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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NORD3 - NORDON MET - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,38 | 5,80 | +7,81% | 5,38 | 5,80 | 5,66 | 5,39 | 5,95 | 3 | 169.800 |
| 11/4/2025 | 5,50 | 5,38 | -8,03% | 5,38 | 5,50 | 5,43 | 5,35 | 5,65 | 4 | 543.200 |
| 8/4/2025 | 5,85 | 5,85 | -3,78% | 5,85 | 5,85 | 5,85 | 5,51 | 5,85 | 2 | 292.500 |
| 4/4/2025 | 6,06 | 6,08 | -5,00% | 6,06 | 6,08 | 6,07 | 5,85 | 6,89 | 2 | 121.400 |
| 1/4/2025 | 6,80 | 6,40 | +1,59% | 6,01 | 6,80 | 6,28 | 6,05 | 6,75 | 18 | 1.634.900 |
| 31/3/2025 | 5,40 | 6,30 | +16,45% | 5,40 | 6,80 | 6,10 | 6,17 | 6,94 | 25 | 2.198.700 |
| 26/3/2025 | 5,41 | 5,41 | 0,00% | 5,41 | 5,41 | 5,41 | 4,50 | 5,40 | 1 | 216.400 |
| 21/3/2025 | 5,41 | 5,41 | 0,00% | 5,41 | 5,41 | 5,41 | 5,41 | 5,99 | 2 | 108.200 |
| 14/3/2025 | 5,41 | 5,41 | -1,64% | 5,41 | 5,41 | 5,41 | 5,42 | 6,96 | 2 | 108.200 |
| 12/3/2025 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,41 | 6,96 | 1 | 55.000 |
| 5/3/2025 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,51 | 7,00 | 1 | 165.000 |
| 27/2/2025 | 5,45 | 5,50 | -0,90% | 5,45 | 5,50 | 5,47 | 5,47 | 6,00 | 2 | 273.500 |
| 26/2/2025 | 5,72 | 5,55 | -2,97% | 5,48 | 5,72 | 5,61 | 5,46 | 5,55 | 5 | 337.100 |
| 24/2/2025 | 5,72 | 5,72 | 0,00% | 5,72 | 5,72 | 5,72 | 5,72 | 6,80 | 1 | 114.400 |
| 18/2/2025 | 5,72 | 5,72 | 0,00% | 5,72 | 5,72 | 5,72 | 5,73 | 6,79 | 1 | 57.200 |
| 12/2/2025 | 5,70 | 5,72 | -5,45% | 5,70 | 5,73 | 5,71 | 5,72 | 6,87 | 4 | 228.700 |
| 7/2/2025 | 6,05 | 6,05 | +0,83% | 6,05 | 6,05 | 6,05 | 5,70 | 7,00 | 1 | 121.000 |
| 6/2/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 6,00 | 7,38 | 1 | 60.000 |
| 5/2/2025 | 5,70 | 6,00 | -1,64% | 5,70 | 6,00 | 5,85 | 5,75 | 7,00 | 2 | 117.000 |
| 31/1/2025 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 6,10 | 7,38 | 2 | 122.000 |
| 29/1/2025 | 6,10 | 6,10 | +0,83% | 6,10 | 6,10 | 6,10 | 6,10 | 7,40 | 1 | 61.000 |
| 22/1/2025 | 6,05 | 6,05 | -0,82% | 6,05 | 6,05 | 6,05 | 6,10 | 7,00 | 1 | 60.500 |
| 21/1/2025 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 5,70 | 6,05 | 1 | 183.000 |
| 17/1/2025 | 6,02 | 6,10 | -7,58% | 6,02 | 6,40 | 6,24 | 6,00 | 7,05 | 7 | 437.400 |
| 16/1/2025 | 6,60 | 6,60 | 0,00% | 6,60 | 8,00 | 7,41 | 6,60 | 7,10 | 30 | 3.040.200 |
| 3/1/2025 | 6,79 | 6,60 | -2,22% | 6,60 | 7,80 | 7,04 | 6,21 | 7,09 | 4 | 281.900 |
| 2/1/2025 | 6,00 | 6,75 | +12,50% | 6,00 | 6,96 | 6,65 | 6,50 | 6,75 | 5 | 332.600 |
| 18/12/2024 | 6,07 | 6,00 | -9,09% | 6,00 | 6,07 | 6,01 | 5,46 | 6,25 | 5 | 360.700 |
| 11/12/2024 | 6,60 | 6,60 | +4,76% | 6,60 | 6,60 | 6,60 | 6,07 | 6,60 | 1 | 66.000 |
| 10/12/2024 | 6,30 | 6,30 | -2,33% | 6,30 | 6,30 | 6,30 | 6,05 | 6,30 | 1 | 63.000 |
| 5/12/2024 | 6,45 | 6,45 | 0,00% | 6,45 | 6,45 | 6,45 | 6,05 | 6,99 | 3 | 193.500 |
| 4/12/2024 | 6,80 | 6,45 | -5,98% | 6,45 | 6,80 | 6,50 | 6,46 | 6,97 | 11 | 910.500 |
| 3/12/2024 | 6,86 | 6,86 | 0,00% | 6,86 | 6,86 | 6,86 | 6,50 | 7,24 | 1 | 68.600 |
| 28/11/2024 | 6,99 | 6,86 | -6,54% | 6,86 | 6,99 | 6,93 | 6,80 | 7,24 | 5 | 346.700 |
| 27/11/2024 | 7,34 | 7,34 | -0,14% | 7,34 | 7,34 | 7,34 | 6,90 | 7,24 | 1 | 146.800 |
| 26/11/2024 | 7,35 | 7,35 | +5,60% | 7,35 | 7,35 | 7,35 | 6,90 | 7,30 | 1 | 73.500 |
| 25/11/2024 | 7,00 | 6,96 | -2,66% | 6,95 | 7,00 | 6,97 | 6,85 | 7,34 | 4 | 279.100 |
| 22/11/2024 | 7,10 | 7,15 | 0,00% | 6,95 | 7,15 | 7,02 | 6,95 | 7,49 | 3 | 351.000 |
| 21/11/2024 | 7,15 | 7,15 | 0,00% | 7,15 | 7,15 | 7,15 | 6,95 | 7,15 | 1 | 71.500 |
| 18/11/2024 | 7,15 | 7,15 | -4,67% | 7,15 | 7,15 | 7,15 | 6,95 | 7,15 | 2 | 143.000 |
| 13/11/2024 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,12 | 7,50 | 1 | 75.000 |
| 12/11/2024 | 6,95 | 7,50 | +6,38% | 6,95 | 7,50 | 7,22 | 7,00 | 7,50 | 2 | 144.500 |
| 11/11/2024 | 7,76 | 7,05 | -9,15% | 7,05 | 7,76 | 7,17 | 7,06 | 7,35 | 14 | 2.941.900 |
| 8/11/2024 | 8,45 | 7,76 | +5,43% | 7,76 | 8,45 | 8,00 | 7,43 | 7,76 | 3 | 240.000 |
| 7/11/2024 | 7,36 | 7,36 | 0,00% | 7,36 | 7,36 | 7,36 | 6,80 | 7,36 | 4 | 662.400 |
| 6/11/2024 | 7,36 | 7,36 | -6,72% | 7,36 | 7,36 | 7,36 | 7,36 | 7,89 | 2 | 147.200 |
| 5/11/2024 | 7,89 | 7,89 | 0,00% | 7,89 | 7,89 | 7,89 | 7,51 | 7,89 | 2 | 157.800 |
| 1/11/2024 | 8,33 | 7,89 | -5,28% | 7,89 | 8,60 | 8,16 | 7,51 | 7,90 | 5 | 489.900 |
| 28/10/2024 | 8,40 | 8,33 | +4,13% | 7,71 | 8,40 | 7,81 | 7,71 | 8,34 | 10 | 1.093.500 |
| 25/10/2024 | 8,43 | 8,00 | +9,14% | 7,60 | 9,59 | 8,68 | 7,50 | 8,39 | 40 | 5.123.400 |
| 24/10/2024 | 7,50 | 7,33 | -7,22% | 7,33 | 7,50 | 7,38 | 7,33 | 7,99 | 3 | 221.600 |
| 16/10/2024 | 7,60 | 7,90 | -1,25% | 7,46 | 7,90 | 7,66 | 7,90 | 8,78 | 13 | 1.533.100 |
| 15/10/2024 | 8,00 | 8,00 | -2,56% | 8,00 | 8,00 | 8,00 | 7,58 | 8,00 | 5 | 400.000 |
| 11/10/2024 | 8,21 | 8,21 | 0,00% | 8,21 | 8,21 | 8,21 | 8,02 | 8,59 | 1 | 164.200 |
| 9/10/2024 | 8,21 | 8,21 | +0,12% | 8,21 | 8,21 | 8,21 | 8,21 | 9,33 | 2 | 164.200 |
| 8/10/2024 | 8,20 | 8,20 | -7,87% | 8,20 | 8,20 | 8,20 | 8,20 | 8,99 | 5 | 1.148.000 |
| 7/10/2024 | 9,07 | 8,90 | -1,11% | 8,90 | 9,07 | 8,97 | 8,88 | 9,89 | 9 | 808.000 |
| 4/10/2024 | 9,55 | 9,00 | -11,33% | 9,00 | 9,55 | 9,02 | 8,98 | 9,47 | 24 | 6.675.800 |
| 2/10/2024 | 10,15 | 10,15 | +5,18% | 10,15 | 10,15 | 10,15 | 9,54 | 9,99 | 1 | 101.500 |
| 30/9/2024 | 9,50 | 9,65 | -10,98% | 9,50 | 10,40 | 10,06 | 9,67 | 10,00 | 12 | 1.308.000 |
| 26/9/2024 | 10,84 | 10,84 | +8,40% | 10,84 | 10,84 | 10,84 | 9,80 | 10,84 | 1 | 108.400 |
| 25/9/2024 | 10,00 | 10,00 | -16,60% | 9,05 | 10,00 | 9,95 | 9,50 | 10,00 | 8 | 2.190.400 |
| 17/9/2024 | 10,56 | 11,99 | -5,29% | 10,56 | 11,99 | 11,00 | 11,28 | 12,00 | 11 | 1.210.800 |
| 12/9/2024 | 12,66 | 12,66 | -2,09% | 11,65 | 12,66 | 12,07 | 11,76 | 12,66 | 5 | 603.600 |
| 11/9/2024 | 9,70 | 12,93 | +19,72% | 9,10 | 12,94 | 11,75 | 9,35 | 12,93 | 17 | 2.351.900 |
| 10/9/2024 | 10,80 | 10,80 | -0,92% | 10,80 | 10,80 | 10,80 | 10,50 | 10,80 | 1 | 324.000 |
| 6/9/2024 | 10,90 | 10,90 | 0,00% | 10,90 | 10,90 | 10,90 | 10,50 | 11,80 | 2 | 327.000 |
| 3/9/2024 | 10,01 | 10,90 | -8,48% | 10,01 | 11,09 | 10,86 | 10,90 | 11,33 | 6 | 1.846.900 |
| 30/8/2024 | 11,91 | 11,91 | +13,32% | 11,91 | 11,91 | 11,91 | 10,52 | 11,92 | 2 | 238.200 |
| 29/8/2024 | 12,04 | 10,51 | -13,78% | 10,50 | 12,04 | 10,66 | 10,51 | 11,50 | 9 | 1.066.100 |
| 28/8/2024 | 11,00 | 12,19 | +10,82% | 10,80 | 12,19 | 11,24 | 10,00 | 12,19 | 6 | 674.900 |
| 27/8/2024 | 8,15 | 11,00 | +22,22% | 8,12 | 11,00 | 9,74 | 11,00 | 12,00 | 35 | 6.136.800 |
| 26/8/2024 | 9,00 | 9,00 | -10,00% | 9,00 | 9,00 | 9,00 | 9,04 | 10,49 | 4 | 450.000 |
| 23/8/2024 | 10,00 | 10,00 | -4,76% | 10,00 | 10,00 | 10,00 | 8,80 | 10,89 | 1 | 100.000 |
| 21/8/2024 | 10,21 | 10,50 | -4,46% | 9,34 | 10,50 | 10,09 | 10,00 | 10,95 | 4 | 504.500 |
| 20/8/2024 | 11,75 | 10,99 | -6,86% | 10,99 | 13,08 | 12,08 | 10,99 | 11,80 | 29 | 5.319.100 |
| 19/8/2024 | 10,90 | 11,80 | +7,27% | 10,90 | 11,80 | 11,60 | 9,73 | 11,78 | 7 | 1.972.900 |
| 16/8/2024 | 10,94 | 11,00 | +0,46% | 10,81 | 11,00 | 10,95 | 9,08 | 10,50 | 9 | 986.200 |
| 15/8/2024 | 10,37 | 10,95 | +5,59% | 9,50 | 10,95 | 10,16 | 9,70 | 10,96 | 19 | 2.948.000 |
| 14/8/2024 | 8,15 | 10,37 | +32,95% | 8,15 | 11,00 | 9,71 | 9,00 | 10,72 | 42 | 5.826.100 |
| 13/8/2024 | 8,99 | 7,80 | -8,13% | 7,80 | 8,99 | 8,41 | 7,85 | 8,15 | 25 | 3.616.900 |
| 12/8/2024 | 6,90 | 8,49 | +29,62% | 6,90 | 8,59 | 7,60 | 8,02 | 8,49 | 18 | 2.510.900 |
| 9/8/2024 | 7,11 | 6,55 | -22,94% | 6,55 | 7,11 | 6,97 | 6,90 | 7,87 | 7 | 836.400 |
| 8/8/2024 | 9,00 | 8,50 | -4,49% | 8,50 | 9,00 | 8,72 | 6,02 | 8,79 | 10 | 1.833.200 |
| 7/8/2024 | 8,82 | 8,90 | -6,32% | 8,82 | 8,90 | 8,84 | 8,82 | 9,10 | 2 | 265.400 |
| 6/8/2024 | 9,40 | 9,50 | +0,53% | 9,40 | 9,50 | 9,48 | 9,00 | 11,00 | 3 | 664.000 |
| 5/8/2024 | 9,65 | 9,45 | -14,25% | 9,00 | 10,00 | 9,34 | 9,45 | 11,00 | 15 | 2.337.200 |
| 2/8/2024 | 11,28 | 11,02 | -1,17% | 11,02 | 11,28 | 11,15 | 10,51 | 11,50 | 3 | 334.500 |
| 1/8/2024 | 12,00 | 11,15 | -6,93% | 11,15 | 12,00 | 11,76 | 10,51 | 12,26 | 11 | 2.705.500 |
| 31/7/2024 | 9,31 | 11,98 | +39,30% | 9,25 | 12,80 | 11,90 | 11,13 | 11,99 | 100 | 20.838.700 |
| 30/7/2024 | 7,21 | 8,60 | +9,28% | 7,05 | 11,50 | 9,30 | 8,00 | 10,00 | 92 | 11.635.400 |
| 29/7/2024 | 9,41 | 7,87 | -16,37% | 7,11 | 9,41 | 8,08 | 7,19 | 8,70 | 25 | 2.101.200 |
| 26/7/2024 | 8,82 | 9,41 | +6,93% | 8,82 | 13,80 | 11,65 | 9,30 | 10,84 | 91 | 27.153.000 |
| 25/7/2024 | 6,17 | 8,80 | +60,00% | 6,17 | 9,00 | 8,18 | 7,20 | 9,00 | 48 | 5.072.400 |
| 23/7/2024 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,50 | 6,19 | 1 | 55.000 |
| 22/7/2024 | 5,41 | 5,50 | +1,85% | 5,41 | 5,50 | 5,45 | 5,50 | 6,19 | 3 | 218.200 |
| 19/7/2024 | 5,40 | 5,40 | -5,26% | 5,40 | 5,41 | 5,40 | 5,41 | 6,19 | 3 | 162.100 |
| 18/7/2024 | 5,75 | 5,70 | 0,00% | 5,70 | 5,75 | 5,71 | 5,40 | 6,20 | 2 | 171.500 |
| 17/7/2024 | 5,95 | 5,70 | -3,39% | 5,40 | 5,95 | 5,61 | 5,68 | 6,18 | 11 | 842.500 |
| 15/7/2024 | 5,90 | 5,90 | 0,00% | 5,90 | 6,19 | 6,14 | 5,90 | 6,20 | 4 | 736.900 |
| 12/7/2024 | 6,21 | 5,90 | -4,84% | 5,90 | 6,21 | 6,12 | 5,71 | 5,90 | 3 | 428.500 |
| 11/7/2024 | 5,50 | 6,20 | +12,73% | 5,50 | 6,20 | 6,09 | 5,71 | 6,05 | 7 | 609.700 |
| 10/7/2024 | 5,50 | 5,50 | +1,66% | 5,50 | 5,50 | 5,50 | 5,51 | 6,03 | 2 | 110.000 |
| 9/7/2024 | 5,59 | 5,41 | -6,72% | 5,20 | 5,59 | 5,40 | 5,40 | 6,09 | 12 | 757.300 |
| 8/7/2024 | 6,20 | 5,80 | 0,00% | 5,80 | 6,20 | 6,08 | 5,64 | 5,85 | 7 | 669.800 |
| 4/7/2024 | 5,90 | 5,80 | +3,39% | 5,80 | 6,00 | 5,97 | 5,62 | 6,22 | 4 | 776.700 |
| 3/7/2024 | 5,95 | 5,61 | -7,27% | 5,38 | 6,00 | 5,68 | 5,45 | 6,24 | 20 | 1.592.500 |
| 2/7/2024 | 6,05 | 6,05 | +0,83% | 6,05 | 6,05 | 6,05 | 4,90 | 5,95 | 1 | 60.500 |
| 1/7/2024 | 6,05 | 6,00 | -0,17% | 6,00 | 6,05 | 6,01 | 4,50 | 6,47 | 3 | 481.300 |
| 28/6/2024 | 6,01 | 6,01 | -7,11% | 6,01 | 6,01 | 6,01 | 6,07 | 6,39 | 1 | 60.100 |
| 27/6/2024 | 6,55 | 6,47 | -1,22% | 6,47 | 6,55 | 6,51 | 6,03 | 6,47 | 2 | 130.200 |
| 26/6/2024 | 6,30 | 6,55 | +3,97% | 6,30 | 6,55 | 6,44 | 6,55 | 6,58 | 9 | 1.932.900 |
| 25/6/2024 | 6,50 | 6,30 | -8,03% | 6,13 | 6,50 | 6,20 | 6,16 | 6,48 | 12 | 807.100 |
| 24/6/2024 | 6,85 | 6,85 | 0,00% | 6,85 | 6,85 | 6,85 | 6,02 | 6,84 | 1 | 68.500 |
| 21/6/2024 | 6,93 | 6,85 | -2,28% | 6,85 | 6,93 | 6,87 | 6,05 | 6,85 | 2 | 274.800 |
| 14/6/2024 | 7,00 | 7,01 | +0,14% | 7,00 | 7,01 | 7,00 | 6,52 | 7,38 | 2 | 420.100 |
| 13/6/2024 | 7,17 | 7,00 | -1,82% | 7,00 | 7,17 | 7,11 | 6,50 | 7,00 | 3 | 213.300 |
| 12/6/2024 | 7,16 | 7,13 | -8,59% | 7,13 | 7,16 | 7,14 | 7,12 | 7,90 | 2 | 142.900 |
| 10/6/2024 | 7,80 | 7,80 | -4,88% | 7,80 | 7,80 | 7,80 | 7,40 | 7,95 | 1 | 78.000 |
| 5/6/2024 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,85 | 8,70 | 1 | 82.000 |
| 4/6/2024 | 8,20 | 8,20 | +1,11% | 8,20 | 8,20 | 8,20 | 7,80 | 8,28 | 2 | 246.000 |
| 31/5/2024 | 8,30 | 8,11 | -7,84% | 8,00 | 8,50 | 8,11 | 7,88 | 8,10 | 13 | 1.217.000 |
| 29/5/2024 | 8,30 | 8,80 | +6,02% | 8,30 | 9,00 | 8,93 | 8,35 | 8,50 | 7 | 1.250.300 |
| 28/5/2024 | 8,65 | 8,30 | +0,61% | 8,30 | 8,66 | 8,62 | 8,30 | 8,64 | 7 | 1.120.700 |
| 27/5/2024 | 8,00 | 8,25 | -11,19% | 8,00 | 8,45 | 8,26 | 8,25 | 8,65 | 21 | 5.204.300 |
| 22/5/2024 | 9,29 | 9,29 | -3,63% | 9,29 | 9,29 | 9,29 | 8,10 | 9,10 | 2 | 185.800 |
| 17/5/2024 | 8,87 | 9,64 | +6,28% | 8,50 | 9,64 | 9,07 | 8,83 | 9,30 | 9 | 907.600 |
| 16/5/2024 | 9,77 | 9,07 | -2,68% | 8,91 | 9,77 | 9,13 | 8,72 | 9,08 | 11 | 1.096.700 |
| 15/5/2024 | 8,71 | 9,32 | -9,34% | 8,71 | 10,25 | 9,23 | 8,95 | 9,33 | 42 | 4.526.200 |
| 9/5/2024 | 10,29 | 10,28 | -0,39% | 9,00 | 10,29 | 9,81 | 9,70 | 10,16 | 9 | 1.079.500 |
| 3/5/2024 | 10,25 | 10,32 | 0,00% | 10,25 | 10,32 | 10,29 | 8,58 | 10,30 | 2 | 308.900 |
| 30/4/2024 | 10,32 | 10,32 | +1,18% | 10,32 | 10,32 | 10,32 | 9,10 | 10,00 | 1 | 206.400 |
| 29/4/2024 | 9,18 | 10,20 | +11,11% | 9,18 | 10,20 | 9,69 | 8,50 | 10,18 | 3 | 290.800 |
| 25/4/2024 | 10,00 | 9,18 | -1,50% | 8,10 | 10,65 | 8,98 | 8,20 | 9,07 | 21 | 2.156.000 |
| 24/4/2024 | 7,32 | 9,32 | +27,50% | 7,32 | 9,58 | 8,88 | 8,40 | 9,30 | 24 | 2.576.900 |
| 23/4/2024 | 7,76 | 7,31 | -15,00% | 7,31 | 7,76 | 7,46 | 7,40 | 8,73 | 2 | 223.800 |
| 19/4/2024 | 8,50 | 8,60 | -4,23% | 8,50 | 8,80 | 8,68 | 5,55 | 8,80 | 9 | 955.000 |
| 17/4/2024 | 8,97 | 8,98 | -0,22% | 8,97 | 8,98 | 8,97 | 5,70 | 8,97 | 2 | 179.500 |
| 16/4/2024 | 9,45 | 9,00 | +5,88% | 8,70 | 9,60 | 9,22 | 8,50 | 8,99 | 10 | 1.106.800 |
| 15/4/2024 | 7,40 | 8,50 | +14,86% | 7,40 | 8,50 | 8,34 | 8,51 | 9,45 | 8 | 1.502.300 |
| 12/4/2024 | 8,00 | 7,40 | -7,50% | 7,40 | 8,00 | 7,90 | 7,02 | 8,00 | 4 | 632.000 |
| 10/4/2024 | 8,00 | 8,00 | -5,88% | 8,00 | 8,00 | 8,00 | 8,10 | 8,49 | 1 | 80.000 |
| 8/4/2024 | 8,51 | 8,50 | -0,23% | 8,50 | 8,62 | 8,52 | 7,90 | 8,99 | 9 | 852.700 |
| 5/4/2024 | 8,50 | 8,52 | -5,44% | 8,50 | 8,52 | 8,51 | 8,50 | 9,49 | 2 | 170.200 |
| 3/4/2024 | 9,01 | 9,01 | 0,00% | 9,01 | 9,01 | 9,01 | 9,01 | 9,40 | 1 | 90.100 |
| 1/4/2024 | 9,11 | 9,01 | -1,10% | 9,01 | 11,00 | 10,19 | 8,91 | 9,35 | 25 | 4.179.600 |
| 28/3/2024 | 9,11 | 9,11 | -1,19% | 9,11 | 9,11 | 9,11 | 7,31 | 9,20 | 2 | 182.200 |
| 25/3/2024 | 9,74 | 9,22 | -5,34% | 9,22 | 9,74 | 9,32 | 9,01 | 9,58 | 7 | 1.025.700 |
| 22/3/2024 | 9,74 | 9,74 | -0,10% | 9,74 | 9,74 | 9,74 | 9,22 | 9,75 | 1 | 97.400 |
| 21/3/2024 | 9,75 | 9,75 | 0,00% | 9,75 | 9,75 | 9,75 | 9,35 | 9,76 | 2 | 195.000 |
| 20/3/2024 | 9,75 | 9,75 | +5,75% | 9,75 | 9,75 | 9,75 | 9,22 | 9,75 | 1 | 97.500 |
| 18/3/2024 | 9,22 | 9,22 | -2,12% | 9,22 | 9,22 | 9,22 | 9,22 | 9,92 | 2 | 184.400 |
| 15/3/2024 | 9,95 | 9,42 | -11,30% | 9,11 | 10,07 | 9,63 | 9,42 | 10,06 | 16 | 1.830.200 |
| 13/3/2024 | 10,31 | 10,62 | -2,57% | 10,30 | 11,90 | 11,07 | 10,41 | 11,88 | 16 | 2.435.500 |
| 12/3/2024 | 11,04 | 10,90 | -3,45% | 10,90 | 11,10 | 10,99 | 10,90 | 11,70 | 9 | 1.209.000 |
| 11/3/2024 | 11,29 | 11,29 | 0,00% | 11,29 | 11,29 | 11,29 | 11,03 | 12,30 | 1 | 112.900 |
| 8/3/2024 | 11,29 | 11,29 | -7,38% | 11,29 | 11,29 | 11,29 | 0,00 | 0,00 | 1 | 112.900 |
| 7/3/2024 | 12,20 | 12,19 | +2,44% | 12,19 | 12,20 | 12,19 | 11,36 | 12,00 | 2 | 365.900 |
| 6/3/2024 | 11,65 | 11,90 | +8,18% | 11,65 | 12,00 | 11,85 | 11,03 | 11,84 | 3 | 355.500 |
| 5/3/2024 | 11,01 | 11,00 | -1,70% | 11,00 | 11,05 | 11,00 | 11,00 | 11,68 | 8 | 1.430.800 |
| 4/3/2024 | 11,51 | 11,19 | -4,28% | 11,19 | 11,69 | 11,53 | 11,00 | 11,19 | 5 | 807.700 |
| 1/3/2024 | 11,69 | 11,69 | -0,09% | 11,69 | 11,69 | 11,69 | 11,68 | 12,00 | 2 | 233.800 |
| 29/2/2024 | 11,71 | 11,70 | 0,00% | 11,70 | 11,71 | 11,70 | 11,70 | 11,90 | 4 | 468.100 |
| 28/2/2024 | 12,99 | 11,70 | -4,02% | 11,70 | 12,99 | 11,98 | 11,75 | 12,00 | 11 | 1.797.600 |
| 27/2/2024 | 12,15 | 12,19 | +1,16% | 12,15 | 12,25 | 12,19 | 12,00 | 12,20 | 5 | 731.900 |
| 26/2/2024 | 12,15 | 12,05 | +3,43% | 12,05 | 12,20 | 12,13 | 11,72 | 12,10 | 3 | 364.000 |
| 23/2/2024 | 12,06 | 11,65 | -5,67% | 11,19 | 12,34 | 11,94 | 0,00 | 0,00 | 21 | 2.986.700 |
| 22/2/2024 | 12,46 | 12,35 | +2,75% | 12,02 | 12,98 | 12,44 | 12,20 | 12,60 | 23 | 3.485.700 |
| 21/2/2024 | 12,58 | 12,02 | +0,17% | 12,02 | 13,43 | 12,73 | 12,00 | 12,46 | 21 | 3.183.300 |
| 20/2/2024 | 12,48 | 12,00 | 0,00% | 12,00 | 13,41 | 12,61 | 12,00 | 12,58 | 27 | 4.413.600 |
| 19/2/2024 | 12,81 | 12,00 | +1,95% | 12,00 | 13,01 | 12,53 | 12,00 | 12,33 | 15 | 1.879.800 |
| 16/2/2024 | 12,70 | 11,77 | -10,97% | 11,32 | 12,70 | 11,78 | 11,76 | 12,93 | 21 | 2.827.200 |
| 15/2/2024 | 13,47 | 13,22 | -2,65% | 12,33 | 13,47 | 13,13 | 12,70 | 13,22 | 10 | 1.839.400 |
| 14/2/2024 | 11,90 | 13,58 | +23,12% | 11,90 | 13,69 | 12,99 | 11,80 | 13,59 | 43 | 7.929.700 |
| 9/2/2024 | 12,69 | 11,03 | -13,15% | 11,03 | 12,69 | 11,75 | 0,00 | 0,00 | 14 | 1.645.800 |
| 8/2/2024 | 13,00 | 12,70 | -2,31% | 12,70 | 13,20 | 13,07 | 11,00 | 13,16 | 14 | 2.615.600 |
| 7/2/2024 | 13,00 | 13,00 | +7,44% | 13,00 | 13,00 | 13,00 | 12,50 | 13,17 | 6 | 1.300.000 |
| 6/2/2024 | 12,00 | 12,10 | +10,00% | 12,00 | 14,50 | 13,40 | 12,02 | 13,35 | 78 | 14.876.200 |
| 5/2/2024 | 12,00 | 11,00 | -11,79% | 11,00 | 12,00 | 11,35 | 11,00 | 11,95 | 11 | 1.362.200 |
| 2/2/2024 | 12,48 | 12,47 | -0,08% | 12,47 | 12,48 | 12,47 | 11,62 | 12,48 | 2 | 249.500 |
| 1/2/2024 | 12,32 | 12,48 | -6,87% | 11,52 | 13,14 | 11,84 | 11,72 | 13,00 | 30 | 4.383.800 |
| 31/1/2024 | 13,09 | 13,40 | -3,53% | 13,09 | 13,88 | 13,59 | 13,40 | 13,89 | 9 | 1.359.300 |
| 30/1/2024 | 12,85 | 13,89 | +8,09% | 12,85 | 14,50 | 13,77 | 13,54 | 13,89 | 36 | 6.614.100 |
| 29/1/2024 | 12,68 | 12,85 | -4,10% | 12,11 | 15,88 | 13,69 | 12,63 | 12,86 | 108 | 18.356.600 |
| 26/1/2024 | 13,65 | 13,40 | -1,76% | 13,31 | 13,81 | 13,50 | 13,35 | 13,80 | 26 | 3.917.100 |
| 25/1/2024 | 13,50 | 13,64 | +4,84% | 13,00 | 14,79 | 13,87 | 13,64 | 13,65 | 80 | 13.179.800 |
| 24/1/2024 | 12,54 | 13,01 | -3,70% | 12,50 | 16,02 | 14,20 | 13,00 | 13,50 | 99 | 16.763.600 |
| 23/1/2024 | 15,98 | 13,51 | -15,46% | 13,51 | 17,49 | 15,08 | 13,51 | 14,45 | 84 | 15.232.000 |
| 22/1/2024 | 18,11 | 15,98 | -7,36% | 15,40 | 18,11 | 16,55 | 15,11 | 15,99 | 60 | 10.597.300 |
| 19/1/2024 | 17,30 | 17,25 | +3,60% | 16,52 | 19,50 | 17,99 | 16,52 | 18,00 | 120 | 23.939.600 |
| 18/1/2024 | 19,64 | 16,65 | -17,37% | 15,09 | 19,70 | 17,03 | 16,52 | 18,89 | 167 | 33.039.700 |
| 17/1/2024 | 14,30 | 20,15 | +43,93% | 14,30 | 20,50 | 18,05 | 18,00 | 20,50 | 294 | 72.946.400 |
| 16/1/2024 | 11,52 | 14,00 | +29,39% | 11,52 | 14,00 | 12,77 | 14,00 | 14,19 | 141 | 24.788.100 |
| 15/1/2024 | 9,95 | 10,82 | +14,01% | 9,33 | 12,60 | 11,47 | 10,81 | 11,97 | 149 | 22.614.600 |
| 12/1/2024 | 14,87 | 9,49 | -36,69% | 9,49 | 15,09 | 10,70 | 9,49 | 9,96 | 185 | 25.270.700 |
| 11/1/2024 | 15,00 | 14,99 | +5,86% | 14,16 | 18,80 | 16,52 | 12,40 | 15,00 | 363 | 78.015.500 |
| 10/1/2024 | 9,00 | 14,16 | +100,00% | 9,00 | 14,16 | 12,20 | 14,16 | 15,69 | 423 | 74.568.500 |
| 9/1/2024 | 4,24 | 7,08 | +100,00% | 4,24 | 7,08 | 6,16 | 7,08 | 8,10 | 147 | 11.524.200 |
| 8/1/2024 | 3,54 | 3,54 | +7,27% | 3,54 | 3,54 | 3,54 | 3,53 | 4,43 | 1 | 35.400 |
| 2/1/2024 | 3,30 | 3,30 | +3,13% | 3,30 | 3,30 | 3,30 | 3,30 | 4,43 | 1 | 33.000 |
| 28/12/2023 | 3,20 | 3,20 | -11,11% | 3,20 | 3,20 | 3,20 | 3,25 | 4,43 | 1 | 32.000 |
| 26/12/2023 | 3,60 | 3,60 | +1,12% | 3,60 | 3,60 | 3,60 | 2,60 | 4,43 | 2 | 108.000 |
| 22/12/2023 | 3,56 | 3,56 | -1,11% | 3,56 | 3,56 | 3,56 | 3,62 | 4,43 | 1 | 35.600 |
| 18/12/2023 | 3,65 | 3,60 | -1,91% | 3,60 | 3,65 | 3,62 | 3,00 | 3,55 | 5 | 181.200 |
| 15/12/2023 | 3,67 | 3,67 | -2,13% | 3,67 | 3,67 | 3,67 | 3,67 | 4,44 | 1 | 36.700 |
| 8/12/2023 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,75 | 3,67 | 4,44 | 3 | 112.500 |
| 4/12/2023 | 3,80 | 3,75 | -1,32% | 3,75 | 3,80 | 3,77 | 3,75 | 4,45 | 2 | 75.500 |
| 1/12/2023 | 3,80 | 3,80 | +0,26% | 3,80 | 3,80 | 3,80 | 3,85 | 4,45 | 1 | 38.000 |
| 30/11/2023 | 3,79 | 3,79 | -2,82% | 3,79 | 3,79 | 3,79 | 3,79 | 4,46 | 2 | 75.800 |
| 29/11/2023 | 4,20 | 3,90 | -4,88% | 3,80 | 4,20 | 4,02 | 3,76 | 4,10 | 9 | 402.500 |
| 28/11/2023 | 4,66 | 4,10 | -12,02% | 4,10 | 4,66 | 4,53 | 3,80 | 5,25 | 8 | 408.200 |
| 27/11/2023 | 4,67 | 4,66 | -0,43% | 4,66 | 4,67 | 4,66 | 4,66 | 5,25 | 2 | 93.300 |
| 22/11/2023 | 5,10 | 4,68 | -8,24% | 4,68 | 5,10 | 4,79 | 4,68 | 5,25 | 11 | 718.600 |
| 21/11/2023 | 5,20 | 5,10 | -5,56% | 5,10 | 5,20 | 5,16 | 5,10 | 5,19 | 3 | 310.000 |
| 14/11/2023 | 4,67 | 5,40 | -1,64% | 4,67 | 5,40 | 5,05 | 5,00 | 5,49 | 6 | 303.500 |
| 26/10/2023 | 5,49 | 5,49 | -0,18% | 5,49 | 5,49 | 5,49 | 4,01 | 5,50 | 1 | 54.900 |
| 17/10/2023 | 5,48 | 5,50 | +5,97% | 5,48 | 5,50 | 5,49 | 4,01 | 5,48 | 2 | 109.800 |
| 13/10/2023 | 5,19 | 5,19 | -4,95% | 5,19 | 5,19 | 5,19 | 3,83 | 5,19 | 1 | 103.800 |
| 13/9/2023 | 5,44 | 5,46 | +0,18% | 5,44 | 5,46 | 5,45 | 5,47 | 6,30 | 3 | 163.500 |
| 12/9/2023 | 5,45 | 5,45 | -4,39% | 5,45 | 5,45 | 5,45 | 5,45 | 6,37 | 1 | 109.000 |
| 10/8/2023 | 5,70 | 5,70 | -1,89% | 5,70 | 5,70 | 5,70 | 5,52 | 6,39 | 1 | 57.000 |
| 26/7/2023 | 5,83 | 5,81 | -0,17% | 5,81 | 5,83 | 5,81 | 5,81 | 6,46 | 6 | 348.800 |
| 25/7/2023 | 5,81 | 5,82 | -6,73% | 5,81 | 5,82 | 5,81 | 5,82 | 6,22 | 4 | 232.600 |
| 13/7/2023 | 6,74 | 6,24 | -2,50% | 6,07 | 6,75 | 6,24 | 5,90 | 6,23 | 10 | 874.500 |
| 12/7/2023 | 6,39 | 6,40 | +1,27% | 6,39 | 6,84 | 6,55 | 6,07 | 6,40 | 12 | 852.600 |
| 11/7/2023 | 6,40 | 6,32 | -2,02% | 6,32 | 6,40 | 6,36 | 6,07 | 6,39 | 2 | 127.200 |
| 10/7/2023 | 6,25 | 6,45 | -4,16% | 6,10 | 6,45 | 6,20 | 6,11 | 6,40 | 5 | 372.000 |
| 6/7/2023 | 6,08 | 6,73 | -0,30% | 6,08 | 6,73 | 6,40 | 6,07 | 6,73 | 2 | 128.100 |
| 29/6/2023 | 6,75 | 6,75 | -1,17% | 6,75 | 6,75 | 6,75 | 5,60 | 6,75 | 1 | 67.500 |
| 28/6/2023 | 6,83 | 6,83 | 0,00% | 6,83 | 6,83 | 6,83 | 5,60 | 6,83 | 1 | 68.300 |
| 27/6/2023 | 6,85 | 6,83 | -0,44% | 6,83 | 6,85 | 6,84 | 5,60 | 6,84 | 2 | 136.800 |
| 26/6/2023 | 6,86 | 6,86 | 0,00% | 6,86 | 6,86 | 6,86 | 5,61 | 6,86 | 1 | 137.200 |
| 23/6/2023 | 5,60 | 6,86 | +15,10% | 5,51 | 6,97 | 5,94 | 6,00 | 6,87 | 9 | 653.500 |
| 21/6/2023 | 5,96 | 5,96 | +0,17% | 5,96 | 5,96 | 5,96 | 5,96 | 7,32 | 1 | 59.600 |
| 20/6/2023 | 5,95 | 5,95 | -5,10% | 5,95 | 5,95 | 5,95 | 6,00 | 6,99 | 1 | 59.500 |
| 14/6/2023 | 6,25 | 6,27 | -4,71% | 6,25 | 6,27 | 6,25 | 6,26 | 6,91 | 3 | 187.700 |
| 13/6/2023 | 6,50 | 6,58 | -1,79% | 6,50 | 6,58 | 6,54 | 5,56 | 6,70 | 3 | 327.400 |
| 12/6/2023 | 6,91 | 6,70 | -3,04% | 6,70 | 6,91 | 6,78 | 6,51 | 6,83 | 5 | 407.200 |
| 9/6/2023 | 7,31 | 6,91 | -5,47% | 6,82 | 7,31 | 6,92 | 6,91 | 7,22 | 6 | 485.000 |
| 7/6/2023 | 6,50 | 7,31 | -8,63% | 6,50 | 8,39 | 7,01 | 7,31 | 7,94 | 94 | 9.186.400 |
| 2/6/2023 | 7,70 | 8,00 | +2,56% | 7,70 | 8,25 | 7,98 | 7,00 | 8,00 | 3 | 239.500 |
| 30/5/2023 | 7,37 | 7,80 | +4,00% | 7,37 | 8,00 | 7,64 | 6,50 | 8,20 | 5 | 458.500 |
| 29/5/2023 | 6,25 | 7,50 | +10,29% | 6,25 | 7,50 | 6,78 | 6,60 | 7,49 | 11 | 746.100 |
| 26/5/2023 | 6,00 | 6,80 | -2,72% | 6,00 | 6,91 | 6,59 | 6,23 | 6,90 | 16 | 1.120.500 |
| 18/5/2023 | 6,99 | 6,99 | 0,00% | 6,99 | 6,99 | 6,99 | 6,00 | 6,99 | 2 | 139.800 |
| 5/5/2023 | 6,99 | 6,99 | +19,49% | 6,99 | 6,99 | 6,99 | 5,90 | 6,99 | 1 | 69.900 |
| 3/5/2023 | 5,91 | 5,85 | +10,38% | 5,85 | 5,92 | 5,89 | 5,10 | 6,00 | 3 | 176.800 |
| 26/4/2023 | 5,30 | 5,30 | -8,62% | 5,30 | 5,30 | 5,30 | 5,01 | 5,92 | 2 | 106.000 |
| 18/4/2023 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 4,60 | 6,49 | 2 | 116.000 |
| 12/4/2023 | 5,80 | 5,80 | +19,59% | 5,80 | 5,80 | 5,80 | 5,10 | 6,50 | 1 | 58.000 |
| 5/4/2023 | 4,85 | 4,85 | -1,22% | 4,85 | 4,85 | 4,85 | 4,56 | 5,90 | 1 | 48.500 |
| 4/4/2023 | 5,35 | 4,91 | -7,36% | 4,91 | 5,35 | 5,13 | 4,65 | 6,50 | 2 | 102.600 |
| 3/4/2023 | 5,30 | 5,30 | -7,02% | 5,30 | 5,30 | 5,30 | 5,35 | 5,63 | 1 | 53.000 |
| 29/3/2023 | 5,52 | 5,70 | 0,00% | 5,52 | 5,70 | 5,64 | 5,30 | 6,70 | 3 | 338.400 |
| 28/3/2023 | 5,70 | 5,70 | +3,64% | 5,70 | 5,70 | 5,70 | 5,52 | 6,70 | 1 | 57.000 |
| 22/3/2023 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,30 | 7,49 | 1 | 55.000 |
| 21/3/2023 | 5,50 | 5,50 | -8,49% | 5,50 | 5,50 | 5,50 | 5,45 | 7,48 | 2 | 330.000 |
| 20/3/2023 | 6,01 | 6,01 | -14,14% | 6,01 | 6,01 | 6,01 | 5,40 | 5,90 | 2 | 180.300 |
| 8/3/2023 | 7,00 | 7,00 | -5,41% | 7,00 | 7,00 | 7,00 | 6,00 | 7,00 | 1 | 70.000 |
| 1/3/2023 | 7,28 | 7,40 | +1,65% | 7,20 | 8,04 | 7,37 | 5,70 | 7,40 | 6 | 589.600 |
| 27/2/2023 | 6,29 | 7,28 | +25,52% | 6,29 | 7,28 | 6,62 | 6,00 | 8,50 | 3 | 198.700 |
| 24/2/2023 | 5,80 | 5,80 | -7,94% | 5,80 | 5,80 | 5,80 | 5,20 | 6,20 | 3 | 174.000 |
| 23/2/2023 | 6,30 | 6,30 | -1,56% | 6,30 | 6,30 | 6,30 | 5,40 | 5,90 | 1 | 63.000 |
| 17/2/2023 | 6,40 | 6,40 | 0,00% | 6,40 | 6,50 | 6,43 | 5,25 | 6,30 | 3 | 193.000 |
| 16/2/2023 | 6,00 | 6,40 | +15,73% | 5,99 | 6,40 | 6,13 | 5,50 | 6,50 | 3 | 183.900 |
| 15/2/2023 | 5,40 | 5,53 | 0,00% | 5,34 | 5,53 | 5,40 | 5,01 | 6,49 | 5 | 270.200 |
| 14/2/2023 | 5,53 | 5,53 | -12,91% | 5,53 | 5,53 | 5,53 | 5,35 | 6,50 | 1 | 55.300 |
| 13/2/2023 | 7,24 | 6,35 | -9,03% | 5,49 | 9,00 | 7,41 | 5,49 | 6,39 | 38 | 3.856.800 |
| 10/2/2023 | 4,60 | 6,98 | +38,22% | 4,26 | 6,98 | 5,05 | 6,05 | 6,99 | 22 | 1.315.000 |
| 9/2/2023 | 5,05 | 5,05 | -10,62% | 5,05 | 5,05 | 5,05 | 4,16 | 6,46 | 1 | 50.500 |
| 23/1/2023 | 5,70 | 5,65 | -0,88% | 5,65 | 5,70 | 5,67 | 4,70 | 5,65 | 4 | 227.000 |
| 16/1/2023 | 5,70 | 5,70 | -1,72% | 5,70 | 5,70 | 5,70 | 5,00 | 6,39 | 1 | 57.000 |
| 12/1/2023 | 5,80 | 5,80 | -10,77% | 5,80 | 5,87 | 5,80 | 4,59 | 6,45 | 7 | 812.700 |
| 5/1/2023 | 6,50 | 6,50 | -0,15% | 6,50 | 6,50 | 6,50 | 5,81 | 6,51 | 1 | 65.000 |
| 3/1/2023 | 8,29 | 6,51 | -23,41% | 5,88 | 8,29 | 6,52 | 6,51 | 6,59 | 23 | 2.609.300 |
| 2/1/2023 | 8,48 | 8,50 | +27,82% | 8,48 | 9,00 | 8,57 | 7,20 | 8,49 | 17 | 2.314.300 |
| 29/12/2022 | 4,10 | 6,65 | +79,73% | 4,10 | 7,40 | 6,76 | 6,64 | 7,40 | 17 | 1.150.300 |
| 27/12/2022 | 3,70 | 3,70 | +2,78% | 3,70 | 3,70 | 3,70 | 4,02 | 6,00 | 1 | 37.000 |
| 26/12/2022 | 3,60 | 3,60 | -10,00% | 3,60 | 3,60 | 3,60 | 3,55 | 6,00 | 6 | 720.000 |
| 20/12/2022 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 4,00 | 6,50 | 3 | 120.000 |
| 19/12/2022 | 4,00 | 4,00 | -11,11% | 4,00 | 4,00 | 4,00 | 3,99 | 4,45 | 1 | 40.000 |
| 16/12/2022 | 4,51 | 4,50 | -3,23% | 4,50 | 4,51 | 4,50 | 3,51 | 4,46 | 2 | 90.100 |
| 15/12/2022 | 4,65 | 4,65 | -6,06% | 4,65 | 4,65 | 4,65 | 4,51 | 4,89 | 1 | 46.500 |
| 14/12/2022 | 4,95 | 4,95 | -15,09% | 4,95 | 4,95 | 4,95 | 4,50 | 8,45 | 3 | 148.500 |
| 29/11/2022 | 5,83 | 5,83 | -1,19% | 5,83 | 5,83 | 5,83 | 5,08 | 6,99 | 1 | 58.300 |
| 22/11/2022 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,10 | 8,48 | 1 | 59.000 |
| 17/11/2022 | 5,90 | 5,90 | -1,17% | 5,90 | 5,90 | 5,90 | 5,10 | 8,48 | 1 | 118.000 |
| 14/11/2022 | 5,97 | 5,97 | -5,24% | 5,97 | 5,97 | 5,97 | 6,00 | 7,48 | 1 | 59.700 |
| 8/11/2022 | 6,30 | 6,30 | +1,12% | 6,30 | 6,30 | 6,30 | 6,10 | 6,80 | 2 | 126.000 |
| 7/11/2022 | 6,23 | 6,23 | -8,38% | 6,23 | 6,23 | 6,23 | 6,30 | 7,00 | 1 | 62.300 |
| 4/11/2022 | 6,60 | 6,80 | -0,73% | 6,05 | 6,89 | 6,58 | 6,22 | 6,79 | 12 | 988.100 |
| 1/11/2022 | 6,85 | 6,85 | +13,60% | 6,85 | 6,85 | 6,85 | 6,20 | 6,88 | 2 | 137.000 |
| 31/10/2022 | 6,03 | 6,03 | -12,86% | 6,03 | 6,03 | 6,03 | 6,08 | 6,80 | 1 | 60.300 |
| 28/10/2022 | 6,92 | 6,92 | +5,17% | 6,92 | 6,92 | 6,92 | 6,30 | 6,90 | 1 | 69.200 |
| 27/10/2022 | 7,75 | 6,58 | -15,10% | 6,58 | 7,75 | 7,04 | 6,58 | 6,85 | 30 | 3.098.600 |
| 26/10/2022 | 7,75 | 7,75 | 0,00% | 7,75 | 7,75 | 7,75 | 7,01 | 7,74 | 1 | 155.000 |
| 25/10/2022 | 7,75 | 7,75 | +3,33% | 7,75 | 7,75 | 7,75 | 6,00 | 8,40 | 2 | 465.000 |
| 20/10/2022 | 7,81 | 7,50 | -7,41% | 7,50 | 7,81 | 7,57 | 5,01 | 7,50 | 3 | 303.100 |
| 7/10/2022 | 7,99 | 8,10 | -5,81% | 7,99 | 8,10 | 8,06 | 8,00 | 8,56 | 3 | 241.800 |
| 6/10/2022 | 8,00 | 8,60 | +0,47% | 8,00 | 8,60 | 8,15 | 8,00 | 8,52 | 4 | 326.000 |
| 26/9/2022 | 8,56 | 8,56 | 0,00% | 8,56 | 8,56 | 8,56 | 7,01 | 8,87 | 1 | 85.600 |
| 23/9/2022 | 8,56 | 8,56 | -3,60% | 8,56 | 8,56 | 8,56 | 8,56 | 8,87 | 2 | 256.800 |
| 21/9/2022 | 8,88 | 8,88 | -1,22% | 8,88 | 8,88 | 8,88 | 7,01 | 8,88 | 1 | 88.800 |
| 14/9/2022 | 9,50 | 8,99 | 0,00% | 8,99 | 10,80 | 9,89 | 7,01 | 8,99 | 21 | 2.175.800 |
| 13/9/2022 | 9,00 | 8,99 | -7,79% | 8,00 | 9,00 | 8,26 | 7,65 | 8,99 | 9 | 1.239.900 |
| 8/9/2022 | 9,15 | 9,75 | +1,56% | 9,00 | 9,90 | 9,46 | 7,20 | 9,50 | 11 | 2.271.500 |
| 6/9/2022 | 8,99 | 9,60 | +6,67% | 8,99 | 9,60 | 9,27 | 7,01 | 8,95 | 5 | 741.900 |
| 5/9/2022 | 8,30 | 9,00 | +7,14% | 8,30 | 9,00 | 8,65 | 6,00 | 8,89 | 2 | 173.000 |
| 31/8/2022 | 8,40 | 8,40 | +5,00% | 8,40 | 8,40 | 8,40 | 7,00 | 8,40 | 2 | 168.000 |
| 29/8/2022 | 8,00 | 8,00 | +14,61% | 8,00 | 8,00 | 8,00 | 6,16 | 9,44 | 2 | 160.000 |
| 26/8/2022 | 6,98 | 6,98 | 0,00% | 6,98 | 6,98 | 6,98 | 6,15 | 9,45 | 2 | 139.600 |
| 25/8/2022 | 7,07 | 6,98 | -1,13% | 6,98 | 7,07 | 7,04 | 6,16 | 6,98 | 6 | 916.300 |
| 24/8/2022 | 6,90 | 7,06 | +0,43% | 6,90 | 7,29 | 7,02 | 7,06 | 8,15 | 8 | 562.300 |
| 23/8/2022 | 7,03 | 7,03 | -10,79% | 7,03 | 7,11 | 7,08 | 6,90 | 7,30 | 7 | 1.062.500 |
| 19/8/2022 | 6,15 | 7,88 | +31,11% | 6,15 | 8,00 | 7,47 | 7,20 | 9,87 | 18 | 2.166.300 |
| 17/8/2022 | 6,01 | 6,01 | -6,24% | 6,01 | 6,01 | 6,01 | 6,20 | 6,59 | 1 | 60.100 |
| 16/8/2022 | 6,41 | 6,41 | -1,23% | 6,41 | 6,41 | 6,41 | 6,41 | 7,40 | 3 | 192.300 |
| 15/8/2022 | 6,80 | 6,49 | -4,28% | 6,41 | 6,80 | 6,65 | 6,49 | 7,40 | 7 | 532.300 |
| 12/8/2022 | 6,78 | 6,78 | -1,17% | 6,78 | 6,78 | 6,78 | 6,52 | 7,45 | 2 | 135.600 |
| 11/8/2022 | 6,10 | 6,86 | +16,27% | 6,10 | 7,99 | 7,00 | 6,85 | 7,92 | 23 | 1.891.500 |
| 10/8/2022 | 5,65 | 5,90 | -1,50% | 5,65 | 6,07 | 5,83 | 5,97 | 6,10 | 6 | 466.900 |
| 9/8/2022 | 5,91 | 5,99 | -2,44% | 5,50 | 5,99 | 5,71 | 5,63 | 5,99 | 13 | 799.900 |
| 8/8/2022 | 6,14 | 6,14 | 0,00% | 6,14 | 6,14 | 6,14 | 5,91 | 6,34 | 1 | 61.400 |
| 4/8/2022 | 6,14 | 6,14 | 0,00% | 6,14 | 6,14 | 6,14 | 5,90 | 6,25 | 1 | 61.400 |
| 3/8/2022 | 6,14 | 6,14 | +3,54% | 6,14 | 6,14 | 6,14 | 5,86 | 6,14 | 1 | 61.400 |
| 1/8/2022 | 5,93 | 5,93 | 0,00% | 5,93 | 5,93 | 5,93 | 5,50 | 6,50 | 1 | 59.300 |
| 28/7/2022 | 5,93 | 5,93 | 0,00% | 5,93 | 5,93 | 5,93 | 5,51 | 6,35 | 1 | 59.300 |
| 27/7/2022 | 5,93 | 5,93 | -1,17% | 5,93 | 5,93 | 5,93 | 5,76 | 7,00 | 1 | 59.300 |
| 25/7/2022 | 6,30 | 6,00 | -4,76% | 6,00 | 6,30 | 6,03 | 5,70 | 6,40 | 5 | 663.600 |
| 21/7/2022 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 6,23 | 6,98 | 2 | 189.000 |
| 20/7/2022 | 6,35 | 6,30 | +1,61% | 6,27 | 6,35 | 6,29 | 6,23 | 6,30 | 7 | 881.500 |
| 19/7/2022 | 6,20 | 6,20 | -6,20% | 6,20 | 6,20 | 6,20 | 6,22 | 6,53 | 1 | 62.000 |
| 15/7/2022 | 6,61 | 6,61 | -11,28% | 6,61 | 6,61 | 6,61 | 6,15 | 7,50 | 1 | 66.100 |
| 11/7/2022 | 7,46 | 7,45 | -1,06% | 7,45 | 7,46 | 7,45 | 6,01 | 8,01 | 2 | 149.100 |
| 30/6/2022 | 7,53 | 7,53 | +0,27% | 7,53 | 7,53 | 7,53 | 7,00 | 8,40 | 1 | 75.300 |
| 27/6/2022 | 7,50 | 7,51 | -6,13% | 7,50 | 7,55 | 7,51 | 7,52 | 8,40 | 5 | 450.900 |
| 23/6/2022 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 6,70 | 8,00 | 1 | 80.000 |
| 21/6/2022 | 8,01 | 8,00 | -1,23% | 8,00 | 8,01 | 8,00 | 8,00 | 8,45 | 3 | 480.100 |
| 17/6/2022 | 8,05 | 8,10 | -14,74% | 8,05 | 8,10 | 8,09 | 8,15 | 8,90 | 6 | 566.500 |
| 15/6/2022 | 9,50 | 9,50 | +9,20% | 9,50 | 9,50 | 9,50 | 8,70 | 9,39 | 3 | 475.000 |
| 13/6/2022 | 9,99 | 8,70 | -12,91% | 8,70 | 9,99 | 8,97 | 8,00 | 9,10 | 5 | 448.700 |
| 10/6/2022 | 11,34 | 9,99 | -12,21% | 9,20 | 11,99 | 10,54 | 8,70 | 11,50 | 11 | 1.159.600 |
| 9/6/2022 | 8,00 | 11,38 | +42,25% | 8,00 | 12,14 | 10,96 | 11,38 | 11,50 | 38 | 5.373.400 |
| 8/6/2022 | 8,00 | 8,00 | -6,32% | 8,00 | 8,00 | 8,00 | 8,01 | 9,10 | 1 | 160.000 |
| 7/6/2022 | 8,54 | 8,54 | -1,16% | 8,54 | 8,54 | 8,54 | 8,00 | 9,10 | 2 | 170.800 |
| 6/6/2022 | 8,64 | 8,64 | -1,26% | 8,64 | 8,64 | 8,64 | 8,00 | 8,64 | 4 | 345.600 |
| 30/5/2022 | 8,75 | 8,75 | 0,00% | 8,75 | 8,75 | 8,75 | 8,75 | 10,49 | 1 | 175.000 |
| 27/5/2022 | 8,86 | 8,75 | -2,45% | 8,75 | 8,86 | 8,78 | 8,75 | 10,00 | 2 | 263.600 |
| 26/5/2022 | 9,36 | 8,97 | -4,17% | 8,97 | 9,36 | 9,06 | 8,90 | 9,14 | 3 | 362.700 |
| 23/5/2022 | 9,36 | 9,36 | 0,00% | 9,36 | 9,36 | 9,36 | 5,51 | 10,40 | 1 | 93.600 |
| 10/5/2022 | 9,36 | 9,36 | 0,00% | 9,36 | 9,36 | 9,36 | 5,50 | 11,49 | 1 | 93.600 |
| 27/4/2022 | 9,36 | 9,36 | -1,16% | 9,36 | 9,36 | 9,36 | 9,00 | 10,00 | 2 | 187.200 |
| 26/4/2022 | 9,36 | 9,47 | +7,49% | 9,36 | 9,47 | 9,44 | 9,35 | 9,47 | 4 | 377.700 |
| 25/4/2022 | 8,71 | 8,81 | -10,83% | 8,71 | 8,81 | 8,76 | 8,75 | 10,30 | 2 | 175.200 |
| 19/4/2022 | 9,88 | 9,88 | 0,00% | 9,88 | 9,88 | 9,88 | 9,15 | 9,90 | 1 | 98.800 |
| 1/4/2022 | 9,88 | 9,88 | -1,20% | 9,88 | 9,88 | 9,88 | 9,88 | 10,90 | 2 | 197.600 |
| 31/3/2022 | 9,95 | 10,00 | 0,00% | 9,95 | 10,00 | 9,98 | 9,20 | 10,30 | 3 | 299.500 |
| 30/3/2022 | 9,30 | 10,00 | +7,53% | 9,30 | 10,00 | 9,83 | 9,30 | 10,20 | 5 | 491.800 |
| 29/3/2022 | 9,30 | 9,30 | 0,00% | 9,30 | 9,30 | 9,30 | 9,30 | 9,60 | 2 | 186.000 |
| 28/3/2022 | 9,32 | 9,30 | 0,00% | 9,19 | 9,32 | 9,25 | 9,19 | 10,30 | 12 | 1.202.700 |
| 25/3/2022 | 9,36 | 9,30 | -7,09% | 9,30 | 9,36 | 9,34 | 9,40 | 10,60 | 2 | 280.200 |
| 23/3/2022 | 9,62 | 10,01 | +1,93% | 9,62 | 10,09 | 9,95 | 9,63 | 10,40 | 10 | 1.294.300 |
| 22/3/2022 | 9,82 | 9,82 | 0,00% | 9,82 | 9,82 | 9,82 | 9,50 | 10,02 | 1 | 98.200 |
| 21/3/2022 | 9,71 | 9,82 | -2,58% | 9,50 | 10,00 | 9,67 | 9,82 | 10,60 | 16 | 1.645.200 |
| 8/3/2022 | 9,96 | 10,08 | 0,00% | 9,96 | 10,08 | 10,02 | 9,36 | 10,20 | 2 | 200.400 |
| 7/3/2022 | 10,08 | 10,08 | -4,00% | 10,08 | 10,08 | 10,08 | 8,00 | 10,25 | 1 | 100.800 |
| 4/3/2022 | 10,42 | 10,50 | -6,75% | 10,00 | 10,50 | 10,34 | 10,10 | 12,40 | 5 | 517.300 |
| 3/3/2022 | 12,00 | 11,26 | -6,17% | 11,26 | 14,00 | 12,36 | 10,71 | 11,99 | 20 | 2.844.400 |
| 22/2/2022 | 11,91 | 12,00 | -4,76% | 11,90 | 12,85 | 12,16 | 12,00 | 12,80 | 4 | 486.600 |
| 21/2/2022 | 12,90 | 12,60 | -0,24% | 12,60 | 12,90 | 12,70 | 11,91 | 12,85 | 3 | 381.000 |
| 18/2/2022 | 13,46 | 12,63 | -5,04% | 12,63 | 13,46 | 13,17 | 0,00 | 0,00 | 6 | 790.500 |
| 17/2/2022 | 12,75 | 13,30 | -0,37% | 12,75 | 13,52 | 13,16 | 12,55 | 13,52 | 5 | 658.300 |
| 16/2/2022 | 13,61 | 13,35 | -0,74% | 12,45 | 13,61 | 12,93 | 12,85 | 13,35 | 12 | 1.552.000 |
| 15/2/2022 | 12,38 | 13,45 | 0,00% | 12,23 | 13,61 | 13,18 | 12,91 | 13,79 | 9 | 1.318.200 |
| 14/2/2022 | 12,69 | 13,45 | -2,47% | 12,69 | 13,90 | 13,07 | 12,85 | 13,57 | 8 | 1.045.800 |
| 11/2/2022 | 13,79 | 13,79 | -1,22% | 13,33 | 13,79 | 13,72 | 12,10 | 13,50 | 6 | 960.700 |
| 10/2/2022 | 15,66 | 13,96 | -12,75% | 12,70 | 15,66 | 14,01 | 13,96 | 15,30 | 62 | 10.929.700 |
| 9/2/2022 | 10,51 | 16,00 | +60,16% | 10,46 | 16,00 | 13,97 | 16,00 | 16,05 | 87 | 13.833.300 |
| 8/2/2022 | 9,99 | 9,99 | -1,19% | 9,99 | 9,99 | 9,99 | 10,01 | 10,48 | 4 | 399.600 |
| 7/2/2022 | 10,24 | 10,11 | -0,10% | 10,11 | 10,24 | 10,17 | 9,70 | 9,99 | 2 | 203.500 |
| 4/2/2022 | 9,70 | 10,12 | +5,75% | 9,70 | 10,12 | 10,03 | 9,82 | 10,32 | 6 | 601.800 |
| 3/2/2022 | 9,57 | 9,57 | -12,60% | 9,57 | 9,57 | 9,57 | 9,71 | 10,43 | 1 | 95.700 |
| 2/2/2022 | 10,95 | 10,95 | +5,09% | 10,95 | 10,95 | 10,95 | 9,57 | 10,50 | 1 | 109.500 |
| 1/2/2022 | 9,51 | 10,42 | +4,20% | 9,51 | 10,48 | 10,04 | 9,69 | 10,47 | 9 | 1.305.500 |
| 28/1/2022 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,50 | 12,70 | 2 | 200.000 |
| 27/1/2022 | 9,48 | 10,00 | +5,49% | 9,41 | 10,00 | 9,63 | 9,41 | 10,29 | 3 | 288.900 |
| 26/1/2022 | 9,60 | 9,48 | -2,17% | 9,48 | 9,60 | 9,52 | 9,59 | 10,00 | 6 | 571.300 |
| 21/1/2022 | 9,69 | 9,69 | -2,12% | 9,69 | 9,69 | 9,69 | 9,69 | 10,77 | 1 | 96.900 |
| 20/1/2022 | 9,90 | 9,90 | -1,20% | 9,41 | 9,90 | 9,70 | 9,60 | 11,25 | 4 | 485.200 |
| 19/1/2022 | 9,90 | 10,02 | -2,72% | 9,90 | 10,02 | 9,94 | 9,40 | 9,90 | 3 | 298.200 |
| 18/1/2022 | 10,00 | 10,30 | +10,87% | 10,00 | 10,30 | 10,18 | 9,29 | 10,29 | 5 | 509.000 |
| 17/1/2022 | 9,29 | 9,29 | 0,00% | 9,29 | 9,29 | 9,29 | 9,29 | 10,17 | 7 | 743.200 |
| 14/1/2022 | 10,30 | 9,29 | -11,52% | 9,29 | 10,30 | 9,79 | 9,40 | 10,29 | 2 | 195.900 |
| 13/1/2022 | 10,59 | 10,50 | -5,58% | 10,00 | 10,70 | 10,33 | 10,50 | 10,79 | 28 | 4.031.300 |
| 12/1/2022 | 11,10 | 11,12 | -12,44% | 11,10 | 11,12 | 11,10 | 11,12 | 12,30 | 3 | 333.200 |
| 14/12/2021 | 12,70 | 12,70 | +0,71% | 12,70 | 12,70 | 12,70 | 3,25 | 13,88 | 1 | 127.000 |
| 13/12/2021 | 13,31 | 12,61 | -4,32% | 12,61 | 13,31 | 13,07 | 12,61 | 13,85 | 3 | 392.200 |
| 6/12/2021 | 13,34 | 13,18 | -1,20% | 13,18 | 13,34 | 13,26 | 12,95 | 14,38 | 2 | 265.200 |
| 3/12/2021 | 13,50 | 13,34 | -4,44% | 13,34 | 13,50 | 13,44 | 13,25 | 17,60 | 3 | 403.400 |
| 29/11/2021 | 13,96 | 13,96 | +0,07% | 13,96 | 13,96 | 13,96 | 12,60 | 15,60 | 1 | 139.600 |
| 25/11/2021 | 14,30 | 13,95 | +0,36% | 13,90 | 14,30 | 13,99 | 14,12 | 14,70 | 6 | 839.500 |
| 24/11/2021 | 14,00 | 13,90 | -2,87% | 13,90 | 14,05 | 13,98 | 13,90 | 16,50 | 6 | 839.100 |
| 23/11/2021 | 14,99 | 14,31 | -5,23% | 13,23 | 15,99 | 14,93 | 13,80 | 14,12 | 19 | 2.987.200 |
| 11/11/2021 | 15,10 | 15,10 | +0,67% | 15,10 | 15,10 | 15,10 | 14,00 | 15,60 | 1 | 151.000 |
| 10/11/2021 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,03 | 15,50 | 1 | 150.000 |
| 9/11/2021 | 15,04 | 15,00 | 0,00% | 15,00 | 15,04 | 15,00 | 15,00 | 15,99 | 6 | 1.350.700 |
| 8/11/2021 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 15,80 | 2 | 300.000 |
| 5/11/2021 | 15,36 | 15,00 | -1,19% | 15,00 | 15,36 | 15,24 | 14,10 | 15,30 | 2 | 457.200 |
| 4/11/2021 | 14,10 | 15,18 | +9,60% | 14,10 | 15,18 | 14,76 | 13,82 | 15,18 | 7 | 1.033.800 |
| 3/11/2021 | 14,02 | 13,85 | -1,77% | 13,85 | 14,02 | 13,90 | 13,80 | 14,10 | 7 | 1.112.700 |
| 1/11/2021 | 14,32 | 14,10 | +0,14% | 14,10 | 14,32 | 14,21 | 14,10 | 14,94 | 2 | 284.200 |
| 29/10/2021 | 17,00 | 14,08 | -14,15% | 13,70 | 18,50 | 16,05 | 13,99 | 14,99 | 49 | 9.956.700 |
| 27/10/2021 | 16,40 | 16,40 | +8,75% | 16,10 | 16,65 | 16,43 | 14,50 | 17,00 | 8 | 1.314.700 |
| 26/10/2021 | 15,54 | 15,08 | -7,03% | 13,21 | 15,54 | 14,03 | 14,90 | 15,90 | 19 | 3.368.400 |
| 19/10/2021 | 16,22 | 16,22 | -1,22% | 16,22 | 16,22 | 16,22 | 16,25 | 18,08 | 1 | 162.200 |
| 18/10/2021 | 16,94 | 16,42 | -4,26% | 16,40 | 16,94 | 16,58 | 16,41 | 17,90 | 5 | 995.300 |
| 15/10/2021 | 17,11 | 17,15 | -0,29% | 17,05 | 17,25 | 17,12 | 17,10 | 17,50 | 6 | 1.198.600 |
| 14/10/2021 | 17,89 | 17,20 | -3,37% | 17,00 | 20,51 | 18,11 | 17,20 | 17,95 | 48 | 9.059.200 |
| 13/10/2021 | 16,31 | 17,80 | -1,06% | 16,30 | 17,90 | 16,99 | 16,30 | 17,70 | 8 | 1.359.500 |
| 7/10/2021 | 16,50 | 17,99 | +18,36% | 16,50 | 18,00 | 17,26 | 16,80 | 18,00 | 6 | 1.035.900 |
| 6/10/2021 | 15,20 | 15,20 | +1,13% | 15,20 | 15,20 | 15,20 | 15,30 | 16,50 | 1 | 152.000 |
| 4/10/2021 | 17,10 | 15,03 | -11,07% | 15,03 | 17,10 | 16,11 | 15,02 | 17,05 | 8 | 1.289.500 |
| 1/10/2021 | 17,00 | 16,90 | -3,43% | 16,90 | 17,00 | 16,97 | 17,00 | 19,00 | 2 | 679.000 |
| 30/9/2021 | 17,80 | 17,50 | -1,69% | 17,50 | 17,80 | 17,70 | 17,50 | 18,95 | 6 | 1.062.000 |
| 29/9/2021 | 18,00 | 17,80 | +4,34% | 17,80 | 18,92 | 18,29 | 17,00 | 17,90 | 20 | 4.024.600 |
| 28/9/2021 | 16,15 | 17,06 | +5,70% | 16,15 | 19,49 | 18,12 | 17,01 | 17,50 | 45 | 8.337.900 |
| 27/9/2021 | 16,70 | 16,14 | -3,35% | 16,14 | 16,70 | 16,45 | 16,00 | 17,90 | 3 | 493.600 |
| 24/9/2021 | 16,70 | 16,70 | 0,00% | 16,70 | 16,70 | 16,62 | 16,60 | 17,50 | 4 | 665.000 |
| 23/9/2021 | 15,87 | 16,70 | +5,70% | 15,87 | 16,70 | 16,27 | 16,12 | 19,49 | 9 | 1.627.600 |
| 22/9/2021 | 15,79 | 15,80 | +0,51% | 15,75 | 16,80 | 15,97 | 15,75 | 18,00 | 12 | 1.917.300 |
| 21/9/2021 | 16,53 | 15,72 | -4,73% | 15,72 | 16,55 | 16,38 | 15,70 | 19,49 | 11 | 1.966.300 |
| 20/9/2021 | 16,80 | 16,50 | -2,94% | 16,50 | 16,80 | 16,54 | 16,50 | 16,94 | 4 | 1.158.100 |
| 17/9/2021 | 17,20 | 17,00 | -1,16% | 17,00 | 18,00 | 17,30 | 17,00 | 17,60 | 13 | 2.422.200 |
| 16/9/2021 | 17,51 | 17,20 | -1,71% | 17,00 | 18,30 | 17,38 | 17,20 | 18,00 | 31 | 6.260.100 |
| 15/9/2021 | 19,28 | 17,50 | -5,30% | 17,40 | 20,20 | 18,25 | 17,45 | 18,15 | 44 | 10.952.900 |
| 14/9/2021 | 18,50 | 18,48 | -5,13% | 18,44 | 18,50 | 18,48 | 17,80 | 18,45 | 10 | 2.587.300 |
| 13/9/2021 | 21,45 | 19,48 | -3,33% | 19,48 | 22,20 | 20,36 | 19,00 | 19,48 | 28 | 9.366.600 |
| 10/9/2021 | 19,00 | 20,15 | +5,11% | 18,13 | 21,59 | 20,11 | 20,15 | 21,20 | 48 | 12.271.100 |
| 9/9/2021 | 25,00 | 19,17 | -1,69% | 19,17 | 26,00 | 23,03 | 19,17 | 21,50 | 237 | 72.324.900 |
| 8/9/2021 | 14,00 | 19,50 | +48,29% | 14,00 | 19,50 | 18,26 | 19,50 | 19,55 | 150 | 31.412.400 |
| 6/9/2021 | 14,89 | 13,15 | -11,69% | 13,15 | 14,89 | 13,65 | 13,16 | 13,60 | 14 | 2.321.300 |
| 3/9/2021 | 14,00 | 14,89 | -0,73% | 13,76 | 14,89 | 14,11 | 14,02 | 18,00 | 4 | 564.500 |
| 2/9/2021 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 13,68 | 19,20 | 1 | 150.000 |
| 1/9/2021 | 15,00 | 15,00 | -3,54% | 15,00 | 15,00 | 15,00 | 15,60 | 19,50 | 1 | 150.000 |
| 30/8/2021 | 15,55 | 15,55 | 0,00% | 15,55 | 15,55 | 15,55 | 13,70 | 17,00 | 2 | 311.000 |
| 26/8/2021 | 16,20 | 15,55 | -1,64% | 15,55 | 16,29 | 16,00 | 14,06 | 16,29 | 4 | 640.200 |
| 25/8/2021 | 16,00 | 15,81 | -3,30% | 15,81 | 16,15 | 16,06 | 15,80 | 16,60 | 16 | 4.016.800 |
| 24/8/2021 | 15,60 | 16,35 | +4,81% | 15,60 | 16,58 | 16,26 | 3,25 | 16,20 | 6 | 1.138.200 |
| 23/8/2021 | 16,29 | 15,60 | -3,11% | 15,60 | 16,29 | 16,00 | 15,01 | 15,60 | 8 | 1.440.600 |
| 18/8/2021 | 16,67 | 16,10 | -5,29% | 16,10 | 16,67 | 16,45 | 16,10 | 16,50 | 3 | 493.700 |
| 17/8/2021 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 19,00 | 1 | 170.000 |
| 16/8/2021 | 17,00 | 17,00 | -10,53% | 17,00 | 17,00 | 17,00 | 17,20 | 18,90 | 1 | 1.530.000 |
| 12/8/2021 | 19,19 | 19,00 | -1,04% | 19,00 | 19,19 | 19,09 | 17,00 | 18,88 | 2 | 381.900 |
| 11/8/2021 | 19,20 | 19,20 | -1,03% | 19,20 | 19,20 | 19,20 | 17,60 | 19,00 | 1 | 192.000 |
| 10/8/2021 | 19,23 | 19,40 | +0,88% | 19,23 | 19,40 | 19,31 | 17,00 | 19,38 | 2 | 386.300 |
| 9/8/2021 | 19,00 | 19,23 | -1,33% | 19,00 | 19,23 | 19,11 | 17,00 | 19,18 | 2 | 382.300 |
| 5/8/2021 | 17,69 | 19,49 | +9,19% | 17,53 | 19,49 | 18,08 | 17,53 | 19,49 | 4 | 723.500 |
| 4/8/2021 | 18,05 | 17,85 | -2,19% | 17,85 | 18,05 | 17,96 | 18,06 | 18,85 | 6 | 3.413.400 |
| 3/8/2021 | 18,03 | 18,25 | -5,10% | 18,03 | 18,25 | 18,11 | 18,25 | 19,50 | 4 | 905.900 |
| 2/8/2021 | 19,23 | 19,23 | +1,21% | 19,23 | 19,23 | 19,23 | 18,00 | 20,05 | 1 | 192.300 |
| 30/7/2021 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,20 | 19,55 | 1 | 380.000 |
| 29/7/2021 | 19,00 | 19,00 | -1,50% | 19,00 | 19,00 | 19,00 | 19,00 | 19,99 | 3 | 570.000 |
| 28/7/2021 | 19,28 | 19,29 | +0,05% | 19,28 | 19,29 | 19,27 | 19,28 | 20,90 | 5 | 963.900 |
| 27/7/2021 | 19,28 | 19,28 | -0,10% | 19,28 | 19,28 | 19,28 | 19,00 | 20,35 | 3 | 578.400 |
| 26/7/2021 | 21,80 | 19,30 | -3,50% | 19,30 | 21,82 | 20,27 | 19,53 | 20,29 | 26 | 5.677.100 |
| 23/7/2021 | 20,02 | 20,00 | -0,05% | 20,00 | 20,02 | 20,00 | 18,51 | 20,30 | 6 | 1.400.500 |
| 22/7/2021 | 20,00 | 20,01 | +0,05% | 20,00 | 20,99 | 20,43 | 20,00 | 20,90 | 10 | 2.656.400 |
| 21/7/2021 | 21,05 | 20,00 | -4,76% | 20,00 | 21,05 | 20,10 | 20,00 | 20,45 | 21 | 6.434.800 |
| 20/7/2021 | 22,41 | 21,00 | -6,29% | 21,00 | 22,41 | 21,30 | 21,00 | 21,59 | 48 | 12.145.900 |
| 19/7/2021 | 26,15 | 22,41 | -13,81% | 22,01 | 26,50 | 23,76 | 22,40 | 23,88 | 100 | 32.792.400 |
| 16/7/2021 | 21,99 | 26,00 | +14,09% | 21,99 | 32,97 | 28,38 | 26,00 | 26,18 | 593 | 212.893.300 |
| 15/7/2021 | 18,80 | 22,79 | +28,83% | 18,57 | 23,90 | 21,67 | 22,00 | 22,79 | 131 | 41.832.400 |
| 14/7/2021 | 18,50 | 17,69 | -4,07% | 17,55 | 18,95 | 17,95 | 17,55 | 17,69 | 18 | 5.923.600 |
| 12/7/2021 | 17,53 | 18,44 | +1,71% | 17,53 | 18,44 | 17,99 | 17,60 | 18,48 | 3 | 539.700 |
| 8/7/2021 | 18,50 | 18,13 | -2,05% | 18,13 | 18,50 | 18,38 | 18,13 | 18,39 | 4 | 735.300 |
| 7/7/2021 | 18,67 | 18,51 | -2,06% | 18,51 | 18,67 | 18,57 | 18,51 | 19,00 | 4 | 928.900 |
| 6/7/2021 | 18,90 | 18,90 | -3,08% | 18,90 | 19,18 | 18,94 | 18,50 | 21,69 | 7 | 1.705.300 |
| 2/7/2021 | 19,50 | 19,50 | 0,00% | 19,50 | 19,50 | 19,50 | 18,91 | 20,50 | 1 | 195.000 |
| 1/7/2021 | 19,01 | 19,50 | -7,14% | 19,00 | 19,50 | 19,21 | 19,73 | 20,95 | 10 | 1.921.900 |
| 30/6/2021 | 20,50 | 21,00 | +5,53% | 20,50 | 21,00 | 20,75 | 18,63 | 20,91 | 2 | 415.000 |
| 29/6/2021 | 19,50 | 19,90 | +4,74% | 19,50 | 19,90 | 19,70 | 18,35 | 19,98 | 2 | 394.000 |
| 28/6/2021 | 19,00 | 19,00 | -7,77% | 19,00 | 19,00 | 19,00 | 19,00 | 19,99 | 5 | 2.280.000 |
| 22/6/2021 | 19,31 | 20,60 | 0,00% | 19,31 | 20,60 | 20,34 | 19,24 | 20,49 | 10 | 2.848.600 |
| 18/6/2021 | 18,07 | 20,60 | +5,80% | 18,07 | 20,60 | 19,53 | 19,40 | 21,60 | 15 | 5.860.000 |
| 15/6/2021 | 19,50 | 19,47 | +0,78% | 19,47 | 19,50 | 19,49 | 19,20 | 19,55 | 2 | 584.700 |
| 14/6/2021 | 18,63 | 19,32 | -2,91% | 18,63 | 19,73 | 19,48 | 18,90 | 19,32 | 12 | 3.117.900 |
| 11/6/2021 | 19,40 | 19,90 | -0,95% | 19,23 | 19,90 | 19,37 | 19,30 | 19,95 | 9 | 1.937.900 |
| 10/6/2021 | 19,62 | 20,09 | +1,16% | 19,56 | 20,09 | 19,91 | 0,00 | 0,00 | 6 | 1.792.600 |
| 9/6/2021 | 20,10 | 19,86 | -1,19% | 19,86 | 20,10 | 19,98 | 19,20 | 20,32 | 2 | 399.600 |
| 8/6/2021 | 20,10 | 20,10 | +0,70% | 20,10 | 20,10 | 20,10 | 19,87 | 20,36 | 1 | 201.000 |
| 7/6/2021 | 20,11 | 19,96 | -0,75% | 19,81 | 20,11 | 19,94 | 19,95 | 20,20 | 17 | 6.582.900 |
| 4/6/2021 | 19,89 | 20,11 | -3,32% | 19,89 | 21,00 | 20,52 | 20,35 | 21,50 | 7 | 1.437.000 |
| 2/6/2021 | 20,90 | 20,80 | -0,48% | 20,80 | 20,90 | 20,84 | 20,72 | 20,80 | 3 | 833.700 |
| 1/6/2021 | 20,00 | 20,90 | -0,48% | 19,65 | 21,19 | 20,67 | 20,80 | 21,79 | 10 | 2.274.400 |
| 31/5/2021 | 21,50 | 21,00 | -1,18% | 20,14 | 21,50 | 20,78 | 20,80 | 21,45 | 13 | 2.702.300 |
| 28/5/2021 | 21,45 | 21,25 | -0,93% | 21,00 | 21,45 | 21,38 | 21,25 | 21,45 | 4 | 2.138.500 |
| 27/5/2021 | 21,50 | 21,45 | +0,94% | 21,45 | 21,51 | 21,47 | 20,50 | 21,45 | 4 | 1.288.700 |
| 25/5/2021 | 20,60 | 21,25 | +6,09% | 20,60 | 21,26 | 21,08 | 20,00 | 21,25 | 7 | 2.741.100 |
| 24/5/2021 | 20,24 | 20,03 | -0,30% | 20,00 | 20,27 | 20,09 | 20,00 | 20,89 | 10 | 2.411.000 |
| 21/5/2021 | 20,60 | 20,09 | -3,18% | 19,70 | 20,60 | 20,09 | 20,01 | 21,50 | 4 | 803.900 |
| 20/5/2021 | 20,75 | 20,75 | -3,40% | 20,60 | 21,00 | 20,77 | 21,00 | 23,00 | 13 | 3.116.000 |
| 18/5/2021 | 22,50 | 21,48 | +1,08% | 20,12 | 22,50 | 21,36 | 20,38 | 21,48 | 13 | 2.777.700 |
| 14/5/2021 | 21,01 | 21,25 | +1,14% | 21,00 | 21,25 | 21,05 | 21,00 | 22,40 | 5 | 1.052.600 |
| 13/5/2021 | 21,00 | 21,01 | -0,43% | 21,00 | 21,01 | 21,00 | 21,02 | 22,75 | 3 | 840.100 |
| 12/5/2021 | 21,10 | 21,10 | -2,90% | 21,10 | 21,10 | 21,10 | 21,10 | 22,50 | 1 | 211.000 |
| 11/5/2021 | 21,74 | 21,73 | -0,09% | 21,73 | 21,99 | 21,81 | 21,23 | 21,73 | 5 | 1.090.900 |
| 10/5/2021 | 21,73 | 21,75 | -2,47% | 21,72 | 21,89 | 21,79 | 21,36 | 21,99 | 8 | 1.961.100 |
| 7/5/2021 | 22,80 | 22,30 | +2,29% | 22,01 | 23,70 | 22,57 | 22,05 | 23,00 | 8 | 1.805.700 |
| 6/5/2021 | 21,51 | 21,80 | -1,36% | 21,00 | 21,80 | 21,52 | 21,80 | 22,89 | 5 | 1.076.000 |
| 5/5/2021 | 21,82 | 22,10 | +1,38% | 21,82 | 22,92 | 22,51 | 22,52 | 23,00 | 10 | 2.251.000 |
| 4/5/2021 | 24,40 | 21,80 | -4,51% | 21,80 | 24,40 | 22,62 | 21,80 | 23,33 | 20 | 5.202.700 |
| 3/5/2021 | 22,85 | 22,83 | -4,88% | 22,83 | 23,47 | 23,09 | 21,00 | 22,83 | 10 | 2.540.300 |
| 30/4/2021 | 23,75 | 24,00 | -0,50% | 23,01 | 24,00 | 23,54 | 23,75 | 24,99 | 17 | 4.473.000 |
| 29/4/2021 | 25,49 | 24,12 | -0,66% | 23,22 | 26,34 | 24,77 | 24,12 | 24,80 | 64 | 16.849.400 |
| 28/4/2021 | 23,02 | 24,28 | +1,17% | 23,02 | 24,59 | 23,93 | 24,28 | 24,59 | 43 | 10.771.700 |
| 27/4/2021 | 24,10 | 24,00 | +0,80% | 23,34 | 26,00 | 24,22 | 24,00 | 24,89 | 47 | 12.112.900 |
| 26/4/2021 | 27,57 | 23,81 | -8,42% | 23,10 | 27,57 | 24,52 | 23,78 | 23,82 | 73 | 25.258.900 |
| 23/4/2021 | 26,69 | 26,00 | +1,96% | 25,70 | 28,39 | 27,02 | 26,00 | 27,45 | 82 | 31.083.100 |
| 22/4/2021 | 26,17 | 25,50 | -1,39% | 25,50 | 28,50 | 27,48 | 25,50 | 26,69 | 113 | 37.385.800 |
| 20/4/2021 | 22,50 | 25,86 | +17,28% | 22,50 | 27,63 | 26,08 | 25,27 | 25,99 | 283 | 101.997.000 |
| 19/4/2021 | 19,15 | 22,05 | +15,14% | 19,15 | 27,45 | 24,90 | 22,05 | 22,99 | 301 | 101.595.600 |
| 15/4/2021 | 20,11 | 19,15 | -1,79% | 19,00 | 20,52 | 19,75 | 19,03 | 21,50 | 19 | 4.543.400 |
| 14/4/2021 | 19,73 | 19,50 | -1,17% | 19,49 | 19,73 | 19,55 | 19,50 | 21,00 | 4 | 782.300 |
| 13/4/2021 | 19,84 | 19,73 | -1,40% | 19,73 | 19,93 | 19,82 | 19,74 | 21,60 | 9 | 2.775.200 |
| 12/4/2021 | 20,17 | 20,01 | -1,96% | 20,01 | 21,27 | 20,28 | 20,02 | 21,26 | 4 | 1.623.000 |
| 8/4/2021 | 20,41 | 20,41 | +1,95% | 20,41 | 20,41 | 20,41 | 20,02 | 21,75 | 1 | 204.100 |
| 7/4/2021 | 20,59 | 20,02 | -3,93% | 20,00 | 21,76 | 20,60 | 20,01 | 20,75 | 17 | 4.944.800 |
| 6/4/2021 | 20,44 | 20,84 | +0,72% | 20,07 | 20,84 | 20,41 | 20,07 | 20,59 | 4 | 816.600 |
| 5/4/2021 | 20,01 | 20,69 | +1,37% | 19,27 | 20,69 | 19,65 | 19,75 | 20,44 | 32 | 6.486.700 |
| 1/4/2021 | 20,41 | 20,41 | 0,00% | 20,41 | 20,41 | 20,41 | 19,64 | 21,70 | 1 | 204.100 |
| 31/3/2021 | 20,41 | 20,41 | -1,35% | 20,41 | 20,41 | 20,41 | 20,41 | 22,50 | 1 | 204.100 |
| 30/3/2021 | 20,41 | 20,69 | +1,37% | 20,41 | 20,83 | 20,68 | 20,41 | 21,00 | 5 | 1.034.300 |
| 29/3/2021 | 19,61 | 20,41 | -5,07% | 19,61 | 21,08 | 20,22 | 20,65 | 20,90 | 21 | 4.247.000 |
| 26/3/2021 | 21,50 | 21,50 | -1,83% | 21,50 | 21,50 | 21,50 | 10,96 | 22,70 | 1 | 215.000 |
| 24/3/2021 | 21,90 | 21,90 | +1,91% | 21,90 | 21,90 | 21,90 | 20,50 | 21,64 | 1 | 219.000 |
| 23/3/2021 | 21,50 | 21,49 | -0,05% | 21,24 | 21,50 | 21,44 | 20,51 | 22,99 | 5 | 1.072.100 |
| 22/3/2021 | 21,70 | 21,50 | -4,44% | 21,50 | 21,92 | 21,58 | 21,50 | 23,00 | 8 | 2.158.500 |
| 19/3/2021 | 23,14 | 22,50 | -2,77% | 22,50 | 23,14 | 22,60 | 21,31 | 22,23 | 3 | 1.356.400 |
| 18/3/2021 | 21,00 | 23,14 | +12,99% | 21,00 | 25,50 | 23,87 | 22,70 | 23,14 | 111 | 32.470.700 |
| 17/3/2021 | 20,23 | 20,48 | -1,54% | 20,23 | 20,48 | 20,41 | 19,50 | 22,55 | 4 | 816.500 |
| 15/3/2021 | 20,63 | 20,80 | +0,73% | 20,63 | 20,80 | 20,69 | 10,50 | 22,34 | 3 | 1.034.900 |
| 12/3/2021 | 22,00 | 20,65 | -2,91% | 20,65 | 22,00 | 21,32 | 7,01 | 21,99 | 2 | 426.500 |
| 11/3/2021 | 20,54 | 21,27 | +2,31% | 20,29 | 21,27 | 20,77 | 19,50 | 22,49 | 5 | 1.038.900 |
| 10/3/2021 | 20,79 | 20,79 | -1,19% | 20,79 | 20,79 | 20,79 | 19,90 | 21,50 | 1 | 207.900 |
| 9/3/2021 | 21,00 | 21,04 | -2,14% | 21,00 | 21,49 | 21,14 | 20,70 | 22,59 | 4 | 845.700 |
| 8/3/2021 | 21,30 | 21,50 | -6,68% | 21,20 | 22,94 | 21,55 | 20,90 | 21,50 | 19 | 4.095.100 |
| 5/3/2021 | 20,21 | 23,04 | +14,00% | 20,21 | 23,90 | 22,54 | 20,50 | 22,50 | 13 | 3.156.300 |
| 4/3/2021 | 20,80 | 20,21 | -2,84% | 20,21 | 20,80 | 20,44 | 20,21 | 22,00 | 9 | 2.044.900 |
| 3/3/2021 | 20,20 | 20,80 | -5,41% | 20,20 | 20,80 | 20,57 | 20,48 | 22,00 | 9 | 1.851.300 |
| 2/3/2021 | 20,00 | 21,99 | +4,61% | 20,00 | 21,99 | 20,62 | 20,07 | 22,00 | 12 | 2.681.600 |
| 1/3/2021 | 21,00 | 21,02 | -5,32% | 19,75 | 23,00 | 21,46 | 21,01 | 21,45 | 33 | 7.726.200 |
| 26/2/2021 | 23,50 | 22,20 | -4,39% | 21,74 | 23,50 | 22,36 | 22,20 | 23,85 | 8 | 1.789.300 |
| 25/2/2021 | 24,11 | 23,22 | -3,33% | 23,22 | 24,11 | 23,91 | 23,23 | 26,00 | 5 | 1.195.700 |
| 24/2/2021 | 23,20 | 24,02 | -1,92% | 23,20 | 25,09 | 24,21 | 23,70 | 25,10 | 12 | 3.631.900 |
| 23/2/2021 | 24,18 | 24,49 | -1,84% | 22,00 | 24,49 | 23,65 | 24,49 | 27,00 | 26 | 6.386.200 |
| 22/2/2021 | 23,48 | 24,95 | -1,38% | 23,16 | 25,79 | 24,47 | 24,95 | 27,00 | 18 | 5.629.000 |
| 19/2/2021 | 25,25 | 25,30 | +1,16% | 24,50 | 25,55 | 25,14 | 25,01 | 25,30 | 21 | 5.782.900 |
| 18/2/2021 | 25,02 | 25,01 | -0,75% | 25,01 | 25,35 | 25,08 | 25,01 | 25,47 | 25 | 9.281.600 |
| 17/2/2021 | 26,61 | 25,20 | -3,30% | 24,01 | 27,23 | 25,73 | 25,20 | 25,58 | 68 | 24.449.700 |
| 12/2/2021 | 24,65 | 26,06 | +5,72% | 24,65 | 34,13 | 30,04 | 26,00 | 29,00 | 250 | 92.549.800 |
| 11/2/2021 | 25,71 | 24,65 | -6,31% | 24,65 | 25,71 | 25,48 | 24,21 | 25,69 | 13 | 4.586.900 |
| 10/2/2021 | 26,69 | 26,31 | -1,39% | 26,00 | 26,89 | 26,47 | 26,00 | 26,47 | 25 | 6.883.200 |
| 9/2/2021 | 27,65 | 26,68 | -3,51% | 26,50 | 28,70 | 27,58 | 26,67 | 28,36 | 36 | 11.584.400 |
| 8/2/2021 | 26,40 | 27,65 | +4,62% | 26,24 | 30,00 | 28,36 | 27,65 | 28,37 | 89 | 33.751.300 |
| 5/2/2021 | 27,98 | 26,43 | -4,41% | 26,10 | 27,98 | 26,75 | 26,40 | 26,90 | 30 | 16.855.800 |
| 4/2/2021 | 26,89 | 27,65 | +4,34% | 26,22 | 27,65 | 26,66 | 26,30 | 27,45 | 13 | 3.999.100 |
| 3/2/2021 | 26,51 | 26,50 | 0,00% | 26,50 | 27,81 | 26,84 | 26,15 | 26,89 | 13 | 3.490.200 |
| 2/2/2021 | 26,99 | 26,50 | -1,82% | 26,41 | 28,67 | 27,31 | 26,42 | 28,00 | 24 | 8.194.800 |
| 1/2/2021 | 26,00 | 26,99 | +1,16% | 24,06 | 26,99 | 26,20 | 26,51 | 26,99 | 25 | 6.551.100 |
| 29/1/2021 | 27,02 | 26,68 | -2,34% | 26,00 | 27,90 | 27,24 | 26,50 | 27,38 | 34 | 10.081.200 |
| 28/1/2021 | 28,00 | 27,32 | -2,43% | 26,05 | 28,50 | 27,43 | 27,31 | 28,27 | 42 | 13.171.100 |
| 27/1/2021 | 28,75 | 28,00 | +0,68% | 27,00 | 29,90 | 28,23 | 28,01 | 28,90 | 57 | 18.069.300 |
| 26/1/2021 | 34,97 | 27,81 | -11,32% | 26,66 | 34,97 | 30,23 | 27,80 | 28,80 | 142 | 50.494.900 |
| 22/1/2021 | 28,70 | 31,36 | +9,46% | 28,31 | 35,00 | 32,83 | 29,00 | 31,37 | 183 | 68.962.700 |
| 21/1/2021 | 22,99 | 28,65 | +32,64% | 22,95 | 40,00 | 31,22 | 28,64 | 30,50 | 434 | 163.628.100 |
| 20/1/2021 | 22,16 | 21,60 | -2,53% | 21,34 | 22,16 | 21,68 | 21,60 | 22,16 | 31 | 7.590.900 |
| 19/1/2021 | 22,26 | 22,16 | -5,70% | 20,20 | 23,64 | 21,87 | 22,16 | 22,99 | 86 | 24.501.500 |
| 18/1/2021 | 25,00 | 23,50 | -9,62% | 21,02 | 25,00 | 23,49 | 23,44 | 24,05 | 111 | 35.478.100 |
| 15/1/2021 | 30,30 | 26,00 | -13,33% | 26,00 | 30,30 | 28,44 | 25,02 | 27,00 | 140 | 52.911.100 |
| 14/1/2021 | 21,07 | 30,00 | +42,52% | 19,00 | 31,07 | 27,71 | 28,58 | 30,11 | 525 | 196.500.500 |
| 13/1/2021 | 26,67 | 21,05 | -22,04% | 19,00 | 26,67 | 20,17 | 21,02 | 21,32 | 304 | 94.430.800 |
| 12/1/2021 | 40,00 | 27,00 | -14,53% | 21,00 | 60,00 | 36,20 | 26,00 | 27,00 | 665 | 360.963.700 |
| 11/1/2021 | 7,21 | 31,59 | +350,00% | 7,20 | 31,59 | 14,90 | 31,59 | 35,00 | 962 | 252.486.100 |
| 8/1/2021 | 6,40 | 7,02 | +13,04% | 6,40 | 7,45 | 6,93 | 6,68 | 7,02 | 117 | 16.026.400 |
| 7/1/2021 | 6,21 | 6,21 | -0,96% | 6,20 | 6,21 | 6,20 | 6,20 | 6,38 | 3 | 186.200 |
| 6/1/2021 | 6,35 | 6,27 | -2,79% | 6,27 | 6,35 | 6,31 | 6,23 | 6,35 | 2 | 126.200 |
| 5/1/2021 | 6,45 | 6,45 | +3,86% | 6,45 | 6,45 | 6,45 | 6,22 | 6,39 | 1 | 64.500 |
| 4/1/2021 | 6,21 | 6,21 | -1,27% | 6,21 | 6,28 | 6,22 | 6,21 | 6,50 | 4 | 311.200 |
| 30/12/2020 | 6,20 | 6,29 | +1,45% | 6,20 | 6,29 | 6,26 | 6,22 | 6,45 | 2 | 187.800 |
| 29/12/2020 | 6,45 | 6,20 | -1,12% | 6,20 | 6,45 | 6,31 | 6,20 | 6,41 | 5 | 631.500 |
| 28/12/2020 | 6,31 | 6,27 | -1,88% | 6,26 | 6,31 | 6,27 | 6,26 | 6,37 | 6 | 439.200 |
| 23/12/2020 | 6,29 | 6,39 | +1,59% | 6,29 | 6,39 | 6,32 | 6,32 | 6,38 | 9 | 885.600 |
| 22/12/2020 | 6,30 | 6,29 | -1,41% | 6,27 | 6,45 | 6,29 | 6,28 | 6,49 | 7 | 881.900 |
| 21/12/2020 | 6,39 | 6,38 | -0,47% | 6,38 | 6,39 | 6,38 | 6,38 | 6,70 | 3 | 255.500 |
| 18/12/2020 | 6,43 | 6,41 | -1,54% | 6,40 | 6,43 | 6,42 | 6,41 | 6,64 | 9 | 1.476.700 |
| 17/12/2020 | 6,50 | 6,51 | +5,00% | 6,45 | 7,19 | 6,95 | 6,45 | 6,79 | 165 | 20.461.300 |
| 16/12/2020 | 6,40 | 6,20 | -3,73% | 6,20 | 6,40 | 6,35 | 6,27 | 6,40 | 6 | 1.270.000 |
| 15/12/2020 | 6,54 | 6,44 | -0,46% | 6,37 | 6,54 | 6,43 | 6,30 | 6,44 | 7 | 578.700 |
| 14/12/2020 | 6,60 | 6,47 | -1,22% | 6,47 | 6,60 | 6,53 | 6,45 | 6,54 | 2 | 130.700 |
| 11/12/2020 | 6,45 | 6,55 | +1,39% | 6,39 | 6,55 | 6,43 | 6,49 | 6,67 | 5 | 901.000 |
| 9/12/2020 | 6,55 | 6,46 | -0,92% | 6,39 | 6,55 | 6,49 | 6,45 | 6,65 | 16 | 1.947.600 |
| 8/12/2020 | 6,62 | 6,52 | -2,69% | 6,52 | 6,70 | 6,61 | 6,52 | 6,70 | 9 | 728.100 |
| 7/12/2020 | 6,70 | 6,70 | +1,67% | 6,51 | 6,95 | 6,72 | 6,66 | 6,90 | 34 | 4.439.900 |
| 4/12/2020 | 6,75 | 6,59 | -6,13% | 6,46 | 6,85 | 6,63 | 6,55 | 6,60 | 37 | 4.711.900 |
| 3/12/2020 | 6,35 | 7,02 | +9,69% | 6,35 | 7,58 | 7,12 | 7,02 | 7,50 | 97 | 13.400.100 |
| 2/12/2020 | 6,35 | 6,40 | -0,31% | 6,35 | 6,40 | 6,39 | 6,35 | 6,70 | 5 | 831.500 |
| 1/12/2020 | 6,42 | 6,42 | -1,23% | 6,42 | 6,42 | 6,42 | 6,40 | 6,98 | 4 | 449.400 |
| 30/11/2020 | 6,35 | 6,50 | +1,56% | 6,30 | 6,50 | 6,38 | 6,38 | 6,60 | 3 | 191.500 |
| 27/11/2020 | 6,70 | 6,40 | -0,78% | 6,40 | 6,90 | 6,61 | 6,40 | 7,00 | 11 | 992.200 |
| 26/11/2020 | 6,50 | 6,45 | -0,77% | 6,30 | 6,50 | 6,43 | 6,35 | 6,99 | 3 | 257.500 |
| 25/11/2020 | 6,25 | 6,50 | +2,20% | 6,25 | 6,50 | 6,36 | 6,32 | 7,00 | 7 | 572.400 |
| 24/11/2020 | 6,46 | 6,36 | -1,55% | 6,35 | 6,79 | 6,51 | 6,27 | 6,42 | 21 | 2.149.900 |
| 23/11/2020 | 6,45 | 6,46 | -0,62% | 6,37 | 6,95 | 6,57 | 6,45 | 6,70 | 17 | 1.971.200 |
| 20/11/2020 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,48 | 6,80 | 3 | 325.000 |
| 18/11/2020 | 6,54 | 6,50 | -2,26% | 6,50 | 6,55 | 6,51 | 6,45 | 6,65 | 3 | 846.400 |
| 17/11/2020 | 6,55 | 6,65 | -1,34% | 6,50 | 6,65 | 6,51 | 6,46 | 6,65 | 13 | 2.280.700 |
| 16/11/2020 | 6,95 | 6,74 | +0,75% | 6,50 | 7,00 | 6,65 | 6,65 | 6,80 | 6 | 665.400 |
| 13/11/2020 | 6,60 | 6,69 | +1,36% | 6,60 | 6,69 | 6,62 | 6,55 | 6,73 | 5 | 397.300 |
| 12/11/2020 | 6,70 | 6,60 | -3,93% | 6,60 | 6,88 | 6,74 | 6,60 | 6,79 | 17 | 2.563.800 |
| 11/11/2020 | 6,60 | 6,87 | +3,15% | 6,60 | 7,08 | 6,87 | 6,86 | 7,10 | 16 | 1.306.000 |
| 10/11/2020 | 6,93 | 6,66 | -3,90% | 6,57 | 6,98 | 6,68 | 6,65 | 6,88 | 21 | 3.876.100 |
| 9/11/2020 | 7,00 | 6,93 | +13,42% | 6,72 | 7,30 | 6,98 | 6,75 | 6,94 | 87 | 14.667.900 |
| 6/11/2020 | 6,15 | 6,11 | -0,65% | 6,10 | 6,15 | 6,11 | 6,05 | 6,24 | 3 | 244.600 |
| 5/11/2020 | 6,35 | 6,15 | +0,82% | 6,15 | 6,97 | 6,34 | 6,05 | 6,35 | 16 | 1.333.200 |
| 4/11/2020 | 6,35 | 6,10 | -3,94% | 6,05 | 6,35 | 6,17 | 6,07 | 6,20 | 9 | 926.000 |
| 3/11/2020 | 6,35 | 6,35 | 0,00% | 6,35 | 6,35 | 6,35 | 6,15 | 6,35 | 1 | 63.500 |
| 30/10/2020 | 6,01 | 6,35 | +3,93% | 6,01 | 6,35 | 6,05 | 6,01 | 6,68 | 4 | 665.900 |
| 29/10/2020 | 6,21 | 6,11 | -1,61% | 6,11 | 6,21 | 6,12 | 6,01 | 6,20 | 8 | 551.600 |
| 28/10/2020 | 6,10 | 6,21 | -2,36% | 6,10 | 6,21 | 6,18 | 6,01 | 6,21 | 8 | 1.175.000 |
| 27/10/2020 | 6,82 | 6,36 | -6,74% | 6,35 | 6,82 | 6,49 | 6,36 | 6,50 | 19 | 3.245.600 |
| 26/10/2020 | 7,48 | 6,82 | -7,21% | 6,82 | 7,48 | 7,06 | 6,81 | 6,90 | 38 | 3.601.400 |
| 23/10/2020 | 9,11 | 7,35 | -8,13% | 7,15 | 9,90 | 8,32 | 7,35 | 7,45 | 248 | 35.211.200 |
| 22/10/2020 | 4,95 | 8,00 | +61,62% | 4,95 | 8,00 | 7,18 | 8,00 | 8,20 | 68 | 10.567.100 |
| 19/10/2020 | 4,95 | 4,95 | 0,00% | 4,95 | 4,95 | 4,95 | 4,81 | 5,20 | 1 | 49.500 |
| 16/10/2020 | 4,95 | 4,95 | +0,81% | 4,95 | 4,95 | 4,95 | 4,95 | 5,10 | 2 | 99.000 |
| 15/10/2020 | 4,91 | 4,91 | -2,77% | 4,91 | 4,91 | 4,91 | 4,91 | 5,29 | 1 | 49.100 |
| 14/10/2020 | 5,00 | 5,05 | +2,23% | 5,00 | 5,20 | 5,10 | 5,05 | 5,28 | 12 | 969.000 |
| 13/10/2020 | 4,60 | 4,94 | +4,66% | 4,60 | 4,94 | 4,66 | 4,70 | 5,00 | 8 | 605.800 |
| 9/10/2020 | 4,67 | 4,72 | +1,51% | 4,67 | 4,72 | 4,68 | 4,80 | 4,94 | 5 | 234.400 |
| 8/10/2020 | 4,60 | 4,65 | -2,52% | 4,50 | 4,79 | 4,62 | 4,66 | 5,19 | 5 | 369.800 |
| 7/10/2020 | 5,01 | 4,77 | -4,79% | 4,52 | 5,20 | 4,76 | 4,77 | 5,15 | 12 | 619.100 |
| 6/10/2020 | 5,00 | 5,01 | -4,02% | 5,00 | 5,11 | 5,03 | 5,02 | 5,45 | 6 | 856.400 |
| 5/10/2020 | 5,15 | 5,22 | -3,69% | 5,00 | 5,22 | 5,04 | 5,25 | 5,50 | 6 | 1.765.100 |
| 2/10/2020 | 5,02 | 5,42 | -0,18% | 4,80 | 5,42 | 5,18 | 4,50 | 5,50 | 11 | 725.800 |
| 18/9/2020 | 4,96 | 5,43 | +9,48% | 4,96 | 5,48 | 5,20 | 4,70 | 5,39 | 5 | 312.400 |
| 17/9/2020 | 4,81 | 4,96 | -1,20% | 4,65 | 4,96 | 4,82 | 4,96 | 5,49 | 6 | 337.700 |
| 16/9/2020 | 5,64 | 5,02 | -10,99% | 5,02 | 5,65 | 5,58 | 5,01 | 5,61 | 17 | 1.285.100 |
| 15/9/2020 | 5,32 | 5,64 | +0,71% | 5,31 | 5,65 | 5,47 | 5,28 | 5,63 | 9 | 492.700 |
| 14/9/2020 | 5,72 | 5,60 | +7,69% | 5,59 | 5,72 | 5,65 | 5,06 | 5,59 | 18 | 1.697.600 |
| 9/9/2020 | 5,20 | 5,20 | +0,97% | 5,20 | 5,20 | 5,20 | 4,65 | 5,20 | 1 | 52.000 |
| 8/9/2020 | 5,15 | 5,15 | +5,97% | 5,15 | 5,15 | 5,15 | 4,70 | 5,15 | 1 | 51.500 |
| 4/9/2020 | 4,46 | 4,86 | -1,82% | 4,46 | 4,86 | 4,62 | 4,66 | 4,98 | 6 | 277.300 |
| 3/9/2020 | 5,10 | 4,95 | -6,43% | 4,92 | 5,10 | 4,99 | 4,96 | 5,49 | 14 | 699.000 |
| 1/9/2020 | 5,10 | 5,29 | -3,82% | 5,10 | 5,29 | 5,24 | 5,17 | 5,29 | 5 | 366.800 |
| 27/8/2020 | 5,30 | 5,50 | +1,85% | 5,00 | 5,50 | 5,09 | 5,02 | 5,50 | 9 | 509.200 |
| 26/8/2020 | 5,40 | 5,40 | -0,18% | 5,40 | 5,40 | 5,40 | 5,41 | 5,54 | 1 | 54.000 |
| 25/8/2020 | 5,60 | 5,41 | -6,08% | 5,30 | 5,60 | 5,40 | 5,43 | 5,87 | 11 | 757.200 |
| 24/8/2020 | 5,99 | 5,76 | +6,67% | 5,73 | 6,40 | 6,04 | 5,75 | 5,97 | 48 | 3.867.800 |
| 21/8/2020 | 5,03 | 5,40 | +7,57% | 5,03 | 5,90 | 5,64 | 5,30 | 5,86 | 18 | 1.241.900 |
| 20/8/2020 | 5,01 | 5,02 | -1,57% | 5,00 | 5,02 | 5,00 | 5,10 | 5,14 | 5 | 350.400 |
| 19/8/2020 | 5,39 | 5,10 | -0,58% | 5,02 | 5,39 | 5,05 | 5,11 | 5,37 | 14 | 910.200 |
| 18/8/2020 | 5,00 | 5,13 | -5,00% | 5,00 | 5,13 | 5,09 | 5,21 | 5,39 | 7 | 458.100 |
| 12/8/2020 | 5,61 | 5,40 | -2,00% | 5,40 | 5,61 | 5,52 | 5,06 | 5,59 | 5 | 442.300 |
| 11/8/2020 | 5,53 | 5,51 | 0,00% | 5,51 | 5,60 | 5,54 | 5,50 | 5,70 | 6 | 443.700 |
| 10/8/2020 | 5,51 | 5,51 | -7,55% | 5,51 | 5,51 | 5,51 | 5,55 | 5,90 | 3 | 275.500 |
| 6/8/2020 | 5,98 | 5,96 | +6,62% | 5,96 | 5,98 | 5,97 | 5,51 | 5,96 | 3 | 179.200 |
| 5/8/2020 | 5,50 | 5,59 | -1,41% | 5,50 | 5,59 | 5,54 | 5,57 | 5,99 | 4 | 221.800 |
| 4/8/2020 | 5,50 | 5,67 | 0,00% | 5,50 | 5,67 | 5,64 | 5,50 | 6,00 | 6 | 395.200 |
| 3/8/2020 | 5,67 | 5,67 | -0,53% | 5,67 | 5,67 | 5,67 | 5,67 | 6,10 | 1 | 170.100 |
| 31/7/2020 | 5,60 | 5,70 | -3,39% | 5,60 | 5,90 | 5,70 | 5,68 | 5,99 | 6 | 342.100 |
| 30/7/2020 | 6,00 | 5,90 | -1,67% | 5,51 | 6,15 | 5,84 | 5,90 | 6,15 | 13 | 935.300 |
| 28/7/2020 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,51 | 6,19 | 6 | 660.000 |
| 27/7/2020 | 6,01 | 6,00 | -3,38% | 5,93 | 6,01 | 5,95 | 6,02 | 6,18 | 6 | 655.200 |
| 24/7/2020 | 6,21 | 6,21 | -4,46% | 5,90 | 6,21 | 5,97 | 6,01 | 6,22 | 18 | 1.195.300 |
| 22/7/2020 | 6,55 | 6,50 | -0,76% | 6,50 | 6,55 | 6,50 | 6,52 | 6,60 | 7 | 1.105.500 |
| 21/7/2020 | 6,68 | 6,55 | -4,38% | 6,50 | 6,94 | 6,63 | 6,50 | 6,74 | 34 | 3.120.100 |
| 20/7/2020 | 7,00 | 6,85 | -2,14% | 6,40 | 7,00 | 6,73 | 6,80 | 6,88 | 25 | 2.694.400 |
| 17/7/2020 | 7,08 | 7,00 | -0,99% | 6,77 | 7,08 | 6,91 | 6,90 | 7,03 | 51 | 5.945.600 |
| 16/7/2020 | 6,80 | 7,07 | +3,97% | 6,80 | 8,30 | 7,43 | 7,07 | 7,08 | 260 | 38.343.800 |
| 15/7/2020 | 6,91 | 6,80 | +1,95% | 6,68 | 7,08 | 6,83 | 6,51 | 6,83 | 7 | 887.900 |
| 14/7/2020 | 6,81 | 6,67 | -1,91% | 6,67 | 6,99 | 6,80 | 6,67 | 6,94 | 9 | 952.100 |
| 13/7/2020 | 7,00 | 6,80 | -3,41% | 6,79 | 7,10 | 6,87 | 6,81 | 7,03 | 25 | 2.131.600 |
| 10/7/2020 | 7,00 | 7,04 | +0,57% | 6,68 | 7,20 | 7,07 | 6,65 | 7,04 | 9 | 849.100 |
| 9/7/2020 | 6,52 | 7,00 | 0,00% | 6,52 | 7,00 | 6,79 | 6,65 | 6,98 | 8 | 543.600 |
| 8/7/2020 | 6,60 | 7,00 | +9,38% | 6,15 | 7,00 | 6,49 | 6,30 | 7,00 | 40 | 3.638.700 |
| 7/7/2020 | 6,46 | 6,40 | -2,44% | 6,35 | 6,66 | 6,46 | 6,36 | 6,48 | 21 | 1.745.800 |
| 6/7/2020 | 7,00 | 6,56 | -2,09% | 6,51 | 7,00 | 6,71 | 6,55 | 6,78 | 31 | 2.620.200 |
| 3/7/2020 | 7,20 | 6,70 | -1,33% | 6,49 | 7,20 | 6,77 | 6,55 | 6,79 | 21 | 1.762.200 |
| 2/7/2020 | 7,01 | 6,79 | -3,14% | 6,79 | 7,37 | 7,01 | 6,51 | 6,81 | 29 | 2.874.500 |
| 1/7/2020 | 7,47 | 7,01 | -6,16% | 7,00 | 7,47 | 7,15 | 7,00 | 7,27 | 32 | 2.863.900 |
| 30/6/2020 | 6,72 | 7,47 | +11,16% | 6,72 | 8,00 | 7,56 | 7,47 | 7,56 | 73 | 6.432.500 |
| 29/6/2020 | 8,00 | 6,72 | -9,07% | 6,70 | 8,00 | 7,44 | 6,72 | 7,01 | 48 | 4.764.800 |
| 26/6/2020 | 8,11 | 7,39 | -26,10% | 7,30 | 9,10 | 8,05 | 7,39 | 7,67 | 227 | 23.613.700 |
| 25/6/2020 | 4,98 | 10,00 | +122,72% | 4,97 | 10,78 | 8,87 | 9,99 | 10,00 | 460 | 62.034.900 |
| 24/6/2020 | 4,16 | 4,49 | +7,93% | 4,00 | 4,49 | 4,40 | 4,11 | 4,50 | 14 | 660.800 |
| 23/6/2020 | 4,50 | 4,16 | -7,56% | 4,16 | 4,50 | 4,29 | 4,06 | 4,24 | 12 | 643.800 |
| 22/6/2020 | 4,99 | 4,50 | -6,05% | 4,50 | 5,00 | 4,75 | 4,50 | 4,64 | 38 | 2.998.500 |
| 19/6/2020 | 4,00 | 4,79 | +21,27% | 4,00 | 4,80 | 4,59 | 4,70 | 4,80 | 44 | 3.722.500 |
| 18/6/2020 | 4,05 | 3,95 | +3,95% | 3,80 | 4,36 | 4,16 | 3,93 | 4,30 | 28 | 1.415.100 |
| 17/6/2020 | 3,80 | 3,80 | -7,32% | 3,80 | 3,80 | 3,80 | 3,78 | 4,00 | 1 | 38.000 |
| 15/6/2020 | 4,19 | 4,10 | +4,59% | 4,10 | 4,19 | 4,13 | 3,26 | 4,10 | 2 | 123.900 |
| 12/6/2020 | 3,52 | 3,92 | -2,00% | 3,52 | 3,92 | 3,72 | 3,61 | 3,99 | 2 | 74.400 |
| 10/6/2020 | 3,82 | 4,00 | -1,23% | 3,82 | 4,00 | 3,94 | 4,00 | 4,05 | 8 | 473.100 |
| 8/6/2020 | 3,82 | 4,05 | 0,00% | 3,82 | 4,20 | 4,08 | 4,04 | 4,05 | 15 | 694.100 |
| 5/6/2020 | 3,82 | 4,05 | +1,50% | 3,82 | 4,15 | 4,07 | 3,95 | 4,05 | 9 | 652.200 |
| 4/6/2020 | 3,75 | 3,99 | 0,00% | 3,75 | 3,99 | 3,84 | 3,81 | 4,07 | 6 | 499.400 |
| 3/6/2020 | 3,99 | 3,99 | 0,00% | 3,99 | 4,00 | 3,99 | 3,99 | 4,11 | 6 | 239.500 |
| 2/6/2020 | 3,85 | 3,99 | +3,64% | 3,71 | 3,99 | 3,94 | 3,76 | 4,09 | 16 | 1.024.600 |
| 1/6/2020 | 4,10 | 3,85 | +3,22% | 3,72 | 4,10 | 3,91 | 3,85 | 4,00 | 12 | 666.100 |
| 29/5/2020 | 3,85 | 3,73 | -3,12% | 3,55 | 4,60 | 4,09 | 3,73 | 3,94 | 63 | 3.402.700 |
| 28/5/2020 | 3,41 | 3,85 | +15,62% | 3,41 | 4,26 | 3,87 | 3,70 | 3,85 | 59 | 2.946.200 |
| 22/5/2020 | 3,18 | 3,33 | +4,39% | 3,18 | 3,33 | 3,29 | 3,00 | 3,85 | 6 | 296.800 |
| 21/5/2020 | 3,19 | 3,19 | -0,31% | 3,19 | 3,19 | 3,19 | 3,04 | 0,00 | 1 | 31.900 |
| 20/5/2020 | 3,20 | 3,20 | +0,95% | 3,20 | 3,20 | 3,20 | 2,50 | 0,00 | 1 | 32.000 |
| 19/5/2020 | 3,18 | 3,17 | -0,94% | 3,17 | 3,18 | 3,17 | 3,17 | 0,00 | 4 | 127.100 |
| 15/5/2020 | 3,20 | 3,20 | -5,04% | 3,20 | 3,20 | 3,20 | 3,01 | 3,33 | 3 | 96.000 |
| 12/5/2020 | 3,37 | 3,37 | -8,92% | 3,37 | 3,37 | 3,37 | 3,38 | 3,98 | 1 | 33.700 |
| 11/5/2020 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,40 | 3,97 | 1 | 37.000 |
| 6/5/2020 | 3,70 | 3,70 | +1,37% | 3,70 | 3,70 | 3,70 | 3,60 | 3,99 | 1 | 37.000 |
| 5/5/2020 | 3,62 | 3,65 | 0,00% | 3,62 | 3,65 | 3,63 | 3,55 | 3,99 | 3 | 108.900 |
| 4/5/2020 | 3,65 | 3,65 | 0,00% | 3,65 | 3,65 | 3,65 | 3,65 | 3,99 | 1 | 36.500 |
| 30/4/2020 | 3,55 | 3,65 | -9,20% | 3,55 | 3,65 | 3,57 | 3,64 | 3,90 | 3 | 143.000 |
| 29/4/2020 | 4,10 | 4,02 | -1,95% | 4,02 | 4,20 | 4,09 | 3,61 | 4,10 | 10 | 531.900 |
| 28/4/2020 | 3,50 | 4,10 | +17,14% | 3,50 | 4,25 | 3,89 | 3,56 | 4,10 | 42 | 2.102.400 |
| 27/4/2020 | 3,50 | 3,50 | -1,41% | 3,50 | 3,50 | 3,50 | 3,50 | 4,05 | 1 | 35.000 |
| 24/4/2020 | 3,69 | 3,55 | -4,05% | 3,55 | 3,69 | 3,62 | 3,55 | 3,69 | 6 | 362.100 |
| 23/4/2020 | 3,70 | 3,70 | -5,37% | 3,70 | 3,70 | 3,70 | 3,70 | 3,95 | 1 | 37.000 |
| 22/4/2020 | 3,91 | 3,91 | +0,26% | 3,91 | 3,91 | 3,91 | 3,91 | 3,98 | 2 | 78.200 |