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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PEAB3F - PAR AL BAHIA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 39,38 | 39,00 | -2,38% | 39,00 | 39,38 | 39,26 | 37,00 | 39,50 | 3 | 62.817 |
| 8/4/2025 | 39,95 | 39,95 | +9,72% | 39,95 | 39,95 | 39,97 | 39,95 | 40,00 | 4 | 43.969 |
| 7/4/2025 | 40,00 | 36,41 | -8,98% | 36,41 | 40,00 | 36,44 | 36,41 | 40,00 | 4 | 349.895 |
| 4/4/2025 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 37,00 | 40,00 | 1 | 4.000 |
| 3/4/2025 | 40,00 | 40,00 | +10,59% | 40,00 | 41,60 | 40,05 | 38,00 | 40,00 | 7 | 116.160 |
| 2/4/2025 | 36,17 | 36,17 | -19,62% | 36,17 | 36,17 | 36,17 | 36,17 | 45,00 | 10 | 238.722 |
| 1/4/2025 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 41,51 | 45,00 | 1 | 4.500 |
| 31/3/2025 | 45,00 | 45,00 | -0,44% | 45,00 | 45,00 | 45,00 | 43,00 | 45,00 | 2 | 198.000 |
| 28/3/2025 | 44,46 | 45,20 | +9,92% | 44,46 | 45,20 | 44,92 | 41,15 | 45,00 | 6 | 89.841 |
| 27/3/2025 | 41,12 | 41,12 | -8,62% | 41,12 | 41,12 | 41,12 | 41,11 | 44,46 | 4 | 193.264 |
| 26/3/2025 | 45,00 | 45,00 | +9,60% | 45,00 | 45,00 | 45,00 | 41,10 | 44,46 | 1 | 4.500 |
| 24/3/2025 | 41,06 | 41,06 | 0,00% | 41,06 | 41,06 | 41,06 | 41,14 | 44,46 | 1 | 8.212 |
| 21/3/2025 | 44,50 | 41,06 | -7,65% | 41,06 | 44,50 | 41,40 | 41,05 | 44,46 | 2 | 41.404 |
| 19/3/2025 | 44,46 | 44,46 | -1,20% | 44,46 | 44,46 | 44,46 | 41,10 | 44,46 | 2 | 66.690 |
| 14/3/2025 | 45,00 | 45,00 | +4,65% | 45,00 | 45,00 | 45,00 | 41,00 | 45,00 | 1 | 9.000 |
| 13/3/2025 | 42,99 | 43,00 | -4,42% | 42,99 | 43,00 | 42,99 | 41,11 | 45,00 | 4 | 128.992 |
| 12/3/2025 | 44,99 | 44,99 | +12,48% | 44,99 | 44,99 | 44,99 | 41,00 | 42,99 | 2 | 8.998 |
| 11/3/2025 | 40,00 | 40,00 | -4,76% | 40,00 | 40,00 | 40,00 | 40,00 | 44,99 | 2 | 124.000 |
| 10/3/2025 | 42,00 | 42,00 | +6,33% | 42,00 | 42,00 | 42,00 | 40,00 | 43,99 | 1 | 8.400 |
| 7/3/2025 | 40,06 | 39,50 | -1,27% | 39,50 | 40,06 | 39,60 | 39,00 | 44,90 | 10 | 285.128 |
| 6/3/2025 | 40,01 | 40,01 | -11,09% | 40,01 | 40,01 | 40,01 | 40,06 | 45,00 | 1 | 4.001 |
| 5/3/2025 | 45,00 | 45,00 | +0,56% | 45,00 | 45,00 | 45,00 | 39,50 | 44,50 | 1 | 4.500 |
| 28/2/2025 | 44,75 | 44,75 | -0,56% | 44,75 | 44,75 | 44,75 | 44,74 | 45,00 | 1 | 4.475 |
| 27/2/2025 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 39,50 | 45,00 | 2 | 49.500 |
| 25/2/2025 | 44,99 | 45,00 | +15,36% | 44,99 | 45,00 | 44,99 | 44,74 | 45,00 | 2 | 26.995 |
| 17/2/2025 | 44,99 | 39,01 | 0,00% | 39,01 | 44,99 | 41,37 | 39,00 | 45,00 | 3 | 20.686 |
| 6/2/2025 | 39,01 | 39,01 | -12,24% | 39,01 | 39,01 | 39,01 | 39,00 | 45,00 | 1 | 11.703 |
| 4/2/2025 | 53,05 | 44,45 | +0,45% | 44,45 | 53,05 | 47,55 | 39,00 | 44,45 | 4 | 171.200 |
| 3/2/2025 | 44,25 | 44,25 | +1,72% | 44,25 | 44,25 | 44,25 | 43,00 | 44,25 | 1 | 30.975 |
| 31/1/2025 | 43,30 | 43,50 | +0,58% | 43,30 | 44,99 | 43,57 | 39,01 | 53,00 | 6 | 440.121 |
| 30/1/2025 | 43,25 | 43,25 | +2,98% | 43,25 | 43,25 | 43,25 | 40,00 | 43,25 | 1 | 4.325 |
| 29/1/2025 | 42,00 | 42,00 | -2,33% | 42,00 | 42,00 | 42,00 | 40,00 | 42,00 | 1 | 12.600 |
| 28/1/2025 | 43,24 | 43,00 | -0,53% | 43,00 | 43,24 | 43,08 | 43,00 | 43,30 | 2 | 12.924 |
| 21/1/2025 | 43,23 | 43,23 | -0,71% | 43,23 | 43,23 | 43,23 | 41,00 | 43,23 | 1 | 8.646 |
| 20/1/2025 | 43,54 | 43,54 | 0,00% | 39,01 | 43,54 | 41,68 | 39,00 | 43,54 | 6 | 25.008 |
| 16/1/2025 | 41,94 | 43,54 | +3,69% | 41,94 | 43,54 | 42,57 | 18,10 | 43,54 | 6 | 259.720 |
| 15/1/2025 | 41,99 | 41,99 | +2,41% | 41,99 | 41,99 | 41,99 | 38,00 | 41,95 | 1 | 4.199 |
| 14/1/2025 | 39,00 | 41,00 | +2,50% | 38,00 | 41,00 | 38,11 | 38,01 | 41,00 | 4 | 205.800 |
| 13/1/2025 | 41,00 | 40,00 | -0,02% | 40,00 | 41,00 | 40,07 | 39,00 | 42,00 | 6 | 128.254 |
| 8/1/2025 | 43,00 | 40,01 | -4,74% | 40,01 | 44,00 | 42,75 | 40,05 | 44,99 | 3 | 17.101 |
| 7/1/2025 | 41,99 | 42,00 | +5,00% | 41,99 | 42,00 | 41,99 | 42,00 | 43,00 | 3 | 46.190 |
| 6/1/2025 | 42,50 | 40,00 | -5,88% | 40,00 | 42,50 | 40,47 | 39,00 | 41,00 | 4 | 72.860 |
| 3/1/2025 | 42,50 | 42,50 | +3,66% | 42,50 | 42,50 | 42,50 | 41,00 | 42,50 | 1 | 8.500 |
| 2/1/2025 | 44,00 | 41,00 | -0,19% | 41,00 | 44,00 | 41,60 | 41,00 | 42,00 | 3 | 20.800 |
| 26/12/2024 | 41,09 | 41,08 | -2,00% | 41,08 | 41,09 | 41,08 | 41,08 | 44,00 | 3 | 156.105 |
| 19/12/2024 | 41,92 | 41,92 | +7,46% | 41,92 | 41,92 | 41,92 | 41,92 | 49,05 | 1 | 20.960 |
| 17/12/2024 | 42,00 | 42,00 | +2,19% | 42,00 | 42,00 | 42,00 | 41,10 | 43,00 | 1 | 4.200 |
| 16/12/2024 | 41,10 | 41,10 | +5,38% | 41,10 | 41,10 | 41,10 | 41,10 | 42,00 | 3 | 135.630 |
| 13/12/2024 | 42,00 | 39,00 | -5,11% | 39,00 | 42,00 | 40,90 | 39,00 | 41,00 | 5 | 61.350 |
| 12/12/2024 | 39,00 | 41,10 | +7,87% | 39,00 | 41,10 | 40,57 | 41,10 | 42,00 | 6 | 170.410 |
| 11/12/2024 | 38,00 | 38,10 | -2,31% | 38,00 | 38,10 | 38,05 | 38,10 | 40,00 | 3 | 26.640 |
| 10/12/2024 | 41,00 | 39,00 | -4,88% | 39,00 | 41,00 | 39,10 | 35,00 | 41,00 | 4 | 82.110 |
| 6/12/2024 | 41,00 | 41,00 | -4,65% | 41,00 | 41,00 | 41,00 | 40,00 | 41,00 | 2 | 8.200 |
| 5/12/2024 | 43,00 | 43,00 | +1,18% | 43,00 | 43,00 | 43,00 | 41,00 | 43,00 | 1 | 4.300 |
| 4/12/2024 | 42,50 | 42,50 | +3,66% | 42,50 | 42,50 | 42,50 | 40,00 | 42,49 | 2 | 8.500 |
| 3/12/2024 | 43,00 | 41,00 | +5,10% | 40,99 | 43,00 | 41,28 | 39,05 | 41,00 | 4 | 28.898 |
| 2/12/2024 | 42,99 | 39,01 | -9,26% | 39,01 | 42,99 | 40,77 | 39,01 | 42,50 | 8 | 725.787 |
| 29/11/2024 | 42,99 | 42,99 | +7,02% | 42,99 | 42,99 | 42,99 | 42,50 | 43,00 | 1 | 4.299 |
| 28/11/2024 | 40,17 | 40,17 | 0,00% | 40,17 | 40,17 | 40,17 | 40,17 | 43,00 | 2 | 12.051 |
| 27/11/2024 | 44,98 | 40,17 | -10,69% | 40,17 | 44,98 | 40,44 | 40,17 | 41,00 | 4 | 210.288 |
| 26/11/2024 | 44,98 | 44,98 | +8,39% | 44,98 | 44,98 | 44,98 | 41,00 | 44,98 | 2 | 8.996 |
| 25/11/2024 | 44,81 | 41,50 | -3,49% | 41,50 | 44,81 | 43,15 | 41,20 | 44,81 | 2 | 8.631 |
| 22/11/2024 | 43,00 | 43,00 | +2,38% | 43,00 | 43,00 | 43,00 | 41,00 | 44,81 | 1 | 21.500 |
| 21/11/2024 | 41,87 | 42,00 | -2,33% | 41,87 | 42,00 | 41,92 | 40,06 | 43,50 | 3 | 71.270 |
| 19/11/2024 | 41,94 | 43,00 | +0,47% | 41,90 | 43,00 | 42,26 | 40,00 | 43,00 | 7 | 164.837 |
| 18/11/2024 | 42,80 | 42,80 | 0,00% | 42,80 | 42,80 | 42,80 | 40,50 | 41,00 | 1 | 8.560 |
| 14/11/2024 | 42,80 | 42,80 | +0,71% | 42,80 | 42,80 | 42,80 | 40,00 | 42,80 | 1 | 107.000 |
| 13/11/2024 | 41,00 | 42,50 | +3,66% | 41,00 | 42,50 | 42,40 | 39,50 | 42,80 | 4 | 169.635 |
| 11/11/2024 | 41,00 | 41,00 | +0,24% | 41,00 | 41,00 | 41,00 | 39,05 | 41,00 | 2 | 32.800 |
| 6/11/2024 | 40,90 | 40,90 | 0,00% | 40,90 | 40,90 | 40,90 | 40,00 | 40,90 | 1 | 8.180 |
| 4/11/2024 | 40,90 | 40,90 | +2,76% | 40,90 | 40,90 | 40,90 | 40,00 | 40,90 | 2 | 20.450 |
| 30/10/2024 | 39,50 | 39,80 | -6,35% | 39,00 | 39,80 | 39,16 | 40,00 | 40,90 | 4 | 258.460 |
| 29/10/2024 | 40,00 | 42,50 | +8,92% | 39,10 | 42,50 | 40,19 | 39,36 | 41,00 | 5 | 96.460 |
| 28/10/2024 | 40,00 | 39,02 | -7,10% | 39,00 | 42,00 | 40,68 | 37,02 | 42,50 | 13 | 691.698 |
| 25/10/2024 | 40,50 | 42,00 | +7,28% | 40,50 | 42,00 | 41,30 | 37,01 | 40,00 | 3 | 20.650 |
| 23/10/2024 | 39,10 | 39,15 | +5,81% | 39,10 | 40,49 | 39,47 | 39,15 | 40,50 | 7 | 47.367 |
| 21/10/2024 | 41,50 | 37,00 | -11,90% | 37,00 | 41,50 | 40,33 | 39,10 | 41,00 | 11 | 161.322 |
| 18/10/2024 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 41,50 | 44,00 | 1 | 4.200 |
| 10/10/2024 | 42,25 | 42,00 | -8,48% | 42,00 | 42,25 | 42,24 | 42,00 | 44,00 | 2 | 190.100 |
| 9/10/2024 | 44,00 | 45,89 | +11,28% | 44,00 | 45,89 | 45,41 | 41,50 | 45,89 | 2 | 18.167 |
| 7/10/2024 | 44,00 | 41,24 | -10,35% | 41,24 | 44,50 | 44,30 | 41,00 | 44,00 | 5 | 163.918 |
| 4/10/2024 | 41,00 | 46,00 | +9,55% | 41,00 | 51,00 | 47,01 | 42,00 | 49,98 | 17 | 644.134 |
| 2/10/2024 | 41,99 | 41,99 | -0,02% | 41,99 | 41,99 | 41,99 | 41,99 | 43,99 | 1 | 4.199 |
| 1/10/2024 | 42,00 | 42,00 | -7,69% | 42,00 | 42,00 | 42,00 | 42,00 | 44,00 | 1 | 4.200 |
| 26/9/2024 | 44,00 | 45,50 | +3,43% | 44,00 | 45,50 | 44,87 | 40,55 | 45,40 | 4 | 17.950 |
| 25/9/2024 | 42,94 | 43,99 | +9,98% | 42,94 | 43,99 | 43,26 | 40,55 | 44,00 | 7 | 302.820 |
| 19/9/2024 | 41,14 | 40,00 | 0,00% | 40,00 | 41,14 | 40,05 | 40,03 | 42,89 | 2 | 244.342 |
| 17/9/2024 | 40,01 | 40,00 | -4,74% | 40,00 | 40,01 | 40,00 | 40,00 | 42,94 | 2 | 68.005 |
| 16/9/2024 | 40,05 | 41,99 | +4,84% | 39,00 | 41,99 | 39,92 | 39,11 | 41,99 | 7 | 163.690 |
| 13/9/2024 | 40,05 | 40,05 | -4,16% | 40,05 | 40,05 | 40,05 | 40,05 | 43,00 | 1 | 12.015 |
| 12/9/2024 | 41,80 | 41,79 | +0,70% | 41,79 | 41,80 | 41,79 | 40,05 | 41,79 | 2 | 8.359 |
| 5/9/2024 | 41,50 | 41,50 | -1,66% | 41,50 | 41,50 | 41,50 | 41,50 | 43,90 | 1 | 74.700 |
| 3/9/2024 | 42,20 | 42,20 | -3,87% | 42,20 | 42,20 | 42,20 | 40,12 | 42,20 | 1 | 4.220 |
| 30/8/2024 | 40,01 | 43,90 | +9,26% | 40,01 | 43,90 | 41,70 | 41,50 | 43,90 | 11 | 450.388 |
| 29/8/2024 | 40,18 | 40,18 | -2,00% | 40,18 | 40,18 | 40,18 | 40,18 | 42,49 | 5 | 176.792 |
| 28/8/2024 | 42,00 | 41,00 | +1,23% | 41,00 | 42,00 | 41,71 | 41,01 | 42,29 | 2 | 58.400 |
| 27/8/2024 | 41,00 | 40,50 | +1,10% | 40,50 | 41,00 | 40,83 | 40,50 | 42,49 | 2 | 12.250 |
| 23/8/2024 | 41,00 | 40,06 | -6,84% | 40,06 | 41,00 | 40,53 | 40,10 | 42,99 | 2 | 8.106 |
| 22/8/2024 | 42,99 | 43,00 | +7,37% | 42,99 | 43,00 | 42,99 | 41,00 | 43,00 | 5 | 257.990 |
| 20/8/2024 | 40,06 | 40,05 | -5,74% | 40,05 | 40,06 | 40,05 | 40,05 | 42,99 | 3 | 44.060 |
| 15/8/2024 | 40,10 | 42,49 | +4,91% | 40,00 | 42,49 | 40,29 | 40,02 | 42,49 | 4 | 221.640 |
| 14/8/2024 | 40,51 | 40,50 | -4,86% | 40,50 | 40,51 | 40,50 | 40,10 | 42,94 | 2 | 24.301 |
| 8/8/2024 | 42,99 | 42,57 | +3,33% | 42,57 | 42,99 | 42,63 | 40,11 | 42,94 | 2 | 29.841 |
| 2/8/2024 | 41,21 | 41,20 | +0,10% | 41,20 | 41,21 | 41,20 | 41,20 | 43,99 | 2 | 20.601 |
| 1/8/2024 | 41,16 | 41,16 | -1,22% | 41,16 | 41,16 | 41,16 | 41,21 | 43,99 | 1 | 8.232 |
| 29/7/2024 | 41,67 | 41,67 | +1,21% | 41,67 | 41,67 | 41,41 | 41,17 | 43,99 | 2 | 24.849 |
| 26/7/2024 | 41,17 | 41,17 | -6,43% | 41,17 | 41,17 | 41,17 | 41,17 | 43,99 | 1 | 16.468 |
| 25/7/2024 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 41,17 | 46,00 | 1 | 4.400 |
| 24/7/2024 | 42,01 | 44,00 | -4,31% | 42,01 | 44,00 | 42,59 | 44,00 | 46,00 | 5 | 136.304 |
| 22/7/2024 | 45,97 | 45,98 | +12,12% | 45,97 | 45,98 | 45,97 | 42,01 | 46,00 | 2 | 22.989 |
| 15/7/2024 | 41,01 | 41,01 | -6,80% | 41,01 | 41,01 | 41,01 | 41,12 | 45,99 | 1 | 4.101 |
| 11/7/2024 | 44,00 | 44,00 | +2,33% | 44,00 | 44,00 | 44,00 | 40,51 | 44,99 | 1 | 198.000 |
| 5/7/2024 | 43,00 | 43,00 | -1,15% | 43,00 | 43,00 | 43,00 | 40,51 | 45,80 | 2 | 68.800 |
| 4/7/2024 | 43,50 | 43,50 | +4,69% | 43,50 | 43,50 | 43,50 | 40,51 | 45,99 | 3 | 26.100 |
| 3/7/2024 | 46,00 | 41,55 | -2,24% | 41,55 | 46,00 | 42,05 | 41,55 | 46,00 | 8 | 260.725 |
| 1/7/2024 | 42,35 | 42,50 | +5,93% | 42,35 | 42,50 | 42,45 | 42,50 | 47,50 | 7 | 178.318 |
| 27/6/2024 | 40,12 | 40,12 | +0,02% | 40,12 | 40,12 | 40,12 | 40,12 | 42,39 | 1 | 48.144 |
| 26/6/2024 | 42,40 | 40,11 | -5,40% | 40,11 | 42,40 | 41,25 | 40,11 | 42,40 | 2 | 16.502 |
| 24/6/2024 | 42,40 | 42,40 | 0,00% | 42,40 | 42,40 | 42,40 | 40,11 | 42,40 | 4 | 114.480 |
| 21/6/2024 | 41,62 | 42,40 | +5,87% | 41,62 | 42,40 | 42,07 | 40,10 | 42,40 | 3 | 50.490 |
| 19/6/2024 | 42,44 | 40,05 | -0,02% | 40,05 | 42,44 | 41,69 | 40,28 | 42,39 | 3 | 33.355 |
| 17/6/2024 | 40,06 | 40,06 | -5,74% | 40,06 | 40,06 | 40,06 | 40,06 | 42,48 | 2 | 56.084 |
| 10/6/2024 | 42,50 | 42,50 | +1,21% | 40,07 | 42,50 | 42,35 | 40,05 | 42,50 | 4 | 211.771 |
| 6/6/2024 | 41,99 | 41,99 | +4,82% | 41,99 | 41,99 | 41,99 | 40,08 | 45,89 | 1 | 4.199 |
| 4/6/2024 | 40,06 | 40,06 | 0,00% | 40,06 | 40,06 | 40,06 | 40,07 | 44,99 | 4 | 88.132 |
| 3/6/2024 | 40,07 | 40,06 | -12,80% | 40,06 | 40,07 | 40,06 | 40,06 | 44,00 | 2 | 108.168 |
| 31/5/2024 | 45,94 | 45,94 | -0,11% | 45,94 | 45,94 | 45,94 | 40,07 | 45,89 | 1 | 22.970 |
| 29/5/2024 | 45,99 | 45,99 | +8,21% | 45,99 | 45,99 | 45,99 | 40,07 | 45,99 | 1 | 4.599 |
| 28/5/2024 | 42,50 | 42,50 | +6,09% | 42,50 | 42,50 | 42,50 | 40,06 | 45,10 | 1 | 12.750 |
| 27/5/2024 | 40,06 | 40,06 | 0,00% | 40,06 | 40,06 | 40,06 | 40,06 | 45,99 | 1 | 20.030 |
| 23/5/2024 | 48,99 | 40,06 | -18,81% | 40,06 | 48,99 | 42,88 | 40,06 | 45,00 | 4 | 64.327 |
| 20/5/2024 | 49,39 | 49,34 | -0,20% | 49,34 | 49,39 | 49,36 | 40,07 | 49,34 | 2 | 19.746 |
| 17/5/2024 | 43,00 | 49,44 | -0,10% | 42,75 | 49,44 | 43,38 | 42,98 | 49,39 | 6 | 143.183 |
| 16/5/2024 | 49,48 | 49,49 | +23,54% | 49,48 | 49,49 | 49,48 | 40,07 | 49,44 | 2 | 14.845 |
| 15/5/2024 | 45,01 | 40,06 | +3,73% | 40,06 | 45,01 | 44,42 | 40,06 | 49,98 | 2 | 75.527 |
| 10/5/2024 | 49,99 | 50,00 | +11,06% | 49,99 | 50,00 | 49,99 | 46,11 | 49,99 | 2 | 249.953 |
| 7/5/2024 | 45,02 | 45,02 | -0,40% | 45,02 | 45,02 | 45,02 | 45,02 | 50,00 | 2 | 18.008 |
| 6/5/2024 | 49,99 | 45,20 | -9,53% | 45,20 | 49,99 | 49,55 | 45,00 | 51,00 | 3 | 54.510 |
| 3/5/2024 | 40,00 | 49,96 | +11,47% | 40,00 | 50,00 | 46,22 | 49,00 | 54,49 | 15 | 841.351 |
| 2/5/2024 | 44,00 | 44,82 | +16,42% | 38,68 | 44,82 | 42,87 | 38,68 | 44,82 | 9 | 342.990 |
| 26/4/2024 | 38,63 | 38,62 | -0,08% | 38,62 | 38,63 | 38,62 | 38,63 | 43,99 | 2 | 23.174 |
| 25/4/2024 | 39,00 | 38,65 | -5,73% | 38,65 | 39,00 | 38,87 | 38,62 | 42,00 | 2 | 112.750 |
| 24/4/2024 | 44,89 | 41,00 | +6,19% | 38,62 | 44,89 | 41,84 | 38,62 | 44,87 | 8 | 188.289 |
| 23/4/2024 | 44,89 | 38,61 | -14,20% | 38,61 | 44,89 | 41,84 | 38,61 | 41,00 | 3 | 16.739 |
| 22/4/2024 | 44,99 | 45,00 | +2,27% | 44,99 | 45,00 | 44,99 | 39,00 | 44,89 | 4 | 116.998 |
| 17/4/2024 | 44,00 | 44,00 | +10,03% | 44,00 | 44,00 | 44,00 | 39,00 | 44,00 | 1 | 4.400 |
| 16/4/2024 | 40,00 | 39,99 | +2,54% | 39,52 | 40,00 | 39,79 | 38,01 | 41,90 | 5 | 75.615 |
| 15/4/2024 | 38,00 | 39,00 | +8,94% | 38,00 | 39,00 | 38,98 | 36,02 | 39,00 | 2 | 311.900 |
| 11/4/2024 | 35,80 | 35,80 | -3,30% | 35,80 | 35,80 | 35,80 | 35,80 | 37,80 | 1 | 3.580 |
| 9/4/2024 | 37,80 | 38,50 | +6,94% | 37,00 | 38,50 | 37,78 | 35,81 | 38,00 | 12 | 646.170 |
| 5/4/2024 | 34,99 | 36,00 | +2,89% | 34,99 | 36,00 | 35,56 | 35,00 | 36,79 | 7 | 256.095 |
| 3/4/2024 | 34,99 | 34,99 | +9,34% | 34,99 | 34,99 | 34,99 | 31,82 | 34,99 | 1 | 17.495 |
| 2/4/2024 | 32,00 | 32,00 | -8,57% | 32,00 | 32,00 | 32,00 | 32,00 | 35,99 | 5 | 316.800 |
| 1/4/2024 | 35,99 | 35,00 | -5,46% | 33,10 | 35,99 | 34,15 | 34,00 | 35,49 | 10 | 526.005 |
| 28/3/2024 | 37,02 | 37,02 | +2,80% | 37,02 | 37,02 | 37,02 | 35,00 | 36,99 | 1 | 3.702 |
| 27/3/2024 | 36,01 | 36,01 | -3,69% | 36,01 | 36,01 | 36,01 | 36,01 | 37,39 | 1 | 3.601 |
| 26/3/2024 | 36,20 | 37,39 | +3,83% | 36,20 | 37,39 | 36,79 | 36,01 | 37,39 | 2 | 7.359 |
| 25/3/2024 | 35,00 | 36,01 | +9,09% | 35,00 | 36,99 | 36,09 | 36,01 | 37,39 | 7 | 86.619 |
| 22/3/2024 | 33,01 | 33,01 | -8,31% | 33,01 | 33,01 | 33,01 | 33,01 | 36,50 | 2 | 19.806 |
| 21/3/2024 | 36,26 | 36,00 | +1,41% | 31,00 | 36,26 | 35,27 | 33,10 | 36,00 | 11 | 172.856 |
| 20/3/2024 | 38,00 | 35,50 | -6,60% | 35,00 | 38,00 | 35,50 | 34,51 | 36,50 | 8 | 426.000 |
| 19/3/2024 | 40,00 | 38,01 | -4,95% | 38,01 | 40,00 | 38,34 | 38,00 | 40,00 | 2 | 46.010 |
| 18/3/2024 | 42,00 | 39,99 | -2,44% | 39,99 | 42,00 | 41,47 | 38,01 | 40,00 | 3 | 20.739 |
| 14/3/2024 | 42,38 | 40,99 | +7,00% | 38,30 | 42,39 | 40,14 | 39,00 | 41,00 | 5 | 309.109 |
| 13/3/2024 | 38,31 | 38,31 | -8,72% | 38,31 | 38,31 | 38,31 | 38,02 | 40,99 | 1 | 7.662 |
| 8/3/2024 | 41,97 | 41,97 | +7,59% | 41,97 | 41,97 | 41,97 | 0,00 | 0,00 | 2 | 46.167 |
| 7/3/2024 | 38,01 | 39,01 | -5,98% | 38,01 | 39,01 | 38,65 | 39,00 | 42,00 | 3 | 65.717 |
| 6/3/2024 | 40,00 | 41,49 | +8,33% | 40,00 | 41,49 | 40,45 | 40,00 | 42,40 | 2 | 52.596 |
| 5/3/2024 | 38,21 | 38,30 | -9,67% | 38,21 | 38,60 | 38,41 | 38,20 | 40,00 | 3 | 72.992 |
| 4/3/2024 | 42,40 | 42,40 | +9,84% | 42,40 | 42,40 | 42,40 | 38,20 | 41,89 | 1 | 16.960 |
| 29/2/2024 | 38,60 | 38,60 | -8,07% | 38,60 | 38,60 | 38,60 | 38,60 | 42,40 | 2 | 189.140 |
| 27/2/2024 | 41,99 | 41,99 | -0,02% | 41,99 | 41,99 | 41,99 | 38,15 | 42,00 | 3 | 46.189 |
| 26/2/2024 | 42,40 | 42,00 | 0,00% | 42,00 | 42,40 | 42,20 | 38,00 | 42,00 | 2 | 8.440 |
| 23/2/2024 | 42,40 | 42,00 | +3,68% | 42,00 | 42,40 | 42,32 | 0,00 | 0,00 | 3 | 21.160 |
| 21/2/2024 | 41,00 | 40,51 | +1,30% | 40,51 | 41,00 | 40,67 | 41,00 | 42,40 | 3 | 12.202 |
| 20/2/2024 | 39,99 | 39,99 | +2,56% | 39,99 | 39,99 | 39,99 | 39,90 | 41,00 | 1 | 3.999 |
| 19/2/2024 | 38,00 | 38,99 | -5,34% | 38,00 | 38,99 | 38,24 | 37,00 | 41,00 | 4 | 15.299 |
| 16/2/2024 | 41,00 | 41,19 | +2,98% | 41,00 | 41,19 | 41,01 | 41,09 | 42,00 | 3 | 65.619 |
| 15/2/2024 | 37,01 | 40,00 | +2,56% | 37,01 | 40,00 | 38,50 | 40,00 | 41,00 | 4 | 15.401 |
| 14/2/2024 | 40,00 | 39,00 | -4,76% | 39,00 | 40,00 | 39,50 | 39,05 | 41,00 | 2 | 7.900 |
| 9/2/2024 | 40,94 | 40,95 | +13,75% | 40,94 | 40,95 | 40,94 | 0,00 | 0,00 | 2 | 81.890 |
| 8/2/2024 | 40,99 | 36,00 | -12,17% | 36,00 | 40,99 | 36,91 | 34,13 | 40,89 | 7 | 206.696 |
| 7/2/2024 | 40,99 | 40,99 | +10,78% | 40,99 | 40,99 | 40,99 | 37,51 | 40,50 | 1 | 4.099 |
| 6/2/2024 | 42,00 | 37,00 | -11,90% | 37,00 | 42,00 | 37,35 | 37,00 | 40,50 | 5 | 410.941 |
| 5/2/2024 | 38,00 | 42,00 | +0,02% | 38,00 | 42,00 | 41,86 | 36,47 | 41,00 | 7 | 426.979 |
| 2/2/2024 | 41,99 | 41,99 | +7,12% | 41,99 | 41,99 | 41,99 | 38,00 | 40,50 | 1 | 8.398 |
| 31/1/2024 | 40,90 | 39,20 | +5,63% | 39,20 | 42,00 | 41,60 | 39,06 | 40,50 | 9 | 274.610 |
| 30/1/2024 | 40,00 | 37,11 | +0,30% | 37,11 | 40,90 | 40,00 | 37,10 | 40,90 | 6 | 416.012 |
| 29/1/2024 | 40,90 | 37,00 | 0,00% | 37,00 | 40,90 | 37,32 | 36,00 | 40,79 | 3 | 358.320 |
| 26/1/2024 | 38,53 | 37,00 | -5,13% | 37,00 | 39,00 | 37,02 | 36,00 | 40,00 | 6 | 592.353 |
| 23/1/2024 | 39,00 | 39,00 | -4,18% | 39,00 | 39,00 | 39,00 | 37,00 | 40,70 | 1 | 3.900 |
| 22/1/2024 | 40,09 | 40,70 | +10,00% | 40,09 | 40,70 | 40,43 | 39,00 | 40,21 | 5 | 145.559 |
| 19/1/2024 | 35,00 | 37,00 | -7,73% | 34,01 | 37,00 | 35,96 | 34,00 | 36,00 | 4 | 294.901 |
| 18/1/2024 | 32,34 | 40,10 | +21,52% | 32,34 | 40,10 | 38,61 | 35,00 | 40,10 | 20 | 420.908 |
| 17/1/2024 | 36,00 | 33,00 | -7,07% | 32,00 | 36,00 | 34,75 | 33,40 | 34,00 | 9 | 100.800 |
| 16/1/2024 | 35,51 | 35,51 | +1,25% | 35,51 | 35,51 | 35,51 | 35,50 | 39,01 | 1 | 3.551 |
| 15/1/2024 | 35,07 | 35,07 | -12,33% | 35,07 | 35,07 | 35,07 | 35,06 | 39,90 | 1 | 7.014 |
| 12/1/2024 | 40,00 | 40,00 | -0,25% | 40,00 | 40,00 | 40,00 | 35,00 | 40,00 | 1 | 12.000 |
| 11/1/2024 | 39,90 | 40,10 | +0,50% | 39,90 | 40,10 | 39,95 | 36,00 | 40,10 | 4 | 83.910 |
| 10/1/2024 | 36,10 | 39,90 | +2,33% | 36,10 | 39,90 | 38,72 | 36,26 | 40,00 | 3 | 15.490 |
| 9/1/2024 | 39,00 | 38,99 | -2,53% | 36,01 | 39,00 | 38,32 | 36,00 | 38,90 | 6 | 682.200 |
| 8/1/2024 | 39,00 | 40,00 | +11,11% | 39,00 | 40,00 | 39,03 | 39,00 | 40,95 | 5 | 128.800 |
| 5/1/2024 | 38,00 | 36,00 | +2,86% | 36,00 | 39,50 | 38,60 | 36,00 | 39,49 | 5 | 57.901 |
| 4/1/2024 | 34,99 | 35,00 | +2,94% | 34,99 | 35,00 | 34,99 | 32,00 | 38,00 | 2 | 34.999 |
| 3/1/2024 | 32,00 | 34,00 | +13,30% | 32,00 | 34,00 | 33,71 | 34,00 | 40,00 | 7 | 236.000 |
| 2/1/2024 | 33,00 | 30,01 | -18,89% | 29,34 | 33,00 | 32,00 | 30,05 | 33,00 | 10 | 121.617 |
| 28/12/2023 | 33,01 | 37,00 | +5,71% | 33,01 | 37,00 | 35,00 | 33,00 | 40,00 | 3 | 357.051 |
| 27/12/2023 | 34,00 | 35,00 | +2,97% | 34,00 | 35,00 | 34,33 | 33,00 | 40,00 | 3 | 10.300 |
| 26/12/2023 | 32,00 | 33,99 | +5,89% | 32,00 | 33,99 | 32,95 | 31,40 | 34,00 | 16 | 962.214 |
| 22/12/2023 | 32,11 | 32,10 | -5,59% | 32,10 | 35,00 | 33,29 | 32,10 | 35,00 | 11 | 815.619 |
| 21/12/2023 | 33,00 | 34,00 | +6,08% | 33,00 | 34,00 | 33,57 | 33,00 | 34,99 | 3 | 47.000 |
| 20/12/2023 | 32,05 | 32,05 | -3,17% | 32,05 | 32,05 | 32,05 | 32,05 | 34,00 | 1 | 9.615 |
| 18/12/2023 | 33,00 | 33,10 | -3,50% | 33,00 | 33,10 | 33,09 | 33,10 | 34,00 | 3 | 66.180 |
| 14/12/2023 | 34,30 | 34,30 | +3,91% | 34,30 | 34,30 | 34,30 | 34,00 | 35,00 | 2 | 133.770 |
| 13/12/2023 | 33,01 | 33,01 | 0,00% | 33,01 | 33,01 | 33,01 | 33,00 | 35,00 | 1 | 33.010 |
| 12/12/2023 | 33,00 | 33,01 | 0,00% | 33,00 | 33,01 | 33,00 | 33,00 | 35,00 | 2 | 19.805 |
| 7/12/2023 | 33,01 | 33,01 | -3,76% | 33,01 | 33,01 | 33,01 | 33,00 | 40,00 | 2 | 23.107 |
| 6/12/2023 | 34,30 | 34,30 | +2,14% | 34,30 | 34,30 | 34,30 | 33,00 | 40,00 | 1 | 10.290 |
| 4/12/2023 | 35,00 | 33,58 | -23,51% | 33,58 | 35,00 | 33,70 | 33,00 | 40,00 | 3 | 74.145 |
| 29/11/2023 | 34,85 | 43,90 | +12,56% | 34,85 | 43,90 | 36,29 | 34,85 | 43,89 | 7 | 450.046 |
| 28/11/2023 | 39,00 | 39,00 | +13,27% | 39,00 | 39,00 | 39,00 | 32,20 | 38,98 | 1 | 3.900 |
| 27/11/2023 | 35,00 | 34,43 | -1,63% | 34,43 | 35,00 | 34,66 | 32,20 | 33,84 | 2 | 41.601 |
| 24/11/2023 | 33,40 | 35,00 | +4,88% | 33,40 | 36,87 | 34,27 | 35,00 | 36,86 | 10 | 325.647 |
| 21/11/2023 | 33,37 | 33,37 | +0,21% | 33,37 | 33,37 | 33,37 | 30,68 | 33,37 | 3 | 20.022 |
| 20/11/2023 | 31,40 | 33,30 | -9,76% | 31,40 | 33,37 | 31,73 | 32,00 | 33,38 | 11 | 336.441 |
| 13/11/2023 | 36,90 | 36,90 | +8,88% | 36,90 | 36,90 | 36,90 | 34,90 | 36,46 | 2 | 7.380 |
| 9/11/2023 | 33,89 | 33,89 | -0,03% | 33,89 | 33,89 | 33,89 | 32,00 | 33,89 | 2 | 6.778 |
| 7/11/2023 | 33,90 | 33,90 | 0,00% | 33,90 | 33,90 | 33,90 | 33,89 | 36,50 | 1 | 3.390 |
| 3/11/2023 | 34,00 | 33,90 | 0,00% | 33,90 | 34,00 | 33,94 | 33,90 | 36,50 | 9 | 332.620 |
| 31/10/2023 | 33,90 | 33,90 | +7,55% | 33,90 | 33,90 | 33,90 | 30,53 | 33,90 | 1 | 67.800 |
| 30/10/2023 | 33,90 | 31,52 | -7,02% | 31,50 | 33,90 | 32,04 | 30,53 | 32,50 | 3 | 57.686 |
| 27/10/2023 | 33,00 | 33,90 | +6,87% | 33,00 | 33,90 | 33,86 | 31,01 | 33,90 | 4 | 84.652 |
| 20/10/2023 | 31,72 | 31,72 | -0,03% | 31,72 | 31,72 | 31,72 | 30,52 | 33,00 | 1 | 31.720 |
| 18/10/2023 | 31,73 | 31,73 | 0,00% | 31,73 | 31,73 | 31,73 | 31,73 | 33,00 | 1 | 15.865 |
| 16/10/2023 | 32,00 | 31,73 | -7,49% | 31,73 | 32,00 | 31,82 | 31,80 | 33,00 | 2 | 9.546 |
| 3/10/2023 | 34,30 | 34,30 | -0,03% | 34,30 | 34,30 | 34,30 | 32,00 | 34,29 | 1 | 24.010 |
| 2/10/2023 | 33,90 | 34,31 | +8,10% | 33,90 | 34,31 | 34,00 | 32,00 | 34,30 | 4 | 17.001 |
| 29/9/2023 | 33,90 | 31,74 | 0,00% | 31,74 | 33,90 | 32,28 | 31,74 | 33,89 | 4 | 12.912 |
| 28/9/2023 | 31,74 | 31,74 | 0,00% | 31,74 | 31,74 | 31,74 | 31,74 | 34,00 | 1 | 12.696 |
| 27/9/2023 | 31,74 | 31,74 | 0,00% | 31,74 | 31,74 | 31,74 | 31,74 | 34,00 | 1 | 3.174 |
| 26/9/2023 | 31,75 | 31,74 | +0,03% | 31,74 | 31,75 | 31,74 | 31,74 | 34,00 | 2 | 130.174 |
| 25/9/2023 | 31,73 | 31,73 | -5,68% | 31,73 | 31,73 | 31,73 | 31,73 | 34,00 | 4 | 25.384 |
| 22/9/2023 | 32,50 | 33,64 | +3,67% | 32,50 | 33,64 | 33,53 | 32,87 | 34,00 | 2 | 36.890 |
| 21/9/2023 | 32,99 | 32,45 | -3,62% | 29,86 | 32,99 | 30,59 | 30,40 | 32,50 | 10 | 174.383 |
| 20/9/2023 | 33,68 | 33,67 | -8,23% | 33,65 | 33,68 | 33,67 | 32,01 | 35,65 | 5 | 87.556 |
| 18/9/2023 | 36,69 | 36,69 | 0,00% | 36,69 | 36,69 | 36,69 | 34,69 | 36,69 | 4 | 88.056 |
| 14/9/2023 | 36,69 | 36,69 | 0,00% | 36,69 | 36,69 | 36,69 | 32,01 | 36,69 | 1 | 11.007 |
| 13/9/2023 | 36,69 | 36,69 | +9,52% | 36,69 | 36,69 | 36,69 | 32,01 | 36,69 | 1 | 3.669 |
| 12/9/2023 | 33,50 | 33,50 | +4,69% | 33,50 | 33,50 | 33,50 | 32,01 | 33,60 | 1 | 3.350 |
| 11/9/2023 | 33,69 | 32,00 | -12,78% | 32,00 | 33,69 | 32,84 | 32,00 | 36,69 | 2 | 6.569 |
| 8/9/2023 | 34,09 | 36,69 | +10,85% | 34,09 | 36,69 | 35,53 | 34,50 | 36,69 | 7 | 71.075 |
| 4/9/2023 | 33,50 | 33,10 | +3,44% | 33,10 | 33,50 | 33,36 | 33,10 | 33,40 | 3 | 10.010 |
| 31/8/2023 | 32,00 | 32,00 | +2,56% | 32,00 | 32,00 | 32,00 | 32,00 | 33,69 | 1 | 3.200 |
| 30/8/2023 | 33,69 | 31,20 | -27,41% | 31,20 | 34,69 | 32,72 | 31,21 | 42,49 | 9 | 81.801 |
| 29/8/2023 | 36,00 | 42,98 | +21,58% | 36,00 | 42,98 | 38,49 | 34,01 | 42,98 | 4 | 107.783 |
| 28/8/2023 | 35,00 | 35,35 | -2,10% | 35,00 | 35,35 | 35,08 | 34,00 | 34,93 | 4 | 14.035 |
| 25/8/2023 | 36,11 | 36,11 | +11,45% | 36,11 | 36,11 | 36,11 | 34,00 | 38,54 | 1 | 3.611 |
| 24/8/2023 | 32,01 | 32,40 | -11,21% | 32,01 | 32,40 | 32,08 | 32,40 | 38,54 | 7 | 70.578 |
| 23/8/2023 | 36,49 | 36,49 | 0,00% | 36,49 | 42,99 | 39,93 | 34,00 | 42,47 | 15 | 207.660 |
| 22/8/2023 | 36,45 | 36,49 | +5,52% | 36,45 | 36,49 | 36,48 | 33,60 | 36,50 | 4 | 43.784 |
| 21/8/2023 | 35,00 | 34,58 | -9,00% | 34,58 | 35,00 | 34,91 | 33,60 | 34,58 | 3 | 17.458 |
| 18/8/2023 | 38,00 | 38,00 | +13,37% | 38,00 | 38,00 | 38,00 | 33,52 | 36,49 | 2 | 15.200 |
| 17/8/2023 | 33,52 | 33,52 | +0,06% | 33,52 | 33,52 | 33,52 | 33,52 | 36,00 | 1 | 3.352 |
| 16/8/2023 | 35,00 | 33,50 | +4,69% | 33,50 | 35,20 | 34,67 | 33,51 | 36,95 | 3 | 13.870 |
| 15/8/2023 | 33,90 | 32,00 | -0,31% | 32,00 | 38,99 | 35,71 | 33,51 | 35,57 | 11 | 467.880 |
| 14/8/2023 | 32,90 | 32,10 | 0,00% | 32,10 | 33,05 | 32,80 | 32,10 | 33,89 | 4 | 59.055 |
| 11/8/2023 | 30,50 | 32,10 | +4,56% | 30,30 | 32,50 | 31,09 | 30,50 | 32,80 | 5 | 118.149 |
| 10/8/2023 | 34,00 | 30,70 | -9,65% | 30,70 | 34,00 | 31,39 | 30,39 | 33,90 | 5 | 75.349 |
| 9/8/2023 | 33,00 | 33,98 | +2,97% | 30,72 | 33,98 | 32,40 | 30,70 | 34,00 | 6 | 48.609 |
| 8/8/2023 | 33,01 | 33,00 | -5,17% | 33,00 | 33,01 | 33,00 | 32,00 | 34,99 | 3 | 287.104 |
| 7/8/2023 | 34,90 | 34,80 | +5,30% | 34,80 | 34,90 | 34,86 | 34,00 | 38,99 | 3 | 20.920 |
| 4/8/2023 | 33,06 | 33,05 | -4,42% | 33,05 | 33,06 | 33,05 | 33,00 | 38,99 | 3 | 62.805 |
| 3/8/2023 | 35,00 | 34,58 | -5,26% | 34,58 | 35,00 | 34,60 | 33,01 | 39,00 | 2 | 55.370 |
| 1/8/2023 | 36,00 | 36,50 | +5,80% | 35,00 | 40,00 | 35,37 | 33,00 | 39,00 | 11 | 311.300 |
| 31/7/2023 | 33,83 | 34,50 | +1,98% | 33,83 | 35,99 | 35,28 | 34,50 | 36,50 | 11 | 825.692 |
| 28/7/2023 | 32,99 | 33,83 | +2,55% | 32,99 | 33,83 | 33,32 | 32,90 | 33,83 | 2 | 16.663 |
| 26/7/2023 | 32,99 | 32,99 | 0,00% | 32,98 | 32,99 | 32,98 | 32,99 | 33,80 | 5 | 69.269 |
| 25/7/2023 | 33,22 | 32,99 | +3,06% | 32,99 | 33,22 | 33,10 | 32,21 | 32,98 | 2 | 13.242 |
| 24/7/2023 | 33,00 | 32,01 | -3,15% | 32,01 | 33,20 | 32,18 | 32,01 | 33,20 | 10 | 164.143 |
| 21/7/2023 | 32,36 | 33,05 | +0,30% | 32,36 | 33,05 | 32,87 | 32,35 | 33,00 | 3 | 13.151 |
| 20/7/2023 | 32,95 | 32,95 | -0,15% | 32,95 | 32,95 | 32,95 | 31,36 | 32,90 | 1 | 3.295 |
| 18/7/2023 | 33,00 | 33,00 | +0,06% | 33,00 | 33,00 | 33,00 | 31,36 | 33,00 | 1 | 6.600 |
| 17/7/2023 | 33,00 | 32,98 | -0,78% | 32,98 | 33,00 | 32,99 | 31,36 | 32,95 | 3 | 23.098 |
| 14/7/2023 | 33,25 | 33,24 | -1,74% | 33,24 | 33,25 | 33,24 | 31,36 | 33,24 | 2 | 9.974 |
| 13/7/2023 | 32,00 | 33,83 | +7,95% | 31,55 | 33,83 | 32,30 | 32,38 | 33,83 | 12 | 206.734 |
| 12/7/2023 | 31,91 | 31,34 | -6,67% | 31,34 | 31,91 | 31,35 | 31,19 | 32,00 | 2 | 97.211 |
| 11/7/2023 | 31,06 | 33,58 | +4,94% | 31,06 | 33,58 | 31,48 | 31,08 | 33,54 | 3 | 18.888 |
| 10/7/2023 | 32,00 | 32,00 | -4,76% | 32,00 | 32,00 | 32,00 | 31,06 | 33,69 | 2 | 12.800 |
| 7/7/2023 | 33,89 | 33,60 | +1,51% | 30,07 | 33,89 | 32,54 | 31,04 | 33,79 | 17 | 683.344 |
| 6/7/2023 | 33,10 | 33,10 | -4,00% | 33,10 | 33,10 | 33,10 | 32,52 | 33,97 | 1 | 16.550 |
| 5/7/2023 | 34,48 | 34,48 | -0,03% | 34,48 | 34,48 | 34,48 | 33,10 | 34,39 | 1 | 6.896 |
| 4/7/2023 | 34,49 | 34,49 | -1,15% | 34,49 | 34,49 | 34,49 | 33,10 | 34,48 | 1 | 3.449 |
| 3/7/2023 | 34,99 | 34,89 | +0,35% | 34,89 | 34,99 | 34,91 | 33,50 | 34,88 | 3 | 48.876 |
| 30/6/2023 | 34,27 | 34,77 | +5,75% | 32,00 | 34,77 | 33,68 | 30,73 | 34,50 | 3 | 10.104 |
| 29/6/2023 | 30,10 | 32,88 | +9,24% | 30,10 | 32,88 | 32,37 | 32,88 | 33,99 | 5 | 265.480 |
| 28/6/2023 | 32,26 | 30,10 | -6,70% | 30,10 | 32,26 | 30,75 | 30,08 | 31,50 | 48 | 153.795 |
| 26/6/2023 | 32,25 | 32,26 | -4,24% | 32,25 | 32,26 | 32,25 | 32,26 | 34,99 | 2 | 16.127 |
| 23/6/2023 | 33,69 | 33,69 | -0,62% | 33,69 | 33,69 | 33,69 | 32,25 | 33,69 | 1 | 10.107 |
| 22/6/2023 | 34,57 | 33,90 | +4,28% | 33,15 | 34,98 | 34,00 | 33,55 | 33,90 | 7 | 115.621 |
| 21/6/2023 | 32,90 | 32,51 | -1,19% | 32,51 | 32,90 | 32,81 | 32,25 | 32,51 | 5 | 150.950 |
| 20/6/2023 | 32,90 | 32,90 | 0,00% | 32,90 | 32,90 | 32,90 | 32,90 | 34,00 | 2 | 6.580 |
| 19/6/2023 | 30,15 | 32,90 | +4,11% | 30,04 | 32,90 | 31,75 | 31,00 | 33,00 | 12 | 689.173 |
| 16/6/2023 | 31,80 | 31,60 | -0,78% | 31,60 | 31,95 | 31,88 | 30,55 | 31,59 | 4 | 156.245 |
| 15/6/2023 | 32,00 | 31,85 | +2,74% | 31,85 | 32,00 | 31,95 | 30,60 | 31,85 | 5 | 47.925 |
| 14/6/2023 | 31,00 | 31,00 | -0,70% | 30,40 | 32,00 | 30,83 | 30,45 | 31,62 | 4 | 58.580 |
| 13/6/2023 | 31,60 | 31,22 | +0,74% | 31,22 | 31,60 | 31,23 | 31,00 | 31,60 | 5 | 271.770 |
| 12/6/2023 | 31,60 | 30,99 | -18,23% | 30,99 | 31,60 | 31,05 | 31,00 | 33,50 | 3 | 43.478 |
| 9/6/2023 | 32,90 | 37,90 | +15,20% | 32,90 | 37,96 | 37,72 | 31,45 | 37,90 | 5 | 86.766 |
| 7/6/2023 | 31,90 | 32,90 | +7,69% | 31,90 | 32,90 | 32,46 | 31,06 | 32,85 | 15 | 275.991 |
| 5/6/2023 | 31,90 | 30,55 | -6,86% | 28,60 | 31,90 | 30,42 | 30,50 | 31,87 | 11 | 285.980 |
| 2/6/2023 | 32,29 | 32,80 | -0,55% | 32,29 | 32,80 | 32,78 | 31,90 | 32,80 | 2 | 91.789 |
| 1/6/2023 | 32,99 | 32,98 | -0,03% | 32,98 | 32,99 | 32,98 | 30,75 | 36,00 | 5 | 263.850 |
| 31/5/2023 | 30,21 | 32,99 | +3,42% | 30,21 | 32,99 | 30,83 | 30,22 | 32,99 | 5 | 95.597 |
| 30/5/2023 | 31,90 | 31,90 | -9,94% | 31,90 | 31,90 | 31,90 | 30,01 | 35,00 | 1 | 149.930 |
| 29/5/2023 | 35,00 | 35,42 | +8,09% | 35,00 | 35,42 | 35,37 | 32,50 | 35,50 | 2 | 31.836 |
| 26/5/2023 | 32,38 | 32,77 | +4,46% | 32,38 | 32,79 | 32,41 | 31,00 | 33,77 | 7 | 90.766 |
| 25/5/2023 | 31,00 | 31,37 | +1,23% | 31,00 | 31,37 | 31,10 | 30,01 | 31,87 | 5 | 96.433 |
| 24/5/2023 | 31,00 | 30,99 | -0,03% | 30,11 | 31,37 | 30,61 | 30,10 | 30,99 | 10 | 520.401 |
| 23/5/2023 | 30,04 | 31,00 | -2,85% | 30,00 | 31,00 | 30,28 | 30,00 | 31,00 | 16 | 526.919 |
| 22/5/2023 | 31,91 | 31,91 | 0,00% | 30,51 | 31,92 | 31,29 | 30,50 | 31,92 | 5 | 250.384 |
| 19/5/2023 | 31,91 | 31,91 | +6,37% | 31,91 | 31,91 | 31,91 | 30,01 | 31,89 | 1 | 3.191 |
| 18/5/2023 | 30,00 | 30,00 | +1,66% | 30,00 | 30,00 | 30,00 | 29,01 | 31,79 | 1 | 150.000 |
| 17/5/2023 | 29,41 | 29,51 | -7,55% | 29,41 | 29,51 | 29,42 | 29,51 | 31,88 | 2 | 20.597 |
| 16/5/2023 | 31,93 | 31,92 | +3,30% | 31,92 | 31,93 | 31,92 | 28,52 | 31,85 | 2 | 60.663 |
| 15/5/2023 | 31,94 | 30,90 | -3,13% | 30,90 | 31,94 | 31,12 | 28,53 | 31,93 | 3 | 56.024 |
| 11/5/2023 | 31,03 | 31,90 | +2,97% | 31,03 | 31,93 | 31,81 | 30,04 | 31,90 | 4 | 127.240 |
| 10/5/2023 | 31,00 | 30,98 | -3,16% | 30,66 | 31,03 | 31,00 | 29,01 | 31,03 | 6 | 71.312 |
| 8/5/2023 | 30,03 | 31,99 | -1,23% | 28,70 | 31,99 | 29,61 | 29,00 | 31,99 | 9 | 367.215 |
| 5/5/2023 | 32,39 | 32,39 | +11,61% | 32,39 | 32,39 | 32,39 | 30,39 | 32,40 | 1 | 22.673 |
| 2/5/2023 | 30,40 | 29,02 | -9,45% | 29,01 | 32,40 | 29,55 | 29,02 | 32,40 | 9 | 135.942 |
| 28/4/2023 | 30,04 | 32,05 | +0,19% | 30,04 | 32,05 | 31,03 | 29,01 | 32,40 | 10 | 403.425 |
| 26/4/2023 | 30,04 | 31,99 | +4,00% | 30,04 | 31,99 | 30,38 | 30,40 | 31,94 | 5 | 33.419 |
| 25/4/2023 | 30,40 | 30,76 | +2,40% | 30,40 | 30,76 | 30,61 | 30,04 | 31,99 | 2 | 15.308 |
| 20/4/2023 | 30,04 | 30,04 | 0,00% | 30,04 | 30,04 | 30,04 | 29,31 | 31,99 | 1 | 6.008 |