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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PATI4F - PANATLANTICA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/6/2025 | 32,24 | 34,90 | +8,05% | 32,24 | 34,90 | 33,57 | 34,00 | 34,90 | 2 | 6.714 |
| 3/6/2025 | 34,90 | 32,30 | -7,71% | 32,30 | 34,90 | 34,12 | 32,59 | 34,00 | 3 | 30.710 |
| 2/6/2025 | 35,00 | 35,00 | +2,94% | 34,00 | 35,00 | 34,72 | 34,00 | 34,90 | 4 | 38.200 |
| 30/5/2025 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 33,50 | 34,00 | 4 | 61.200 |
| 29/5/2025 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 32,00 | 35,00 | 2 | 13.600 |
| 28/5/2025 | 33,49 | 34,00 | +7,94% | 33,45 | 34,00 | 33,76 | 33,45 | 34,00 | 6 | 141.820 |
| 27/5/2025 | 31,50 | 31,50 | +1,45% | 31,50 | 31,50 | 31,50 | 31,05 | 33,49 | 1 | 63.000 |
| 26/5/2025 | 31,05 | 31,05 | +0,98% | 31,05 | 31,05 | 31,05 | 31,55 | 33,49 | 2 | 6.210 |
| 22/5/2025 | 33,80 | 30,75 | -8,73% | 30,75 | 34,80 | 33,33 | 31,00 | 34,69 | 5 | 206.705 |
| 21/5/2025 | 33,79 | 33,69 | +9,95% | 33,69 | 33,79 | 33,75 | 31,01 | 33,70 | 4 | 16.875 |
| 20/5/2025 | 32,25 | 30,64 | -4,99% | 30,64 | 32,25 | 31,44 | 31,00 | 33,79 | 3 | 31.444 |
| 19/5/2025 | 34,00 | 32,25 | -4,73% | 32,25 | 34,30 | 33,78 | 32,25 | 33,79 | 4 | 162.155 |
| 16/5/2025 | 34,39 | 33,85 | -1,60% | 33,85 | 34,39 | 34,17 | 32,24 | 33,85 | 4 | 34.174 |
| 15/5/2025 | 34,50 | 34,40 | +10,97% | 34,40 | 34,50 | 34,45 | 32,00 | 34,40 | 2 | 6.890 |
| 14/5/2025 | 31,00 | 31,00 | -10,14% | 31,00 | 31,00 | 31,00 | 31,00 | 34,50 | 1 | 12.400 |
| 13/5/2025 | 34,55 | 34,50 | -0,26% | 34,50 | 34,55 | 34,52 | 32,00 | 34,50 | 2 | 6.905 |
| 12/5/2025 | 34,59 | 34,59 | +8,94% | 31,50 | 34,60 | 34,26 | 31,50 | 34,59 | 7 | 171.301 |
| 9/5/2025 | 34,74 | 31,75 | -0,75% | 31,75 | 34,74 | 33,74 | 31,75 | 34,64 | 2 | 10.123 |
| 8/5/2025 | 31,99 | 31,99 | +7,17% | 31,99 | 31,99 | 31,99 | 30,10 | 31,99 | 1 | 3.199 |
| 7/5/2025 | 30,01 | 29,85 | -5,24% | 28,00 | 30,01 | 29,47 | 29,95 | 34,72 | 10 | 85.490 |
| 6/5/2025 | 34,74 | 31,50 | +5,00% | 29,86 | 34,75 | 30,86 | 31,66 | 34,59 | 12 | 376.564 |
| 5/5/2025 | 35,00 | 30,00 | -13,79% | 30,00 | 35,00 | 32,53 | 27,90 | 34,74 | 8 | 117.137 |
| 2/5/2025 | 31,30 | 34,80 | +7,41% | 31,00 | 34,90 | 33,01 | 31,25 | 34,80 | 5 | 52.820 |
| 29/4/2025 | 29,40 | 32,40 | +8,00% | 29,40 | 32,40 | 30,74 | 30,50 | 32,40 | 7 | 49.195 |
| 28/4/2025 | 30,00 | 30,00 | -4,88% | 30,00 | 30,00 | 30,00 | 30,01 | 32,40 | 2 | 9.000 |
| 25/4/2025 | 31,55 | 31,54 | -9,86% | 31,54 | 31,55 | 31,54 | 30,11 | 31,54 | 6 | 97.784 |
| 24/4/2025 | 34,99 | 34,99 | +16,63% | 34,99 | 34,99 | 34,99 | 31,00 | 34,99 | 1 | 10.497 |
| 22/4/2025 | 30,00 | 30,00 | -11,76% | 30,00 | 30,00 | 30,00 | 30,00 | 35,99 | 2 | 6.000 |
| 17/4/2025 | 30,00 | 34,00 | 0,00% | 30,00 | 34,00 | 32,83 | 30,00 | 34,00 | 5 | 101.800 |
| 16/4/2025 | 34,00 | 34,00 | +6,25% | 34,00 | 34,00 | 34,00 | 31,36 | 34,00 | 1 | 3.400 |
| 15/4/2025 | 32,11 | 32,00 | -17,25% | 32,00 | 32,11 | 32,08 | 30,01 | 35,00 | 5 | 83.415 |
| 14/4/2025 | 38,73 | 38,67 | +28,86% | 38,67 | 38,73 | 38,68 | 32,01 | 38,67 | 8 | 166.353 |
| 7/4/2025 | 34,90 | 30,01 | -11,99% | 30,01 | 34,90 | 33,50 | 30,00 | 35,00 | 3 | 23.452 |
| 3/4/2025 | 37,99 | 34,10 | +0,29% | 34,10 | 37,99 | 34,49 | 34,10 | 34,90 | 5 | 310.452 |
| 2/4/2025 | 38,69 | 34,00 | -11,23% | 34,00 | 38,69 | 37,18 | 33,00 | 35,00 | 9 | 293.781 |
| 1/4/2025 | 38,30 | 38,30 | +9,43% | 38,30 | 38,30 | 38,30 | 35,00 | 38,30 | 1 | 3.830 |
| 31/3/2025 | 35,01 | 35,00 | 0,00% | 35,00 | 35,01 | 35,00 | 35,00 | 38,30 | 2 | 84.005 |
| 28/3/2025 | 38,58 | 35,00 | -8,35% | 35,00 | 38,58 | 35,30 | 35,00 | 38,00 | 6 | 250.648 |
| 27/3/2025 | 38,19 | 38,19 | +3,22% | 38,19 | 38,19 | 38,19 | 35,00 | 37,00 | 30 | 190.950 |
| 26/3/2025 | 37,00 | 37,00 | -1,80% | 37,00 | 37,00 | 37,00 | 32,61 | 38,19 | 1 | 7.400 |
| 25/3/2025 | 34,99 | 37,68 | +17,71% | 34,99 | 37,68 | 36,65 | 32,61 | 38,19 | 14 | 84.302 |
| 24/3/2025 | 33,59 | 32,01 | +0,95% | 32,01 | 35,00 | 34,57 | 31,52 | 34,49 | 26 | 345.703 |
| 21/3/2025 | 33,30 | 31,71 | -3,91% | 31,71 | 33,59 | 32,97 | 30,40 | 32,50 | 5 | 26.380 |
| 20/3/2025 | 31,50 | 33,00 | +6,45% | 31,50 | 33,00 | 32,33 | 30,38 | 33,30 | 5 | 16.166 |
| 18/3/2025 | 32,01 | 31,00 | -11,17% | 31,00 | 32,01 | 31,21 | 30,38 | 31,00 | 6 | 131.105 |
| 17/3/2025 | 34,94 | 34,90 | -0,11% | 34,90 | 34,94 | 34,92 | 31,01 | 34,90 | 5 | 38.422 |
| 14/3/2025 | 34,93 | 34,94 | +12,67% | 34,93 | 34,94 | 34,93 | 31,02 | 34,94 | 5 | 45.417 |
| 13/3/2025 | 31,01 | 31,01 | 0,00% | 31,01 | 31,01 | 31,01 | 31,50 | 33,99 | 2 | 18.606 |
| 12/3/2025 | 34,94 | 31,01 | -11,25% | 31,01 | 34,94 | 32,97 | 31,01 | 34,93 | 3 | 19.785 |
| 11/3/2025 | 34,93 | 34,94 | -0,06% | 34,93 | 34,94 | 34,93 | 31,01 | 34,94 | 3 | 118.782 |
| 10/3/2025 | 34,96 | 34,96 | +0,46% | 34,96 | 34,96 | 34,96 | 30,01 | 34,94 | 2 | 6.992 |
| 6/3/2025 | 33,50 | 34,80 | -0,14% | 33,50 | 34,80 | 33,93 | 31,00 | 34,96 | 2 | 10.180 |
| 28/2/2025 | 31,01 | 34,85 | -0,40% | 31,00 | 34,91 | 32,73 | 31,00 | 34,85 | 6 | 58.927 |
| 27/2/2025 | 34,98 | 34,99 | +0,26% | 34,98 | 34,99 | 34,98 | 33,00 | 34,90 | 2 | 10.496 |
| 25/2/2025 | 33,53 | 34,90 | +4,49% | 33,53 | 34,90 | 34,40 | 33,00 | 34,98 | 13 | 82.573 |
| 24/2/2025 | 33,20 | 33,40 | +3,02% | 33,20 | 33,40 | 33,37 | 31,70 | 33,53 | 3 | 30.040 |
| 21/2/2025 | 31,99 | 32,42 | +4,51% | 31,99 | 32,42 | 32,04 | 32,42 | 33,20 | 5 | 57.679 |
| 20/2/2025 | 31,02 | 31,02 | -1,27% | 31,02 | 31,02 | 31,02 | 31,02 | 32,00 | 1 | 3.102 |
| 19/2/2025 | 31,42 | 31,42 | +1,35% | 31,42 | 31,42 | 31,42 | 31,02 | 32,00 | 1 | 62.840 |
| 12/2/2025 | 31,70 | 31,00 | -2,05% | 31,00 | 32,10 | 31,34 | 31,00 | 32,42 | 6 | 65.830 |
| 11/2/2025 | 31,01 | 31,65 | -2,59% | 31,01 | 31,65 | 31,06 | 31,00 | 31,70 | 4 | 34.175 |
| 10/2/2025 | 31,03 | 32,49 | +3,14% | 31,00 | 32,49 | 31,08 | 31,00 | 32,10 | 7 | 65.270 |
| 7/2/2025 | 31,50 | 31,50 | +1,61% | 31,50 | 33,09 | 31,88 | 31,50 | 32,50 | 5 | 22.320 |
| 5/2/2025 | 33,00 | 31,00 | -3,13% | 31,00 | 33,00 | 31,28 | 31,50 | 32,60 | 10 | 68.822 |
| 4/2/2025 | 32,75 | 32,00 | -1,69% | 32,00 | 32,80 | 32,51 | 31,85 | 32,90 | 3 | 9.755 |
| 3/2/2025 | 33,00 | 32,55 | -2,84% | 32,00 | 33,00 | 32,54 | 32,55 | 32,75 | 8 | 224.533 |
| 31/1/2025 | 33,03 | 33,50 | +0,03% | 33,00 | 33,50 | 33,27 | 33,00 | 33,50 | 4 | 79.853 |
| 30/1/2025 | 34,00 | 33,49 | +2,10% | 32,71 | 34,00 | 32,90 | 33,20 | 33,48 | 6 | 243.509 |
| 29/1/2025 | 32,80 | 32,80 | -0,30% | 32,80 | 32,80 | 32,80 | 32,70 | 32,80 | 2 | 13.120 |
| 27/1/2025 | 32,51 | 32,90 | +1,23% | 32,51 | 34,49 | 33,66 | 32,80 | 32,90 | 5 | 168.331 |
| 23/1/2025 | 33,01 | 32,50 | -1,52% | 32,50 | 33,01 | 32,81 | 32,51 | 34,50 | 4 | 32.815 |
| 22/1/2025 | 34,99 | 33,00 | -5,69% | 33,00 | 34,99 | 33,18 | 33,00 | 34,99 | 3 | 36.499 |
| 17/1/2025 | 34,99 | 34,99 | +6,03% | 34,99 | 34,99 | 34,99 | 33,00 | 35,00 | 1 | 3.499 |
| 16/1/2025 | 33,00 | 33,00 | -5,71% | 33,00 | 33,00 | 33,00 | 33,00 | 35,00 | 1 | 3.300 |
| 14/1/2025 | 33,01 | 35,00 | +2,94% | 33,01 | 35,00 | 34,87 | 33,00 | 35,00 | 6 | 55.801 |
| 13/1/2025 | 34,01 | 34,00 | -0,03% | 34,00 | 34,01 | 34,00 | 33,00 | 39,74 | 2 | 20.402 |
| 9/1/2025 | 34,01 | 34,01 | -2,83% | 34,01 | 34,01 | 34,01 | 34,01 | 37,63 | 1 | 3.401 |
| 8/1/2025 | 36,99 | 35,00 | +2,64% | 35,00 | 36,99 | 35,22 | 35,00 | 37,64 | 5 | 31.699 |
| 7/1/2025 | 37,64 | 34,10 | -2,57% | 34,10 | 37,64 | 36,06 | 34,11 | 37,00 | 6 | 129.850 |
| 6/1/2025 | 35,01 | 35,00 | -7,01% | 35,00 | 35,01 | 35,00 | 34,10 | 35,00 | 2 | 7.001 |
| 3/1/2025 | 37,64 | 37,64 | 0,00% | 37,64 | 37,64 | 37,64 | 36,50 | 37,64 | 3 | 26.348 |
| 2/1/2025 | 35,00 | 37,64 | +7,54% | 35,00 | 38,98 | 37,11 | 34,01 | 37,64 | 6 | 70.525 |
| 30/12/2024 | 34,66 | 35,00 | +0,98% | 34,66 | 35,00 | 34,92 | 34,00 | 35,00 | 12 | 122.240 |
| 27/12/2024 | 34,29 | 34,66 | -0,94% | 33,35 | 34,66 | 34,08 | 33,36 | 34,66 | 15 | 102.262 |
| 26/12/2024 | 34,99 | 34,99 | +2,91% | 33,65 | 34,99 | 34,23 | 34,01 | 34,99 | 4 | 23.963 |
| 23/12/2024 | 35,00 | 34,00 | -2,86% | 34,00 | 35,00 | 34,94 | 33,65 | 34,99 | 5 | 62.900 |
| 20/12/2024 | 34,60 | 35,00 | +1,74% | 34,60 | 37,00 | 35,15 | 34,00 | 36,50 | 20 | 221.475 |
| 19/12/2024 | 33,29 | 34,40 | +5,81% | 33,29 | 34,40 | 33,66 | 32,30 | 34,60 | 8 | 40.393 |
| 18/12/2024 | 32,51 | 32,51 | -6,55% | 32,51 | 32,51 | 32,51 | 32,53 | 33,00 | 3 | 48.765 |
| 17/12/2024 | 32,80 | 34,79 | +5,52% | 32,80 | 34,79 | 34,36 | 32,50 | 34,80 | 3 | 17.184 |
| 16/12/2024 | 34,40 | 32,97 | -4,16% | 32,97 | 34,40 | 33,10 | 33,00 | 34,80 | 9 | 79.463 |
| 12/12/2024 | 34,40 | 34,40 | +0,09% | 34,40 | 34,40 | 34,40 | 33,30 | 34,80 | 1 | 3.440 |
| 11/12/2024 | 33,40 | 34,37 | +2,90% | 33,30 | 34,39 | 33,87 | 33,30 | 34,40 | 6 | 33.877 |
| 10/12/2024 | 33,31 | 33,40 | -4,57% | 33,11 | 33,40 | 33,16 | 33,10 | 34,40 | 6 | 208.951 |
| 9/12/2024 | 34,90 | 35,00 | +0,78% | 33,00 | 35,18 | 34,75 | 33,30 | 34,80 | 14 | 260.650 |
| 6/12/2024 | 33,20 | 34,73 | +0,70% | 31,70 | 34,73 | 33,63 | 34,73 | 34,80 | 14 | 201.839 |
| 5/12/2024 | 34,20 | 34,49 | +1,44% | 34,20 | 34,49 | 34,40 | 33,15 | 34,40 | 6 | 34.404 |
| 4/12/2024 | 35,19 | 34,00 | -2,86% | 33,20 | 35,19 | 33,60 | 33,15 | 34,20 | 6 | 43.688 |
| 3/12/2024 | 34,60 | 35,00 | +1,45% | 34,60 | 35,00 | 34,84 | 33,20 | 35,20 | 8 | 27.877 |
| 2/12/2024 | 33,50 | 34,50 | +4,45% | 33,02 | 34,50 | 33,60 | 33,20 | 34,60 | 11 | 198.270 |
| 29/11/2024 | 38,95 | 33,03 | -4,26% | 33,03 | 38,95 | 37,49 | 33,02 | 34,00 | 7 | 157.461 |
| 28/11/2024 | 35,50 | 34,50 | -2,82% | 34,50 | 35,50 | 34,59 | 33,10 | 38,96 | 2 | 38.050 |
| 27/11/2024 | 35,74 | 35,50 | +1,43% | 35,50 | 35,74 | 35,51 | 36,00 | 38,96 | 3 | 78.143 |
| 26/11/2024 | 35,99 | 35,00 | +6,12% | 35,00 | 35,99 | 35,36 | 35,00 | 35,75 | 6 | 24.757 |
| 25/11/2024 | 38,96 | 32,98 | -3,85% | 31,00 | 38,96 | 32,40 | 32,98 | 36,00 | 15 | 171.754 |
| 22/11/2024 | 34,30 | 34,30 | -2,00% | 34,30 | 34,30 | 34,30 | 33,61 | 38,96 | 1 | 3.430 |
| 18/11/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 38,97 | 35,51 | 35,00 | 38,97 | 8 | 436.834 |
| 14/11/2024 | 35,30 | 35,00 | +0,14% | 35,00 | 38,95 | 35,36 | 31,80 | 38,98 | 5 | 70.725 |
| 13/11/2024 | 32,34 | 34,95 | +5,91% | 32,34 | 34,98 | 33,75 | 32,50 | 34,98 | 4 | 23.627 |
| 12/11/2024 | 34,10 | 33,00 | -5,69% | 33,00 | 34,10 | 33,78 | 32,34 | 33,00 | 6 | 111.484 |
| 11/11/2024 | 34,99 | 34,99 | +5,97% | 34,99 | 34,99 | 34,99 | 33,00 | 35,49 | 2 | 31.491 |
| 8/11/2024 | 35,49 | 33,02 | -6,96% | 33,02 | 35,49 | 35,41 | 33,01 | 35,49 | 5 | 123.947 |
| 7/11/2024 | 35,48 | 35,49 | +9,77% | 35,48 | 35,49 | 35,48 | 32,30 | 35,49 | 3 | 10.645 |
| 6/11/2024 | 35,49 | 32,33 | -8,90% | 32,33 | 35,49 | 34,22 | 32,33 | 35,49 | 4 | 17.113 |
| 5/11/2024 | 35,49 | 35,49 | +0,08% | 35,48 | 35,49 | 35,48 | 33,50 | 35,00 | 3 | 212.930 |
| 4/11/2024 | 35,48 | 35,46 | -0,08% | 35,46 | 35,48 | 35,47 | 32,30 | 35,49 | 2 | 7.094 |
| 1/11/2024 | 34,78 | 35,49 | 0,00% | 34,78 | 35,49 | 35,25 | 32,31 | 35,49 | 3 | 10.576 |
| 31/10/2024 | 35,00 | 35,49 | +12,60% | 31,32 | 35,49 | 34,68 | 31,32 | 35,48 | 8 | 138.755 |
| 29/10/2024 | 34,10 | 34,09 | +3,30% | 34,09 | 34,10 | 34,09 | 31,21 | 34,10 | 2 | 20.455 |
| 28/10/2024 | 35,50 | 33,00 | -7,04% | 31,10 | 35,50 | 33,16 | 31,20 | 34,99 | 8 | 59.697 |
| 25/10/2024 | 31,90 | 35,50 | 0,00% | 31,90 | 35,70 | 35,23 | 32,01 | 35,50 | 6 | 229.040 |
| 24/10/2024 | 35,50 | 35,50 | 0,00% | 35,50 | 35,50 | 35,50 | 31,19 | 35,50 | 3 | 56.800 |
| 23/10/2024 | 31,36 | 35,50 | +10,90% | 31,36 | 35,50 | 34,58 | 31,36 | 35,50 | 4 | 31.122 |
| 22/10/2024 | 35,75 | 32,01 | -10,46% | 32,01 | 35,75 | 33,88 | 32,01 | 35,15 | 3 | 20.328 |
| 21/10/2024 | 31,84 | 35,75 | +13,42% | 31,50 | 35,75 | 31,76 | 31,51 | 35,75 | 5 | 95.299 |
| 18/10/2024 | 35,74 | 31,52 | +7,58% | 31,50 | 35,75 | 33,90 | 32,00 | 35,75 | 12 | 183.071 |
| 8/10/2024 | 29,30 | 29,30 | -2,33% | 29,30 | 29,30 | 29,30 | 29,30 | 35,74 | 4 | 29.300 |
| 7/10/2024 | 29,50 | 30,00 | 0,00% | 29,50 | 30,00 | 29,66 | 30,00 | 35,74 | 2 | 8.900 |
| 2/10/2024 | 30,00 | 30,00 | +3,45% | 30,00 | 30,00 | 30,00 | 30,00 | 35,74 | 2 | 12.000 |
| 1/10/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 27,00 | 35,74 | 1 | 2.900 |
| 30/9/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 29,00 | 35,74 | 3 | 17.400 |
| 26/9/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 29,00 | 35,74 | 1 | 60.900 |
| 23/9/2024 | 29,35 | 29,00 | -10,77% | 29,00 | 29,35 | 29,03 | 27,01 | 34,99 | 2 | 29.035 |
| 18/9/2024 | 35,00 | 32,50 | -9,72% | 32,50 | 35,00 | 32,67 | 34,00 | 34,99 | 5 | 349.569 |
| 17/9/2024 | 35,28 | 36,00 | -0,94% | 32,00 | 36,00 | 33,95 | 36,00 | 38,98 | 8 | 57.716 |
| 13/9/2024 | 36,33 | 36,34 | +2,83% | 36,33 | 36,34 | 36,33 | 32,00 | 36,34 | 3 | 54.506 |
| 12/9/2024 | 32,43 | 35,34 | +6,77% | 32,43 | 35,34 | 32,51 | 35,29 | 36,33 | 7 | 110.553 |
| 11/9/2024 | 34,00 | 33,10 | -2,65% | 32,92 | 35,00 | 33,38 | 33,10 | 35,99 | 10 | 83.452 |
| 10/9/2024 | 35,96 | 34,00 | -7,36% | 34,00 | 35,96 | 34,61 | 36,00 | 39,85 | 4 | 65.776 |
| 9/9/2024 | 38,22 | 36,70 | -5,90% | 36,70 | 39,85 | 39,38 | 0,00 | 38,50 | 9 | 165.437 |
| 6/9/2024 | 42,24 | 39,00 | -13,33% | 39,00 | 42,24 | 39,86 | 34,00 | 38,50 | 6 | 87.698 |
| 5/9/2024 | 51,61 | 45,00 | +0,27% | 45,00 | 52,00 | 51,24 | 47,00 | 51,99 | 14 | 302.354 |
| 4/9/2024 | 44,90 | 44,88 | +4,11% | 43,50 | 44,90 | 44,87 | 43,51 | 44,88 | 12 | 390.369 |
| 3/9/2024 | 43,00 | 43,11 | +0,26% | 43,00 | 43,11 | 43,01 | 43,21 | 45,00 | 7 | 94.622 |
| 2/9/2024 | 42,00 | 43,00 | +7,50% | 40,05 | 43,50 | 42,46 | 43,00 | 43,50 | 22 | 556.249 |
| 30/8/2024 | 42,00 | 40,00 | -4,88% | 40,00 | 42,00 | 41,30 | 40,00 | 41,99 | 13 | 541.105 |
| 29/8/2024 | 42,00 | 42,05 | +3,85% | 40,00 | 42,20 | 41,55 | 42,05 | 50,00 | 13 | 324.105 |
| 28/8/2024 | 39,00 | 40,49 | +1,23% | 39,00 | 40,98 | 40,45 | 40,48 | 40,98 | 14 | 141.588 |
| 27/8/2024 | 38,50 | 40,00 | +12,64% | 38,45 | 42,00 | 39,45 | 38,46 | 42,00 | 8 | 90.745 |
| 26/8/2024 | 38,50 | 35,51 | -5,93% | 35,11 | 41,90 | 36,44 | 36,00 | 41,00 | 13 | 287.877 |
| 23/8/2024 | 37,99 | 37,75 | +11,03% | 37,75 | 37,99 | 37,80 | 35,11 | 37,70 | 4 | 26.465 |
| 22/8/2024 | 37,99 | 34,00 | -8,18% | 33,81 | 38,99 | 35,17 | 35,50 | 39,54 | 13 | 267.339 |
| 21/8/2024 | 35,70 | 37,03 | +4,02% | 35,60 | 37,03 | 35,85 | 36,80 | 37,99 | 7 | 147.013 |
| 20/8/2024 | 34,89 | 35,60 | +2,03% | 34,60 | 37,00 | 35,45 | 35,60 | 37,03 | 20 | 432.498 |
| 19/8/2024 | 33,90 | 34,89 | +7,35% | 33,90 | 34,89 | 34,77 | 33,90 | 34,89 | 3 | 177.345 |
| 15/8/2024 | 29,50 | 32,50 | +12,07% | 29,50 | 33,01 | 32,74 | 32,50 | 33,90 | 10 | 327.479 |
| 14/8/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 29,00 | 29,50 | 2 | 37.700 |
| 13/8/2024 | 29,00 | 29,00 | +7,01% | 29,00 | 29,00 | 29,00 | 29,00 | 29,50 | 2 | 179.800 |
| 12/8/2024 | 27,10 | 27,10 | -6,52% | 27,10 | 27,10 | 27,10 | 27,10 | 29,00 | 1 | 2.710 |
| 9/8/2024 | 28,22 | 28,99 | +0,66% | 28,22 | 28,99 | 28,86 | 28,99 | 29,00 | 2 | 17.317 |
| 7/8/2024 | 27,01 | 28,80 | +6,63% | 27,01 | 28,80 | 27,26 | 27,01 | 29,00 | 2 | 19.086 |
| 5/8/2024 | 27,01 | 27,01 | 0,00% | 27,01 | 27,01 | 27,01 | 27,01 | 28,80 | 3 | 67.525 |
| 2/8/2024 | 27,50 | 27,01 | -0,04% | 27,01 | 27,50 | 27,09 | 27,01 | 28,75 | 4 | 27.097 |
| 1/8/2024 | 28,50 | 27,02 | -6,51% | 27,02 | 28,50 | 27,61 | 27,50 | 28,73 | 5 | 13.806 |
| 31/7/2024 | 29,00 | 28,90 | -2,03% | 28,90 | 29,00 | 28,91 | 28,50 | 28,90 | 7 | 170.590 |
| 30/7/2024 | 33,00 | 29,50 | -9,92% | 29,50 | 33,00 | 29,58 | 29,00 | 29,50 | 7 | 115.395 |
| 26/7/2024 | 32,75 | 32,75 | +9,17% | 32,75 | 32,75 | 32,75 | 29,51 | 32,75 | 2 | 29.475 |
| 25/7/2024 | 30,00 | 30,00 | -4,76% | 30,00 | 30,00 | 30,00 | 29,51 | 30,89 | 1 | 3.000 |
| 24/7/2024 | 31,50 | 31,50 | +1,97% | 31,50 | 31,50 | 31,50 | 31,50 | 33,00 | 1 | 47.250 |
| 23/7/2024 | 30,89 | 30,89 | +0,03% | 30,89 | 30,89 | 30,89 | 30,00 | 31,50 | 2 | 6.178 |
| 19/7/2024 | 30,89 | 30,88 | -5,28% | 30,88 | 30,89 | 30,88 | 30,00 | 30,89 | 3 | 18.532 |
| 18/7/2024 | 33,00 | 32,60 | -1,21% | 32,60 | 33,00 | 32,94 | 31,00 | 32,60 | 3 | 23.060 |
| 16/7/2024 | 31,32 | 33,00 | +5,60% | 31,32 | 33,00 | 32,21 | 31,00 | 33,00 | 8 | 48.319 |
| 11/7/2024 | 31,25 | 31,25 | -0,03% | 31,25 | 31,25 | 31,25 | 29,99 | 31,25 | 2 | 31.250 |
| 10/7/2024 | 31,26 | 31,26 | +1,46% | 31,26 | 31,26 | 31,26 | 29,99 | 31,55 | 2 | 9.378 |
| 3/7/2024 | 30,81 | 30,81 | +2,91% | 30,81 | 30,81 | 30,81 | 27,51 | 30,86 | 1 | 3.081 |
| 2/7/2024 | 29,94 | 29,94 | -0,03% | 29,94 | 29,94 | 29,94 | 27,51 | 29,94 | 3 | 101.796 |
| 28/6/2024 | 29,95 | 29,95 | +6,58% | 29,95 | 29,95 | 29,95 | 27,51 | 29,94 | 2 | 35.940 |
| 27/6/2024 | 28,10 | 28,10 | -0,18% | 28,10 | 28,10 | 28,10 | 0,00 | 29,97 | 2 | 47.770 |
| 26/6/2024 | 28,15 | 28,15 | 0,00% | 28,15 | 28,15 | 28,15 | 28,10 | 29,97 | 2 | 5.630 |
| 25/6/2024 | 28,15 | 28,15 | -4,22% | 28,15 | 28,15 | 28,15 | 28,10 | 29,97 | 2 | 8.445 |
| 24/6/2024 | 29,39 | 29,39 | -2,00% | 29,39 | 29,39 | 29,39 | 28,11 | 29,39 | 1 | 17.634 |
| 21/6/2024 | 28,00 | 29,99 | +5,19% | 28,00 | 29,99 | 28,18 | 28,01 | 29,99 | 3 | 61.998 |
| 20/6/2024 | 28,51 | 28,51 | -0,04% | 28,51 | 28,51 | 28,51 | 28,51 | 34,62 | 2 | 14.255 |
| 19/6/2024 | 32,60 | 28,52 | -7,25% | 28,52 | 32,60 | 31,92 | 28,52 | 32,59 | 3 | 19.152 |
| 18/6/2024 | 30,75 | 30,75 | 0,00% | 30,75 | 30,75 | 30,75 | 28,51 | 30,75 | 1 | 6.150 |
| 11/6/2024 | 30,89 | 30,75 | +7,89% | 30,75 | 30,89 | 30,82 | 28,50 | 30,38 | 3 | 24.656 |
| 10/6/2024 | 28,49 | 28,50 | -4,62% | 28,49 | 28,50 | 28,49 | 28,51 | 30,99 | 2 | 8.548 |
| 31/5/2024 | 30,11 | 29,88 | -1,35% | 29,88 | 30,11 | 30,03 | 30,89 | 30,99 | 2 | 9.010 |
| 23/5/2024 | 30,29 | 30,29 | +4,45% | 30,29 | 30,29 | 30,29 | 28,11 | 32,49 | 1 | 3.029 |
| 21/5/2024 | 29,00 | 29,00 | -4,92% | 29,00 | 29,00 | 29,00 | 29,00 | 30,29 | 2 | 63.800 |
| 20/5/2024 | 30,50 | 30,50 | +1,87% | 30,50 | 30,50 | 30,50 | 29,00 | 30,50 | 1 | 6.100 |
| 17/5/2024 | 29,95 | 29,94 | -10,60% | 29,94 | 29,95 | 29,94 | 29,00 | 29,95 | 3 | 35.932 |
| 14/5/2024 | 30,00 | 29,88 | +12,71% | 29,88 | 30,00 | 29,96 | 26,51 | 29,90 | 2 | 8.988 |
| 10/5/2024 | 26,50 | 26,51 | -8,59% | 26,50 | 26,51 | 26,50 | 26,51 | 29,50 | 4 | 103.353 |
| 8/5/2024 | 29,00 | 29,00 | -2,36% | 29,00 | 29,00 | 29,00 | 29,00 | 31,99 | 2 | 153.700 |
| 7/5/2024 | 29,70 | 29,70 | -1,00% | 29,70 | 29,70 | 29,70 | 0,00 | 32,00 | 1 | 14.850 |
| 3/5/2024 | 30,90 | 30,00 | -10,42% | 30,00 | 30,90 | 30,60 | 0,00 | 30,00 | 3 | 18.360 |
| 2/5/2024 | 33,49 | 33,49 | +1,52% | 33,49 | 33,49 | 33,49 | 31,04 | 33,50 | 2 | 6.698 |
| 25/4/2024 | 32,99 | 32,99 | +1,07% | 32,99 | 32,99 | 32,99 | 31,04 | 32,99 | 1 | 3.299 |
| 22/4/2024 | 32,64 | 32,64 | -3,94% | 32,64 | 32,64 | 32,64 | 31,03 | 33,98 | 1 | 3.264 |
| 19/4/2024 | 33,98 | 33,98 | +9,51% | 33,98 | 33,98 | 33,98 | 31,03 | 33,98 | 1 | 3.398 |
| 16/4/2024 | 31,03 | 31,03 | -8,71% | 31,03 | 31,03 | 31,03 | 31,02 | 33,98 | 2 | 46.545 |
| 15/4/2024 | 33,99 | 33,99 | 0,00% | 33,99 | 33,99 | 33,99 | 31,16 | 33,99 | 1 | 3.399 |
| 12/4/2024 | 32,99 | 33,99 | 0,00% | 32,99 | 33,99 | 33,04 | 31,03 | 33,99 | 3 | 66.096 |
| 10/4/2024 | 33,99 | 33,99 | +0,06% | 33,99 | 33,99 | 33,99 | 33,10 | 33,99 | 1 | 3.399 |
| 9/4/2024 | 31,01 | 33,97 | -0,09% | 31,01 | 33,97 | 32,49 | 31,03 | 33,97 | 2 | 6.498 |
| 8/4/2024 | 33,89 | 34,00 | +9,25% | 33,89 | 34,00 | 33,96 | 31,01 | 33,99 | 2 | 10.189 |
| 2/4/2024 | 31,01 | 31,12 | -1,24% | 31,01 | 31,50 | 31,16 | 31,01 | 34,60 | 6 | 155.845 |
| 1/4/2024 | 31,51 | 31,51 | -4,52% | 31,51 | 31,51 | 31,51 | 31,02 | 33,00 | 1 | 3.151 |
| 25/3/2024 | 33,00 | 33,00 | -4,29% | 33,00 | 33,00 | 33,00 | 31,52 | 33,00 | 2 | 165.000 |
| 21/3/2024 | 34,48 | 34,48 | +9,43% | 34,48 | 34,48 | 34,48 | 31,51 | 34,60 | 1 | 6.896 |
| 19/3/2024 | 31,51 | 31,51 | -9,97% | 31,51 | 31,51 | 31,51 | 31,00 | 34,98 | 2 | 9.453 |
| 18/3/2024 | 35,00 | 35,00 | +1,48% | 35,00 | 35,00 | 35,00 | 31,51 | 34,99 | 1 | 17.500 |
| 14/3/2024 | 34,49 | 34,49 | +9,98% | 34,49 | 34,49 | 34,49 | 31,00 | 34,48 | 2 | 34.490 |
| 12/3/2024 | 31,36 | 31,36 | +1,03% | 31,36 | 31,36 | 31,36 | 31,00 | 34,48 | 1 | 3.136 |
| 7/3/2024 | 31,20 | 31,04 | -5,94% | 31,04 | 31,20 | 31,05 | 31,36 | 34,49 | 2 | 31.056 |
| 4/3/2024 | 33,00 | 33,00 | +1,54% | 33,00 | 33,00 | 33,00 | 31,00 | 34,49 | 1 | 3.300 |
| 1/3/2024 | 32,50 | 32,50 | +1,56% | 32,50 | 32,50 | 32,50 | 31,00 | 33,00 | 1 | 65.000 |
| 29/2/2024 | 31,15 | 32,00 | -2,53% | 30,07 | 32,00 | 30,58 | 31,00 | 32,50 | 6 | 559.770 |
| 28/2/2024 | 32,83 | 32,83 | -6,20% | 32,83 | 32,83 | 32,83 | 32,17 | 35,00 | 1 | 3.283 |
| 26/2/2024 | 33,50 | 35,00 | +0,03% | 33,50 | 35,00 | 34,25 | 32,83 | 35,00 | 2 | 6.850 |
| 23/2/2024 | 34,99 | 34,99 | -0,03% | 34,99 | 34,99 | 34,99 | 0,00 | 0,00 | 1 | 3.499 |
| 16/2/2024 | 35,00 | 35,00 | +12,83% | 35,00 | 35,00 | 35,00 | 31,02 | 34,99 | 1 | 3.500 |
| 8/2/2024 | 31,02 | 31,02 | -10,84% | 31,02 | 31,02 | 31,02 | 31,02 | 35,00 | 1 | 3.102 |
| 5/2/2024 | 34,79 | 34,79 | +0,49% | 34,79 | 34,79 | 34,79 | 31,02 | 35,00 | 1 | 3.479 |
| 26/1/2024 | 34,62 | 34,62 | +2,00% | 34,62 | 34,62 | 34,62 | 31,01 | 34,79 | 1 | 3.462 |
| 25/1/2024 | 33,94 | 33,94 | +0,59% | 33,94 | 33,94 | 33,94 | 31,01 | 34,24 | 1 | 3.394 |
| 24/1/2024 | 33,74 | 33,74 | +2,24% | 33,74 | 33,74 | 33,74 | 31,01 | 33,94 | 1 | 3.374 |
| 19/1/2024 | 32,90 | 33,00 | +3,13% | 32,90 | 33,00 | 32,96 | 33,00 | 33,74 | 2 | 59.340 |
| 16/1/2024 | 32,00 | 32,00 | +10,31% | 32,00 | 32,00 | 32,00 | 32,75 | 33,74 | 3 | 35.200 |
| 12/1/2024 | 33,44 | 29,01 | +0,03% | 29,01 | 33,44 | 30,11 | 29,02 | 33,00 | 2 | 12.047 |
| 8/1/2024 | 29,10 | 29,00 | +3,31% | 29,00 | 30,00 | 29,17 | 29,35 | 33,44 | 5 | 20.421 |
| 5/1/2024 | 33,00 | 28,07 | -14,42% | 28,07 | 33,00 | 29,71 | 28,07 | 33,00 | 6 | 44.570 |
| 4/1/2024 | 32,80 | 32,80 | +0,80% | 32,80 | 32,80 | 32,80 | 32,80 | 32,94 | 7 | 32.800 |
| 3/1/2024 | 32,54 | 32,54 | +0,03% | 32,54 | 32,54 | 32,54 | 27,50 | 32,94 | 1 | 3.254 |
| 28/12/2023 | 32,53 | 32,53 | +17,82% | 32,53 | 32,53 | 32,53 | 28,04 | 32,50 | 1 | 3.253 |
| 26/12/2023 | 31,99 | 27,61 | -4,79% | 27,61 | 31,99 | 30,34 | 27,60 | 32,54 | 6 | 24.278 |
| 21/12/2023 | 29,00 | 29,00 | -5,81% | 27,45 | 29,00 | 28,38 | 29,00 | 29,99 | 13 | 93.685 |
| 15/12/2023 | 30,60 | 30,79 | +2,63% | 30,60 | 30,79 | 30,69 | 27,45 | 30,99 | 2 | 6.139 |
| 14/12/2023 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 27,45 | 30,45 | 1 | 9.000 |
| 11/12/2023 | 29,94 | 30,00 | 0,00% | 29,00 | 30,00 | 29,36 | 27,45 | 30,00 | 4 | 234.880 |
| 7/12/2023 | 30,00 | 30,00 | +9,05% | 30,00 | 30,00 | 30,00 | 27,45 | 30,45 | 2 | 30.000 |
| 6/12/2023 | 30,13 | 27,51 | -8,30% | 27,51 | 30,13 | 28,05 | 27,51 | 30,45 | 9 | 339.421 |
| 5/12/2023 | 30,13 | 30,00 | +0,70% | 30,00 | 30,13 | 30,03 | 27,15 | 30,00 | 3 | 39.039 |
| 4/12/2023 | 28,57 | 29,79 | -2,30% | 28,57 | 30,43 | 30,18 | 27,15 | 30,34 | 6 | 54.329 |
| 29/11/2023 | 30,49 | 30,49 | +12,51% | 30,49 | 30,49 | 30,49 | 27,10 | 30,45 | 1 | 3.049 |
| 27/11/2023 | 27,10 | 27,10 | -12,44% | 27,10 | 27,10 | 27,10 | 27,10 | 30,49 | 9 | 219.510 |
| 22/11/2023 | 30,94 | 30,95 | +8,56% | 30,94 | 30,95 | 30,94 | 28,50 | 30,49 | 2 | 6.189 |
| 21/11/2023 | 30,48 | 28,51 | -7,88% | 28,51 | 30,48 | 29,91 | 28,50 | 30,95 | 3 | 20.942 |
| 20/11/2023 | 31,00 | 30,95 | +10,38% | 30,38 | 31,00 | 30,95 | 29,77 | 30,95 | 6 | 46.428 |
| 16/11/2023 | 27,12 | 28,04 | -14,25% | 27,12 | 28,04 | 27,21 | 28,04 | 30,99 | 16 | 253.132 |
| 13/11/2023 | 32,70 | 32,70 | +2,22% | 32,70 | 32,70 | 32,70 | 32,70 | 32,94 | 1 | 3.270 |
| 3/11/2023 | 31,99 | 31,99 | +1,52% | 31,99 | 31,99 | 31,99 | 30,01 | 32,54 | 1 | 3.199 |
| 1/11/2023 | 31,51 | 31,51 | +1,65% | 31,51 | 31,54 | 31,51 | 31,51 | 31,99 | 6 | 53.575 |
| 31/10/2023 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,00 | 31,53 | 1 | 68.200 |
| 30/10/2023 | 30,00 | 31,00 | +3,33% | 30,00 | 31,00 | 30,79 | 28,54 | 30,99 | 4 | 15.399 |
| 27/10/2023 | 30,00 | 30,00 | +10,70% | 30,00 | 30,00 | 30,00 | 28,54 | 30,00 | 1 | 3.000 |
| 26/10/2023 | 29,80 | 27,10 | -17,93% | 27,10 | 29,80 | 27,39 | 28,54 | 31,00 | 15 | 158.890 |
| 25/10/2023 | 33,02 | 33,02 | +1,29% | 33,02 | 33,02 | 33,02 | 29,80 | 33,43 | 1 | 3.302 |
| 24/10/2023 | 32,60 | 32,60 | +5,16% | 32,60 | 32,60 | 32,60 | 29,80 | 33,43 | 1 | 6.520 |
| 20/10/2023 | 31,00 | 31,00 | -6,63% | 31,00 | 31,00 | 31,00 | 29,80 | 33,43 | 2 | 46.500 |
| 18/10/2023 | 33,20 | 33,20 | +11,22% | 33,20 | 33,20 | 33,20 | 29,81 | 33,40 | 4 | 36.520 |
| 11/10/2023 | 30,02 | 29,85 | -0,47% | 29,85 | 30,02 | 29,86 | 29,80 | 32,89 | 3 | 59.732 |
| 3/10/2023 | 29,99 | 29,99 | -3,26% | 29,99 | 29,99 | 29,99 | 30,00 | 32,95 | 8 | 77.974 |
| 28/9/2023 | 31,81 | 31,00 | -11,40% | 31,00 | 32,00 | 31,75 | 30,81 | 33,74 | 10 | 73.040 |
| 20/9/2023 | 34,99 | 34,99 | +2,04% | 34,99 | 34,99 | 34,99 | 33,82 | 34,99 | 1 | 38.489 |
| 18/9/2023 | 34,29 | 34,29 | -2,03% | 34,29 | 34,29 | 34,29 | 33,81 | 34,29 | 1 | 3.429 |
| 14/9/2023 | 34,73 | 35,00 | +1,48% | 34,73 | 35,00 | 34,98 | 33,81 | 34,99 | 9 | 108.453 |
| 12/9/2023 | 34,48 | 34,49 | +2,01% | 34,48 | 34,49 | 34,48 | 32,70 | 34,73 | 3 | 10.345 |
| 11/9/2023 | 33,81 | 33,81 | -2,00% | 33,81 | 33,81 | 33,81 | 33,13 | 34,24 | 1 | 3.381 |
| 6/9/2023 | 33,00 | 34,50 | +6,68% | 33,00 | 34,50 | 33,07 | 32,70 | 34,49 | 5 | 334.061 |
| 30/8/2023 | 32,53 | 32,34 | -6,29% | 32,34 | 32,53 | 32,49 | 32,10 | 34,28 | 3 | 16.245 |
| 28/8/2023 | 34,52 | 34,51 | +7,84% | 34,51 | 34,52 | 34,51 | 33,10 | 34,52 | 6 | 34.517 |
| 24/8/2023 | 32,00 | 32,00 | -1,54% | 32,00 | 32,00 | 32,00 | 32,10 | 34,00 | 1 | 3.200 |
| 23/8/2023 | 32,50 | 32,50 | -1,52% | 32,50 | 32,50 | 32,50 | 32,34 | 35,00 | 4 | 16.250 |
| 21/8/2023 | 33,00 | 33,00 | -1,81% | 33,00 | 33,00 | 33,00 | 32,80 | 35,00 | 12 | 49.500 |
| 17/8/2023 | 33,61 | 33,61 | -13,82% | 33,61 | 33,61 | 33,61 | 33,61 | 35,00 | 1 | 3.361 |
| 11/8/2023 | 39,00 | 39,00 | +4,00% | 39,00 | 39,00 | 39,00 | 33,61 | 39,50 | 3 | 11.700 |
| 7/8/2023 | 37,00 | 37,50 | +2,74% | 37,00 | 37,50 | 37,25 | 33,61 | 38,00 | 2 | 7.450 |
| 3/8/2023 | 34,70 | 36,50 | +4,43% | 34,70 | 36,50 | 35,34 | 34,01 | 37,00 | 17 | 70.696 |
| 1/8/2023 | 34,25 | 34,95 | +5,91% | 34,25 | 34,95 | 34,65 | 33,01 | 34,70 | 5 | 17.325 |
| 26/7/2023 | 34,02 | 33,00 | -5,71% | 33,00 | 34,71 | 33,77 | 32,70 | 34,25 | 7 | 141.852 |
| 24/7/2023 | 35,00 | 35,00 | -2,78% | 35,00 | 35,00 | 35,00 | 35,00 | 59,99 | 1 | 3.500 |
| 21/7/2023 | 36,00 | 36,00 | +2,86% | 36,00 | 36,00 | 36,00 | 35,01 | 59,99 | 1 | 3.600 |
| 20/7/2023 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 41,98 | 1 | 14.000 |
| 19/7/2023 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 35,00 | 41,98 | 2 | 14.000 |
| 18/7/2023 | 34,70 | 35,00 | -4,63% | 34,51 | 35,00 | 34,97 | 35,00 | 37,99 | 6 | 381.274 |
| 17/7/2023 | 36,55 | 36,70 | +1,63% | 36,55 | 36,70 | 36,58 | 34,70 | 36,20 | 4 | 18.290 |
| 14/7/2023 | 36,20 | 36,11 | +1,15% | 36,11 | 36,20 | 36,14 | 34,70 | 36,40 | 2 | 10.842 |
| 13/7/2023 | 35,70 | 35,70 | +1,94% | 35,70 | 35,70 | 35,70 | 34,72 | 36,20 | 1 | 3.570 |
| 11/7/2023 | 35,90 | 35,02 | -1,35% | 35,02 | 38,20 | 36,92 | 34,90 | 35,70 | 20 | 81.226 |
| 10/7/2023 | 35,00 | 35,50 | +1,43% | 35,00 | 35,70 | 35,38 | 34,83 | 35,50 | 6 | 24.769 |
| 7/7/2023 | 34,50 | 35,00 | +1,71% | 34,50 | 35,00 | 34,62 | 34,42 | 35,00 | 3 | 124.645 |
| 4/7/2023 | 35,06 | 34,41 | -1,69% | 34,41 | 35,06 | 34,79 | 34,41 | 34,99 | 9 | 66.114 |
| 3/7/2023 | 35,00 | 35,00 | -0,46% | 35,00 | 35,00 | 35,00 | 34,41 | 35,18 | 1 | 3.500 |
| 30/6/2023 | 35,16 | 35,16 | +2,21% | 35,16 | 35,16 | 35,16 | 34,41 | 35,07 | 1 | 3.516 |
| 29/6/2023 | 35,00 | 34,40 | -0,52% | 34,40 | 35,00 | 34,88 | 34,24 | 34,99 | 5 | 17.440 |
| 28/6/2023 | 34,58 | 34,58 | -1,20% | 34,58 | 34,58 | 34,58 | 34,61 | 35,00 | 1 | 117.572 |
| 27/6/2023 | 35,00 | 35,00 | +1,16% | 35,00 | 35,00 | 35,00 | 34,51 | 35,29 | 3 | 17.500 |
| 26/6/2023 | 34,60 | 34,60 | -0,03% | 34,60 | 34,60 | 34,60 | 34,40 | 35,69 | 2 | 34.600 |
| 23/6/2023 | 34,61 | 34,61 | -2,20% | 34,61 | 34,61 | 34,61 | 34,70 | 35,39 | 1 | 3.461 |
| 22/6/2023 | 35,40 | 35,39 | +3,39% | 35,39 | 35,40 | 35,39 | 34,61 | 35,39 | 2 | 7.079 |
| 21/6/2023 | 34,70 | 34,23 | -2,20% | 34,23 | 34,70 | 34,26 | 34,50 | 37,39 | 6 | 95.936 |
| 20/6/2023 | 35,00 | 35,00 | +2,25% | 35,00 | 35,00 | 35,00 | 34,70 | 37,39 | 1 | 7.000 |
| 16/6/2023 | 36,00 | 34,23 | -4,57% | 34,23 | 36,00 | 34,81 | 34,25 | 41,98 | 12 | 48.744 |
| 15/6/2023 | 35,87 | 35,87 | -0,36% | 35,87 | 35,87 | 35,87 | 36,00 | 41,98 | 1 | 14.348 |
| 13/6/2023 | 36,00 | 36,00 | +1,41% | 36,00 | 36,00 | 36,00 | 36,00 | 41,98 | 1 | 3.600 |
| 12/6/2023 | 35,57 | 35,50 | -1,39% | 35,50 | 35,57 | 35,52 | 35,50 | 41,98 | 3 | 10.657 |
| 6/6/2023 | 34,23 | 36,00 | +2,53% | 34,23 | 36,00 | 34,35 | 36,00 | 47,98 | 3 | 140.874 |
| 5/6/2023 | 35,83 | 35,11 | -4,83% | 34,92 | 35,83 | 35,18 | 34,51 | 35,83 | 8 | 334.235 |
| 2/6/2023 | 36,89 | 36,89 | -0,30% | 36,89 | 36,89 | 36,89 | 35,12 | 36,89 | 2 | 110.670 |
| 31/5/2023 | 37,00 | 37,00 | -2,66% | 37,00 | 37,00 | 37,00 | 37,00 | 39,99 | 1 | 3.700 |
| 26/5/2023 | 38,01 | 38,01 | +8,60% | 38,01 | 38,01 | 38,01 | 38,01 | 44,99 | 1 | 152.040 |
| 23/5/2023 | 37,00 | 35,00 | -3,05% | 35,00 | 37,00 | 35,10 | 35,00 | 47,98 | 3 | 129.905 |
| 17/5/2023 | 40,00 | 36,10 | -9,75% | 36,10 | 43,50 | 39,59 | 35,11 | 43,00 | 19 | 3.400.860 |
| 16/5/2023 | 40,00 | 40,00 | -0,99% | 40,00 | 40,00 | 40,00 | 34,93 | 40,00 | 2 | 116.000 |
| 10/5/2023 | 34,94 | 40,40 | -1,17% | 34,94 | 40,40 | 38,78 | 34,85 | 40,40 | 3 | 15.513 |
| 3/5/2023 | 38,50 | 40,88 | +20,20% | 38,50 | 40,88 | 39,69 | 34,07 | 40,89 | 2 | 39.690 |
| 2/5/2023 | 39,00 | 34,01 | -16,83% | 34,00 | 39,00 | 36,71 | 34,01 | 49,99 | 8 | 165.210 |
| 28/4/2023 | 40,89 | 40,89 | -9,07% | 40,89 | 40,89 | 40,89 | 40,85 | 50,00 | 1 | 4.089 |
| 27/4/2023 | 44,97 | 44,97 | +11,31% | 44,97 | 44,97 | 44,97 | 39,00 | 44,97 | 1 | 8.994 |
| 26/4/2023 | 40,40 | 40,40 | -0,98% | 40,40 | 40,40 | 40,40 | 40,40 | 50,00 | 1 | 24.240 |
| 25/4/2023 | 40,40 | 40,80 | +10,27% | 40,40 | 40,80 | 40,66 | 41,29 | 50,00 | 2 | 12.200 |
| 20/4/2023 | 36,00 | 37,00 | +2,78% | 36,00 | 37,00 | 36,87 | 35,01 | 40,55 | 2 | 29.500 |
| 19/4/2023 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 36,00 | 50,00 | 1 | 25.200 |
| 17/4/2023 | 36,00 | 36,00 | -19,03% | 36,00 | 36,00 | 36,00 | 40,00 | 43,00 | 1 | 295.200 |
| 11/4/2023 | 44,46 | 44,46 | +2,44% | 43,93 | 44,46 | 44,45 | 31,01 | 44,46 | 10 | 351.181 |
| 10/4/2023 | 44,46 | 43,40 | +42,02% | 43,40 | 44,46 | 44,44 | 40,00 | 43,40 | 5 | 373.305 |
| 6/4/2023 | 33,69 | 30,56 | -19,58% | 30,00 | 33,69 | 30,08 | 31,50 | 38,98 | 4 | 144.425 |
| 5/4/2023 | 38,00 | 38,00 | -4,98% | 38,00 | 38,00 | 38,00 | 32,01 | 38,53 | 3 | 114.000 |
| 4/4/2023 | 39,99 | 39,99 | +24,97% | 39,99 | 39,99 | 39,99 | 38,22 | 38,99 | 1 | 3.999 |
| 3/4/2023 | 32,00 | 32,00 | -0,03% | 32,00 | 32,00 | 32,00 | 25,60 | 44,99 | 1 | 3.200 |
| 30/3/2023 | 34,01 | 32,01 | -20,00% | 32,01 | 36,00 | 33,02 | 32,01 | 45,99 | 8 | 208.053 |
| 27/3/2023 | 40,01 | 40,01 | -2,34% | 40,01 | 40,01 | 40,01 | 40,01 | 43,00 | 1 | 4.001 |
| 15/3/2023 | 40,97 | 40,97 | -1,92% | 40,97 | 40,97 | 40,97 | 24,51 | 43,47 | 1 | 8.194 |
| 14/3/2023 | 41,70 | 41,77 | 0,00% | 41,70 | 41,77 | 41,74 | 42,30 | 48,91 | 3 | 379.897 |
| 8/3/2023 | 41,77 | 41,77 | -14,60% | 41,77 | 41,77 | 41,77 | 41,77 | 48,91 | 1 | 16.708 |
| 28/2/2023 | 48,91 | 48,91 | +17,57% | 48,91 | 48,91 | 48,91 | 0,00 | 48,91 | 3 | 97.820 |
| 2/2/2023 | 41,60 | 41,60 | -5,43% | 41,60 | 41,60 | 41,60 | 35,00 | 41,60 | 2 | 54.080 |
| 30/1/2023 | 43,99 | 43,99 | -1,01% | 43,99 | 43,99 | 43,99 | 36,00 | 43,99 | 1 | 87.980 |
| 9/1/2023 | 44,44 | 44,44 | -9,25% | 44,44 | 44,44 | 44,44 | 39,18 | 44,44 | 1 | 4.444 |
| 21/12/2022 | 48,97 | 48,97 | +4,26% | 48,97 | 48,97 | 48,97 | 37,58 | 48,98 | 2 | 9.794 |
| 12/12/2022 | 46,97 | 46,97 | +12,94% | 46,97 | 46,97 | 46,97 | 33,28 | 46,92 | 3 | 140.910 |
| 6/12/2022 | 41,59 | 41,59 | -15,69% | 41,59 | 41,59 | 41,59 | 38,37 | 48,96 | 1 | 353.515 |
| 5/12/2022 | 49,33 | 49,33 | +2,86% | 49,33 | 49,33 | 49,33 | 38,37 | 48,99 | 1 | 9.866 |
| 2/12/2022 | 47,96 | 47,96 | +15,32% | 47,96 | 47,96 | 47,96 | 41,59 | 47,99 | 1 | 4.796 |
| 10/11/2022 | 41,59 | 41,59 | -0,98% | 41,59 | 41,59 | 41,59 | 41,50 | 48,86 | 1 | 12.477 |
| 9/11/2022 | 42,00 | 42,00 | +5,00% | 42,00 | 42,00 | 42,00 | 41,80 | 49,00 | 1 | 16.800 |
| 4/11/2022 | 44,00 | 40,00 | -5,93% | 40,00 | 44,00 | 42,75 | 36,36 | 51,99 | 3 | 136.800 |
| 1/11/2022 | 42,52 | 42,52 | -5,51% | 42,52 | 42,52 | 42,52 | 42,52 | 50,10 | 3 | 255.120 |
| 31/10/2022 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 45,00 | 50,34 | 2 | 22.500 |
| 28/10/2022 | 45,00 | 45,00 | -10,00% | 45,00 | 45,00 | 45,00 | 42,65 | 49,99 | 4 | 337.500 |
| 21/10/2022 | 50,00 | 50,00 | -5,48% | 50,00 | 50,00 | 50,00 | 44,00 | 50,00 | 1 | 50.000 |
| 14/10/2022 | 52,90 | 52,90 | +22,99% | 52,90 | 52,90 | 52,90 | 45,00 | 52,87 | 1 | 52.900 |
| 13/10/2022 | 51,99 | 43,01 | -18,68% | 43,01 | 51,99 | 44,67 | 43,01 | 52,90 | 3 | 241.234 |
| 10/10/2022 | 52,89 | 52,89 | -0,02% | 52,89 | 52,89 | 52,89 | 49,00 | 52,89 | 3 | 58.179 |
| 7/10/2022 | 52,90 | 52,90 | 0,00% | 52,90 | 52,90 | 52,90 | 45,00 | 52,90 | 1 | 5.290 |
| 6/10/2022 | 52,90 | 52,90 | +23,02% | 52,90 | 52,90 | 52,90 | 45,45 | 52,90 | 1 | 10.580 |
| 29/9/2022 | 43,00 | 43,00 | -18,87% | 43,00 | 43,00 | 43,00 | 42,50 | 52,99 | 1 | 94.600 |
| 28/9/2022 | 53,00 | 53,00 | +25,00% | 53,00 | 53,00 | 53,00 | 0,00 | 53,00 | 1 | 5.300 |
| 26/9/2022 | 42,40 | 42,40 | -20,00% | 42,40 | 42,40 | 42,40 | 0,00 | 42,40 | 3 | 224.720 |
| 23/9/2022 | 53,00 | 53,00 | +15,22% | 53,00 | 53,00 | 53,00 | 45,84 | 53,00 | 1 | 5.300 |
| 22/9/2022 | 46,00 | 46,00 | -11,61% | 46,00 | 46,00 | 46,00 | 46,00 | 60,00 | 3 | 101.200 |
| 16/9/2022 | 53,00 | 52,04 | +8,42% | 52,04 | 53,00 | 52,52 | 50,00 | 53,00 | 2 | 52.520 |
| 2/9/2022 | 53,00 | 48,00 | -9,43% | 48,00 | 53,00 | 52,00 | 47,77 | 74,99 | 2 | 78.000 |
| 31/8/2022 | 53,00 | 53,00 | 0,00% | 53,00 | 53,00 | 53,00 | 50,00 | 53,00 | 1 | 53.000 |
| 23/8/2022 | 53,00 | 53,00 | +15,62% | 53,00 | 53,00 | 53,00 | 45,84 | 53,00 | 1 | 5.300 |
| 22/8/2022 | 45,84 | 45,84 | -0,13% | 45,84 | 45,84 | 45,84 | 45,84 | 53,00 | 2 | 32.088 |
| 16/8/2022 | 45,90 | 45,90 | -12,34% | 45,90 | 45,90 | 45,90 | 45,90 | 69,99 | 2 | 32.130 |
| 9/8/2022 | 52,36 | 52,36 | +0,69% | 52,36 | 52,36 | 52,36 | 45,84 | 52,36 | 1 | 89.012 |
| 3/8/2022 | 53,00 | 52,00 | -13,33% | 52,00 | 53,00 | 52,95 | 52,00 | 69,99 | 2 | 233.000 |
| 2/8/2022 | 60,00 | 60,00 | +16,53% | 60,00 | 60,00 | 60,00 | 0,00 | 60,00 | 1 | 90.000 |
| 1/8/2022 | 51,49 | 51,49 | -0,02% | 51,49 | 51,49 | 51,49 | 0,00 | 75,00 | 1 | 46.341 |
| 26/7/2022 | 52,20 | 51,50 | -6,36% | 51,50 | 52,20 | 52,11 | 51,50 | 52,20 | 4 | 218.870 |
| 21/7/2022 | 55,00 | 55,00 | -8,33% | 55,00 | 55,00 | 55,00 | 43,20 | 55,00 | 2 | 11.000 |
| 1/7/2022 | 52,00 | 60,00 | +11,11% | 52,00 | 60,00 | 52,83 | 52,11 | 60,00 | 6 | 427.952 |
| 30/6/2022 | 54,01 | 54,00 | -0,02% | 54,00 | 54,01 | 54,00 | 52,10 | 54,00 | 2 | 48.607 |
| 29/6/2022 | 54,01 | 54,01 | +0,02% | 54,01 | 54,01 | 54,01 | 54,01 | 67,00 | 1 | 75.614 |
| 24/6/2022 | 54,00 | 54,00 | +3,13% | 54,00 | 54,00 | 54,00 | 54,00 | 67,00 | 2 | 156.600 |
| 22/6/2022 | 53,00 | 52,36 | -3,04% | 52,36 | 53,00 | 52,79 | 52,10 | 66,00 | 2 | 116.152 |
| 20/6/2022 | 54,00 | 54,00 | 0,00% | 54,00 | 54,00 | 54,00 | 54,00 | 60,00 | 2 | 129.600 |
| 17/6/2022 | 54,00 | 54,00 | +17,80% | 54,00 | 54,00 | 54,00 | 0,00 | 54,00 | 1 | 5.400 |
| 14/6/2022 | 45,84 | 45,84 | -19,99% | 45,84 | 45,84 | 45,84 | 45,84 | 69,99 | 3 | 155.856 |
| 13/6/2022 | 57,29 | 57,29 | -4,52% | 57,29 | 57,29 | 57,29 | 54,02 | 69,99 | 1 | 5.729 |