 | 28,51 | 33,32 | 1 | 6.666 |
| 22/3/2024 | 33,32 | 33,32 | -3,25% | 33,32 | 33,32 | 33,32 | 28,50 | 33,33 | 1 | 16.660 |
| 21/3/2024 | 33,20 | 34,44 | +22,78% | 33,08 | 34,44 | 33,48 | 28,50 | 35,55 | 7 | 63.626 |
| 18/3/2024 | 28,05 | 28,05 | -4,62% | 28,05 | 28,05 | 28,05 | 28,05 | 32,22 | 1 | 25.245 |
| 15/3/2024 | 29,41 | 29,41 | +5,04% | 29,41 | 32,22 | 29,66 | 29,41 | 32,22 | 7 | 183.941 |
| 14/3/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 28,00 | 29,43 | 1 | 81.200 |
| 13/3/2024 | 28,00 | 28,00 | +4,52% | 28,00 | 31,00 | 30,62 | 28,00 | 31,00 | 8 | 318.500 |
| 12/3/2024 | 31,00 | 26,79 | -16,85% | 26,79 | 31,00 | 30,55 | 26,79 | 31,00 | 6 | 436.985 |
| 11/3/2024 | 30,38 | 32,22 | +19,33% | 29,99 | 33,33 | 31,80 | 32,22 | 33,33 | 17 | 178.100 |
| 7/3/2024 | 27,00 | 27,00 | -13,21% | 24,00 | 27,00 | 25,60 | 27,00 | 29,48 | 3 | 71.700 |
| 6/3/2024 | 31,11 | 31,11 | +3,73% | 31,11 | 31,11 | 31,11 | 24,00 | 30,99 | 1 | 3.111 |
| 5/3/2024 | 27,00 | 29,99 | +24,96% | 27,00 | 29,99 | 27,86 | 24,00 | 31,99 | 5 | 36.218 |
| 1/3/2024 | 24,00 | 24,00 | -9,43% | 24,00 | 24,00 | 24,00 | 24,00 | 25,85 | 1 | 124.800 |
| 27/2/2024 | 26,50 | 26,50 | +7,94% | 26,50 | 26,50 | 26,50 | 24,00 | 26,50 | 1 | 10.600 |
| 26/2/2024 | 24,80 | 24,55 | 0,00% | 24,55 | 24,80 | 24,67 | 23,90 | 27,50 | 2 | 14.805 |
| 20/2/2024 | 25,30 | 24,55 | -11,72% | 24,55 | 25,30 | 25,15 | 24,55 | 28,65 | 2 | 12.575 |
| 19/2/2024 | 27,81 | 27,81 | +0,22% | 27,81 | 27,81 | 27,81 | 24,55 | 28,65 | 2 | 11.124 |
| 16/2/2024 | 27,75 | 27,75 | +4,01% | 27,75 | 27,75 | 27,75 | 24,55 | 27,81 | 1 | 2.775 |
| 9/2/2024 | 27,00 | 26,68 | +2,62% | 25,00 | 27,00 | 26,33 | 0,00 | 0,00 | 3 | 18.436 |
| 8/2/2024 | 26,00 | 26,00 | +6,12% | 26,00 | 26,00 | 26,00 | 26,00 | 28,65 | 2 | 130.000 |
| 7/2/2024 | 25,36 | 24,50 | -3,31% | 24,50 | 25,36 | 24,97 | 24,00 | 28,00 | 10 | 399.522 |
| 6/2/2024 | 25,34 | 25,34 | -6,15% | 25,34 | 25,34 | 25,34 | 25,36 | 30,35 | 3 | 12.670 |
| 5/2/2024 | 26,07 | 27,00 | -8,51% | 25,98 | 27,00 | 26,19 | 27,00 | 30,35 | 3 | 15.717 |
| 1/2/2024 | 29,01 | 29,51 | 0,00% | 29,01 | 29,51 | 29,15 | 29,01 | 29,99 | 3 | 20.407 |
| 31/1/2024 | 29,51 | 29,51 | +20,20% | 29,51 | 29,51 | 29,51 | 25,34 | 29,51 | 2 | 11.804 |
| 30/1/2024 | 24,51 | 24,55 | +0,16% | 24,51 | 24,55 | 24,53 | 25,34 | 28,71 | 2 | 29.436 |
| 29/1/2024 | 24,51 | 24,51 | -14,63% | 24,51 | 24,51 | 24,51 | 24,51 | 29,51 | 1 | 4.902 |
| 26/1/2024 | 24,62 | 28,71 | +6,06% | 24,51 | 28,71 | 24,79 | 24,51 | 29,51 | 6 | 225.668 |
| 24/1/2024 | 27,00 | 27,07 | +9,95% | 27,00 | 27,07 | 27,01 | 24,51 | 27,89 | 3 | 54.021 |
| 22/1/2024 | 26,13 | 24,62 | -8,37% | 20,15 | 26,13 | 22,52 | 20,80 | 28,00 | 17 | 288.370 |
| 19/1/2024 | 26,87 | 26,87 | -16,42% | 26,87 | 26,87 | 26,87 | 26,13 | 30,00 | 1 | 8.061 |
| 18/1/2024 | 32,15 | 32,15 | +28,29% | 32,15 | 32,15 | 32,15 | 25,10 | 32,00 | 1 | 3.215 |
| 17/1/2024 | 29,35 | 25,06 | 0,00% | 25,06 | 30,00 | 26,07 | 25,05 | 32,15 | 3 | 237.237 |
| 16/1/2024 | 28,50 | 25,06 | -22,05% | 25,06 | 28,50 | 25,41 | 25,05 | 32,15 | 7 | 132.169 |
| 12/1/2024 | 29,99 | 32,15 | +7,20% | 29,99 | 32,15 | 31,93 | 29,00 | 32,14 | 4 | 31.934 |
| 11/1/2024 | 29,99 | 29,99 | -3,23% | 29,99 | 29,99 | 29,99 | 28,50 | 29,99 | 2 | 5.998 |
| 9/1/2024 | 29,99 | 30,99 | +3,44% | 29,99 | 30,99 | 30,49 | 28,50 | 30,98 | 2 | 6.098 |
| 8/1/2024 | 25,00 | 29,96 | -3,32% | 25,00 | 29,96 | 28,78 | 24,57 | 29,96 | 5 | 89.228 |
| 5/1/2024 | 29,30 | 30,99 | +26,18% | 29,30 | 30,99 | 30,09 | 29,99 | 31,99 | 6 | 54.163 |
| 3/1/2024 | 24,60 | 24,56 | -23,23% | 24,56 | 24,60 | 24,57 | 29,30 | 29,99 | 3 | 17.200 |
| 28/12/2023 | 28,99 | 31,99 | +7,39% | 28,99 | 31,99 | 31,46 | 24,60 | 31,99 | 14 | 91.238 |
| 27/12/2023 | 24,60 | 29,79 | +21,10% | 24,60 | 29,99 | 28,17 | 24,60 | 29,77 | 10 | 30.991 |
| 26/12/2023 | 24,60 | 24,60 | +1,44% | 24,60 | 24,60 | 24,60 | 24,60 | 0,00 | 1 | 14.760 |
| 14/12/2023 | 25,00 | 24,25 | -0,45% | 24,25 | 25,00 | 24,37 | 22,15 | 0,00 | 2 | 14.625 |
| 13/12/2023 | 24,36 | 24,36 | +0,45% | 24,36 | 24,36 | 24,36 | 22,15 | 24,25 | 1 | 2.436 |
| 12/12/2023 | 24,25 | 24,25 | 0,00% | 24,25 | 24,25 | 24,25 | 24,25 | 0,00 | 2 | 12.125 |
| 6/12/2023 | 24,25 | 24,25 | 0,00% | 24,25 | 24,25 | 24,25 | 24,25 | 0,00 | 2 | 19.400 |
| 1/12/2023 | 24,25 | 24,25 | 0,00% | 24,25 | 24,25 | 24,25 | 24,25 | 0,00 | 1 | 2.425 |
| 29/11/2023 | 24,25 | 24,25 | -1,22% | 24,25 | 24,25 | 24,25 | 24,25 | 0,00 | 1 | 2.425 |
| 23/11/2023 | 24,55 | 24,55 | -2,04% | 24,55 | 24,55 | 24,55 | 24,55 | 25,00 | 1 | 2.455 |
| 22/11/2023 | 25,06 | 25,06 | +2,29% | 25,06 | 25,06 | 25,06 | 22,12 | 0,00 | 2 | 25.060 |
| 20/11/2023 | 25,06 | 24,50 | -2,23% | 24,50 | 25,06 | 24,85 | 24,50 | 0,00 | 5 | 96.950 |
| 17/11/2023 | 25,06 | 25,06 | 0,00% | 25,06 | 25,06 | 25,06 | 20,99 | 25,06 | 2 | 5.012 |
| 10/11/2023 | 25,05 | 25,06 | 0,00% | 25,05 | 25,06 | 25,05 | 0,00 | 25,06 | 3 | 40.095 |
| 9/11/2023 | 25,06 | 25,06 | 0,00% | 25,06 | 25,06 | 25,06 | 23,00 | 25,06 | 1 | 2.506 |
| 8/11/2023 | 25,05 | 25,06 | 0,00% | 25,04 | 25,06 | 25,05 | 23,50 | 25,06 | 3 | 15.033 |
| 27/10/2023 | 24,99 | 25,06 | 0,00% | 24,99 | 25,06 | 25,04 | 0,00 | 25,06 | 2 | 15.029 |
| 11/10/2023 | 25,06 | 25,06 | -2,57% | 25,06 | 25,06 | 25,06 | 15,00 | 0,00 | 2 | 15.036 |
| 30/8/2023 | 25,72 | 25,72 | +17,71% | 25,72 | 25,72 | 25,72 | 25,72 | 26,99 | 2 | 23.148 |
| 13/6/2023 | 21,85 | 21,85 | -21,52% | 21,85 | 21,85 | 21,85 | 0,00 | 26,45 | 1 | 6.555 |
| 6/6/2023 | 27,84 | 27,84 | 0,00% | 27,84 | 27,84 | 27,84 | 0,00 | 0,00 | 1 | 2.784 |
| 2/6/2023 | 27,84 | 27,84 | +9,52% | 27,84 | 27,84 | 27,84 | 0,00 | 23,33 | 1 | 5.568 |
| 24/5/2023 | 25,42 | 25,42 | +0,04% | 25,42 | 25,42 | 25,42 | 0,00 | 27,84 | 1 | 5.084 |
| 22/5/2023 | 25,41 | 25,41 | +48,86% | 25,41 | 25,41 | 25,41 | 15,00 | 25,41 | 1 | 7.623 |
| 14/4/2023 | 17,07 | 17,07 | -34,35% | 17,07 | 17,07 | 17,07 | 17,07 | 25,98 | 2 | 32.433 |
| 28/3/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 19,75 | 26,00 | 1 | 7.800 |
| 17/3/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 19,75 | 26,00 | 1 | 7.800 |
| 28/2/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 20,80 | 26,00 | 1 | 7.800 |
| 27/2/2023 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 19,75 | 35,00 | 1 | 2.600 |
| 23/2/2023 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 19,75 | 29,99 | 1 | 2.700 |
| 22/2/2023 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 19,75 | 35,06 | 1 | 26.000 |
| 15/2/2023 | 27,00 | 27,00 | +5,88% | 27,00 | 27,00 | 27,00 | 19,75 | 27,00 | 1 | 2.700 |
| 14/2/2023 | 25,50 | 25,50 | +9,82% | 25,50 | 25,50 | 25,50 | 25,50 | 35,06 | 2 | 91.800 |
| 8/2/2023 | 27,00 | 23,22 | -14,00% | 23,22 | 27,00 | 23,29 | 19,75 | 30,00 | 4 | 118.800 |
| 7/2/2023 | 27,00 | 27,00 | -10,60% | 27,00 | 27,00 | 27,00 | 27,00 | 33,90 | 2 | 162.000 |
| 6/2/2023 | 26,26 | 30,20 | +16,24% | 26,26 | 30,20 | 28,23 | 19,75 | 32,99 | 3 | 11.292 |
| 1/2/2023 | 26,00 | 25,98 | -13,11% | 25,98 | 26,00 | 25,99 | 19,75 | 25,98 | 7 | 20.794 |
| 31/1/2023 | 29,29 | 29,90 | +16,39% | 29,29 | 33,39 | 31,41 | 19,75 | 29,90 | 8 | 25.133 |
| 30/1/2023 | 25,69 | 25,69 | -1,19% | 25,69 | 25,69 | 25,69 | 19,75 | 25,69 | 1 | 2.569 |
| 27/1/2023 | 26,00 | 26,00 | +16,28% | 26,00 | 26,00 | 26,00 | 19,75 | 25,69 | 1 | 2.600 |
| 25/1/2023 | 22,36 | 22,36 | -14,00% | 22,36 | 22,36 | 22,36 | 22,36 | 26,00 | 2 | 29.068 |
| 24/1/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 20,00 | 27,00 | 1 | 5.200 |
| 19/1/2023 | 26,00 | 26,00 | +0,70% | 26,00 | 26,00 | 26,00 | 0,00 | 25,69 | 1 | 2.600 |
| 17/1/2023 | 25,82 | 25,82 | 0,00% | 25,82 | 25,82 | 25,82 | 16,00 | 25,82 | 2 | 10.328 |
| 13/1/2023 | 25,82 | 25,82 | -0,35% | 25,82 | 25,82 | 25,82 | 25,82 | 26,00 | 1 | 2.582 |
| 11/1/2023 | 25,91 | 25,91 | -0,35% | 25,91 | 25,91 | 25,91 | 23,80 | 35,06 | 2 | 18.137 |
| 9/1/2023 | 26,00 | 26,00 | +16,28% | 26,00 | 26,00 | 26,00 | 0,00 | 35,06 | 2 | 39.000 |
| 5/1/2023 | 22,36 | 22,36 | -10,56% | 22,36 | 22,36 | 22,36 | 22,35 | 35,06 | 1 | 15.652 |
| 22/12/2022 | 25,00 | 25,00 | -3,85% | 25,00 | 25,00 | 25,00 | 0,00 | 29,99 | 1 | 12.500 |
| 21/12/2022 | 26,00 | 26,00 | +23,81% | 26,00 | 26,00 | 26,00 | 0,00 | 29,99 | 1 | 26.000 |
| 20/12/2022 | 21,00 | 21,00 | -19,23% | 21,00 | 21,00 | 21,00 | 21,50 | 35,06 | 1 | 4.200 |
| 19/12/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 0,00 | 26,00 | 3 | 26.000 |
| 16/12/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 35,06 | 2 | 7.800 |
| 14/12/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 35,06 | 1 | 15.600 |
| 12/12/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 18,00 | 26,00 | 1 | 18.200 |
| 6/12/2022 | 26,00 | 26,00 | +36,84% | 26,00 | 26,00 | 26,00 | 0,00 | 35,06 | 1 | 2.600 |
| 13/10/2022 | 19,00 | 19,00 | -14,65% | 19,00 | 19,00 | 19,00 | 19,90 | 30,00 | 3 | 98.800 |
| 30/9/2022 | 22,26 | 22,26 | -3,22% | 22,26 | 22,26 | 22,26 | 22,26 | 30,00 | 1 | 2.226 |
| 11/8/2022 | 23,00 | 23,00 | +3,37% | 23,00 | 23,00 | 23,00 | 19,02 | 37,00 | 1 | 6.900 |
| 9/8/2022 | 18,55 | 22,25 | -11,00% | 18,55 | 22,25 | 20,03 | 19,02 | 22,25 | 4 | 20.030 |
| 14/7/2022 | 25,00 | 25,00 | -34,21% | 25,00 | 25,00 | 25,00 | 25,00 | 26,00 | 7 | 67.500 |
| 23/5/2022 | 38,00 | 38,00 | -2,31% | 38,00 | 38,00 | 38,00 | 32,00 | 37,99 | 1 | 3.800 |
| 12/4/2022 | 38,90 | 38,90 | +18,45% | 38,90 | 38,90 | 38,90 | 0,00 | 38,90 | 1 | 11.670 |
| 4/4/2022 | 32,84 | 32,84 | -15,14% | 32,84 | 32,84 | 32,84 | 0,00 | 32,84 | 2 | 42.692 |
| 25/3/2022 | 38,70 | 38,70 | +15,04% | 38,70 | 38,70 | 38,70 | 32,84 | 38,70 | 1 | 3.870 |
| 7/3/2022 | 33,64 | 33,64 | -3,03% | 33,64 | 33,64 | 33,64 | 32,84 | 33,64 | 5 | 50.460 |
| 4/3/2022 | 34,69 | 34,69 | -2,39% | 34,69 | 34,69 | 34,69 | 33,64 | 34,69 | 1 | 10.407 |
| 3/3/2022 | 35,54 | 35,54 | -6,47% | 35,54 | 35,54 | 35,54 | 34,69 | 35,54 | 1 | 10.662 |
| 25/2/2022 | 38,00 | 38,00 | -1,81% | 38,00 | 38,00 | 38,00 | 35,54 | 38,00 | 1 | 3.800 |
| 31/1/2022 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 35,55 | 38,70 | 1 | 3.870 |
| 27/1/2022 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 35,55 | 38,70 | 1 | 3.870 |
| 17/1/2022 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 35,55 | 38,70 | 1 | 3.870 |
| 14/1/2022 | 38,70 | 38,70 | +7,50% | 38,70 | 38,70 | 38,70 | 35,54 | 38,70 | 2 | 11.610 |
| 11/1/2022 | 35,60 | 36,00 | +1,12% | 35,60 | 36,00 | 35,77 | 35,60 | 38,69 | 3 | 10.732 |
| 10/1/2022 | 38,70 | 35,60 | -8,01% | 35,60 | 38,70 | 37,66 | 36,00 | 38,69 | 3 | 11.300 |
| 7/1/2022 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 37,00 | 38,70 | 1 | 3.870 |
| 5/1/2022 | 38,70 | 38,70 | +0,52% | 38,70 | 38,70 | 38,70 | 37,00 | 38,70 | 1 | 3.870 |
| 4/1/2022 | 38,50 | 38,50 | -0,52% | 38,50 | 38,50 | 38,50 | 37,00 | 38,24 | 1 | 3.850 |
| 23/12/2021 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 38,70 | 38,90 | 1 | 11.610 |
| 22/12/2021 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 38,70 | 38,90 | 1 | 23.220 |
| 21/12/2021 | 38,70 | 38,70 | -0,44% | 38,70 | 38,70 | 38,70 | 38,70 | 38,90 | 4 | 77.400 |
| 20/12/2021 | 38,87 | 38,87 | 0,00% | 38,87 | 38,87 | 38,87 | 35,60 | 38,80 | 2 | 7.774 |
| 17/12/2021 | 38,87 | 38,87 | +0,31% | 38,87 | 38,87 | 38,87 | 35,60 | 38,85 | 1 | 3.887 |
| 16/12/2021 | 38,60 | 38,75 | +0,39% | 38,60 | 38,75 | 38,73 | 36,50 | 38,87 | 9 | 205.275 |
| 14/12/2021 | 38,22 | 38,60 | +1,18% | 38,22 | 38,60 | 38,44 | 35,58 | 38,70 | 5 | 26.908 |
| 13/12/2021 | 38,23 | 38,15 | +0,95% | 37,77 | 38,23 | 38,04 | 35,54 | 38,00 | 6 | 30.438 |
| 10/12/2021 | 35,54 | 37,79 | 0,00% | 35,54 | 37,79 | 36,50 | 35,10 | 37,50 | 4 | 25.553 |
| 8/12/2021 | 37,60 | 37,79 | +0,51% | 37,60 | 37,79 | 37,69 | 35,60 | 37,79 | 2 | 7.539 |
| 6/12/2021 | 37,60 | 37,60 | +5,80% | 37,60 | 37,79 | 37,67 | 34,91 | 37,60 | 4 | 30.137 |
| 3/12/2021 | 35,70 | 35,54 | -5,00% | 35,54 | 35,70 | 35,58 | 34,90 | 37,60 | 2 | 14.232 |
| 2/12/2021 | 35,72 | 37,41 | +4,79% | 35,72 | 37,41 | 35,80 | 35,72 | 37,00 | 3 | 75.181 |
| 19/11/2021 | 35,70 | 35,70 | 0,00% | 35,70 | 35,70 | 35,70 | 35,70 | 38,70 | 1 | 3.570 |
| 12/11/2021 | 35,70 | 35,70 | -0,78% | 35,70 | 35,70 | 35,70 | 35,70 | 38,70 | 3 | 10.710 |
| 11/11/2021 | 36,42 | 35,98 | +0,78% | 35,98 | 36,42 | 36,03 | 35,70 | 35,98 | 5 | 28.828 |
| 4/11/2021 | 35,71 | 35,70 | -7,75% | 35,70 | 35,71 | 35,70 | 35,70 | 38,00 | 2 | 10.711 |
| 3/11/2021 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 37,80 | 38,70 | 1 | 7.740 |
| 29/10/2021 | 38,70 | 38,70 | +8,40% | 38,70 | 38,70 | 38,70 | 35,70 | 38,70 | 1 | 3.870 |
| 22/10/2021 | 35,70 | 35,70 | -1,95% | 35,70 | 35,70 | 35,70 | 35,70 | 38,00 | 1 | 7.140 |
| 8/10/2021 | 36,41 | 36,41 | -6,62% | 36,41 | 36,41 | 36,41 | 35,71 | 38,70 | 1 | 10.923 |
| 7/10/2021 | 38,70 | 38,99 | +0,91% | 38,70 | 38,99 | 38,72 | 35,71 | 38,99 | 6 | 42.599 |
| 1/10/2021 | 38,64 | 38,64 | -0,13% | 38,64 | 38,64 | 38,64 | 36,10 | 38,64 | 1 | 7.728 |
| 28/9/2021 | 38,70 | 38,69 | +7,47% | 38,69 | 38,70 | 38,69 | 35,70 | 38,64 | 2 | 7.739 |
| 23/9/2021 | 36,00 | 36,00 | +0,98% | 36,00 | 36,00 | 36,00 | 36,50 | 38,70 | 2 | 10.800 |
| 22/9/2021 | 35,65 | 35,65 | -7,88% | 35,65 | 35,65 | 35,65 | 36,50 | 38,70 | 5 | 35.650 |
| 17/9/2021 | 38,24 | 38,70 | -0,05% | 38,24 | 39,00 | 38,64 | 37,57 | 39,50 | 5 | 139.120 |
| 8/9/2021 | 38,71 | 38,72 | -3,20% | 38,71 | 38,72 | 38,71 | 38,71 | 38,72 | 2 | 15.485 |
| 30/8/2021 | 41,02 | 40,00 | -4,76% | 40,00 | 41,02 | 40,33 | 39,18 | 40,50 | 3 | 28.231 |
| 27/8/2021 | 42,00 | 42,00 | -5,53% | 42,00 | 42,00 | 42,00 | 41,02 | 45,54 | 1 | 8.400 |
| 26/8/2021 | 39,50 | 44,46 | +14,88% | 39,50 | 44,55 | 43,33 | 44,60 | 45,54 | 27 | 706.426 |
| 25/8/2021 | 38,70 | 38,70 | +6,29% | 38,70 | 38,70 | 38,70 | 38,71 | 39,50 | 3 | 11.610 |
| 24/8/2021 | 37,31 | 36,41 | -6,88% | 36,41 | 39,50 | 37,21 | 36,50 | 38,70 | 8 | 204.671 |
| 20/8/2021 | 37,57 | 39,10 | +5,68% | 34,00 | 40,00 | 38,18 | 34,00 | 38,50 | 15 | 286.355 |
| 19/8/2021 | 36,46 | 37,00 | -8,64% | 30,83 | 37,00 | 34,98 | 37,00 | 37,20 | 26 | 671.795 |
| 16/8/2021 | 40,50 | 40,50 | +9,46% | 40,50 | 40,50 | 40,50 | 38,20 | 40,18 | 3 | 32.400 |
| 10/8/2021 | 37,00 | 37,00 | -0,54% | 37,00 | 37,00 | 37,00 | 37,00 | 39,49 | 4 | 37.000 |
| 2/8/2021 | 37,17 | 37,20 | -4,96% | 37,17 | 37,20 | 37,17 | 37,20 | 40,29 | 4 | 22.305 |
| 30/7/2021 | 39,14 | 39,14 | -3,36% | 39,14 | 39,14 | 39,14 | 38,12 | 39,14 | 2 | 11.742 |
| 29/7/2021 | 39,15 | 40,50 | +3,45% | 39,15 | 40,50 | 39,28 | 39,15 | 40,30 | 3 | 39.285 |
| 22/7/2021 | 39,15 | 39,15 | 0,00% | 39,15 | 39,15 | 39,15 | 39,15 | 41,00 | 1 | 3.915 |
| 20/7/2021 | 39,15 | 39,15 | -0,03% | 39,15 | 39,15 | 39,15 | 39,62 | 40,50 | 2 | 7.830 |
| 19/7/2021 | 39,16 | 39,16 | -3,31% | 39,16 | 39,16 | 39,16 | 39,50 | 40,30 | 1 | 3.916 |
| 16/7/2021 | 41,00 | 40,50 | -1,22% | 40,50 | 41,00 | 40,95 | 39,16 | 40,50 | 2 | 40.950 |
| 14/7/2021 | 41,00 | 41,00 | -1,91% | 41,00 | 41,00 | 41,00 | 39,15 | 40,40 | 1 | 16.400 |
| 8/7/2021 | 41,80 | 41,80 | +4,27% | 41,80 | 41,80 | 41,80 | 39,15 | 40,50 | 1 | 16.720 |
| 6/7/2021 | 40,09 | 40,09 | -5,83% | 40,09 | 40,09 | 40,09 | 39,15 | 39,99 | 1 | 12.027 |
| 5/7/2021 | 40,97 | 42,57 | +16,95% | 37,00 | 43,50 | 39,99 | 39,14 | 43,48 | 48 | 6.163.506 |
| 2/7/2021 | 38,00 | 36,40 | -10,01% | 36,26 | 40,50 | 38,25 | 36,40 | 40,80 | 21 | 397.864 |
| 1/7/2021 | 38,00 | 40,45 | +2,59% | 37,10 | 40,45 | 38,44 | 38,00 | 40,35 | 8 | 38.441 |
| 29/6/2021 | 40,00 | 39,43 | 0,00% | 39,43 | 40,00 | 39,65 | 38,00 | 40,00 | 6 | 35.693 |
| 25/6/2021 | 38,00 | 39,43 | +1,36% | 38,00 | 39,43 | 39,23 | 38,00 | 39,43 | 5 | 39.234 |
| 24/6/2021 | 39,99 | 38,90 | -2,75% | 36,06 | 40,00 | 37,68 | 38,00 | 38,90 | 16 | 101.737 |
| 21/6/2021 | 40,00 | 40,00 | -0,10% | 40,00 | 40,00 | 40,00 | 40,00 | 40,50 | 1 | 4.000 |
| 18/6/2021 | 40,04 | 40,04 | -2,39% | 40,04 | 40,04 | 40,04 | 39,02 | 40,50 | 1 | 4.004 |
| 17/6/2021 | 43,50 | 41,02 | -0,92% | 41,02 | 43,50 | 42,26 | 40,04 | 40,98 | 3 | 16.904 |
| 16/6/2021 | 41,40 | 41,40 | +0,44% | 41,40 | 41,40 | 41,40 | 40,04 | 41,20 | 6 | 41.400 |
| 8/6/2021 | 41,22 | 41,22 | -1,22% | 41,22 | 41,22 | 41,22 | 40,04 | 41,73 | 1 | 4.122 |
| 2/6/2021 | 41,73 | 41,73 | -1,74% | 41,73 | 41,73 | 41,73 | 41,73 | 42,47 | 1 | 4.173 |
| 26/5/2021 | 42,47 | 42,47 | +3,21% | 42,47 | 42,47 | 42,47 | 41,15 | 42,47 | 2 | 8.494 |
| 25/5/2021 | 40,74 | 41,15 | +1,01% | 40,74 | 41,15 | 40,79 | 38,98 | 40,74 | 5 | 354.889 |
| 24/5/2021 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 40,74 | 38,98 | 40,74 | 1 | 4.074 |
| 19/5/2021 | 40,94 | 38,98 | -12,38% | 38,98 | 40,94 | 39,96 | 38,98 | 40,45 | 3 | 11.988 |
| 17/5/2021 | 44,50 | 44,49 | +17,30% | 42,53 | 44,50 | 44,16 | 41,23 | 43,90 | 13 | 61.835 |
| 14/5/2021 | 40,92 | 37,93 | -7,31% | 37,93 | 40,92 | 40,12 | 37,93 | 42,39 | 5 | 60.188 |
| 13/5/2021 | 39,06 | 40,92 | +2,61% | 39,06 | 40,92 | 39,75 | 40,92 | 41,00 | 4 | 31.806 |
| 11/5/2021 | 40,81 | 39,88 | -1,75% | 39,88 | 40,81 | 40,58 | 39,46 | 40,81 | 8 | 36.527 |
| 5/5/2021 | 41,01 | 40,59 | -1,02% | 40,59 | 41,01 | 40,82 | 40,34 | 40,59 | 10 | 126.559 |
| 30/4/2021 | 40,34 | 41,01 | -0,19% | 40,34 | 41,23 | 40,71 | 41,01 | 43,98 | 4 | 24.427 |
| 28/4/2021 | 42,02 | 41,09 | -6,61% | 41,09 | 42,02 | 41,55 | 41,09 | 44,08 | 2 | 8.311 |
| 27/4/2021 | 43,37 | 44,00 | +7,06% | 43,37 | 44,00 | 43,83 | 43,89 | 44,46 | 4 | 21.915 |
| 22/4/2021 | 41,01 | 41,10 | -3,52% | 41,01 | 41,10 | 41,05 | 41,10 | 43,37 | 2 | 16.422 |
| 19/4/2021 | 45,49 | 42,60 | +0,24% | 39,78 | 45,50 | 41,39 | 42,60 | 43,50 | 13 | 99.353 |
| 16/4/2021 | 46,20 | 42,50 | -14,98% | 41,01 | 46,20 | 42,67 | 42,80 | 45,49 | 9 | 46.944 |
| 15/4/2021 | 46,10 | 49,99 | -2,13% | 46,10 | 50,08 | 49,30 | 45,00 | 50,00 | 7 | 59.170 |
| 14/4/2021 | 51,08 | 51,08 | -0,02% | 51,08 | 51,08 | 51,08 | 47,05 | 50,98 | 2 | 10.216 |
| 12/4/2021 | 49,50 | 51,09 | +4,80% | 48,91 | 51,09 | 50,42 | 48,91 | 51,08 | 13 | 615.127 |
| 9/4/2021 | 45,00 | 48,75 | -0,49% | 45,00 | 48,75 | 47,23 | 45,10 | 49,50 | 9 | 80.302 |
| 6/4/2021 | 48,99 | 48,99 | +19,26% | 48,90 | 50,09 | 49,30 | 48,99 | 49,49 | 15 | 192.295 |
| 1/4/2021 | 49,00 | 41,08 | -16,99% | 41,08 | 49,00 | 41,95 | 41,57 | 47,90 | 14 | 478.340 |
| 31/3/2021 | 49,49 | 49,49 | +2,04% | 49,49 | 49,49 | 49,49 | 42,50 | 49,00 | 2 | 19.796 |
| 29/3/2021 | 48,50 | 48,50 | 0,00% | 48,50 | 48,50 | 48,50 | 48,50 | 48,95 | 3 | 58.200 |
| 26/3/2021 | 48,50 | 48,50 | -3,00% | 48,50 | 48,50 | 48,50 | 42,00 | 48,50 | 1 | 4.850 |
| 25/3/2021 | 47,00 | 50,00 | +19,05% | 47,00 | 51,05 | 50,02 | 41,50 | 48,95 | 14 | 545.281 |
| 24/3/2021 | 41,00 | 42,00 | -15,13% | 41,00 | 42,00 | 41,75 | 42,00 | 47,00 | 12 | 547.000 |
| 18/3/2021 | 49,00 | 49,49 | +15,17% | 48,50 | 49,49 | 49,22 | 49,49 | 49,73 | 10 | 196.896 |
| 17/3/2021 | 42,97 | 42,97 | 0,00% | 42,97 | 42,97 | 42,97 | 42,97 | 49,00 | 1 | 4.297 |
| 16/3/2021 | 50,80 | 42,97 | -8,57% | 39,00 | 52,00 | 46,59 | 41,00 | 49,00 | 32 | 1.155.476 |
| 8/3/2021 | 43,97 | 47,00 | +8,05% | 43,97 | 47,00 | 44,90 | 41,00 | 47,00 | 8 | 76.344 |
| 4/3/2021 | 43,50 | 43,50 | -2,51% | 43,50 | 43,50 | 43,50 | 41,00 | 43,50 | 3 | 13.050 |
| 3/3/2021 | 44,62 | 44,62 | +4,13% | 40,00 | 44,62 | 44,04 | 39,50 | 43,98 | 6 | 35.234 |
| 2/3/2021 | 42,42 | 42,85 | +12,76% | 38,50 | 42,85 | 40,48 | 38,50 | 45,00 | 11 | 64.783 |
| 1/3/2021 | 47,00 | 38,00 | -25,62% | 33,29 | 47,00 | 39,39 | 39,31 | 46,25 | 21 | 346.652 |
| 26/2/2021 | 51,09 | 51,09 | -23,64% | 51,09 | 51,09 | 51,09 | 51,09 | 54,90 | 2 | 15.327 |
| 25/2/2021 | 45,20 | 66,91 | +59,42% | 45,20 | 66,91 | 58,64 | 47,00 | 66,91 | 26 | 1.114.259 |
| 24/2/2021 | 50,00 | 41,97 | -12,56% | 40,09 | 50,00 | 47,56 | 40,09 | 47,95 | 7 | 147.448 |
| 22/2/2021 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 48,47 | 50,00 | 5 | 67.200 |
| 19/2/2021 | 48,00 | 48,00 | -4,00% | 48,00 | 48,00 | 48,00 | 40,00 | 48,00 | 1 | 48.000 |
| 12/2/2021 | 53,74 | 50,00 | -13,79% | 50,00 | 53,74 | 53,16 | 48,00 | 50,00 | 6 | 95.698 |
| 11/2/2021 | 41,04 | 58,00 | +50,81% | 41,04 | 58,00 | 50,76 | 54,00 | 58,00 | 27 | 482.220 |
| 9/2/2021 | 38,00 | 38,46 | -1,08% | 38,00 | 38,46 | 38,07 | 37,79 | 38,99 | 2 | 22.846 |
| 8/2/2021 | 38,88 | 38,88 | +0,99% | 38,88 | 38,88 | 38,88 | 37,79 | 38,99 | 2 | 38.880 |
| 3/2/2021 | 38,50 | 38,50 | +6,91% | 38,50 | 38,50 | 38,50 | 37,79 | 38,00 | 1 | 7.700 |
| 28/1/2021 | 38,00 | 36,01 | -1,37% | 36,01 | 40,00 | 37,72 | 37,14 | 38,50 | 23 | 731.941 |
| 19/1/2021 | 36,52 | 36,51 | 0,00% | 36,51 | 36,52 | 36,51 | 36,51 | 37,67 | 2 | 7.303 |
| 15/1/2021 | 36,51 | 36,51 | +0,03% | 36,51 | 36,51 | 36,51 | 36,51 | 37,67 | 1 | 14.604 |
| 14/1/2021 | 36,50 | 36,50 | -2,67% | 36,50 | 36,50 | 36,50 | 36,51 | 37,67 | 1 | 3.650 |
| 13/1/2021 | 38,00 | 37,50 | +1,24% | 37,50 | 38,00 | 37,83 | 37,00 | 38,00 | 2 | 11.350 |
| 12/1/2021 | 39,50 | 37,04 | +1,26% | 34,00 | 41,50 | 37,48 | 36,05 | 38,00 | 35 | 1.761.568 |
| 8/1/2021 | 37,02 | 36,58 | -9,68% | 36,58 | 37,46 | 37,10 | 36,58 | 39,50 | 12 | 356.178 |
| 7/1/2021 | 37,00 | 40,50 | +6,49% | 37,00 | 40,50 | 38,45 | 37,02 | 40,01 | 3 | 46.150 |
| 5/1/2021 | 39,00 | 38,03 | -4,93% | 36,91 | 44,44 | 38,95 | 36,56 | 40,50 | 12 | 257.113 |
| 4/1/2021 | 38,43 | 40,00 | +4,09% | 38,43 | 40,48 | 40,44 | 38,43 | 39,00 | 6 | 388.307 |
| 30/12/2020 | 38,43 | 38,43 | -3,93% | 38,43 | 38,43 | 38,43 | 38,43 | 40,00 | 3 | 38.430 |
| 29/12/2020 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 38,43 | 40,00 | 1 | 4.000 |
| 28/12/2020 | 40,00 | 40,00 | +4,09% | 40,00 | 40,00 | 40,00 | 38,43 | 40,00 | 1 | 12.000 |
| 22/12/2020 | 38,43 | 38,43 | +1,03% | 38,43 | 38,43 | 38,43 | 38,43 | 40,00 | 2 | 53.802 |
| 14/12/2020 | 36,90 | 38,04 | -39,62% | 36,90 | 38,04 | 37,04 | 38,51 | 44,00 | 3 | 59.268 |
| 11/12/2020 | 39,50 | 63,00 | +70,27% | 39,50 | 63,00 | 42,80 | 39,51 | 58,00 | 17 | 509.359 |
| 9/12/2020 | 39,00 | 37,00 | +0,03% | 37,00 | 39,00 | 38,00 | 36,90 | 38,53 | 2 | 7.600 |
| 8/12/2020 | 36,60 | 36,99 | -3,92% | 33,29 | 36,99 | 35,47 | 35,90 | 39,00 | 9 | 53.209 |
| 7/12/2020 | 37,50 | 38,50 | -3,02% | 37,50 | 38,50 | 37,83 | 37,60 | 40,00 | 3 | 11.350 |
| 4/12/2020 | 39,70 | 39,70 | 0,00% | 39,70 | 39,70 | 39,70 | 39,65 | 39,70 | 1 | 3.970 |
| 3/12/2020 | 39,50 | 39,70 | +0,51% | 39,50 | 39,70 | 39,60 | 38,10 | 39,70 | 4 | 198.020 |
| 2/12/2020 | 38,50 | 39,50 | +5,31% | 35,88 | 39,70 | 37,56 | 37,50 | 39,50 | 18 | 1.111.821 |
| 1/12/2020 | 39,00 | 37,51 | +5,66% | 37,51 | 39,00 | 38,37 | 37,52 | 38,50 | 8 | 46.055 |
| 24/11/2020 | 39,43 | 35,50 | -3,51% | 35,50 | 39,43 | 39,07 | 35,52 | 39,50 | 4 | 257.880 |
| 23/11/2020 | 36,00 | 36,79 | 0,00% | 35,50 | 36,79 | 35,99 | 36,00 | 0,00 | 16 | 2.026.343 |
| 20/11/2020 | 34,50 | 36,79 | +6,64% | 34,50 | 36,79 | 36,15 | 34,00 | 36,70 | 4 | 21.691 |
| 19/11/2020 | 32,77 | 34,50 | +11,76% | 32,77 | 35,16 | 34,60 | 33,23 | 35,50 | 11 | 72.665 |
| 18/11/2020 | 31,75 | 30,87 | -3,71% | 30,87 | 31,75 | 31,18 | 30,87 | 33,72 | 5 | 21.826 |
| 17/11/2020 | 32,06 | 32,06 | -5,43% | 32,06 | 32,06 | 32,06 | 32,00 | 33,90 | 1 | 3.206 |
| 16/11/2020 | 33,90 | 33,90 | 0,00% | 33,90 | 33,90 | 33,90 | 32,07 | 33,90 | 2 | 13.560 |
| 11/11/2020 | 33,90 | 33,90 | +0,89% | 33,90 | 33,90 | 33,90 | 32,06 | 33,90 | 1 | 3.390 |
| 10/11/2020 | 33,90 | 33,60 | 0,00% | 33,60 | 33,90 | 33,75 | 32,06 | 33,90 | 2 | 6.750 |
| 9/11/2020 | 33,60 | 33,60 | -0,18% | 33,60 | 33,60 | 33,60 | 33,60 | 33,80 | 2 | 6.720 |
| 6/11/2020 | 33,66 | 33,66 | +2,00% | 33,66 | 33,66 | 33,66 | 31,20 | 33,90 | 1 | 6.732 |
| 4/11/2020 | 33,00 | 33,00 | +4,13% | 33,00 | 33,00 | 33,00 | 33,00 | 33,65 | 1 | 3.300 |
| 3/11/2020 | 31,69 | 31,69 | -5,66% | 31,69 | 31,69 | 31,69 | 31,10 | 33,65 | 3 | 15.845 |
| 29/10/2020 | 33,50 | 33,59 | +8,35% | 33,50 | 33,59 | 33,53 | 31,05 | 33,90 | 2 | 16.768 |
| 28/10/2020 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 32,00 | 33,50 | 2 | 6.200 |
| 26/10/2020 | 32,50 | 31,00 | -10,14% | 31,00 | 32,50 | 32,14 | 30,87 | 33,59 | 8 | 57.864 |
| 23/10/2020 | 33,55 | 34,50 | +4,55% | 33,55 | 34,50 | 33,91 | 33,55 | 34,49 | 7 | 98.363 |
| 22/10/2020 | 33,00 | 33,00 | +1,69% | 33,00 | 33,00 | 33,00 | 31,10 | 33,50 | 1 | 3.300 |
| 21/10/2020 | 32,72 | 32,45 | +2,43% | 32,45 | 32,72 | 32,49 | 31,00 | 32,45 | 2 | 19.497 |
| 20/10/2020 | 31,68 | 31,68 | -3,18% | 31,68 | 31,68 | 31,68 | 31,00 | 32,72 | 1 | 3.168 |
| 19/10/2020 | 32,72 | 32,72 | +3,28% | 32,72 | 32,72 | 32,72 | 31,00 | 32,00 | 1 | 3.272 |
| 16/10/2020 | 31,68 | 31,68 | -5,38% | 30,07 | 31,68 | 31,33 | 30,50 | 31,68 | 8 | 59.536 |
| 15/10/2020 | 32,65 | 33,48 | +8,00% | 32,65 | 33,48 | 33,06 | 31,68 | 33,48 | 2 | 6.613 |
| 14/10/2020 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 31,00 | 32,65 | 2 | 6.200 |
| 9/10/2020 | 31,00 | 31,00 | -2,64% | 31,00 | 31,00 | 31,00 | 30,40 | 0,00 | 1 | 3.100 |
| 8/10/2020 | 31,84 | 31,84 | +2,38% | 31,84 | 31,84 | 31,84 | 31,84 | 0,00 | 2 | 19.104 |
| 7/10/2020 | 31,01 | 31,10 | -2,81% | 29,01 | 32,00 | 30,47 | 31,00 | 31,10 | 12 | 109.723 |
| 6/10/2020 | 32,00 | 32,00 | +1,72% | 32,00 | 32,00 | 32,00 | 0,00 | 31,68 | 1 | 3.200 |
| 5/10/2020 | 34,28 | 31,46 | -0,63% | 31,46 | 34,28 | 32,52 | 31,25 | 31,45 | 4 | 13.010 |
| 2/10/2020 | 31,66 | 31,66 | -8,23% | 31,60 | 31,66 | 31,64 | 31,66 | 34,28 | 8 | 151.908 |
| 1/10/2020 | 33,00 | 34,50 | +9,77% | 31,50 | 36,74 | 32,61 | 33,00 | 35,16 | 34 | 4.510.308 |
| 30/9/2020 | 31,01 | 31,43 | +8,34% | 31,01 | 34,88 | 33,23 | 31,43 | 34,88 | 11 | 182.767 |
| 29/9/2020 | 36,45 | 29,01 | -14,68% | 29,01 | 36,45 | 29,46 | 30,00 | 33,00 | 15 | 274.022 |
| 28/9/2020 | 36,00 | 34,00 | -12,75% | 34,00 | 36,00 | 34,32 | 34,00 | 36,45 | 9 | 333.000 |
| 25/9/2020 | 32,00 | 38,97 | +2,55% | 32,00 | 38,97 | 34,63 | 35,00 | 38,97 | 12 | 581.834 |
| 23/9/2020 | 39,79 | 38,00 | +6,15% | 33,00 | 47,00 | 42,56 | 33,02 | 42,00 | 166 | 41.735.804 |
| 22/9/2020 | 33,00 | 35,80 | +9,82% | 31,00 | 36,00 | 34,60 | 35,70 | 40,00 | 307 | 77.753.548 |
| 21/9/2020 | 30,90 | 32,60 | -1,21% | 30,90 | 32,60 | 31,11 | 30,90 | 33,50 | 4 | 24.890 |
| 11/9/2020 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 31,00 | 33,00 | 2 | 6.600 |
| 10/9/2020 | 30,90 | 33,00 | +6,80% | 30,90 | 33,00 | 30,99 | 30,90 | 33,00 | 4 | 71.280 |
| 9/9/2020 | 30,90 | 30,90 | -1,90% | 30,90 | 30,90 | 30,90 | 30,90 | 32,00 | 1 | 9.270 |
| 31/8/2020 | 31,50 | 31,50 | -2,05% | 31,50 | 31,50 | 31,50 | 31,50 | 33,90 | 1 | 6.300 |
| 27/8/2020 | 33,89 | 32,16 | -5,10% | 30,90 | 33,89 | 32,56 | 30,90 | 33,50 | 6 | 45.590 |
| 26/8/2020 | 33,55 | 33,89 | +1,01% | 33,55 | 33,89 | 33,61 | 32,16 | 33,90 | 2 | 16.809 |
| 25/8/2020 | 32,90 | 33,55 | +0,15% | 32,90 | 33,55 | 32,95 | 30,95 | 33,55 | 3 | 36.255 |
| 21/8/2020 | 30,00 | 33,50 | +1,82% | 28,01 | 33,89 | 31,71 | 29,50 | 33,50 | 8 | 60.265 |
| 20/8/2020 | 31,90 | 32,90 | +3,13% | 31,90 | 32,90 | 32,18 | 30,00 | 32,90 | 2 | 22.530 |
| 18/8/2020 | 31,90 | 31,90 | +12,24% | 31,90 | 31,90 | 31,90 | 28,42 | 32,90 | 2 | 15.950 |
| 14/8/2020 | 28,42 | 28,42 | +0,07% | 28,42 | 28,42 | 28,42 | 28,42 | 31,90 | 1 | 2.842 |
| 11/8/2020 | 28,40 | 28,40 | -3,73% | 28,40 | 28,40 | 28,40 | 28,41 | 31,90 | 2 | 8.520 |
| 10/8/2020 | 30,00 | 29,50 | -6,65% | 29,50 | 31,80 | 30,06 | 29,50 | 30,01 | 7 | 114.250 |
| 6/8/2020 | 31,90 | 31,60 | +4,98% | 31,60 | 31,90 | 31,69 | 31,60 | 31,70 | 8 | 98.260 |
| 5/8/2020 | 30,00 | 30,10 | +20,35% | 30,00 | 30,10 | 30,08 | 29,00 | 32,90 | 4 | 30.080 |
| 4/8/2020 | 30,00 | 25,01 | -11,00% | 25,00 | 30,00 | 27,54 | 25,00 | 30,00 | 6 | 27.542 |
| 3/8/2020 | 33,90 | 28,10 | -16,07% | 28,10 | 33,90 | 30,02 | 28,10 | 32,90 | 6 | 27.020 |
| 31/7/2020 | 30,00 | 33,48 | +11,60% | 30,00 | 33,48 | 33,14 | 28,10 | 33,00 | 12 | 72.916 |
| 28/7/2020 | 29,80 | 30,00 | 0,00% | 29,80 | 30,00 | 29,98 | 28,00 | 30,00 | 4 | 41.980 |
| 27/7/2020 | 28,01 | 30,00 | +7,10% | 28,01 | 30,00 | 28,10 | 30,00 | 31,90 | 8 | 59.020 |
| 24/7/2020 | 28,72 | 28,01 | -3,45% | 28,01 | 28,72 | 28,16 | 28,01 | 32,90 | 7 | 50.691 |
| 22/7/2020 | 29,01 | 29,01 | 0,00% | 29,01 | 29,01 | 29,01 | 29,02 | 33,40 | 1 | 2.901 |
| 21/7/2020 | 29,01 | 29,01 | -3,94% | 29,01 | 29,01 | 29,01 | 29,01 | 32,00 | 3 | 11.604 |
| 20/7/2020 | 30,20 | 30,20 | -9,66% | 30,20 | 30,20 | 30,20 | 30,20 | 33,41 | 2 | 9.060 |
| 17/7/2020 | 30,50 | 33,43 | +1,61% | 30,50 | 33,44 | 32,72 | 31,51 | 33,40 | 6 | 42.537 |
| 15/7/2020 | 30,51 | 32,90 | -0,30% | 30,51 | 32,90 | 32,10 | 32,90 | 33,00 | 3 | 9.631 |
| 14/7/2020 | 33,45 | 33,00 | -1,35% | 33,00 | 33,45 | 33,22 | 30,51 | 33,00 | 3 | 13.290 |
| 13/7/2020 | 33,45 | 33,45 | +9,67% | 33,45 | 33,45 | 33,45 | 30,51 | 33,15 | 1 | 3.345 |
| 10/7/2020 | 30,50 | 30,50 | 0,00% | 30,50 | 30,50 | 30,50 | 30,01 | 33,42 | 3 | 12.200 |
| 9/7/2020 | 33,48 | 30,50 | -3,17% | 30,50 | 33,48 | 31,87 | 30,01 | 30,44 | 4 | 41.431 |
| 8/7/2020 | 31,00 | 31,50 | -5,86% | 31,00 | 31,50 | 31,24 | 31,14 | 31,50 | 5 | 28.120 |
| 7/7/2020 | 33,45 | 33,46 | +0,03% | 30,51 | 33,49 | 33,35 | 30,51 | 32,00 | 6 | 86.719 |
| 6/7/2020 | 30,51 | 33,45 | +9,67% | 30,50 | 33,49 | 32,78 | 30,51 | 32,00 | 8 | 49.183 |
| 3/7/2020 | 30,00 | 30,50 | +27,08% | 30,00 | 33,49 | 33,29 | 30,50 | 33,48 | 7 | 223.057 |
| 2/7/2020 | 32,50 | 24,00 | -26,13% | 24,00 | 32,50 | 28,27 | 23,10 | 30,00 | 17 | 149.850 |
| 29/6/2020 | 32,49 | 32,49 | -1,55% | 32,49 | 32,49 | 32,49 | 23,00 | 32,40 | 3 | 9.747 |
| 25/6/2020 | 33,00 | 33,00 | +4,20% | 33,00 | 33,00 | 33,00 | 29,69 | 32,99 | 1 | 9.900 |
| 23/6/2020 | 31,66 | 31,67 | +2,16% | 31,66 | 31,67 | 31,66 | 23,00 | 33,00 | 2 | 161.467 |
| 22/6/2020 | 31,00 | 31,00 | -3,13% | 31,00 | 31,00 | 31,00 | 23,00 | 31,00 | 5 | 93.000 |
| 19/6/2020 | 32,00 | 32,00 | 0,00% | 32,00 | 33,99 | 32,77 | 23,00 | 31,66 | 4 | 58.993 |
| 18/6/2020 | 31,66 | 32,00 | -2,14% | 31,66 | 33,99 | 32,16 | 32,00 | 33,99 | 8 | 186.554 |
| 17/6/2020 | 32,60 | 32,70 | +0,31% | 32,60 | 32,70 | 32,62 | 30,50 | 33,98 | 4 | 45.680 |
| 16/6/2020 | 32,00 | 32,60 | +8,63% | 32,00 | 32,60 | 32,56 | 20,01 | 34,01 | 2 | 52.100 |
| 15/6/2020 | 31,50 | 30,01 | -3,19% | 30,01 | 31,50 | 30,57 | 30,01 | 32,00 | 6 | 94.771 |
| 12/6/2020 | 32,00 | 31,00 | -8,85% | 31,00 | 32,00 | 31,09 | 30,51 | 31,15 | 5 | 99.510 |
| 10/6/2020 | 34,01 | 34,01 | -5,50% | 32,00 | 34,01 | 32,35 | 32,00 | 34,01 | 9 | 385.020 |
| 9/6/2020 | 35,00 | 35,99 | +2,83% | 35,00 | 36,50 | 35,99 | 34,01 | 35,99 | 4 | 17.998 |
| 8/6/2020 | 36,50 | 35,00 | -4,11% | 35,00 | 36,50 | 35,46 | 35,00 | 35,50 | 6 | 276.600 |
| 5/6/2020 | 35,00 | 36,50 | -3,97% | 35,00 | 36,50 | 35,73 | 31,57 | 36,50 | 6 | 189.400 |
| 4/6/2020 | 38,60 | 38,01 | -1,25% | 38,00 | 38,60 | 38,41 | 35,00 | 38,01 | 9 | 161.358 |
| 3/6/2020 | 40,00 | 38,49 | +5,45% | 35,00 | 40,00 | 37,69 | 35,00 | 38,45 | 18 | 557.862 |
| 2/6/2020 | 36,50 | 36,50 | 0,00% | 36,50 | 36,52 | 36,50 | 36,50 | 38,49 | 4 | 69.366 |
| 1/6/2020 | 36,50 | 36,50 | -6,41% | 36,40 | 36,55 | 36,48 | 36,65 | 39,50 | 12 | 273.610 |
| 29/5/2020 | 38,00 | 39,00 | -15,22% | 38,00 | 44,50 | 39,98 | 39,00 | 40,00 | 9 | 235.920 |
| 28/5/2020 | 40,00 | 46,00 | -4,15% | 37,95 | 46,00 | 39,48 | 46,00 | 46,50 | 22 | 702.792 |
| 25/5/2020 | 47,99 | 47,99 | -2,04% | 47,99 | 47,99 | 47,99 | 30,19 | 47,99 | 1 | 14.397 |
| 13/5/2020 | 49,00 | 48,99 | -0,02% | 48,99 | 49,00 | 48,99 | 30,01 | 48,99 | 2 | 156.788 |
| 12/5/2020 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 48,99 | 49,00 | 1 | 49.000 |
| 8/5/2020 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 30,01 | 49,00 | 2 | 9.800 |
| 7/5/2020 | 51,00 | 49,00 | -4,89% | 49,00 | 51,00 | 49,66 | 32,00 | 49,00 | 5 | 163.900 |
| 6/5/2020 | 51,52 | 51,52 | +0,04% | 51,52 | 51,52 | 51,52 | 48,00 | 51,52 | 1 | 15.456 |
| 5/5/2020 | 51,50 | 51,50 | -39,41% | 51,50 | 51,55 | 51,50 | 47,00 | 51,50 | 4 | 128.755 |
| 4/5/2020 | 85,02 | 85,00 | +183,24% | 85,00 | 86,00 | 85,13 | 30,01 | 85,00 | 13 | 493.774 |
| 22/4/2020 | 30,01 | 30,01 | 0,00% | 30,01 | 30,01 | 30,01 | 30,01 | 0,00 | 5 | 54.018 |
| 20/4/2020 | 30,01 | 30,01 | -6,22% | 30,01 | 30,01 | 30,01 | 10,00 | 0,00 | 1 | 3.001 |
| 17/4/2020 | 32,00 | 32,00 | -17,95% | 32,00 | 32,00 | 32,00 | 32,00 | 487,00 | 2 | 6.400 |
| 16/4/2020 | 35,00 | 39,00 | +11,43% | 35,00 | 40,00 | 38,25 | 30,00 | 39,05 | 4 | 15.300 |
| 4/11/2019 | 35,00 | 35,00 | +191,67% | 35,00 | 35,00 | 35,00 | 17,51 | 0,00 | 1 | 3.500 |
| 23/8/2019 | 12,00 | 12,00 | +30,43% | 12,00 | 12,00 | 12,00 | 12,00 | 0,00 | 1 | 80.400 |
| 22/8/2019 | 9,20 | 9,20 | +14,14% | 9,20 | 9,20 | 9,20 | 9,20 | 0,00 | 2 | 47.840 |
| 3/6/2019 | 8,06 | 8,06 | +32,78% | 8,06 | 8,06 | 8,06 | 8,07 | 0,00 | 1 | 4.836 |
| 27/2/2019 | 6,07 | 6,07 | +12,83% | 6,07 | 6,07 | 6,07 | 0,00 | 0,00 | 2 | 3.035 |
| 11/2/2019 | 5,38 | 5,38 | -5,78% | 5,38 | 5,38 | 5,38 | 5,40 | 0,00 | 3 | 9.684 |
| 16/1/2018 | 5,71 | 5,71 | -52,42% | 5,71 | 5,71 | 5,71 | 5,71 | 0,00 | 1 | 3.426 |