Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PTNT3F - PETTENATI - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 8,67 | 8,67 | +6,77% | 8,67 | 8,67 | 8,67 | 8,12 | 8,99 | 1 | 867 |
| 16/10/2025 | 8,65 | 8,12 | -3,33% | 8,12 | 8,65 | 8,60 | 8,12 | 9,18 | 3 | 32.711 |
| 14/10/2025 | 8,24 | 8,40 | +0,48% | 8,24 | 8,40 | 8,37 | 8,12 | 8,88 | 2 | 5.864 |
| 10/10/2025 | 8,36 | 8,36 | -3,58% | 8,36 | 9,15 | 8,81 | 8,36 | 9,00 | 11 | 50.271 |
| 9/10/2025 | 7,26 | 8,67 | +15,75% | 7,26 | 8,98 | 8,57 | 8,36 | 8,70 | 40 | 635.353 |
| 8/10/2025 | 7,48 | 7,49 | +0,94% | 7,48 | 7,49 | 7,48 | 7,48 | 7,62 | 3 | 75.598 |
| 7/10/2025 | 7,51 | 7,42 | +0,27% | 7,42 | 7,51 | 7,44 | 7,25 | 7,42 | 4 | 5.213 |
| 3/10/2025 | 7,40 | 7,40 | +1,79% | 7,40 | 7,40 | 7,40 | 7,26 | 7,52 | 1 | 3.700 |
| 2/10/2025 | 7,25 | 7,27 | -3,07% | 7,25 | 7,93 | 7,38 | 7,25 | 7,49 | 11 | 57.580 |
| 1/10/2025 | 7,50 | 7,50 | -0,53% | 7,50 | 7,50 | 7,50 | 7,44 | 7,50 | 2 | 69.000 |
| 30/9/2025 | 7,43 | 7,54 | +1,62% | 7,43 | 7,54 | 7,44 | 7,44 | 7,81 | 3 | 11.167 |
| 29/9/2025 | 7,52 | 7,42 | -1,98% | 7,42 | 7,84 | 7,50 | 7,42 | 7,89 | 9 | 29.284 |
| 26/9/2025 | 7,52 | 7,57 | -0,79% | 7,52 | 7,57 | 7,52 | 7,55 | 7,76 | 4 | 16.554 |
| 25/9/2025 | 7,63 | 7,63 | -4,63% | 7,63 | 7,63 | 7,63 | 7,82 | 8,12 | 1 | 57.225 |
| 24/9/2025 | 8,00 | 8,00 | -0,37% | 8,00 | 8,00 | 8,00 | 7,84 | 8,03 | 1 | 4.000 |
| 23/9/2025 | 8,13 | 8,03 | -0,86% | 8,03 | 8,29 | 8,13 | 8,03 | 8,34 | 10 | 110.617 |
| 22/9/2025 | 8,35 | 8,10 | -0,74% | 8,10 | 8,35 | 8,14 | 8,10 | 8,32 | 9 | 58.631 |
| 18/9/2025 | 8,16 | 8,16 | -3,20% | 8,16 | 8,16 | 8,16 | 8,26 | 8,35 | 3 | 40.800 |
| 17/9/2025 | 8,43 | 8,43 | +0,60% | 8,43 | 8,43 | 8,43 | 8,27 | 8,39 | 2 | 10.116 |
| 16/9/2025 | 8,24 | 8,38 | +1,58% | 8,12 | 8,38 | 8,19 | 8,10 | 8,39 | 4 | 4.098 |
| 12/9/2025 | 8,39 | 8,25 | -1,32% | 8,25 | 8,39 | 8,26 | 8,25 | 8,39 | 3 | 18.178 |
| 11/9/2025 | 8,36 | 8,36 | +1,33% | 8,36 | 8,36 | 8,36 | 8,24 | 8,39 | 1 | 4.180 |
| 10/9/2025 | 8,12 | 8,25 | -2,94% | 8,12 | 8,36 | 8,21 | 8,24 | 8,36 | 6 | 22.177 |
| 8/9/2025 | 8,50 | 8,50 | -2,19% | 8,50 | 8,50 | 8,50 | 8,39 | 8,69 | 1 | 1.700 |
| 4/9/2025 | 8,69 | 8,69 | +2,24% | 8,46 | 8,69 | 8,64 | 8,35 | 8,69 | 7 | 10.370 |
| 3/9/2025 | 8,55 | 8,50 | -0,58% | 8,50 | 8,55 | 8,54 | 8,35 | 8,69 | 2 | 17.950 |
| 1/9/2025 | 8,63 | 8,55 | -1,72% | 8,55 | 8,63 | 8,60 | 8,55 | 8,90 | 6 | 86.095 |
| 28/8/2025 | 8,95 | 8,70 | -2,36% | 8,70 | 8,95 | 8,83 | 8,55 | 8,90 | 12 | 110.466 |
| 27/8/2025 | 8,91 | 8,91 | -0,45% | 8,91 | 8,91 | 8,91 | 8,91 | 9,39 | 1 | 2.673 |
| 22/8/2025 | 8,95 | 8,95 | -0,44% | 8,95 | 8,95 | 8,95 | 9,09 | 9,39 | 1 | 895 |
| 21/8/2025 | 9,39 | 8,99 | -2,18% | 8,99 | 9,39 | 9,19 | 8,95 | 9,39 | 2 | 1.838 |
| 20/8/2025 | 9,19 | 9,19 | 0,00% | 9,19 | 9,19 | 9,19 | 8,99 | 9,39 | 1 | 919 |
| 19/8/2025 | 9,19 | 9,19 | -2,23% | 9,19 | 9,19 | 9,19 | 8,99 | 9,19 | 1 | 919 |
| 8/8/2025 | 9,34 | 9,40 | -1,98% | 9,34 | 9,99 | 9,66 | 8,91 | 10,49 | 16 | 215.574 |
| 7/8/2025 | 9,06 | 9,59 | +8,61% | 8,87 | 9,59 | 9,07 | 8,95 | 9,59 | 5 | 64.450 |
| 6/8/2025 | 9,01 | 8,83 | -5,05% | 8,83 | 9,01 | 8,92 | 8,80 | 9,07 | 9 | 43.729 |
| 4/8/2025 | 9,30 | 9,30 | +3,45% | 9,30 | 9,30 | 9,30 | 9,10 | 9,65 | 1 | 930 |
| 1/8/2025 | 9,04 | 8,99 | -1,43% | 8,99 | 9,04 | 9,01 | 8,80 | 9,69 | 2 | 33.373 |
| 31/7/2025 | 9,12 | 9,12 | -1,83% | 9,12 | 9,12 | 9,12 | 9,04 | 9,30 | 1 | 912 |
| 30/7/2025 | 9,29 | 9,29 | +1,86% | 9,29 | 9,29 | 9,29 | 9,13 | 9,30 | 1 | 929 |
| 29/7/2025 | 9,13 | 9,12 | -1,19% | 9,12 | 9,13 | 9,12 | 9,13 | 9,30 | 3 | 10.954 |
| 28/7/2025 | 9,17 | 9,23 | +0,87% | 8,60 | 9,25 | 8,93 | 9,15 | 9,30 | 19 | 136.630 |
| 25/7/2025 | 8,76 | 9,15 | +6,89% | 8,76 | 9,37 | 9,19 | 8,95 | 9,17 | 22 | 205.118 |
| 23/7/2025 | 8,56 | 8,56 | -2,28% | 8,56 | 8,56 | 8,56 | 8,55 | 8,77 | 1 | 856 |
| 22/7/2025 | 8,76 | 8,76 | +2,34% | 8,76 | 8,76 | 8,76 | 8,55 | 8,77 | 1 | 876 |
| 21/7/2025 | 8,60 | 8,56 | -0,12% | 8,56 | 8,60 | 8,58 | 8,55 | 8,70 | 2 | 5.152 |
| 18/7/2025 | 8,57 | 8,57 | -0,92% | 8,57 | 8,57 | 8,57 | 8,57 | 8,77 | 1 | 2.571 |
| 17/7/2025 | 8,92 | 8,65 | -3,03% | 8,57 | 8,97 | 8,72 | 8,57 | 8,61 | 10 | 85.522 |
| 16/7/2025 | 8,80 | 8,92 | -0,78% | 8,76 | 8,92 | 8,87 | 8,73 | 8,92 | 4 | 12.428 |
| 15/7/2025 | 8,99 | 8,99 | +0,11% | 8,99 | 8,99 | 8,99 | 8,73 | 8,99 | 2 | 8.990 |
| 10/7/2025 | 8,98 | 8,98 | -0,11% | 8,98 | 8,98 | 8,98 | 8,73 | 8,99 | 1 | 898 |
| 9/7/2025 | 8,89 | 8,99 | +2,63% | 8,89 | 8,99 | 8,94 | 8,73 | 8,95 | 2 | 1.788 |
| 7/7/2025 | 9,18 | 8,76 | -0,57% | 8,76 | 9,18 | 8,85 | 8,75 | 8,89 | 7 | 22.136 |
| 4/7/2025 | 8,81 | 8,81 | -2,33% | 8,81 | 8,81 | 8,81 | 8,80 | 9,19 | 2 | 9.691 |
| 3/7/2025 | 9,09 | 9,02 | -3,74% | 9,01 | 9,09 | 9,04 | 9,05 | 9,45 | 3 | 2.712 |
| 26/6/2025 | 9,29 | 9,37 | +5,40% | 8,79 | 9,59 | 9,17 | 8,99 | 9,35 | 17 | 73.397 |
| 20/6/2025 | 8,54 | 8,89 | +0,34% | 8,52 | 8,89 | 8,66 | 8,75 | 8,89 | 8 | 13.866 |
| 18/6/2025 | 8,88 | 8,86 | +0,68% | 8,83 | 8,88 | 8,86 | 8,59 | 9,09 | 5 | 18.625 |
| 16/6/2025 | 8,70 | 8,80 | -11,74% | 8,70 | 8,80 | 8,78 | 8,50 | 9,38 | 3 | 12.300 |
| 13/6/2025 | 9,97 | 9,97 | +19,12% | 9,97 | 9,97 | 9,97 | 8,40 | 8,70 | 1 | 997 |
| 9/6/2025 | 8,37 | 8,37 | +1,21% | 8,37 | 8,37 | 8,37 | 8,38 | 9,35 | 1 | 837 |
| 6/6/2025 | 8,65 | 8,27 | -5,38% | 8,27 | 8,65 | 8,46 | 8,49 | 9,32 | 3 | 46.565 |
| 5/6/2025 | 9,39 | 8,74 | -0,68% | 8,74 | 9,39 | 9,05 | 8,74 | 9,38 | 4 | 22.630 |
| 4/6/2025 | 8,80 | 8,80 | -0,23% | 8,80 | 8,80 | 8,80 | 8,80 | 9,49 | 2 | 51.920 |
| 3/6/2025 | 8,82 | 8,82 | +0,23% | 8,82 | 8,82 | 8,82 | 8,81 | 9,67 | 1 | 87.318 |
| 30/5/2025 | 8,80 | 8,80 | -0,90% | 8,80 | 8,80 | 8,80 | 8,80 | 9,67 | 1 | 880 |
| 28/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 9,24 | 8,74 | 9,24 | 2 | 27.740 |
| 20/5/2025 | 8,58 | 8,88 | +3,50% | 8,56 | 8,88 | 8,65 | 8,88 | 9,43 | 3 | 3.460 |
| 19/5/2025 | 9,24 | 8,58 | 0,00% | 8,58 | 9,24 | 8,71 | 8,58 | 9,36 | 2 | 4.356 |
| 15/5/2025 | 8,58 | 8,58 | -5,51% | 8,58 | 8,58 | 8,58 | 8,58 | 9,44 | 1 | 3.432 |
| 14/5/2025 | 9,08 | 9,08 | +5,70% | 9,08 | 9,08 | 9,08 | 8,95 | 9,44 | 1 | 7.264 |
| 9/5/2025 | 8,59 | 8,59 | 0,00% | 8,59 | 8,59 | 8,59 | 8,59 | 10,37 | 2 | 1.718 |
| 7/5/2025 | 8,59 | 8,59 | +0,23% | 8,59 | 8,59 | 8,59 | 8,59 | 10,37 | 1 | 859 |
| 2/5/2025 | 8,57 | 8,57 | -4,78% | 8,57 | 8,57 | 8,57 | 8,71 | 10,37 | 1 | 5.142 |
| 25/4/2025 | 9,84 | 9,00 | 0,00% | 9,00 | 10,48 | 10,18 | 8,95 | 10,45 | 7 | 29.539 |
| 23/4/2025 | 9,00 | 9,00 | -9,09% | 9,00 | 9,00 | 9,00 | 9,00 | 9,84 | 1 | 1.800 |
| 22/4/2025 | 9,90 | 9,90 | +10,86% | 9,90 | 9,90 | 9,90 | 8,91 | 9,85 | 1 | 990 |
| 16/4/2025 | 9,00 | 8,93 | -0,33% | 8,93 | 9,00 | 8,94 | 8,84 | 9,90 | 3 | 71.547 |
| 15/4/2025 | 8,96 | 8,96 | -0,33% | 8,96 | 8,96 | 8,96 | 8,96 | 9,90 | 1 | 1.792 |
| 14/4/2025 | 8,99 | 8,99 | 0,00% | 8,99 | 8,99 | 8,99 | 8,96 | 9,95 | 1 | 8.990 |
| 10/4/2025 | 8,99 | 8,99 | +2,04% | 8,99 | 8,99 | 8,99 | 8,99 | 9,95 | 1 | 1.798 |
| 2/4/2025 | 8,81 | 8,81 | -8,99% | 8,81 | 8,81 | 8,81 | 8,81 | 9,95 | 1 | 3.524 |
| 1/4/2025 | 9,68 | 9,68 | 0,00% | 9,68 | 9,68 | 9,68 | 8,81 | 9,95 | 1 | 968 |
| 25/3/2025 | 9,59 | 9,68 | +1,79% | 9,59 | 9,68 | 9,64 | 8,88 | 9,68 | 5 | 12.537 |
| 24/3/2025 | 8,70 | 9,51 | -0,83% | 8,70 | 9,51 | 8,81 | 9,51 | 9,59 | 4 | 12.342 |
| 21/3/2025 | 9,59 | 9,59 | 0,00% | 9,59 | 9,59 | 9,59 | 9,30 | 9,59 | 2 | 2.877 |
| 20/3/2025 | 9,29 | 9,59 | +10,23% | 9,29 | 9,59 | 9,54 | 8,70 | 9,59 | 3 | 9.540 |
| 18/3/2025 | 8,70 | 8,70 | -3,12% | 8,70 | 8,70 | 8,70 | 8,70 | 9,29 | 1 | 870 |
| 17/3/2025 | 8,98 | 8,98 | +2,05% | 8,98 | 8,98 | 8,98 | 8,70 | 9,29 | 1 | 6.286 |
| 12/3/2025 | 9,06 | 8,80 | +2,21% | 8,80 | 9,06 | 8,88 | 8,61 | 8,80 | 2 | 2.666 |
| 11/3/2025 | 9,15 | 8,61 | +0,12% | 8,61 | 9,15 | 8,67 | 8,61 | 9,64 | 4 | 6.942 |
| 7/3/2025 | 8,60 | 8,60 | -8,02% | 8,60 | 8,60 | 8,60 | 8,60 | 9,44 | 4 | 10.320 |
| 6/3/2025 | 9,35 | 9,35 | +10,00% | 9,35 | 9,35 | 9,35 | 9,35 | 9,44 | 2 | 3.740 |
| 26/2/2025 | 8,60 | 8,50 | -8,41% | 8,50 | 8,60 | 8,52 | 8,56 | 9,28 | 3 | 17.040 |
| 25/2/2025 | 9,28 | 9,28 | +7,91% | 9,28 | 9,28 | 9,28 | 8,85 | 9,28 | 1 | 928 |
| 24/2/2025 | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 8,60 | 9,29 | 1 | 1.720 |
| 21/2/2025 | 8,60 | 8,60 | -11,16% | 8,60 | 8,60 | 8,60 | 8,60 | 9,32 | 1 | 860 |
| 19/2/2025 | 9,34 | 9,68 | +3,86% | 9,34 | 9,68 | 9,66 | 8,60 | 9,68 | 4 | 73.468 |
| 17/2/2025 | 9,32 | 9,32 | +0,22% | 9,32 | 9,32 | 9,32 | 8,40 | 9,34 | 1 | 23.300 |
| 14/2/2025 | 9,30 | 9,30 | +5,56% | 9,30 | 9,30 | 9,30 | 8,99 | 9,30 | 1 | 9.300 |
| 11/2/2025 | 8,85 | 8,81 | -2,22% | 8,81 | 8,85 | 8,81 | 8,12 | 9,34 | 3 | 35.244 |
| 6/2/2025 | 8,23 | 9,01 | -3,12% | 8,23 | 9,01 | 8,51 | 8,50 | 9,20 | 5 | 79.177 |
| 3/2/2025 | 8,88 | 9,30 | +19,85% | 8,88 | 9,30 | 9,08 | 8,01 | 9,10 | 7 | 90.850 |
| 30/1/2025 | 8,97 | 7,76 | -13,49% | 7,76 | 8,97 | 8,61 | 7,88 | 8,88 | 6 | 8.619 |
| 29/1/2025 | 8,28 | 8,97 | +15,00% | 7,37 | 8,97 | 8,61 | 7,36 | 8,95 | 15 | 128.377 |
| 28/1/2025 | 7,80 | 7,80 | -2,86% | 7,80 | 7,80 | 7,80 | 7,80 | 8,21 | 1 | 780 |
| 27/1/2025 | 8,03 | 8,03 | +4,29% | 8,03 | 8,03 | 8,03 | 8,03 | 8,27 | 1 | 3.212 |
| 23/1/2025 | 7,70 | 7,70 | -0,65% | 7,70 | 7,70 | 7,70 | 7,36 | 7,90 | 2 | 33.880 |
| 22/1/2025 | 8,47 | 7,75 | +10,71% | 7,75 | 8,47 | 7,80 | 1,00 | 7,83 | 3 | 10.922 |
| 21/1/2025 | 7,00 | 7,00 | -11,05% | 7,00 | 7,01 | 7,00 | 7,00 | 7,75 | 3 | 8.407 |
| 15/1/2025 | 7,60 | 7,87 | +0,25% | 7,60 | 7,87 | 7,67 | 7,70 | 8,49 | 2 | 71.355 |
| 13/1/2025 | 7,75 | 7,85 | +7,24% | 7,75 | 7,85 | 7,80 | 1,00 | 7,98 | 4 | 3.120 |
| 10/1/2025 | 7,71 | 7,32 | -7,11% | 7,32 | 7,71 | 7,59 | 1,00 | 8,50 | 7 | 15.951 |
| 9/1/2025 | 7,71 | 7,88 | -1,01% | 7,71 | 7,88 | 7,85 | 7,70 | 7,88 | 5 | 10.998 |
| 7/1/2025 | 7,96 | 7,96 | -10,46% | 7,96 | 7,96 | 7,96 | 7,70 | 8,89 | 1 | 796 |
| 6/1/2025 | 8,01 | 8,89 | 0,00% | 8,00 | 8,89 | 8,33 | 7,71 | 8,89 | 15 | 162.515 |
| 2/1/2025 | 8,88 | 8,89 | +11,13% | 8,88 | 8,89 | 8,88 | 8,00 | 8,50 | 3 | 15.987 |
| 30/12/2024 | 8,00 | 8,00 | -2,44% | 8,00 | 8,00 | 8,00 | 8,00 | 8,29 | 1 | 800 |
| 26/12/2024 | 8,20 | 8,20 | -3,53% | 8,20 | 8,20 | 8,20 | 8,05 | 8,10 | 1 | 1.640 |
| 17/12/2024 | 8,50 | 8,50 | +3,66% | 8,50 | 8,50 | 8,50 | 8,20 | 8,50 | 1 | 42.500 |
| 16/12/2024 | 8,20 | 8,20 | -1,20% | 8,20 | 8,20 | 8,20 | 8,20 | 8,50 | 1 | 8.200 |
| 13/12/2024 | 8,20 | 8,30 | +0,36% | 8,20 | 8,30 | 8,26 | 8,30 | 8,50 | 2 | 4.960 |
| 12/12/2024 | 8,27 | 8,27 | +0,85% | 8,27 | 8,27 | 8,27 | 8,45 | 8,49 | 1 | 827 |
| 11/12/2024 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 8,20 | 8,49 | 1 | 820 |
| 6/12/2024 | 9,14 | 8,20 | -10,19% | 8,20 | 9,14 | 8,57 | 8,20 | 9,14 | 4 | 35.139 |
| 5/12/2024 | 8,99 | 9,13 | +8,69% | 8,21 | 9,14 | 9,03 | 8,20 | 9,14 | 5 | 27.996 |
| 3/12/2024 | 8,51 | 8,40 | -7,59% | 8,08 | 8,51 | 8,45 | 8,05 | 9,10 | 7 | 30.421 |
| 2/12/2024 | 8,99 | 9,09 | +6,94% | 8,50 | 9,09 | 9,03 | 8,50 | 9,14 | 6 | 34.350 |
| 29/11/2024 | 9,29 | 8,50 | 0,00% | 8,50 | 9,29 | 8,60 | 8,50 | 9,29 | 7 | 40.422 |
| 27/11/2024 | 9,33 | 8,50 | -2,75% | 8,50 | 9,33 | 8,91 | 8,50 | 9,31 | 2 | 1.783 |
| 26/11/2024 | 9,33 | 8,74 | -4,90% | 8,74 | 9,33 | 9,26 | 8,49 | 9,30 | 5 | 11.121 |
| 25/11/2024 | 9,18 | 9,19 | +1,43% | 9,18 | 9,32 | 9,19 | 8,90 | 9,33 | 7 | 28.507 |
| 22/11/2024 | 9,06 | 9,06 | +2,26% | 9,06 | 9,06 | 9,06 | 8,90 | 9,19 | 1 | 9.060 |
| 21/11/2024 | 8,86 | 8,86 | -0,45% | 8,86 | 8,86 | 8,86 | 8,97 | 9,06 | 1 | 1.772 |
| 19/11/2024 | 9,09 | 8,90 | -1,00% | 8,90 | 9,09 | 9,08 | 8,90 | 9,19 | 3 | 57.229 |
| 14/11/2024 | 9,19 | 8,99 | +12,38% | 8,99 | 9,21 | 9,18 | 8,90 | 9,19 | 3 | 24.801 |
| 13/11/2024 | 9,12 | 8,00 | -12,38% | 8,00 | 9,12 | 8,96 | 8,03 | 9,19 | 10 | 116.593 |
| 12/11/2024 | 9,24 | 9,13 | -3,79% | 9,13 | 9,24 | 9,15 | 9,12 | 9,29 | 4 | 61.361 |
| 11/11/2024 | 9,37 | 9,49 | -2,16% | 9,37 | 9,49 | 9,44 | 9,12 | 9,37 | 3 | 30.209 |
| 7/11/2024 | 9,49 | 9,22 | -2,85% | 9,22 | 9,49 | 9,24 | 9,12 | 9,38 | 5 | 24.958 |
| 6/11/2024 | 9,50 | 9,49 | -1,86% | 9,47 | 9,50 | 9,47 | 9,26 | 9,49 | 3 | 30.330 |
| 4/11/2024 | 9,27 | 9,67 | +4,31% | 9,27 | 9,67 | 9,29 | 9,38 | 9,55 | 3 | 20.445 |
| 1/11/2024 | 9,20 | 9,27 | +0,22% | 9,20 | 9,27 | 9,21 | 9,27 | 9,75 | 2 | 18.435 |
| 31/10/2024 | 9,25 | 9,25 | 0,00% | 9,25 | 9,25 | 9,25 | 9,36 | 10,02 | 2 | 37.000 |
| 29/10/2024 | 9,22 | 9,70 | +5,43% | 9,22 | 9,73 | 9,52 | 9,35 | 9,70 | 6 | 39.062 |
| 28/10/2024 | 9,30 | 9,20 | -4,07% | 9,20 | 9,49 | 9,35 | 9,20 | 9,48 | 6 | 42.092 |
| 25/10/2024 | 9,59 | 9,59 | +0,74% | 9,59 | 9,59 | 9,59 | 9,15 | 9,49 | 1 | 2.877 |
| 24/10/2024 | 9,52 | 9,52 | +3,25% | 9,52 | 9,52 | 9,52 | 8,71 | 9,67 | 1 | 952 |
| 22/10/2024 | 9,22 | 9,22 | +0,77% | 9,22 | 9,22 | 9,22 | 9,22 | 9,70 | 1 | 922 |
| 21/10/2024 | 9,15 | 9,15 | 0,00% | 9,15 | 9,15 | 9,15 | 8,71 | 9,73 | 1 | 11.895 |
| 17/10/2024 | 9,16 | 9,15 | -1,29% | 9,15 | 9,21 | 9,16 | 9,15 | 9,63 | 5 | 18.325 |
| 16/10/2024 | 9,34 | 9,27 | -2,93% | 9,15 | 9,53 | 9,40 | 9,15 | 9,53 | 4 | 7.522 |
| 14/10/2024 | 9,34 | 9,55 | +2,69% | 9,34 | 9,55 | 9,34 | 9,43 | 9,90 | 6 | 47.657 |
| 10/10/2024 | 8,80 | 9,30 | -0,53% | 8,80 | 9,30 | 9,28 | 8,51 | 9,87 | 3 | 37.120 |
| 9/10/2024 | 9,17 | 9,35 | 0,00% | 8,00 | 9,83 | 9,04 | 8,01 | 9,30 | 16 | 163.748 |
| 8/10/2024 | 9,32 | 9,35 | 0,00% | 9,32 | 9,35 | 9,33 | 9,31 | 9,35 | 4 | 24.259 |
| 7/10/2024 | 9,35 | 9,35 | -0,53% | 9,35 | 9,35 | 9,35 | 9,32 | 9,98 | 1 | 935 |
| 4/10/2024 | 9,40 | 9,40 | +0,21% | 9,40 | 9,40 | 9,40 | 9,35 | 9,40 | 1 | 940 |
| 3/10/2024 | 10,13 | 9,38 | -0,95% | 9,36 | 10,13 | 9,65 | 9,37 | 9,75 | 11 | 60.804 |
| 2/10/2024 | 9,55 | 9,47 | -6,61% | 9,47 | 9,66 | 9,53 | 9,45 | 10,13 | 7 | 148.794 |
| 1/10/2024 | 9,74 | 10,14 | -1,17% | 9,34 | 10,14 | 9,60 | 9,59 | 10,14 | 15 | 241.091 |
| 30/9/2024 | 9,80 | 10,26 | -6,73% | 9,80 | 10,56 | 9,88 | 9,80 | 10,14 | 8 | 28.667 |
| 26/9/2024 | 11,46 | 11,00 | -7,56% | 11,00 | 11,60 | 11,54 | 11,00 | 11,60 | 5 | 55.402 |
| 25/9/2024 | 11,90 | 11,90 | +29,35% | 11,67 | 11,90 | 11,87 | 11,46 | 11,76 | 4 | 51.064 |
| 24/9/2024 | 12,92 | 9,20 | -28,68% | 9,20 | 12,92 | 12,36 | 9,20 | 11,50 | 12 | 143.442 |
| 23/9/2024 | 11,46 | 12,90 | +22,27% | 10,30 | 12,90 | 11,43 | 11,46 | 12,93 | 35 | 501.051 |
| 20/9/2024 | 10,37 | 10,55 | +4,15% | 9,99 | 11,46 | 10,46 | 10,02 | 11,00 | 51 | 985.334 |
| 19/9/2024 | 9,48 | 10,13 | +11,56% | 9,48 | 10,13 | 9,79 | 10,13 | 10,55 | 28 | 351.487 |
| 16/9/2024 | 9,08 | 9,08 | -0,66% | 9,08 | 9,08 | 9,08 | 9,08 | 9,39 | 1 | 908 |
| 11/9/2024 | 9,14 | 9,14 | -2,14% | 9,14 | 9,14 | 9,14 | 9,14 | 9,33 | 1 | 1.828 |
| 10/9/2024 | 9,34 | 9,34 | 0,00% | 9,06 | 9,34 | 9,31 | 9,08 | 9,49 | 4 | 36.339 |
| 9/9/2024 | 9,34 | 9,34 | +0,54% | 9,34 | 9,34 | 9,34 | 9,02 | 9,34 | 3 | 6.538 |
| 6/9/2024 | 9,25 | 9,29 | +2,77% | 9,25 | 9,29 | 9,26 | 9,02 | 9,29 | 4 | 92.650 |
| 5/9/2024 | 9,05 | 9,04 | -0,77% | 9,04 | 9,05 | 9,04 | 9,01 | 9,29 | 6 | 77.765 |
| 4/9/2024 | 9,34 | 9,11 | -2,25% | 9,11 | 9,34 | 9,16 | 9,22 | 9,33 | 2 | 11.912 |
| 3/9/2024 | 9,34 | 9,32 | -0,21% | 9,30 | 9,34 | 9,30 | 9,20 | 9,32 | 3 | 93.936 |
| 2/9/2024 | 9,34 | 9,34 | 0,00% | 9,34 | 9,34 | 9,34 | 9,20 | 9,32 | 3 | 2.802 |
| 30/8/2024 | 9,34 | 9,34 | 0,00% | 9,34 | 9,34 | 9,34 | 9,01 | 9,34 | 5 | 16.812 |
| 29/8/2024 | 9,34 | 9,34 | 0,00% | 9,34 | 9,34 | 9,34 | 9,30 | 9,34 | 2 | 1.868 |
| 28/8/2024 | 9,34 | 9,34 | +0,54% | 9,34 | 9,34 | 9,34 | 8,97 | 9,34 | 2 | 3.736 |
| 27/8/2024 | 9,19 | 9,29 | +1,09% | 9,19 | 9,29 | 9,19 | 8,82 | 9,34 | 4 | 24.835 |
| 26/8/2024 | 8,99 | 9,19 | +0,44% | 8,62 | 9,19 | 8,68 | 8,89 | 9,19 | 5 | 81.667 |
| 23/8/2024 | 9,15 | 9,15 | +3,39% | 9,15 | 9,15 | 9,15 | 8,80 | 9,16 | 1 | 1.830 |
| 21/8/2024 | 8,97 | 8,85 | -3,17% | 8,85 | 8,97 | 8,89 | 8,80 | 9,15 | 7 | 88.984 |
| 20/8/2024 | 8,98 | 9,14 | -3,28% | 8,98 | 9,14 | 9,12 | 9,09 | 9,42 | 4 | 44.706 |
| 19/8/2024 | 9,45 | 9,45 | +2,83% | 9,45 | 9,45 | 9,45 | 9,01 | 9,42 | 1 | 1.890 |
| 15/8/2024 | 9,19 | 9,19 | +2,45% | 9,19 | 9,19 | 9,19 | 8,97 | 9,39 | 1 | 14.704 |
| 14/8/2024 | 8,97 | 8,97 | -0,11% | 8,97 | 8,97 | 8,97 | 8,97 | 9,48 | 3 | 53.820 |
| 13/8/2024 | 9,40 | 8,98 | -5,17% | 8,98 | 9,40 | 9,05 | 8,91 | 8,97 | 8 | 101.459 |
| 12/8/2024 | 9,39 | 9,47 | +0,96% | 9,39 | 9,47 | 9,42 | 9,06 | 9,47 | 4 | 49.012 |
| 9/8/2024 | 9,38 | 9,38 | +0,97% | 9,38 | 9,38 | 9,38 | 9,10 | 9,46 | 1 | 938 |
| 8/8/2024 | 9,29 | 9,29 | +0,65% | 9,29 | 9,29 | 9,29 | 9,05 | 9,46 | 2 | 12.077 |
| 7/8/2024 | 9,28 | 9,23 | -1,70% | 9,00 | 9,28 | 9,18 | 9,00 | 9,28 | 5 | 18.374 |
| 6/8/2024 | 9,30 | 9,39 | -0,21% | 9,30 | 9,39 | 9,31 | 9,36 | 9,46 | 2 | 30.744 |
| 5/8/2024 | 9,33 | 9,41 | -0,63% | 9,10 | 9,46 | 9,32 | 9,01 | 9,41 | 10 | 66.207 |
| 1/8/2024 | 9,47 | 9,47 | -0,84% | 9,47 | 9,47 | 9,47 | 9,34 | 9,46 | 1 | 947 |
| 31/7/2024 | 9,55 | 9,55 | +0,95% | 9,55 | 9,55 | 9,55 | 9,34 | 9,55 | 1 | 4.775 |
| 30/7/2024 | 9,33 | 9,46 | +1,39% | 9,33 | 9,46 | 9,41 | 9,33 | 9,46 | 2 | 14.125 |
| 29/7/2024 | 9,33 | 9,33 | +0,11% | 9,33 | 9,40 | 9,36 | 9,33 | 9,56 | 4 | 20.596 |
| 26/7/2024 | 9,79 | 9,32 | -4,21% | 9,32 | 9,79 | 9,37 | 9,32 | 9,55 | 8 | 94.709 |
| 25/7/2024 | 9,44 | 9,73 | 0,00% | 9,44 | 9,73 | 9,63 | 9,44 | 9,96 | 4 | 14.445 |
| 23/7/2024 | 9,59 | 9,73 | +1,67% | 9,59 | 9,73 | 9,68 | 9,44 | 9,69 | 6 | 96.839 |
| 22/7/2024 | 9,57 | 9,57 | +1,59% | 9,57 | 9,57 | 9,57 | 9,41 | 9,58 | 1 | 15.312 |
| 18/7/2024 | 9,72 | 9,42 | -3,09% | 9,42 | 9,72 | 9,42 | 9,41 | 9,64 | 8 | 110.249 |
| 17/7/2024 | 9,72 | 9,72 | 0,00% | 9,72 | 9,72 | 9,72 | 9,42 | 9,72 | 1 | 972 |
| 16/7/2024 | 9,72 | 9,72 | +0,21% | 9,72 | 9,72 | 9,72 | 9,41 | 9,72 | 2 | 4.860 |
| 15/7/2024 | 9,70 | 9,70 | +4,53% | 9,70 | 9,70 | 9,70 | 9,70 | 9,72 | 2 | 30.070 |
| 8/7/2024 | 9,72 | 9,28 | -4,53% | 9,28 | 9,72 | 9,57 | 9,28 | 9,70 | 2 | 2.872 |
| 5/7/2024 | 9,72 | 9,72 | +0,21% | 9,72 | 9,72 | 9,72 | 9,26 | 9,72 | 1 | 972 |
| 4/7/2024 | 9,40 | 9,70 | +3,19% | 9,31 | 9,70 | 9,42 | 9,26 | 9,72 | 6 | 25.446 |
| 2/7/2024 | 9,72 | 9,40 | -3,29% | 9,39 | 9,72 | 9,47 | 9,40 | 9,65 | 4 | 3.791 |
| 1/7/2024 | 9,54 | 9,72 | +1,78% | 9,38 | 9,72 | 9,45 | 9,40 | 9,72 | 7 | 132.380 |
| 27/6/2024 | 9,55 | 9,55 | +5,64% | 9,26 | 9,55 | 9,32 | 9,26 | 9,54 | 9 | 280.624 |
| 26/6/2024 | 9,00 | 9,04 | -9,51% | 8,98 | 9,87 | 9,17 | 9,00 | 9,40 | 24 | 662.727 |
| 24/6/2024 | 9,25 | 9,99 | +1,73% | 9,25 | 9,99 | 9,42 | 9,50 | 9,99 | 4 | 29.217 |
| 21/6/2024 | 9,84 | 9,82 | +1,45% | 9,82 | 9,84 | 9,82 | 8,91 | 9,81 | 2 | 4.914 |
| 20/6/2024 | 9,61 | 9,68 | +1,79% | 9,61 | 9,70 | 9,67 | 9,68 | 9,84 | 3 | 4.835 |
| 19/6/2024 | 9,50 | 9,51 | 0,00% | 9,47 | 9,51 | 9,47 | 8,91 | 9,61 | 3 | 26.543 |
| 18/6/2024 | 9,51 | 9,51 | -0,73% | 9,51 | 9,51 | 9,51 | 8,90 | 9,50 | 1 | 3.804 |
| 14/6/2024 | 9,59 | 9,58 | +18,27% | 9,58 | 9,59 | 9,58 | 8,11 | 9,58 | 2 | 9.581 |
| 13/6/2024 | 8,10 | 8,10 | -0,74% | 8,10 | 8,10 | 8,10 | 8,10 | 9,72 | 1 | 810 |
| 12/6/2024 | 9,86 | 8,16 | -17,33% | 8,16 | 9,86 | 9,01 | 8,15 | 9,79 | 2 | 1.802 |
| 11/6/2024 | 9,87 | 9,87 | +9,67% | 9,87 | 9,87 | 9,87 | 8,10 | 9,86 | 1 | 987 |
| 7/6/2024 | 9,95 | 9,00 | 0,00% | 9,00 | 9,95 | 9,16 | 8,00 | 9,94 | 4 | 19.245 |
| 6/6/2024 | 9,78 | 9,00 | -10,45% | 9,00 | 9,78 | 9,74 | 9,20 | 9,95 | 6 | 97.454 |
| 4/6/2024 | 10,05 | 10,05 | +0,10% | 10,05 | 10,05 | 10,05 | 9,78 | 10,03 | 1 | 1.005 |
| 3/6/2024 | 10,04 | 10,04 | +2,66% | 10,04 | 10,04 | 10,04 | 9,78 | 9,80 | 1 | 20.080 |
| 28/5/2024 | 9,99 | 9,78 | -3,36% | 9,78 | 9,99 | 9,80 | 9,78 | 10,12 | 3 | 8.823 |
| 27/5/2024 | 10,12 | 10,12 | +3,58% | 10,12 | 10,12 | 10,12 | 9,78 | 10,12 | 2 | 18.216 |
| 24/5/2024 | 9,78 | 9,77 | -3,46% | 9,77 | 9,78 | 9,77 | 9,77 | 10,12 | 2 | 3.911 |
| 23/5/2024 | 10,12 | 10,12 | +0,90% | 10,12 | 10,12 | 10,12 | 9,78 | 10,12 | 3 | 3.036 |
| 22/5/2024 | 10,03 | 10,03 | -0,30% | 10,03 | 10,03 | 10,03 | 9,77 | 10,03 | 1 | 1.003 |
| 21/5/2024 | 10,06 | 10,06 | -0,40% | 10,06 | 10,06 | 10,06 | 9,76 | 10,03 | 2 | 2.012 |
| 20/5/2024 | 10,09 | 10,10 | -0,20% | 10,09 | 10,10 | 10,09 | 9,77 | 10,09 | 2 | 2.019 |
| 16/5/2024 | 9,75 | 10,12 | +3,58% | 9,75 | 10,14 | 9,89 | 9,75 | 10,11 | 3 | 46.507 |
| 15/5/2024 | 9,75 | 9,77 | -2,88% | 9,75 | 9,77 | 9,76 | 9,78 | 10,17 | 2 | 5.860 |
| 14/5/2024 | 10,22 | 10,06 | -4,64% | 10,06 | 10,22 | 10,07 | 9,77 | 10,19 | 3 | 34.268 |
| 10/5/2024 | 10,51 | 10,55 | +7,54% | 10,51 | 10,55 | 10,53 | 9,88 | 10,50 | 3 | 43.208 |
| 9/5/2024 | 9,78 | 9,81 | +0,10% | 9,78 | 10,28 | 9,80 | 9,81 | 10,51 | 5 | 28.421 |
| 8/5/2024 | 9,80 | 9,80 | -7,11% | 9,80 | 9,80 | 9,80 | 9,75 | 10,51 | 1 | 7.840 |
| 6/5/2024 | 10,55 | 10,55 | 0,00% | 10,55 | 10,55 | 10,55 | 9,82 | 10,55 | 1 | 1.055 |
| 3/5/2024 | 10,55 | 10,55 | +0,48% | 10,55 | 10,55 | 10,55 | 9,80 | 10,55 | 1 | 4.220 |
| 2/5/2024 | 10,39 | 10,50 | 0,00% | 10,39 | 10,50 | 10,49 | 9,76 | 10,50 | 3 | 35.689 |
| 30/4/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 9,85 | 10,50 | 2 | 2.100 |
| 29/4/2024 | 10,50 | 10,50 | -0,47% | 10,50 | 10,50 | 10,50 | 9,85 | 10,50 | 2 | 2.100 |
| 26/4/2024 | 10,46 | 10,55 | +1,05% | 10,46 | 10,55 | 10,49 | 9,85 | 10,55 | 3 | 20.984 |
| 24/4/2024 | 10,44 | 10,44 | -0,95% | 10,44 | 10,44 | 10,44 | 9,73 | 10,26 | 1 | 1.044 |
| 22/4/2024 | 9,73 | 10,54 | +8,32% | 9,73 | 10,54 | 10,48 | 9,73 | 10,44 | 2 | 28.296 |
| 18/4/2024 | 9,76 | 9,73 | -0,21% | 9,73 | 9,76 | 9,74 | 9,73 | 9,87 | 4 | 97.495 |
| 17/4/2024 | 9,75 | 9,75 | +0,10% | 9,75 | 9,75 | 9,75 | 9,73 | 10,49 | 2 | 2.925 |
| 16/4/2024 | 9,73 | 9,74 | -0,10% | 9,73 | 9,74 | 9,73 | 9,78 | 10,54 | 2 | 36.036 |
| 15/4/2024 | 9,75 | 9,75 | -0,10% | 9,75 | 9,75 | 9,75 | 9,75 | 10,51 | 2 | 31.200 |
| 12/4/2024 | 10,40 | 9,76 | -2,69% | 9,76 | 10,40 | 10,02 | 9,90 | 10,30 | 3 | 53.136 |
| 11/4/2024 | 10,60 | 10,03 | -10,92% | 10,00 | 10,97 | 10,34 | 9,80 | 10,54 | 22 | 179.980 |
| 10/4/2024 | 11,00 | 11,26 | +1,44% | 10,75 | 11,26 | 10,85 | 10,57 | 10,99 | 5 | 102.004 |
| 9/4/2024 | 11,46 | 11,10 | -2,03% | 11,10 | 11,46 | 11,26 | 11,00 | 11,86 | 3 | 51.828 |
| 8/4/2024 | 11,33 | 11,33 | +3,00% | 11,33 | 11,33 | 11,33 | 11,10 | 11,25 | 1 | 1.133 |
| 5/4/2024 | 11,95 | 11,00 | -11,43% | 11,00 | 11,95 | 11,24 | 11,00 | 11,33 | 19 | 393.492 |
| 4/4/2024 | 12,10 | 12,42 | +4,02% | 12,10 | 12,42 | 12,13 | 11,95 | 12,42 | 3 | 72.830 |
| 1/4/2024 | 11,94 | 11,94 | -7,87% | 11,94 | 11,94 | 11,94 | 11,94 | 12,95 | 1 | 1.194 |
| 27/3/2024 | 12,96 | 12,96 | -2,56% | 12,96 | 12,96 | 12,96 | 11,95 | 12,96 | 1 | 77.760 |
| 26/3/2024 | 12,96 | 13,30 | 0,00% | 12,96 | 13,30 | 13,04 | 12,96 | 13,30 | 5 | 57.398 |
| 25/3/2024 | 12,65 | 13,30 | +0,76% | 11,10 | 14,06 | 12,95 | 11,66 | 13,30 | 18 | 334.275 |
| 22/3/2024 | 13,20 | 13,20 | +14,48% | 13,20 | 13,20 | 13,20 | 13,36 | 13,44 | 1 | 19.800 |
| 19/3/2024 | 11,52 | 11,53 | -14,59% | 11,52 | 12,01 | 11,86 | 11,55 | 13,49 | 4 | 42.697 |
| 18/3/2024 | 12,99 | 13,50 | +8,87% | 12,99 | 13,50 | 13,18 | 11,52 | 13,50 | 5 | 133.196 |
| 15/3/2024 | 12,57 | 12,40 | +3,25% | 12,40 | 12,57 | 12,40 | 12,40 | 13,49 | 2 | 23.577 |
| 13/3/2024 | 12,75 | 12,01 | -7,33% | 11,75 | 12,75 | 12,40 | 11,52 | 12,83 | 4 | 60.779 |
| 12/3/2024 | 12,96 | 12,96 | 0,00% | 12,96 | 12,96 | 12,96 | 12,33 | 12,96 | 2 | 75.168 |
| 11/3/2024 | 12,68 | 12,96 | -0,08% | 12,68 | 14,06 | 13,17 | 12,96 | 13,89 | 11 | 309.615 |
| 8/3/2024 | 13,29 | 12,97 | -0,23% | 12,97 | 13,54 | 13,24 | 0,00 | 0,00 | 6 | 257.000 |
| 7/3/2024 | 11,94 | 13,00 | +8,88% | 11,94 | 13,50 | 12,84 | 11,93 | 13,29 | 6 | 173.341 |
| 5/3/2024 | 11,94 | 11,94 | 0,00% | 11,94 | 11,94 | 11,94 | 11,94 | 12,40 | 1 | 2.388 |
| 4/3/2024 | 12,40 | 11,94 | 0,00% | 11,94 | 12,40 | 12,14 | 11,94 | 12,40 | 6 | 146.960 |
| 1/3/2024 | 11,94 | 11,94 | +13,18% | 11,94 | 12,40 | 11,95 | 11,94 | 12,40 | 7 | 93.225 |
| 29/2/2024 | 11,80 | 10,55 | -10,59% | 10,55 | 11,94 | 11,29 | 10,55 | 11,90 | 9 | 213.395 |
| 28/2/2024 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,41 | 11,80 | 1 | 1.180 |
| 27/2/2024 | 11,79 | 11,80 | +1,29% | 11,79 | 11,80 | 11,79 | 11,41 | 11,80 | 2 | 34.206 |
| 26/2/2024 | 11,80 | 11,65 | -4,90% | 11,65 | 11,80 | 11,75 | 11,41 | 11,66 | 2 | 3.525 |
| 20/2/2024 | 12,25 | 12,25 | +7,36% | 12,25 | 12,25 | 12,25 | 11,99 | 12,26 | 1 | 6.125 |
| 15/2/2024 | 11,41 | 11,41 | +5,36% | 11,41 | 11,41 | 11,41 | 11,41 | 11,95 | 3 | 14.833 |
| 14/2/2024 | 10,83 | 10,83 | +4,23% | 10,83 | 10,83 | 10,83 | 10,76 | 11,77 | 1 | 2.166 |
| 9/2/2024 | 11,93 | 10,39 | -12,91% | 10,39 | 11,93 | 11,16 | 0,00 | 0,00 | 2 | 4.464 |
| 7/2/2024 | 11,63 | 11,93 | 0,00% | 11,63 | 11,93 | 11,78 | 10,43 | 11,94 | 2 | 2.356 |
| 6/2/2024 | 11,93 | 11,93 | +14,82% | 11,93 | 11,93 | 11,93 | 10,45 | 11,77 | 1 | 11.930 |
| 5/2/2024 | 11,94 | 10,39 | -12,91% | 10,39 | 11,94 | 10,58 | 10,45 | 11,94 | 4 | 42.335 |
| 2/2/2024 | 11,93 | 11,93 | +14,82% | 11,93 | 11,94 | 11,93 | 11,93 | 11,94 | 3 | 44.143 |
| 31/1/2024 | 11,41 | 10,39 | -16,88% | 10,38 | 11,41 | 10,63 | 10,39 | 11,94 | 6 | 59.555 |
| 30/1/2024 | 12,17 | 12,50 | +2,80% | 11,90 | 12,50 | 12,25 | 11,90 | 12,50 | 7 | 82.107 |
| 29/1/2024 | 12,16 | 12,16 | 0,00% | 12,16 | 12,16 | 12,16 | 11,50 | 12,00 | 1 | 1.216 |
| 26/1/2024 | 11,46 | 12,16 | +6,11% | 11,46 | 12,16 | 12,03 | 11,60 | 12,16 | 5 | 143.264 |
| 25/1/2024 | 11,46 | 11,46 | +10,40% | 11,46 | 11,46 | 11,46 | 10,38 | 11,46 | 1 | 1.146 |
| 24/1/2024 | 10,38 | 10,38 | -11,81% | 10,38 | 10,38 | 10,38 | 10,38 | 11,94 | 3 | 25.950 |
| 22/1/2024 | 11,94 | 11,77 | +6,90% | 10,82 | 11,94 | 11,77 | 10,81 | 11,94 | 5 | 38.843 |
| 19/1/2024 | 11,41 | 11,01 | -8,17% | 10,82 | 11,41 | 11,06 | 10,81 | 11,80 | 32 | 39.833 |
| 18/1/2024 | 11,94 | 11,99 | +5,08% | 11,94 | 11,99 | 11,95 | 11,41 | 12,96 | 2 | 17.935 |
| 17/1/2024 | 11,41 | 11,41 | 0,00% | 11,41 | 11,41 | 11,41 | 11,55 | 11,94 | 1 | 5.705 |
| 16/1/2024 | 11,99 | 11,41 | 0,00% | 11,41 | 11,99 | 11,60 | 11,96 | 11,99 | 2 | 3.481 |
| 15/1/2024 | 11,41 | 11,41 | -4,84% | 11,41 | 11,41 | 11,41 | 11,41 | 11,99 | 2 | 3.423 |
| 12/1/2024 | 11,77 | 11,99 | +2,30% | 11,66 | 11,99 | 11,74 | 11,41 | 11,99 | 5 | 119.808 |
| 11/1/2024 | 11,98 | 11,72 | +9,64% | 11,71 | 11,98 | 11,72 | 10,50 | 11,60 | 5 | 119.565 |
| 10/1/2024 | 11,94 | 10,69 | -8,40% | 10,69 | 11,94 | 11,58 | 10,50 | 11,48 | 5 | 25.486 |
| 9/1/2024 | 11,41 | 11,67 | +2,28% | 10,55 | 11,67 | 11,48 | 10,50 | 11,67 | 6 | 132.090 |
| 8/1/2024 | 11,90 | 11,41 | +9,92% | 11,34 | 11,90 | 11,75 | 11,41 | 11,99 | 8 | 260.936 |
| 28/12/2023 | 11,58 | 10,38 | -4,86% | 10,38 | 11,58 | 10,39 | 10,38 | 10,70 | 6 | 64.479 |
| 27/12/2023 | 10,88 | 10,91 | +4,90% | 10,88 | 10,91 | 10,90 | 10,38 | 10,92 | 2 | 3.270 |
| 21/12/2023 | 10,41 | 10,40 | -5,37% | 10,40 | 10,41 | 10,40 | 10,38 | 11,70 | 2 | 31.228 |
| 19/12/2023 | 10,99 | 10,99 | +5,88% | 10,39 | 10,99 | 10,95 | 10,38 | 10,80 | 3 | 36.147 |
| 18/12/2023 | 10,66 | 10,38 | -5,55% | 10,38 | 10,66 | 10,42 | 10,38 | 11,55 | 5 | 86.566 |
| 15/12/2023 | 10,99 | 10,99 | +5,07% | 10,99 | 10,99 | 10,99 | 10,42 | 11,80 | 1 | 2.198 |
| 14/12/2023 | 10,39 | 10,46 | -3,15% | 10,39 | 10,46 | 10,39 | 10,72 | 11,00 | 2 | 11.436 |
| 13/12/2023 | 10,74 | 10,80 | -0,64% | 10,74 | 10,80 | 10,78 | 10,39 | 11,25 | 2 | 5.394 |
| 12/12/2023 | 11,00 | 10,87 | -0,18% | 10,87 | 11,00 | 10,93 | 10,86 | 11,00 | 2 | 2.187 |
| 11/12/2023 | 10,89 | 10,89 | +0,46% | 10,89 | 10,89 | 10,89 | 10,40 | 11,25 | 2 | 6.534 |
| 8/12/2023 | 10,75 | 10,84 | +1,03% | 10,75 | 10,84 | 10,79 | 10,47 | 10,91 | 2 | 32.385 |
| 6/12/2023 | 10,73 | 10,73 | -10,95% | 10,73 | 10,73 | 10,73 | 10,73 | 11,78 | 2 | 2.146 |
| 4/12/2023 | 11,09 | 12,05 | +11,06% | 11,09 | 12,06 | 11,19 | 11,13 | 12,00 | 6 | 60.433 |
| 30/11/2023 | 11,94 | 10,85 | -1,36% | 10,85 | 11,94 | 11,16 | 7,70 | 11,08 | 6 | 64.730 |
| 29/11/2023 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 7,70 | 12,97 | 1 | 1.100 |
| 28/11/2023 | 10,80 | 11,00 | +12,70% | 10,80 | 11,00 | 10,90 | 7,70 | 11,05 | 4 | 23.980 |
| 27/11/2023 | 10,52 | 9,76 | -11,27% | 9,76 | 10,52 | 9,79 | 9,76 | 12,57 | 5 | 59.764 |
| 23/11/2023 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 12,57 | 1 | 7.700 |
| 21/11/2023 | 11,00 | 11,00 | -0,45% | 11,00 | 11,00 | 11,00 | 11,00 | 12,50 | 2 | 6.600 |
| 20/11/2023 | 10,86 | 11,05 | -0,45% | 10,73 | 11,05 | 10,86 | 11,00 | 13,97 | 7 | 83.629 |
| 17/11/2023 | 11,55 | 11,10 | -4,06% | 10,99 | 11,55 | 11,51 | 10,81 | 11,56 | 3 | 31.084 |
| 13/11/2023 | 10,90 | 11,57 | -0,17% | 10,90 | 11,57 | 10,92 | 10,81 | 11,58 | 2 | 28.407 |
| 8/11/2023 | 11,59 | 11,59 | +6,23% | 11,59 | 11,59 | 11,59 | 10,81 | 11,60 | 3 | 28.975 |
| 7/11/2023 | 11,00 | 10,91 | -7,46% | 10,91 | 11,49 | 11,13 | 10,93 | 15,07 | 10 | 61.266 |
| 6/11/2023 | 12,05 | 11,79 | -2,16% | 11,79 | 12,50 | 12,35 | 11,01 | 11,76 | 6 | 23.474 |
| 3/11/2023 | 10,26 | 12,05 | +4,33% | 10,26 | 12,05 | 11,39 | 11,79 | 12,05 | 7 | 77.472 |
| 1/11/2023 | 11,80 | 11,55 | -2,12% | 11,55 | 11,80 | 11,77 | 10,94 | 11,44 | 2 | 12.955 |
| 31/10/2023 | 11,52 | 11,80 | +2,43% | 11,00 | 11,80 | 11,65 | 11,55 | 12,20 | 6 | 90.946 |
| 30/10/2023 | 11,52 | 11,52 | -5,50% | 11,52 | 11,52 | 11,52 | 10,26 | 11,52 | 1 | 2.304 |
| 27/10/2023 | 12,19 | 12,19 | 0,00% | 12,19 | 12,19 | 12,19 | 10,26 | 12,03 | 1 | 1.219 |
| 26/10/2023 | 10,21 | 12,19 | +1,25% | 10,21 | 12,19 | 10,28 | 10,26 | 11,47 | 2 | 27.765 |
| 25/10/2023 | 11,59 | 12,04 | +0,50% | 11,59 | 12,04 | 12,01 | 10,21 | 11,39 | 4 | 39.663 |
| 20/10/2023 | 11,98 | 11,98 | +17,34% | 11,98 | 11,98 | 11,98 | 10,22 | 11,98 | 1 | 1.198 |
| 19/10/2023 | 10,21 | 10,21 | -14,85% | 10,21 | 10,21 | 10,21 | 10,20 | 10,21 | 1 | 1.021 |
| 18/10/2023 | 10,20 | 11,99 | +9,00% | 10,20 | 11,99 | 10,56 | 10,51 | 11,99 | 3 | 5.281 |
| 17/10/2023 | 12,00 | 11,00 | -4,68% | 11,00 | 12,00 | 11,90 | 11,00 | 11,86 | 4 | 39.300 |
| 16/10/2023 | 11,54 | 11,54 | +2,12% | 11,54 | 11,54 | 11,54 | 11,00 | 11,99 | 1 | 1.154 |
| 13/10/2023 | 11,31 | 11,30 | -5,83% | 11,30 | 11,31 | 11,30 | 10,20 | 11,16 | 2 | 18.095 |
| 10/10/2023 | 11,50 | 12,00 | +0,08% | 11,36 | 12,00 | 11,47 | 11,37 | 12,00 | 5 | 26.381 |
| 5/10/2023 | 11,99 | 11,99 | -0,08% | 11,99 | 11,99 | 11,99 | 10,21 | 11,99 | 1 | 1.199 |
| 29/9/2023 | 11,93 | 12,00 | 0,00% | 11,93 | 12,00 | 11,96 | 10,26 | 11,25 | 2 | 2.393 |
| 28/9/2023 | 12,00 | 12,00 | +7,05% | 12,00 | 12,00 | 12,00 | 11,99 | 12,00 | 2 | 2.400 |
| 27/9/2023 | 11,21 | 11,21 | -13,44% | 11,21 | 11,21 | 11,21 | 11,21 | 12,89 | 1 | 6.726 |
| 26/9/2023 | 12,90 | 12,95 | +7,92% | 12,90 | 12,95 | 12,93 | 10,21 | 12,95 | 4 | 28.460 |
| 25/9/2023 | 12,00 | 12,00 | -6,90% | 12,00 | 12,00 | 12,00 | 12,00 | 12,90 | 1 | 12.000 |
| 22/9/2023 | 12,00 | 12,89 | 0,00% | 12,00 | 12,89 | 12,09 | 12,09 | 12,85 | 3 | 21.778 |
| 21/9/2023 | 12,89 | 12,89 | +7,60% | 12,89 | 12,89 | 12,89 | 10,22 | 12,85 | 1 | 1.289 |
| 20/9/2023 | 11,98 | 11,98 | 0,00% | 11,98 | 11,98 | 11,98 | 11,00 | 11,98 | 2 | 10.782 |
| 19/9/2023 | 11,98 | 11,98 | -0,25% | 11,98 | 11,98 | 11,98 | 11,98 | 12,35 | 1 | 1.198 |
| 18/9/2023 | 12,00 | 12,01 | +0,92% | 12,00 | 12,01 | 12,00 | 12,00 | 12,01 | 2 | 7.201 |
| 15/9/2023 | 11,90 | 11,90 | +4,94% | 11,90 | 11,90 | 11,90 | 10,22 | 12,00 | 1 | 1.190 |
| 14/9/2023 | 11,34 | 11,34 | -11,34% | 11,34 | 11,34 | 11,34 | 11,91 | 12,82 | 1 | 1.134 |
| 13/9/2023 | 12,48 | 12,79 | +25,27% | 11,68 | 12,79 | 12,30 | 11,82 | 12,89 | 13 | 116.865 |
| 12/9/2023 | 10,21 | 10,21 | -16,04% | 10,21 | 10,40 | 10,23 | 10,21 | 11,00 | 8 | 96.174 |
| 11/9/2023 | 12,02 | 12,16 | +1,16% | 12,02 | 12,16 | 12,15 | 10,21 | 12,16 | 3 | 42.532 |
| 8/9/2023 | 12,02 | 12,02 | +3,53% | 12,02 | 12,02 | 12,02 | 10,21 | 12,02 | 4 | 16.828 |
| 6/9/2023 | 11,76 | 11,61 | -2,44% | 11,61 | 11,76 | 11,75 | 10,50 | 11,75 | 4 | 51.704 |
| 5/9/2023 | 10,10 | 11,90 | -1,00% | 10,10 | 11,90 | 11,04 | 11,11 | 11,97 | 6 | 8.836 |
| 4/9/2023 | 11,00 | 12,02 | +9,27% | 11,00 | 12,02 | 11,35 | 9,96 | 12,02 | 9 | 17.031 |
| 1/9/2023 | 10,80 | 11,00 | +2,33% | 10,80 | 11,00 | 10,88 | 11,00 | 13,00 | 5 | 51.136 |
| 31/8/2023 | 10,75 | 10,75 | +4,88% | 10,75 | 10,75 | 10,75 | 9,96 | 10,74 | 1 | 16.125 |
| 30/8/2023 | 10,25 | 10,25 | +2,50% | 9,91 | 10,25 | 10,14 | 9,91 | 10,78 | 6 | 24.355 |
| 28/8/2023 | 10,00 | 10,00 | 0,00% | 10,00 | 10,12 | 10,07 | 10,00 | 10,26 | 5 | 17.132 |
| 25/8/2023 | 10,50 | 10,00 | +1,01% | 10,00 | 10,60 | 10,30 | 10,00 | 10,35 | 8 | 30.901 |
| 24/8/2023 | 10,29 | 9,90 | -1,49% | 9,90 | 10,29 | 9,98 | 9,90 | 10,21 | 4 | 9.989 |
| 23/8/2023 | 9,80 | 10,05 | +3,08% | 9,80 | 10,08 | 9,92 | 9,85 | 10,05 | 12 | 117.131 |
| 22/8/2023 | 9,54 | 9,75 | +4,28% | 9,54 | 9,75 | 9,62 | 9,45 | 9,75 | 6 | 48.120 |
| 21/8/2023 | 9,47 | 9,35 | +3,31% | 9,00 | 9,47 | 9,15 | 8,95 | 9,34 | 5 | 20.139 |
| 17/8/2023 | 9,16 | 9,05 | +6,47% | 9,04 | 9,16 | 9,05 | 8,51 | 9,05 | 6 | 95.055 |
| 16/8/2023 | 8,51 | 8,50 | -7,51% | 8,50 | 8,51 | 8,50 | 8,67 | 9,49 | 2 | 27.230 |
| 14/8/2023 | 9,10 | 9,19 | +6,12% | 9,10 | 9,19 | 9,13 | 8,51 | 9,19 | 3 | 9.131 |
| 11/8/2023 | 8,50 | 8,66 | +1,64% | 8,50 | 9,79 | 9,31 | 8,66 | 9,17 | 24 | 1.445.921 |
| 10/8/2023 | 8,52 | 8,52 | -3,62% | 8,52 | 8,55 | 8,53 | 8,53 | 8,99 | 3 | 9.387 |
| 9/8/2023 | 8,84 | 8,84 | -1,23% | 8,84 | 8,84 | 8,84 | 8,50 | 8,84 | 1 | 884 |
| 8/8/2023 | 9,24 | 8,95 | -0,56% | 8,50 | 9,30 | 8,77 | 8,51 | 9,18 | 11 | 98.267 |
| 7/8/2023 | 9,13 | 9,00 | +2,86% | 8,67 | 10,20 | 9,19 | 8,87 | 9,00 | 21 | 334.538 |
| 4/8/2023 | 8,76 | 8,75 | -3,21% | 8,75 | 8,76 | 8,75 | 8,80 | 9,13 | 2 | 10.501 |
| 3/8/2023 | 9,03 | 9,04 | +0,44% | 9,03 | 9,15 | 9,07 | 9,08 | 9,24 | 4 | 6.349 |
| 1/8/2023 | 9,27 | 9,00 | -2,17% | 9,00 | 9,30 | 9,26 | 9,05 | 9,29 | 6 | 58.381 |
| 31/7/2023 | 9,05 | 9,20 | +6,60% | 8,00 | 9,20 | 8,83 | 8,98 | 9,15 | 11 | 40.625 |
| 28/7/2023 | 8,61 | 8,63 | +0,70% | 8,61 | 8,63 | 8,61 | 8,62 | 8,88 | 2 | 2.585 |
| 27/7/2023 | 9,00 | 8,57 | -8,64% | 8,57 | 9,00 | 8,63 | 8,62 | 9,38 | 3 | 27.639 |
| 26/7/2023 | 9,38 | 9,38 | +5,27% | 9,38 | 9,38 | 9,38 | 8,93 | 9,24 | 1 | 938 |
| 25/7/2023 | 9,12 | 8,91 | -2,30% | 8,91 | 9,12 | 9,04 | 8,57 | 9,00 | 4 | 63.331 |
| 24/7/2023 | 8,80 | 9,12 | +2,47% | 7,10 | 9,12 | 8,77 | 8,72 | 9,48 | 19 | 136.967 |
| 20/7/2023 | 9,00 | 8,90 | +1,02% | 8,90 | 9,00 | 8,90 | 8,90 | 9,32 | 9 | 90.800 |
| 19/7/2023 | 9,24 | 8,81 | -13,63% | 8,81 | 10,20 | 9,42 | 8,81 | 10,20 | 10 | 121.600 |
| 18/7/2023 | 10,20 | 10,20 | +11,96% | 10,20 | 10,20 | 10,20 | 9,41 | 10,19 | 1 | 12.240 |
| 17/7/2023 | 9,11 | 9,11 | -3,09% | 9,11 | 9,11 | 9,11 | 9,23 | 9,44 | 1 | 911 |
| 14/7/2023 | 9,39 | 9,40 | -1,05% | 9,39 | 9,40 | 9,39 | 9,12 | 9,59 | 2 | 1.879 |
| 13/7/2023 | 10,20 | 9,50 | +3,04% | 9,50 | 10,20 | 9,71 | 9,03 | 9,85 | 3 | 33.030 |
| 11/7/2023 | 9,23 | 9,22 | -9,61% | 9,22 | 9,23 | 9,22 | 9,22 | 9,52 | 3 | 2.768 |
| 10/7/2023 | 10,20 | 10,20 | +12,21% | 10,20 | 10,20 | 10,20 | 9,50 | 9,97 | 1 | 20.400 |
| 7/7/2023 | 9,09 | 9,09 | -2,26% | 9,09 | 9,09 | 9,09 | 9,09 | 9,99 | 2 | 2.727 |
| 6/7/2023 | 9,19 | 9,30 | +4,73% | 9,19 | 10,20 | 9,40 | 9,23 | 9,59 | 15 | 115.659 |
| 4/7/2023 | 9,10 | 8,88 | -1,33% | 8,88 | 9,10 | 9,03 | 8,88 | 9,13 | 5 | 45.157 |
| 3/7/2023 | 9,01 | 9,00 | +0,33% | 9,00 | 9,34 | 9,09 | 9,01 | 9,19 | 4 | 10.003 |
| 29/6/2023 | 8,88 | 8,97 | +4,91% | 8,88 | 8,97 | 8,92 | 8,76 | 8,97 | 3 | 89.250 |
| 28/6/2023 | 9,79 | 8,55 | -2,84% | 8,55 | 9,79 | 9,01 | 8,55 | 8,58 | 3 | 45.970 |
| 27/6/2023 | 9,98 | 8,80 | -3,08% | 8,80 | 9,98 | 9,36 | 8,81 | 9,00 | 10 | 132.020 |
| 26/6/2023 | 9,08 | 9,08 | -1,41% | 9,08 | 9,08 | 9,08 | 8,81 | 9,08 | 1 | 2.724 |
| 23/6/2023 | 8,53 | 9,21 | 0,00% | 8,53 | 9,21 | 9,01 | 8,95 | 9,21 | 9 | 100.022 |
| 22/6/2023 | 9,00 | 9,21 | -2,54% | 8,75 | 9,21 | 8,81 | 9,00 | 9,21 | 8 | 116.330 |
| 21/6/2023 | 9,00 | 9,45 | +5,12% | 8,71 | 9,45 | 9,14 | 8,72 | 9,26 | 9 | 44.826 |
| 20/6/2023 | 9,50 | 8,99 | +2,16% | 8,99 | 9,59 | 9,16 | 8,99 | 9,00 | 9 | 41.235 |
| 19/6/2023 | 8,50 | 8,80 | +1,15% | 8,50 | 9,30 | 8,96 | 8,80 | 9,37 | 20 | 249.277 |
| 16/6/2023 | 8,51 | 8,70 | +0,58% | 8,51 | 8,90 | 8,75 | 8,69 | 8,70 | 19 | 316.070 |
| 15/6/2023 | 8,55 | 8,65 | +1,17% | 8,55 | 8,66 | 8,60 | 8,56 | 8,60 | 3 | 3.441 |
| 14/6/2023 | 9,00 | 8,55 | -4,04% | 8,48 | 9,00 | 8,55 | 8,55 | 8,56 | 28 | 261.754 |
| 13/6/2023 | 8,59 | 8,91 | +5,69% | 8,52 | 8,91 | 8,81 | 8,63 | 8,76 | 17 | 324.380 |
| 12/6/2023 | 8,58 | 8,43 | -0,71% | 8,43 | 8,59 | 8,57 | 8,53 | 8,58 | 6 | 24.877 |
| 9/6/2023 | 8,43 | 8,49 | +0,47% | 8,40 | 8,59 | 8,50 | 8,49 | 8,62 | 8 | 90.994 |
| 7/6/2023 | 8,96 | 8,45 | -3,76% | 8,45 | 8,96 | 8,68 | 8,43 | 8,67 | 5 | 88.563 |
| 6/6/2023 | 8,78 | 8,78 | +1,27% | 8,78 | 8,78 | 8,78 | 8,40 | 8,73 | 3 | 46.534 |
| 5/6/2023 | 8,69 | 8,67 | -1,48% | 8,67 | 8,69 | 8,68 | 8,35 | 8,66 | 4 | 35.603 |
| 2/6/2023 | 8,01 | 8,80 | +3,90% | 8,01 | 8,88 | 8,64 | 8,38 | 8,79 | 7 | 19.893 |
| 1/6/2023 | 8,58 | 8,47 | -0,35% | 7,60 | 8,58 | 7,87 | 8,45 | 8,64 | 18 | 117.391 |
| 31/5/2023 | 8,60 | 8,50 | -0,58% | 8,50 | 8,60 | 8,54 | 8,42 | 8,50 | 9 | 32.462 |
| 30/5/2023 | 8,53 | 8,55 | +0,83% | 8,53 | 8,59 | 8,56 | 8,53 | 8,58 | 4 | 3.424 |
| 29/5/2023 | 7,83 | 8,48 | -1,97% | 7,83 | 8,63 | 8,26 | 8,46 | 8,59 | 13 | 124.005 |
| 25/5/2023 | 8,50 | 8,65 | +2,61% | 8,50 | 8,65 | 8,51 | 8,36 | 8,65 | 3 | 9.365 |
| 24/5/2023 | 8,29 | 8,43 | -1,40% | 8,29 | 8,46 | 8,36 | 8,34 | 8,43 | 5 | 7.525 |
| 23/5/2023 | 8,37 | 8,55 | -1,50% | 8,30 | 8,69 | 8,46 | 8,30 | 8,55 | 6 | 38.079 |
| 22/5/2023 | 8,68 | 8,68 | +4,83% | 8,30 | 8,68 | 8,45 | 8,30 | 8,65 | 4 | 14.376 |
| 19/5/2023 | 8,42 | 8,28 | -0,84% | 8,27 | 8,56 | 8,41 | 8,27 | 8,59 | 10 | 43.783 |
| 18/5/2023 | 8,79 | 8,35 | +2,96% | 8,35 | 8,79 | 8,51 | 7,82 | 8,65 | 5 | 68.080 |
| 17/5/2023 | 8,05 | 8,11 | -3,91% | 8,05 | 8,22 | 8,11 | 8,05 | 8,24 | 4 | 47.090 |
| 16/5/2023 | 8,14 | 8,44 | +7,93% | 8,14 | 8,55 | 8,28 | 7,90 | 8,37 | 3 | 26.518 |
| 15/5/2023 | 7,96 | 7,82 | +3,58% | 7,78 | 8,23 | 7,99 | 7,82 | 8,99 | 4 | 20.790 |
| 12/5/2023 | 8,38 | 7,55 | -8,93% | 7,55 | 8,82 | 8,30 | 7,55 | 8,27 | 26 | 214.294 |
| 11/5/2023 | 8,29 | 8,29 | 0,00% | 8,29 | 8,35 | 8,30 | 7,83 | 8,29 | 4 | 91.310 |
| 10/5/2023 | 7,84 | 8,29 | +6,97% | 7,76 | 8,38 | 7,91 | 7,88 | 8,29 | 6 | 89.490 |
| 8/5/2023 | 7,91 | 7,75 | -0,64% | 7,75 | 8,00 | 7,88 | 7,78 | 8,37 | 5 | 3.942 |
| 5/5/2023 | 7,80 | 7,80 | -6,25% | 7,80 | 7,80 | 7,80 | 7,80 | 8,32 | 1 | 780 |
| 4/5/2023 | 7,98 | 8,32 | +2,46% | 7,79 | 8,32 | 8,02 | 7,79 | 8,32 | 6 | 23.281 |
| 2/5/2023 | 8,50 | 8,12 | -2,75% | 8,12 | 8,50 | 8,37 | 8,10 | 8,37 | 6 | 7.538 |
| 28/4/2023 | 8,00 | 8,35 | +4,51% | 7,82 | 8,35 | 8,01 | 8,10 | 8,35 | 14 | 410.956 |
| 27/4/2023 | 8,01 | 7,99 | -2,20% | 7,85 | 8,39 | 8,14 | 7,98 | 8,11 | 17 | 246.850 |
| 26/4/2023 | 8,18 | 8,17 | -4,11% | 8,04 | 8,64 | 8,31 | 8,04 | 8,39 | 29 | 1.185.472 |
| 25/4/2023 | 8,65 | 8,52 | +0,47% | 8,30 | 8,65 | 8,38 | 8,20 | 8,42 | 13 | 587.283 |
| 24/4/2023 | 8,60 | 8,48 | -1,28% | 8,20 | 8,60 | 8,31 | 8,18 | 8,47 | 14 | 490.781 |
| 20/4/2023 | 8,50 | 8,59 | +1,18% | 8,07 | 8,65 | 8,51 | 8,20 | 8,59 | 8 | 63.022 |
| 18/4/2023 | 8,49 | 8,49 | +1,68% | 8,49 | 8,49 | 8,49 | 8,18 | 8,49 | 1 | 849 |
| 17/4/2023 | 8,33 | 8,35 | +2,45% | 8,32 | 8,35 | 8,32 | 8,17 | 8,49 | 4 | 17.480 |
| 14/4/2023 | 8,11 | 8,15 | -1,81% | 8,11 | 8,15 | 8,13 | 8,15 | 8,40 | 2 | 13.835 |
| 12/4/2023 | 8,40 | 8,30 | -1,31% | 8,15 | 8,50 | 8,29 | 8,28 | 8,49 | 32 | 794.297 |
| 10/4/2023 | 8,37 | 8,41 | +0,48% | 8,36 | 8,41 | 8,36 | 8,30 | 8,60 | 4 | 16.734 |
| 6/4/2023 | 8,55 | 8,37 | 0,00% | 8,37 | 8,55 | 8,40 | 8,31 | 8,38 | 3 | 10.082 |
| 4/4/2023 | 8,35 | 8,37 | +2,45% | 8,35 | 8,37 | 8,36 | 8,20 | 8,38 | 2 | 5.018 |
| 31/3/2023 | 8,49 | 8,17 | -2,39% | 8,17 | 8,49 | 8,33 | 8,17 | 8,47 | 2 | 1.666 |
| 30/3/2023 | 8,29 | 8,37 | -0,83% | 8,29 | 8,37 | 8,33 | 8,10 | 8,37 | 2 | 1.666 |
| 28/3/2023 | 8,40 | 8,44 | +0,48% | 8,40 | 8,79 | 8,53 | 8,15 | 8,43 | 6 | 11.947 |
| 24/3/2023 | 7,61 | 8,40 | +5,00% | 7,54 | 8,49 | 7,78 | 8,00 | 8,40 | 5 | 50.617 |
| 23/3/2023 | 8,10 | 8,00 | -10,81% | 8,00 | 8,10 | 8,07 | 7,02 | 8,50 | 7 | 99.330 |
| 22/3/2023 | 8,30 | 8,97 | +4,42% | 8,30 | 8,97 | 8,33 | 8,31 | 8,79 | 2 | 15.837 |
| 21/3/2023 | 8,88 | 8,59 | +7,38% | 8,55 | 8,88 | 8,67 | 8,12 | 8,59 | 3 | 2.602 |
| 20/3/2023 | 8,00 | 8,00 | -0,12% | 8,00 | 8,00 | 8,00 | 8,10 | 8,97 | 1 | 800 |
| 15/3/2023 | 8,32 | 8,01 | -8,46% | 8,01 | 8,32 | 8,30 | 8,01 | 9,24 | 5 | 71.387 |
| 14/3/2023 | 8,75 | 8,75 | -0,91% | 8,75 | 8,75 | 8,75 | 8,28 | 8,75 | 1 | 7.875 |
| 13/3/2023 | 8,83 | 8,83 | -4,54% | 8,83 | 8,83 | 8,84 | 8,76 | 9,00 | 2 | 9.730 |
| 10/3/2023 | 9,44 | 9,25 | -2,22% | 9,00 | 9,44 | 9,23 | 8,25 | 9,25 | 4 | 3.694 |
| 9/3/2023 | 8,96 | 9,46 | +12,75% | 8,96 | 9,46 | 9,15 | 8,74 | 9,46 | 2 | 37.536 |
| 8/3/2023 | 8,54 | 8,39 | +4,74% | 8,39 | 8,54 | 8,45 | 8,32 | 9,32 | 4 | 35.528 |
| 7/3/2023 | 8,65 | 8,01 | -4,42% | 8,01 | 8,65 | 8,26 | 8,00 | 9,37 | 3 | 19.013 |
| 6/3/2023 | 8,18 | 8,38 | -6,37% | 8,18 | 8,38 | 8,31 | 8,18 | 8,79 | 2 | 12.470 |
| 2/3/2023 | 8,69 | 8,95 | +11,74% | 8,69 | 8,95 | 8,73 | 8,20 | 8,94 | 4 | 73.378 |
| 1/3/2023 | 8,01 | 8,01 | -10,60% | 8,01 | 8,01 | 8,01 | 8,00 | 8,88 | 1 | 1.602 |
| 27/2/2023 | 8,01 | 8,96 | -1,10% | 8,01 | 8,96 | 8,48 | 8,00 | 8,97 | 2 | 1.697 |
| 24/2/2023 | 8,78 | 9,06 | +2,03% | 8,78 | 9,06 | 8,90 | 8,25 | 9,02 | 4 | 29.374 |
| 23/2/2023 | 8,24 | 8,88 | +6,86% | 8,24 | 8,88 | 8,59 | 8,24 | 8,89 | 2 | 7.736 |
| 22/2/2023 | 8,41 | 8,31 | -0,84% | 8,31 | 8,41 | 8,31 | 8,31 | 8,89 | 2 | 16.630 |
| 17/2/2023 | 8,50 | 8,38 | -7,10% | 8,38 | 8,50 | 8,44 | 8,41 | 9,07 | 2 | 1.688 |
| 15/2/2023 | 9,04 | 9,02 | +0,67% | 9,01 | 9,04 | 9,02 | 8,46 | 9,07 | 4 | 18.956 |
| 14/2/2023 | 8,96 | 8,96 | +3,70% | 8,96 | 8,96 | 8,96 | 8,55 | 9,00 | 1 | 896 |
| 13/2/2023 | 8,75 | 8,64 | -6,59% | 8,64 | 8,75 | 8,74 | 8,64 | 9,10 | 2 | 53.364 |
| 8/2/2023 | 9,25 | 9,25 | +15,48% | 9,25 | 9,25 | 9,25 | 8,60 | 9,22 | 1 | 2.775 |
| 7/2/2023 | 8,01 | 8,01 | -13,41% | 8,01 | 8,01 | 8,01 | 8,20 | 9,73 | 1 | 6.408 |
| 3/2/2023 | 9,20 | 9,25 | -3,55% | 9,20 | 9,25 | 9,23 | 9,25 | 9,69 | 4 | 50.775 |
| 2/2/2023 | 9,59 | 9,59 | +10,23% | 9,59 | 9,59 | 9,59 | 8,99 | 9,59 | 2 | 5.754 |
| 1/2/2023 | 9,60 | 8,70 | -2,14% | 8,70 | 9,60 | 9,24 | 8,70 | 9,59 | 3 | 4.620 |
| 30/1/2023 | 9,00 | 8,89 | -12,84% | 8,89 | 9,00 | 8,95 | 8,60 | 10,00 | 3 | 17.012 |
| 26/1/2023 | 8,88 | 10,20 | +17,24% | 8,88 | 10,20 | 9,53 | 8,00 | 10,20 | 3 | 19.065 |
| 25/1/2023 | 8,70 | 8,70 | -12,74% | 8,70 | 8,70 | 8,70 | 8,77 | 9,99 | 1 | 870 |
| 24/1/2023 | 9,97 | 9,97 | -0,20% | 9,97 | 9,97 | 9,97 | 8,79 | 9,89 | 1 | 997 |
| 23/1/2023 | 8,80 | 9,99 | +9,06% | 8,80 | 9,99 | 9,20 | 8,80 | 9,99 | 4 | 15.650 |
| 20/1/2023 | 9,00 | 9,16 | -8,40% | 8,65 | 9,16 | 9,06 | 8,58 | 9,85 | 5 | 133.258 |
| 19/1/2023 | 9,17 | 10,00 | +4,17% | 9,00 | 10,00 | 9,17 | 9,00 | 10,17 | 8 | 31.206 |
| 18/1/2023 | 9,79 | 9,60 | +4,58% | 9,60 | 9,79 | 9,69 | 9,11 | 9,55 | 4 | 16.483 |
| 16/1/2023 | 9,12 | 9,18 | +0,55% | 9,12 | 9,18 | 9,13 | 8,06 | 9,19 | 4 | 37.463 |
| 13/1/2023 | 9,13 | 9,13 | +13,28% | 9,13 | 9,13 | 9,13 | 8,06 | 9,02 | 1 | 6.391 |
| 12/1/2023 | 8,93 | 8,06 | -10,84% | 8,03 | 9,12 | 8,67 | 8,05 | 9,13 | 11 | 35.583 |
| 11/1/2023 | 10,00 | 9,04 | -9,60% | 9,01 | 10,45 | 9,08 | 9,00 | 10,00 | 10 | 61.782 |
| 10/1/2023 | 8,96 | 10,00 | +11,73% | 8,96 | 10,00 | 9,48 | 9,10 | 10,50 | 2 | 1.896 |
| 9/1/2023 | 10,16 | 8,95 | -10,14% | 8,95 | 10,16 | 8,98 | 9,02 | 10,00 | 5 | 73.681 |
| 6/1/2023 | 8,88 | 9,96 | +23,57% | 8,88 | 9,96 | 9,79 | 8,57 | 9,96 | 4 | 11.759 |
| 5/1/2023 | 8,98 | 8,06 | +0,37% | 8,06 | 8,98 | 8,52 | 8,96 | 9,97 | 2 | 1.704 |
| 4/1/2023 | 8,03 | 8,03 | -19,70% | 8,03 | 8,03 | 8,03 | 8,10 | 10,00 | 1 | 803 |
| 3/1/2023 | 10,00 | 10,00 | +1,01% | 10,00 | 10,00 | 10,00 | 9,21 | 9,41 | 1 | 5.000 |
| 2/1/2023 | 10,00 | 9,90 | -0,80% | 9,90 | 10,00 | 9,98 | 8,02 | 9,90 | 4 | 13.976 |
| 29/12/2022 | 9,98 | 9,98 | -0,20% | 9,98 | 9,98 | 9,98 | 9,00 | 10,00 | 1 | 11.976 |
| 28/12/2022 | 9,99 | 10,00 | 0,00% | 9,36 | 10,00 | 9,87 | 9,25 | 10,00 | 12 | 33.562 |
| 27/12/2022 | 10,00 | 10,00 | +8,70% | 10,00 | 10,00 | 10,00 | 8,05 | 9,97 | 1 | 1.000 |
| 23/12/2022 | 9,19 | 9,20 | +2,22% | 9,19 | 9,20 | 9,19 | 9,20 | 0,00 | 2 | 2.759 |
| 22/12/2022 | 8,56 | 9,00 | +12,50% | 8,56 | 9,00 | 8,88 | 9,00 | 10,00 | 4 | 3.555 |
| 21/12/2022 | 8,00 | 8,00 | -20,00% | 8,00 | 8,00 | 8,00 | 8,00 | 10,00 | 3 | 2.400 |
| 20/12/2022 | 10,00 | 10,00 | +0,10% | 10,00 | 10,00 | 10,00 | 9,20 | 10,00 | 1 | 1.000 |
| 19/12/2022 | 9,70 | 9,99 | +2,04% | 9,69 | 9,99 | 9,75 | 8,00 | 9,99 | 6 | 143.469 |
| 16/12/2022 | 9,79 | 9,79 | +0,72% | 9,79 | 9,79 | 9,79 | 9,73 | 9,79 | 1 | 1.958 |
| 15/12/2022 | 9,73 | 9,72 | +7,88% | 9,72 | 9,73 | 9,72 | 9,72 | 10,04 | 2 | 23.340 |
| 14/12/2022 | 9,91 | 9,01 | -22,86% | 9,01 | 9,91 | 9,25 | 9,00 | 9,91 | 2 | 10.181 |
| 13/12/2022 | 10,22 | 11,68 | +44,38% | 10,22 | 11,68 | 11,19 | 8,00 | 10,54 | 4 | 17.914 |
| 6/12/2022 | 10,22 | 8,09 | -23,32% | 8,09 | 10,22 | 10,08 | 8,00 | 8,09 | 5 | 21.171 |
| 5/12/2022 | 10,55 | 10,55 | 0,00% | 10,55 | 10,55 | 10,55 | 10,07 | 10,29 | 2 | 10.550 |
| 2/12/2022 | 10,21 | 10,55 | +6,03% | 10,20 | 10,55 | 10,21 | 10,05 | 10,55 | 6 | 41.895 |
| 1/12/2022 | 9,95 | 9,95 | -0,20% | 9,95 | 9,95 | 9,95 | 8,00 | 10,09 | 1 | 995 |
| 30/11/2022 | 10,15 | 9,97 | -1,38% | 9,97 | 10,19 | 10,08 | 9,95 | 9,97 | 5 | 32.266 |
| 29/11/2022 | 10,54 | 10,11 | -0,39% | 10,11 | 10,54 | 10,21 | 9,00 | 10,20 | 2 | 4.087 |
| 28/11/2022 | 10,15 | 10,15 | +25,31% | 10,15 | 10,22 | 10,17 | 8,00 | 10,21 | 3 | 21.357 |
| 25/11/2022 | 10,06 | 8,10 | -19,48% | 8,10 | 10,55 | 9,72 | 8,77 | 9,80 | 11 | 104.004 |
| 24/11/2022 | 10,06 | 10,06 | +0,10% | 10,06 | 10,06 | 10,06 | 10,06 | 10,97 | 1 | 1.006 |
| 23/11/2022 | 10,01 | 10,05 | +0,50% | 10,01 | 10,10 | 10,05 | 10,06 | 11,43 | 3 | 20.105 |
| 18/11/2022 | 10,58 | 10,00 | -9,67% | 10,00 | 10,98 | 10,54 | 0,00 | 10,99 | 8 | 238.420 |
| 17/11/2022 | 11,06 | 11,07 | 0,00% | 11,06 | 11,07 | 11,06 | 10,52 | 11,07 | 2 | 7.748 |
| 16/11/2022 | 11,16 | 11,07 | +0,64% | 11,07 | 11,16 | 11,12 | 10,50 | 11,42 | 5 | 113.499 |
| 14/11/2022 | 11,00 | 11,00 | -2,05% | 11,00 | 11,00 | 11,00 | 11,00 | 11,24 | 1 | 1.100 |
| 11/11/2022 | 10,92 | 11,23 | -0,18% | 10,89 | 11,23 | 11,10 | 0,00 | 11,10 | 5 | 18.870 |
| 10/11/2022 | 10,90 | 11,25 | +1,63% | 10,89 | 11,25 | 10,96 | 10,00 | 11,26 | 4 | 28.514 |
| 9/11/2022 | 11,21 | 11,07 | -0,98% | 11,07 | 11,28 | 11,16 | 11,00 | 11,14 | 9 | 10.052 |
| 8/11/2022 | 11,41 | 11,18 | -2,70% | 11,16 | 11,50 | 11,27 | 11,13 | 11,18 | 26 | 237.985 |
| 7/11/2022 | 12,00 | 11,49 | -3,36% | 11,49 | 12,19 | 11,70 | 11,45 | 11,99 | 34 | 346.609 |
| 4/11/2022 | 11,50 | 11,89 | -0,75% | 11,50 | 11,90 | 11,82 | 11,32 | 11,89 | 4 | 13.008 |
| 3/11/2022 | 11,98 | 11,98 | -0,17% | 11,00 | 11,98 | 11,70 | 11,41 | 11,98 | 10 | 19.905 |
| 1/11/2022 | 11,49 | 12,00 | +14,18% | 11,37 | 12,00 | 11,55 | 11,03 | 13,20 | 7 | 26.567 |
| 31/10/2022 | 11,00 | 10,51 | -8,45% | 10,51 | 11,00 | 10,59 | 10,62 | 11,46 | 2 | 6.355 |
| 27/10/2022 | 11,48 | 11,48 | +2,59% | 11,48 | 11,48 | 11,48 | 11,19 | 11,48 | 1 | 5.740 |