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.
SNSY3 - SANSUY - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,20 | 12,20 | -1,61% | 12,20 | 12,20 | 12,20 | 11,35 | 12,20 | 2 | 854.000 |
| 2/6/2026 | 12,15 | 12,40 | +3,77% | 12,15 | 12,40 | 12,27 | 11,35 | 12,65 | 2 | 245.500 |
| 1/6/2026 | 11,40 | 11,95 | +10,14% | 11,40 | 11,95 | 11,70 | 9,45 | 12,15 | 5 | 585.000 |
| 22/4/2026 | 10,80 | 10,85 | +6,90% | 10,80 | 10,85 | 10,82 | 10,35 | 11,50 | 2 | 216.500 |
| 15/4/2026 | 10,15 | 10,15 | -11,43% | 10,15 | 10,15 | 10,15 | 10,15 | 10,80 | 3 | 304.500 |
| 31/3/2026 | 11,46 | 11,46 | +14,60% | 11,46 | 11,46 | 11,46 | 10,20 | 11,46 | 2 | 229.200 |
| 27/3/2026 | 10,00 | 10,00 | -8,26% | 10,00 | 10,00 | 10,00 | 10,10 | 11,00 | 1 | 800.000 |
| 25/2/2026 | 10,60 | 10,90 | +6,86% | 10,60 | 10,90 | 10,75 | 10,05 | 11,45 | 2 | 215.000 |
| 13/2/2026 | 10,20 | 10,20 | -5,47% | 10,20 | 10,20 | 10,20 | 10,10 | 10,60 | 2 | 204.000 |
| 11/2/2026 | 10,00 | 10,79 | -1,91% | 10,00 | 10,79 | 10,07 | 10,25 | 10,79 | 3 | 1.107.900 |
| 13/1/2026 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,45 | 1 | 110.000 |
| 9/1/2026 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,11 | 2 | 660.000 |
| 2/1/2026 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,11 | 1 | 550.000 |
| 30/12/2025 | 11,00 | 11,00 | -0,09% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 1 | 110.000 |
| 8/12/2025 | 11,01 | 11,01 | +0,09% | 11,01 | 11,01 | 11,01 | 11,00 | 11,01 | 2 | 440.400 |
| 3/12/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,01 | 11,45 | 1 | 880.000 |
| 25/11/2025 | 11,01 | 11,00 | 0,00% | 11,00 | 11,01 | 11,00 | 11,00 | 11,40 | 2 | 220.100 |
| 24/11/2025 | 11,00 | 11,00 | -0,63% | 11,00 | 11,00 | 11,00 | 11,01 | 11,45 | 1 | 550.000 |
| 19/11/2025 | 11,00 | 11,07 | +0,64% | 11,00 | 11,07 | 11,03 | 11,01 | 11,45 | 2 | 220.700 |
| 11/11/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,55 | 1 | 110.000 |
| 6/11/2025 | 11,10 | 11,00 | -7,56% | 11,00 | 11,10 | 11,03 | 11,05 | 11,55 | 4 | 551.700 |
| 17/10/2025 | 11,50 | 11,90 | +8,08% | 11,50 | 11,90 | 11,70 | 11,10 | 11,88 | 3 | 351.000 |
| 16/10/2025 | 11,01 | 11,01 | -7,48% | 11,01 | 11,01 | 11,01 | 11,01 | 11,59 | 2 | 220.200 |
| 1/10/2025 | 11,90 | 11,90 | +8,18% | 11,90 | 11,90 | 11,90 | 11,00 | 11,75 | 1 | 119.000 |
| 18/8/2025 | 11,00 | 11,00 | -3,93% | 11,00 | 11,00 | 11,00 | 11,01 | 11,65 | 2 | 660.000 |
| 11/8/2025 | 11,45 | 11,45 | +4,09% | 11,45 | 11,45 | 11,45 | 11,45 | 11,65 | 4 | 687.000 |
| 8/8/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,30 | 1 | 660.000 |
| 4/8/2025 | 11,05 | 11,00 | -5,17% | 11,00 | 11,06 | 11,02 | 11,00 | 11,10 | 4 | 661.600 |
| 8/7/2025 | 11,60 | 11,60 | +1,75% | 11,60 | 11,60 | 11,60 | 11,20 | 11,85 | 3 | 696.000 |
| 3/7/2025 | 11,40 | 11,40 | +3,64% | 11,40 | 11,40 | 11,40 | 11,00 | 11,60 | 1 | 114.000 |
| 26/6/2025 | 11,00 | 11,00 | -3,51% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 2 | 330.000 |
| 12/6/2025 | 11,35 | 11,40 | +3,64% | 11,35 | 11,40 | 11,37 | 11,00 | 11,40 | 2 | 227.500 |
| 9/6/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,15 | 2 | 550.000 |
| 6/6/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,24 | 1 | 330.000 |
| 5/6/2025 | 11,89 | 11,00 | -7,49% | 11,00 | 11,89 | 11,44 | 11,00 | 11,45 | 13 | 3.891.800 |
| 4/6/2025 | 11,89 | 11,89 | -0,08% | 11,89 | 11,89 | 11,89 | 11,25 | 11,89 | 1 | 594.500 |
| 3/6/2025 | 11,90 | 11,90 | +0,85% | 11,90 | 11,90 | 11,90 | 11,35 | 11,89 | 1 | 119.000 |
| 2/6/2025 | 11,80 | 11,80 | -0,84% | 11,80 | 11,80 | 11,80 | 11,20 | 11,81 | 1 | 118.000 |
| 29/5/2025 | 11,85 | 11,90 | +1,28% | 11,85 | 11,90 | 11,87 | 11,25 | 11,90 | 2 | 237.500 |
| 22/5/2025 | 11,65 | 11,75 | +0,86% | 11,12 | 11,85 | 11,47 | 11,10 | 11,79 | 8 | 918.300 |
| 21/5/2025 | 11,65 | 11,65 | +2,19% | 11,65 | 11,65 | 11,65 | 11,10 | 11,75 | 1 | 116.500 |
| 20/5/2025 | 11,40 | 11,40 | +3,64% | 11,40 | 11,40 | 11,40 | 11,01 | 11,65 | 2 | 228.000 |
| 19/5/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 1 | 550.000 |
| 6/5/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 1 | 110.000 |
| 5/5/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 1 | 110.000 |
| 24/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,20 | 2 | 220.000 |
| 14/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,39 | 1 | 440.000 |
| 11/4/2025 | 11,02 | 11,00 | 0,00% | 11,00 | 11,02 | 11,01 | 11,00 | 11,40 | 2 | 220.200 |
| 10/4/2025 | 11,40 | 11,00 | 0,00% | 11,00 | 11,90 | 11,38 | 11,05 | 11,50 | 10 | 1.593.500 |
| 8/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 1 | 770.000 |
| 7/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,36 | 5 | 3.080.000 |
| 4/4/2025 | 11,30 | 11,00 | -3,93% | 11,00 | 11,30 | 11,15 | 11,01 | 11,40 | 10 | 15.842.000 |
| 28/3/2025 | 11,01 | 11,45 | +4,09% | 11,01 | 11,45 | 11,40 | 11,45 | 11,60 | 4 | 1.140.600 |
| 21/3/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,30 | 4 | 660.000 |
| 20/3/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,40 | 11,00 | 9 | 11.330.000 |
| 19/3/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,40 | 1 | 220.000 |
| 18/3/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,35 | 2 | 1.210.000 |
| 17/3/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,45 | 1 | 550.000 |
| 13/3/2025 | 11,05 | 11,00 | -1,70% | 11,00 | 11,05 | 11,00 | 11,00 | 11,40 | 10 | 10.120.600 |
| 12/3/2025 | 11,72 | 11,19 | -5,97% | 11,19 | 11,72 | 11,06 | 11,05 | 11,60 | 6 | 2.544.600 |
| 10/3/2025 | 11,90 | 11,90 | +3,03% | 11,90 | 11,90 | 11,90 | 11,15 | 12,15 | 1 | 119.000 |
| 7/3/2025 | 11,00 | 11,55 | +5,00% | 11,00 | 11,55 | 11,00 | 11,00 | 11,80 | 10 | 11.559.000 |
| 6/3/2025 | 11,60 | 11,00 | -5,09% | 11,00 | 11,80 | 11,13 | 11,00 | 11,90 | 6 | 2.672.500 |
| 17/2/2025 | 11,59 | 11,59 | +1,22% | 11,59 | 11,59 | 11,59 | 10,75 | 11,60 | 1 | 231.800 |
| 14/2/2025 | 11,10 | 11,45 | +3,15% | 11,10 | 11,45 | 11,25 | 10,70 | 11,60 | 3 | 337.500 |
| 12/2/2025 | 10,15 | 11,10 | -0,89% | 10,15 | 11,10 | 10,69 | 10,65 | 11,14 | 9 | 1.069.500 |
| 7/2/2025 | 10,62 | 11,20 | -0,44% | 10,62 | 11,20 | 10,91 | 10,50 | 11,45 | 2 | 218.200 |
| 30/1/2025 | 11,25 | 11,25 | +1,35% | 11,25 | 11,25 | 11,25 | 10,25 | 11,45 | 1 | 112.500 |
| 9/1/2025 | 10,36 | 11,10 | +1,37% | 10,36 | 11,10 | 10,73 | 10,25 | 11,25 | 2 | 214.600 |
| 7/1/2025 | 10,95 | 10,95 | +2,34% | 10,95 | 10,95 | 10,95 | 9,70 | 11,10 | 1 | 109.500 |
| 6/1/2025 | 10,70 | 10,70 | +3,88% | 10,70 | 10,70 | 10,70 | 9,20 | 10,90 | 1 | 107.000 |
| 2/1/2025 | 9,70 | 10,30 | -4,19% | 9,70 | 10,30 | 10,00 | 9,65 | 10,95 | 2 | 200.000 |
| 30/12/2024 | 10,10 | 10,75 | +8,59% | 10,10 | 10,75 | 10,39 | 9,25 | 11,10 | 5 | 519.500 |
| 20/12/2024 | 9,50 | 9,90 | -1,00% | 9,50 | 9,90 | 9,72 | 9,50 | 9,99 | 4 | 389.000 |
| 18/12/2024 | 10,15 | 10,00 | -9,09% | 9,35 | 10,15 | 9,72 | 9,25 | 10,10 | 10 | 1.166.700 |
| 11/12/2024 | 10,51 | 11,00 | +2,33% | 10,50 | 11,00 | 10,52 | 10,25 | 11,08 | 4 | 1.895.100 |
| 9/12/2024 | 11,00 | 10,75 | -6,52% | 10,75 | 11,00 | 10,84 | 10,25 | 10,95 | 5 | 759.000 |
| 2/12/2024 | 10,71 | 11,50 | -2,13% | 10,71 | 11,50 | 11,10 | 11,00 | 11,40 | 2 | 222.100 |
| 26/11/2024 | 11,75 | 11,75 | +3,98% | 11,75 | 11,75 | 11,75 | 10,70 | 11,70 | 1 | 117.500 |
| 25/11/2024 | 10,80 | 11,30 | -0,88% | 10,80 | 11,30 | 11,05 | 10,80 | 11,70 | 2 | 221.000 |
| 14/11/2024 | 11,40 | 11,40 | +4,01% | 11,40 | 11,40 | 11,40 | 10,30 | 11,50 | 1 | 114.000 |
| 13/11/2024 | 10,96 | 10,96 | -0,09% | 10,96 | 10,96 | 10,96 | 10,40 | 11,30 | 1 | 438.400 |
| 12/11/2024 | 10,95 | 10,97 | -0,27% | 10,95 | 10,97 | 10,96 | 10,50 | 10,96 | 2 | 658.000 |
| 11/11/2024 | 11,00 | 11,00 | -4,35% | 11,00 | 11,00 | 11,00 | 10,70 | 11,50 | 2 | 220.000 |
| 8/11/2024 | 10,79 | 11,50 | +3,60% | 10,79 | 11,50 | 10,96 | 10,65 | 11,55 | 13 | 4.933.900 |
| 7/11/2024 | 12,10 | 11,10 | -7,42% | 11,00 | 12,49 | 11,47 | 10,60 | 11,40 | 11 | 2.523.600 |
| 6/11/2024 | 11,08 | 11,99 | +7,63% | 11,06 | 11,99 | 11,35 | 11,47 | 11,95 | 14 | 6.357.500 |
| 5/11/2024 | 11,00 | 11,14 | +2,30% | 11,00 | 11,14 | 11,10 | 10,81 | 11,09 | 4 | 666.300 |
| 4/11/2024 | 10,75 | 10,89 | +0,93% | 10,75 | 10,89 | 10,86 | 10,50 | 10,84 | 3 | 651.900 |
| 1/11/2024 | 10,60 | 10,79 | -4,51% | 10,35 | 10,79 | 10,47 | 10,25 | 10,63 | 17 | 2.199.500 |
| 31/10/2024 | 11,30 | 11,30 | 0,00% | 11,30 | 11,30 | 11,30 | 10,70 | 11,16 | 1 | 226.000 |
| 30/10/2024 | 11,50 | 11,30 | -7,00% | 11,00 | 11,98 | 11,25 | 10,90 | 11,30 | 14 | 4.052.800 |
| 17/10/2024 | 11,37 | 12,15 | +7,52% | 11,37 | 12,15 | 11,99 | 10,60 | 11,80 | 2 | 599.700 |
| 16/10/2024 | 11,49 | 11,30 | -11,37% | 10,66 | 11,95 | 11,29 | 10,30 | 11,30 | 25 | 6.889.300 |
| 7/10/2024 | 12,75 | 12,75 | -1,09% | 12,75 | 12,75 | 12,75 | 11,85 | 12,59 | 1 | 255.000 |
| 2/10/2024 | 11,85 | 12,89 | +3,12% | 11,85 | 12,89 | 12,64 | 11,95 | 12,85 | 3 | 758.600 |
| 1/10/2024 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 11,90 | 12,50 | 1 | 125.000 |
| 30/9/2024 | 12,60 | 12,50 | +3,39% | 12,50 | 13,30 | 12,71 | 12,40 | 12,85 | 24 | 8.007.600 |
| 26/9/2024 | 11,49 | 12,09 | +5,59% | 11,49 | 12,10 | 11,92 | 11,55 | 12,05 | 5 | 2.384.100 |
| 25/9/2024 | 11,35 | 11,45 | -5,29% | 11,35 | 11,47 | 11,44 | 11,25 | 11,45 | 8 | 1.831.800 |
| 20/9/2024 | 12,25 | 12,09 | -1,87% | 11,75 | 12,25 | 12,06 | 11,35 | 12,00 | 9 | 2.412.100 |
| 19/9/2024 | 12,32 | 12,32 | -2,14% | 12,32 | 12,32 | 12,32 | 11,85 | 12,30 | 2 | 492.800 |
| 18/9/2024 | 12,50 | 12,59 | +0,72% | 12,50 | 12,59 | 12,54 | 12,01 | 12,55 | 4 | 1.380.400 |
| 17/9/2024 | 12,50 | 12,50 | +0,08% | 12,50 | 12,50 | 12,50 | 11,80 | 12,49 | 2 | 1.875.000 |
| 12/9/2024 | 12,49 | 12,49 | +3,14% | 12,49 | 12,49 | 12,49 | 11,85 | 12,30 | 1 | 374.700 |
| 11/9/2024 | 12,75 | 12,11 | -4,57% | 12,00 | 12,89 | 12,36 | 12,04 | 12,50 | 14 | 2.225.400 |
| 10/9/2024 | 12,60 | 12,69 | -2,68% | 12,00 | 12,69 | 12,38 | 12,15 | 12,75 | 18 | 3.964.000 |
| 9/9/2024 | 12,71 | 13,04 | -0,08% | 12,71 | 13,04 | 12,93 | 12,70 | 13,03 | 3 | 775.800 |
| 6/9/2024 | 13,05 | 13,05 | -0,38% | 13,05 | 13,05 | 13,05 | 12,65 | 13,07 | 2 | 261.000 |
| 5/9/2024 | 12,80 | 13,10 | -0,61% | 12,75 | 13,10 | 12,97 | 12,60 | 13,08 | 3 | 648.500 |
| 2/9/2024 | 12,75 | 13,18 | -0,83% | 12,75 | 13,18 | 13,10 | 12,70 | 13,18 | 3 | 786.200 |
| 30/8/2024 | 13,20 | 13,29 | +0,76% | 13,20 | 13,29 | 13,26 | 12,75 | 13,25 | 2 | 530.700 |
| 29/8/2024 | 13,34 | 13,19 | -1,12% | 12,80 | 13,39 | 13,18 | 12,70 | 13,15 | 9 | 2.109.000 |
| 28/8/2024 | 12,34 | 13,34 | +3,49% | 12,34 | 13,34 | 12,92 | 12,95 | 13,33 | 19 | 7.240.300 |
| 26/8/2024 | 12,89 | 12,89 | +1,50% | 12,89 | 12,89 | 12,89 | 12,30 | 12,85 | 1 | 644.500 |
| 22/8/2024 | 12,60 | 12,70 | +1,28% | 12,56 | 12,99 | 12,73 | 12,45 | 12,80 | 11 | 6.494.300 |
| 21/8/2024 | 12,54 | 12,54 | +1,21% | 12,54 | 12,54 | 12,54 | 11,80 | 12,55 | 1 | 376.200 |
| 19/8/2024 | 12,20 | 12,39 | +1,23% | 12,20 | 12,39 | 12,23 | 11,70 | 12,50 | 3 | 5.752.100 |
| 16/8/2024 | 12,50 | 12,24 | +2,86% | 11,90 | 12,50 | 12,03 | 11,50 | 12,24 | 9 | 1.564.800 |
| 15/8/2024 | 11,90 | 11,90 | -5,85% | 11,90 | 11,90 | 11,90 | 11,90 | 12,30 | 2 | 238.000 |
| 14/8/2024 | 12,10 | 12,64 | -1,17% | 12,01 | 12,64 | 12,31 | 12,11 | 12,60 | 5 | 861.900 |
| 13/8/2024 | 12,01 | 12,79 | 0,00% | 12,01 | 12,79 | 12,70 | 12,20 | 12,80 | 5 | 1.270.800 |
| 9/8/2024 | 12,70 | 12,79 | 0,00% | 12,70 | 12,79 | 12,78 | 12,30 | 12,60 | 2 | 1.917.600 |
| 8/8/2024 | 12,20 | 12,79 | 0,00% | 12,20 | 12,79 | 12,23 | 12,26 | 12,75 | 6 | 4.281.800 |
| 7/8/2024 | 12,79 | 12,79 | +1,11% | 12,79 | 12,79 | 12,74 | 12,00 | 12,70 | 3 | 509.800 |
| 30/7/2024 | 12,29 | 12,65 | 0,00% | 12,29 | 12,65 | 12,58 | 12,24 | 12,70 | 4 | 754.900 |
| 29/7/2024 | 12,60 | 12,65 | +2,51% | 12,45 | 12,65 | 12,55 | 12,10 | 12,65 | 7 | 1.632.000 |
| 23/7/2024 | 12,89 | 12,34 | -2,06% | 12,20 | 12,89 | 12,37 | 12,13 | 12,35 | 12 | 2.475.900 |
| 19/7/2024 | 12,30 | 12,60 | -0,71% | 12,30 | 12,60 | 12,33 | 12,20 | 12,60 | 4 | 1.233.000 |
| 18/7/2024 | 12,47 | 12,69 | -0,47% | 12,30 | 13,09 | 12,70 | 12,20 | 12,65 | 24 | 5.969.200 |
| 17/7/2024 | 12,75 | 12,75 | +0,87% | 12,75 | 12,75 | 12,75 | 12,35 | 12,75 | 1 | 127.500 |
| 16/7/2024 | 12,60 | 12,64 | +1,94% | 12,60 | 12,64 | 12,63 | 12,23 | 12,65 | 2 | 631.600 |
| 15/7/2024 | 12,05 | 12,40 | +1,64% | 12,05 | 12,49 | 12,31 | 12,05 | 12,44 | 11 | 1.847.900 |
| 12/7/2024 | 12,23 | 12,20 | -1,45% | 11,95 | 12,40 | 12,23 | 11,85 | 12,25 | 9 | 1.713.300 |
| 11/7/2024 | 13,10 | 12,38 | -3,96% | 11,80 | 13,40 | 12,42 | 12,10 | 12,35 | 57 | 8.699.900 |
| 10/7/2024 | 13,20 | 12,89 | -1,53% | 12,60 | 13,40 | 12,96 | 12,45 | 12,95 | 12 | 1.945.200 |
| 9/7/2024 | 12,99 | 13,09 | -0,15% | 12,80 | 13,39 | 13,22 | 12,70 | 13,10 | 17 | 4.894.700 |
| 8/7/2024 | 13,10 | 13,11 | +0,85% | 12,70 | 13,30 | 12,97 | 12,55 | 13,00 | 14 | 2.205.000 |
| 5/7/2024 | 12,65 | 13,00 | -0,76% | 12,60 | 13,00 | 12,95 | 12,59 | 12,95 | 4 | 1.942.500 |
| 4/7/2024 | 12,79 | 13,10 | +2,75% | 12,79 | 13,10 | 12,96 | 12,80 | 13,10 | 8 | 1.296.200 |
| 3/7/2024 | 12,80 | 12,75 | -0,39% | 12,40 | 13,34 | 12,81 | 12,41 | 12,73 | 52 | 7.947.000 |
| 2/7/2024 | 12,50 | 12,80 | +2,81% | 12,35 | 12,90 | 12,68 | 12,35 | 12,83 | 13 | 1.649.400 |
| 1/7/2024 | 12,50 | 12,45 | +5,69% | 12,34 | 12,50 | 12,40 | 12,05 | 12,60 | 5 | 620.300 |
| 28/6/2024 | 11,40 | 11,78 | +6,32% | 11,25 | 12,65 | 11,93 | 11,77 | 12,35 | 30 | 5.369.000 |
| 27/6/2024 | 10,63 | 11,08 | +2,59% | 10,63 | 11,30 | 11,06 | 10,94 | 11,30 | 8 | 996.200 |
| 26/6/2024 | 11,20 | 10,80 | -0,92% | 10,41 | 11,20 | 10,72 | 10,45 | 10,90 | 14 | 2.787.200 |
| 24/6/2024 | 10,66 | 10,90 | -1,80% | 10,60 | 10,90 | 10,70 | 10,57 | 10,90 | 12 | 1.284.700 |
| 21/6/2024 | 10,80 | 11,10 | 0,00% | 10,80 | 11,10 | 10,85 | 10,72 | 11,10 | 4 | 651.000 |
| 20/6/2024 | 10,55 | 11,10 | +1,37% | 10,55 | 11,10 | 10,62 | 10,66 | 11,15 | 2 | 744.000 |
| 19/6/2024 | 10,30 | 10,95 | +1,39% | 10,30 | 10,95 | 10,49 | 10,55 | 10,99 | 9 | 1.469.500 |
| 18/6/2024 | 10,29 | 10,80 | +3,85% | 10,29 | 10,80 | 10,54 | 10,30 | 10,95 | 8 | 4.005.900 |
| 17/6/2024 | 9,95 | 10,40 | -1,79% | 9,85 | 10,40 | 10,06 | 9,95 | 10,40 | 3 | 302.000 |
| 14/6/2024 | 10,58 | 10,59 | +2,82% | 10,58 | 10,59 | 10,58 | 9,88 | 10,55 | 2 | 529.400 |
| 13/6/2024 | 10,35 | 10,30 | -0,48% | 10,30 | 10,35 | 10,30 | 9,95 | 10,30 | 4 | 618.500 |
| 12/6/2024 | 9,76 | 10,35 | +1,67% | 9,76 | 10,35 | 10,07 | 10,05 | 10,45 | 4 | 403.100 |
| 11/6/2024 | 9,66 | 10,18 | +1,80% | 9,66 | 10,18 | 10,06 | 9,72 | 10,18 | 3 | 905.800 |
| 10/6/2024 | 9,65 | 10,00 | +0,10% | 9,50 | 10,25 | 9,79 | 9,75 | 10,00 | 36 | 3.721.400 |
| 7/6/2024 | 9,89 | 9,99 | -1,96% | 9,60 | 9,99 | 9,90 | 9,65 | 10,07 | 9 | 1.881.900 |
| 6/6/2024 | 10,60 | 10,19 | -8,36% | 10,00 | 10,60 | 10,26 | 10,01 | 10,20 | 28 | 6.158.000 |
| 5/6/2024 | 10,81 | 11,12 | -0,09% | 10,75 | 11,12 | 10,87 | 10,51 | 11,00 | 4 | 434.800 |
| 4/6/2024 | 11,10 | 11,13 | -6,00% | 10,75 | 11,13 | 11,06 | 10,85 | 11,13 | 7 | 1.327.600 |
| 3/6/2024 | 11,90 | 11,84 | -1,09% | 11,84 | 11,90 | 11,84 | 11,20 | 11,79 | 2 | 1.066.200 |
| 29/5/2024 | 12,00 | 11,97 | -0,25% | 11,97 | 12,00 | 11,98 | 11,50 | 11,98 | 2 | 239.700 |
| 28/5/2024 | 12,30 | 12,00 | -6,54% | 11,70 | 12,30 | 11,94 | 11,55 | 12,00 | 16 | 3.465.100 |
| 24/5/2024 | 12,50 | 12,84 | -0,47% | 12,50 | 12,84 | 12,69 | 12,20 | 12,83 | 3 | 634.800 |
| 21/5/2024 | 12,80 | 12,90 | +0,16% | 12,80 | 12,90 | 12,88 | 12,20 | 12,90 | 4 | 1.674.900 |
| 20/5/2024 | 12,89 | 12,88 | -0,16% | 12,88 | 12,89 | 12,88 | 12,55 | 12,89 | 2 | 257.700 |
| 16/5/2024 | 12,65 | 12,90 | +1,98% | 12,65 | 12,90 | 12,77 | 12,45 | 12,95 | 2 | 255.500 |
| 15/5/2024 | 12,28 | 12,65 | -0,55% | 12,25 | 12,65 | 12,28 | 12,25 | 12,67 | 4 | 1.474.300 |
| 9/5/2024 | 12,64 | 12,72 | +0,55% | 12,64 | 12,79 | 12,70 | 12,25 | 12,72 | 4 | 508.000 |
| 8/5/2024 | 12,65 | 12,65 | -0,39% | 12,65 | 12,65 | 12,65 | 12,25 | 12,65 | 1 | 126.500 |
| 7/5/2024 | 12,88 | 12,70 | 0,00% | 12,06 | 12,90 | 12,42 | 12,45 | 12,80 | 22 | 3.852.600 |
| 6/5/2024 | 12,10 | 12,70 | +2,42% | 12,00 | 12,70 | 12,30 | 12,15 | 12,80 | 4 | 492.000 |
| 3/5/2024 | 12,50 | 12,40 | +2,06% | 12,40 | 13,37 | 12,85 | 12,25 | 12,40 | 26 | 3.986.300 |
| 2/5/2024 | 11,40 | 12,15 | +2,97% | 11,10 | 12,15 | 11,54 | 11,06 | 12,30 | 19 | 4.964.700 |
| 29/4/2024 | 11,62 | 11,80 | +1,81% | 11,40 | 11,80 | 11,43 | 11,26 | 11,90 | 5 | 3.658.800 |
| 26/4/2024 | 11,80 | 11,59 | +0,78% | 11,59 | 11,90 | 11,72 | 11,45 | 11,90 | 3 | 468.800 |
| 25/4/2024 | 11,10 | 11,50 | +1,41% | 11,10 | 11,50 | 11,22 | 11,12 | 11,45 | 3 | 1.796.000 |
| 24/4/2024 | 11,70 | 11,34 | -3,08% | 11,30 | 11,70 | 11,32 | 11,21 | 11,37 | 17 | 8.153.400 |
| 23/4/2024 | 11,34 | 11,70 | +3,54% | 11,10 | 11,70 | 11,22 | 11,35 | 11,90 | 26 | 5.722.600 |
| 22/4/2024 | 10,80 | 11,30 | +4,63% | 10,40 | 11,30 | 11,06 | 11,30 | 11,43 | 14 | 2.435.200 |
| 19/4/2024 | 10,70 | 10,80 | +2,86% | 10,70 | 10,80 | 10,75 | 10,35 | 10,79 | 5 | 860.000 |
| 17/4/2024 | 9,76 | 10,50 | +1,65% | 9,62 | 10,50 | 10,06 | 10,25 | 10,60 | 17 | 2.415.600 |
| 16/4/2024 | 10,24 | 10,33 | +0,29% | 9,83 | 10,33 | 10,01 | 9,90 | 10,35 | 14 | 3.705.500 |
| 15/4/2024 | 10,56 | 10,30 | -3,38% | 10,30 | 10,90 | 10,42 | 10,24 | 10,50 | 14 | 1.668.400 |
| 12/4/2024 | 11,05 | 10,66 | -2,65% | 10,32 | 11,05 | 10,63 | 10,26 | 10,75 | 14 | 2.551.700 |
| 11/4/2024 | 10,75 | 10,95 | -1,08% | 10,65 | 10,95 | 10,91 | 10,42 | 11,00 | 4 | 1.747.000 |
| 10/4/2024 | 10,50 | 11,07 | +2,50% | 10,50 | 11,07 | 10,82 | 10,63 | 11,08 | 13 | 3.138.800 |
| 9/4/2024 | 10,89 | 10,80 | +2,86% | 10,80 | 10,89 | 10,83 | 10,30 | 10,79 | 3 | 324.900 |
| 8/4/2024 | 10,50 | 10,50 | -0,47% | 10,22 | 10,98 | 10,60 | 10,22 | 10,89 | 20 | 4.665.900 |
| 5/4/2024 | 10,39 | 10,55 | +1,44% | 10,16 | 10,55 | 10,41 | 10,30 | 10,52 | 6 | 937.600 |
| 4/4/2024 | 10,50 | 10,40 | +0,29% | 10,20 | 10,50 | 10,36 | 10,07 | 10,39 | 5 | 1.970.100 |
| 2/4/2024 | 10,50 | 10,37 | -0,19% | 10,00 | 10,70 | 10,49 | 10,00 | 10,37 | 18 | 3.778.700 |
| 1/4/2024 | 10,50 | 10,39 | +1,86% | 9,96 | 10,50 | 10,30 | 10,00 | 10,39 | 4 | 927.200 |
| 28/3/2024 | 9,85 | 10,20 | +3,76% | 9,85 | 10,25 | 10,17 | 9,85 | 10,35 | 11 | 1.730.100 |
| 27/3/2024 | 10,90 | 9,83 | -6,02% | 9,83 | 11,00 | 10,16 | 9,83 | 10,18 | 28 | 2.947.900 |
| 26/3/2024 | 11,19 | 10,46 | -3,24% | 10,46 | 11,19 | 10,80 | 10,45 | 11,00 | 15 | 4.107.100 |
| 25/3/2024 | 11,07 | 10,81 | -3,48% | 10,81 | 11,90 | 11,41 | 10,80 | 11,20 | 35 | 6.278.700 |
| 22/3/2024 | 10,64 | 11,20 | +6,16% | 10,51 | 11,69 | 11,12 | 11,10 | 11,51 | 59 | 13.900.900 |
| 21/3/2024 | 10,42 | 10,55 | -0,09% | 10,31 | 10,57 | 10,51 | 10,21 | 10,54 | 6 | 1.787.700 |
| 20/3/2024 | 10,40 | 10,56 | +5,07% | 10,00 | 10,93 | 10,54 | 10,26 | 10,57 | 36 | 14.126.100 |
| 19/3/2024 | 10,02 | 10,05 | -0,50% | 9,80 | 10,14 | 9,89 | 9,71 | 10,14 | 15 | 3.166.200 |
| 18/3/2024 | 10,16 | 10,10 | -2,88% | 9,90 | 10,89 | 10,19 | 10,10 | 10,34 | 29 | 4.690.000 |
| 15/3/2024 | 12,20 | 10,40 | -5,54% | 10,40 | 12,99 | 11,53 | 10,25 | 10,99 | 98 | 17.880.600 |
| 14/3/2024 | 9,30 | 11,01 | +14,81% | 9,00 | 11,25 | 10,40 | 11,01 | 11,20 | 79 | 11.961.800 |
| 13/3/2024 | 10,09 | 9,59 | -3,42% | 9,59 | 10,35 | 9,92 | 9,59 | 10,05 | 30 | 3.771.400 |
| 12/3/2024 | 10,00 | 9,93 | +0,81% | 9,90 | 10,74 | 10,26 | 9,85 | 10,40 | 56 | 9.337.800 |
| 11/3/2024 | 9,85 | 9,85 | +2,07% | 9,85 | 9,85 | 9,85 | 9,21 | 9,80 | 1 | 98.500 |
| 8/3/2024 | 9,00 | 9,65 | 0,00% | 9,00 | 9,65 | 9,29 | 0,00 | 0,00 | 13 | 1.301.700 |
| 7/3/2024 | 9,40 | 9,65 | +2,66% | 9,34 | 9,65 | 9,45 | 9,22 | 9,75 | 9 | 1.607.200 |
| 6/3/2024 | 10,29 | 9,40 | -8,65% | 9,30 | 10,65 | 9,69 | 9,39 | 9,53 | 35 | 6.010.000 |
| 5/3/2024 | 10,36 | 10,29 | -2,00% | 10,29 | 10,36 | 10,32 | 10,10 | 10,30 | 2 | 206.500 |
| 4/3/2024 | 10,11 | 10,50 | +0,38% | 10,11 | 10,65 | 10,51 | 10,34 | 10,60 | 7 | 735.700 |
| 1/3/2024 | 10,80 | 10,46 | -2,97% | 10,35 | 11,09 | 10,53 | 10,45 | 10,70 | 44 | 8.851.500 |
| 29/2/2024 | 10,90 | 10,78 | +1,70% | 10,60 | 10,94 | 10,79 | 10,45 | 10,80 | 8 | 863.700 |
| 28/2/2024 | 10,81 | 10,60 | -0,93% | 10,25 | 11,15 | 10,70 | 10,31 | 10,62 | 65 | 9.851.800 |
| 27/2/2024 | 10,54 | 10,70 | +1,81% | 10,31 | 10,74 | 10,52 | 10,51 | 10,70 | 23 | 3.577.000 |
| 26/2/2024 | 10,60 | 10,51 | +2,44% | 10,00 | 11,20 | 10,57 | 10,51 | 10,54 | 46 | 7.294.100 |
| 23/2/2024 | 10,89 | 10,26 | -0,77% | 10,05 | 10,89 | 10,29 | 0,00 | 0,00 | 34 | 5.251.300 |
| 22/2/2024 | 10,69 | 10,34 | -1,24% | 10,10 | 10,70 | 10,49 | 10,34 | 10,64 | 34 | 4.510.800 |
| 21/2/2024 | 11,64 | 10,47 | -6,77% | 10,47 | 11,64 | 10,78 | 10,47 | 11,00 | 48 | 7.981.900 |
| 20/2/2024 | 11,40 | 11,23 | +2,37% | 10,71 | 11,78 | 11,14 | 11,11 | 11,24 | 94 | 18.716.100 |
| 19/2/2024 | 11,45 | 10,97 | -0,27% | 10,60 | 11,47 | 11,11 | 10,97 | 11,32 | 54 | 9.332.900 |
| 16/2/2024 | 10,45 | 11,00 | -0,81% | 10,45 | 12,20 | 11,17 | 11,00 | 11,47 | 63 | 16.532.300 |
| 15/2/2024 | 11,14 | 11,09 | +2,50% | 10,66 | 11,89 | 11,24 | 10,67 | 11,30 | 52 | 10.793.200 |
| 14/2/2024 | 11,89 | 10,82 | -1,81% | 10,82 | 11,89 | 11,14 | 10,82 | 11,11 | 37 | 6.016.400 |
| 9/2/2024 | 10,71 | 11,02 | +6,27% | 10,71 | 13,00 | 11,99 | 0,00 | 0,00 | 117 | 18.946.100 |
| 8/2/2024 | 9,70 | 10,37 | +12,60% | 9,70 | 13,40 | 12,20 | 10,36 | 11,02 | 211 | 45.149.800 |
| 7/2/2024 | 11,20 | 9,21 | -16,42% | 9,05 | 11,75 | 10,06 | 9,20 | 9,80 | 95 | 12.780.100 |
| 6/2/2024 | 11,00 | 11,02 | -11,91% | 11,00 | 12,15 | 11,36 | 11,01 | 11,36 | 81 | 11.253.800 |
| 5/2/2024 | 12,92 | 12,51 | -5,66% | 12,30 | 13,29 | 12,69 | 12,00 | 12,51 | 26 | 3.809.200 |
| 2/2/2024 | 13,95 | 13,26 | -4,95% | 12,72 | 14,45 | 13,40 | 12,89 | 13,30 | 51 | 7.907.900 |
| 1/2/2024 | 14,54 | 13,95 | +1,60% | 13,85 | 15,20 | 14,36 | 13,94 | 14,30 | 94 | 17.097.100 |
| 31/1/2024 | 16,39 | 13,73 | -15,25% | 13,69 | 16,47 | 15,02 | 13,73 | 14,19 | 124 | 24.633.400 |
| 30/1/2024 | 16,69 | 16,20 | +3,25% | 16,05 | 17,92 | 16,79 | 16,20 | 16,80 | 171 | 40.638.800 |
| 29/1/2024 | 16,19 | 15,69 | +10,42% | 15,02 | 17,79 | 16,30 | 15,58 | 15,95 | 208 | 54.629.300 |
| 26/1/2024 | 15,50 | 14,21 | -0,56% | 14,00 | 19,10 | 16,92 | 14,20 | 14,97 | 237 | 54.839.200 |
| 25/1/2024 | 9,96 | 14,29 | +53,00% | 9,96 | 17,90 | 14,52 | 14,29 | 14,30 | 452 | 95.010.000 |
| 24/1/2024 | 13,01 | 9,34 | -29,24% | 9,21 | 13,01 | 10,39 | 9,30 | 9,34 | 162 | 26.296.400 |
| 23/1/2024 | 17,00 | 13,20 | -28,26% | 13,00 | 17,00 | 14,88 | 13,01 | 13,79 | 166 | 42.723.300 |
| 22/1/2024 | 21,00 | 18,40 | -5,45% | 12,41 | 32,00 | 22,01 | 16,60 | 18,40 | 433 | 154.321.900 |
| 19/1/2024 | 8,62 | 19,46 | +139,95% | 8,62 | 19,46 | 14,39 | 19,46 | 21,00 | 491 | 120.890.500 |
| 18/1/2024 | 5,79 | 8,11 | +47,19% | 5,79 | 11,00 | 9,23 | 8,11 | 9,60 | 301 | 42.743.000 |
| 17/1/2024 | 5,61 | 5,51 | -2,99% | 5,50 | 5,79 | 5,62 | 5,50 | 5,75 | 11 | 675.100 |
| 16/1/2024 | 5,86 | 5,68 | +1,97% | 5,45 | 5,86 | 5,60 | 5,60 | 5,76 | 10 | 560.900 |
| 15/1/2024 | 5,30 | 5,57 | +11,40% | 5,08 | 6,44 | 5,59 | 5,40 | 5,58 | 98 | 7.891.700 |
| 12/1/2024 | 5,40 | 5,00 | +2,04% | 4,95 | 5,40 | 5,11 | 5,00 | 5,29 | 34 | 2.402.000 |
| 11/1/2024 | 5,43 | 4,90 | -6,67% | 4,90 | 7,20 | 5,49 | 4,90 | 6,70 | 89 | 9.183.900 |
| 9/1/2024 | 5,04 | 5,25 | -0,57% | 4,95 | 5,25 | 5,17 | 5,05 | 5,26 | 5 | 362.000 |
| 8/1/2024 | 5,01 | 5,28 | -0,75% | 4,75 | 5,29 | 4,98 | 5,08 | 5,28 | 22 | 2.045.200 |
| 5/1/2024 | 5,39 | 5,32 | +0,38% | 5,32 | 5,39 | 5,38 | 5,05 | 5,33 | 2 | 376.600 |
| 4/1/2024 | 5,30 | 5,30 | -1,12% | 5,30 | 5,30 | 5,30 | 5,11 | 5,36 | 1 | 53.000 |
| 3/1/2024 | 5,01 | 5,36 | -1,11% | 5,01 | 5,40 | 5,12 | 5,00 | 5,37 | 9 | 769.300 |
| 26/12/2023 | 5,49 | 5,42 | -1,28% | 5,07 | 5,49 | 5,40 | 5,14 | 5,49 | 10 | 810.300 |
| 22/12/2023 | 5,49 | 5,49 | +6,60% | 5,49 | 5,49 | 5,49 | 4,99 | 5,49 | 1 | 54.900 |
| 21/12/2023 | 5,25 | 5,15 | -6,36% | 4,91 | 5,48 | 5,19 | 5,14 | 5,60 | 15 | 883.000 |
| 20/12/2023 | 5,12 | 5,50 | +0,18% | 5,12 | 5,50 | 5,37 | 5,05 | 5,56 | 3 | 161.100 |
| 19/12/2023 | 5,60 | 5,49 | -1,26% | 5,17 | 5,60 | 5,38 | 5,14 | 5,50 | 5 | 269.300 |
| 18/12/2023 | 5,62 | 5,56 | +1,83% | 5,16 | 5,63 | 5,48 | 5,20 | 5,59 | 11 | 767.400 |
| 15/12/2023 | 5,58 | 5,46 | +6,02% | 5,14 | 5,58 | 5,40 | 4,90 | 5,40 | 7 | 378.000 |
| 14/12/2023 | 5,59 | 5,15 | -8,04% | 5,12 | 5,60 | 5,23 | 5,06 | 5,15 | 20 | 1.990.200 |
| 8/12/2023 | 5,59 | 5,60 | +0,36% | 5,59 | 5,60 | 5,59 | 5,00 | 5,60 | 2 | 111.900 |
| 7/12/2023 | 5,58 | 5,58 | +0,18% | 5,58 | 5,58 | 5,58 | 5,05 | 5,59 | 1 | 167.400 |
| 6/12/2023 | 5,59 | 5,57 | -0,54% | 5,30 | 5,59 | 5,47 | 5,31 | 5,57 | 9 | 931.000 |
| 4/12/2023 | 5,50 | 5,60 | -0,53% | 5,50 | 5,60 | 5,59 | 4,90 | 5,60 | 2 | 1.063.000 |
| 22/11/2023 | 5,63 | 5,63 | -0,53% | 5,63 | 5,63 | 5,63 | 5,00 | 5,60 | 1 | 168.900 |
| 17/11/2023 | 5,13 | 5,66 | +0,18% | 5,13 | 5,66 | 5,36 | 5,14 | 5,70 | 6 | 321.700 |
| 10/11/2023 | 5,75 | 5,65 | +2,73% | 5,64 | 5,75 | 5,68 | 5,10 | 5,68 | 3 | 170.400 |
| 9/11/2023 | 5,68 | 5,50 | 0,00% | 5,50 | 5,68 | 5,59 | 5,10 | 5,46 | 2 | 111.800 |
| 8/11/2023 | 5,30 | 5,50 | -2,65% | 5,30 | 5,50 | 5,33 | 5,29 | 5,55 | 12 | 1.226.500 |
| 7/11/2023 | 5,65 | 5,65 | -0,18% | 5,65 | 5,65 | 5,65 | 5,10 | 5,65 | 4 | 847.500 |
| 31/10/2023 | 5,68 | 5,66 | -2,08% | 5,66 | 5,68 | 5,67 | 5,08 | 5,67 | 2 | 113.400 |
| 27/10/2023 | 5,78 | 5,78 | +3,40% | 5,78 | 5,78 | 5,78 | 5,08 | 5,75 | 1 | 57.800 |
| 26/10/2023 | 5,29 | 5,59 | +5,67% | 5,29 | 5,67 | 5,48 | 5,10 | 5,59 | 11 | 2.030.600 |
| 25/10/2023 | 5,29 | 5,29 | -6,87% | 5,29 | 5,64 | 5,32 | 5,15 | 5,30 | 11 | 1.224.700 |
| 24/10/2023 | 5,21 | 5,68 | -1,22% | 5,20 | 5,68 | 5,21 | 5,08 | 5,69 | 7 | 2.713.600 |
| 23/10/2023 | 5,85 | 5,75 | +0,52% | 5,74 | 5,85 | 5,76 | 5,26 | 5,75 | 4 | 288.400 |
| 20/10/2023 | 5,65 | 5,72 | +1,06% | 5,38 | 5,84 | 5,63 | 5,11 | 5,72 | 18 | 1.577.600 |
| 18/10/2023 | 5,69 | 5,66 | +1,43% | 5,65 | 5,69 | 5,67 | 5,25 | 5,66 | 6 | 397.000 |
| 17/10/2023 | 5,48 | 5,58 | -1,93% | 5,20 | 5,58 | 5,31 | 5,21 | 5,60 | 5 | 318.600 |
| 13/10/2023 | 5,23 | 5,69 | -1,73% | 5,21 | 5,69 | 5,36 | 5,15 | 5,60 | 8 | 536.000 |
| 9/10/2023 | 5,80 | 5,79 | +8,22% | 5,79 | 5,80 | 5,79 | 3,52 | 5,78 | 3 | 173.700 |
| 6/10/2023 | 5,36 | 5,35 | -8,55% | 5,35 | 5,36 | 5,35 | 3,52 | 5,36 | 4 | 588.700 |
| 4/10/2023 | 5,65 | 5,85 | -1,02% | 5,65 | 5,89 | 5,78 | 3,52 | 5,91 | 7 | 635.800 |
| 2/10/2023 | 5,91 | 5,91 | -1,17% | 5,91 | 5,91 | 5,91 | 5,01 | 5,84 | 1 | 59.100 |
| 29/9/2023 | 5,97 | 5,98 | -1,16% | 5,97 | 5,98 | 5,97 | 3,54 | 5,95 | 2 | 239.100 |
| 27/9/2023 | 5,83 | 6,05 | +3,60% | 5,83 | 6,05 | 5,94 | 5,45 | 6,00 | 2 | 118.800 |
| 26/9/2023 | 5,48 | 5,84 | +9,98% | 5,37 | 5,99 | 5,80 | 4,71 | 5,84 | 10 | 638.500 |
| 25/9/2023 | 6,09 | 5,31 | -10,00% | 5,31 | 6,16 | 5,67 | 4,71 | 6,05 | 15 | 1.021.300 |
| 22/9/2023 | 5,90 | 5,90 | +5,36% | 5,90 | 6,10 | 6,00 | 4,71 | 5,89 | 8 | 480.300 |
| 21/9/2023 | 5,21 | 5,60 | -3,45% | 5,20 | 5,60 | 5,32 | 5,06 | 5,79 | 15 | 959.300 |
| 20/9/2023 | 5,80 | 5,80 | +4,13% | 5,80 | 5,80 | 5,80 | 5,12 | 5,50 | 1 | 58.000 |
| 19/9/2023 | 5,59 | 5,57 | +9,65% | 5,57 | 5,59 | 5,58 | 4,92 | 5,57 | 2 | 111.600 |
| 15/9/2023 | 4,85 | 5,08 | -0,39% | 4,85 | 5,09 | 4,96 | 4,85 | 5,09 | 6 | 298.000 |
| 14/9/2023 | 4,66 | 5,10 | +2,00% | 4,66 | 5,37 | 5,26 | 5,00 | 5,42 | 30 | 1.947.900 |
| 11/9/2023 | 4,88 | 5,00 | +1,83% | 4,88 | 5,00 | 4,94 | 4,71 | 4,94 | 2 | 98.800 |
| 6/9/2023 | 4,94 | 4,91 | -1,41% | 4,91 | 4,94 | 4,92 | 4,75 | 4,92 | 2 | 98.500 |
| 5/9/2023 | 4,81 | 4,98 | -0,20% | 4,80 | 4,99 | 4,89 | 4,79 | 5,08 | 4 | 195.800 |
| 4/9/2023 | 5,01 | 4,99 | 0,00% | 4,99 | 5,01 | 5,00 | 4,80 | 4,99 | 4 | 200.100 |
| 1/9/2023 | 5,14 | 4,99 | -4,95% | 4,99 | 5,19 | 5,13 | 4,95 | 5,14 | 5 | 256.600 |
| 31/8/2023 | 5,25 | 5,25 | +4,79% | 5,25 | 5,25 | 5,25 | 4,90 | 5,15 | 1 | 52.500 |
| 30/8/2023 | 5,01 | 5,01 | -6,18% | 5,00 | 5,19 | 5,07 | 5,00 | 5,16 | 11 | 557.800 |
| 29/8/2023 | 5,33 | 5,34 | -0,93% | 5,08 | 5,40 | 5,25 | 5,10 | 5,35 | 15 | 787.600 |
| 28/8/2023 | 5,11 | 5,39 | +3,45% | 5,10 | 5,60 | 5,27 | 5,12 | 5,46 | 23 | 1.318.800 |
| 25/8/2023 | 5,16 | 5,21 | -0,76% | 5,05 | 5,29 | 5,15 | 5,06 | 5,19 | 7 | 361.000 |
| 24/8/2023 | 5,25 | 5,25 | +2,14% | 5,25 | 5,25 | 5,25 | 4,93 | 5,16 | 1 | 52.500 |
| 23/8/2023 | 5,24 | 5,14 | 0,00% | 4,80 | 5,24 | 5,00 | 4,93 | 5,10 | 17 | 1.501.800 |
| 22/8/2023 | 5,20 | 5,14 | -0,77% | 5,01 | 5,25 | 5,16 | 4,98 | 5,38 | 6 | 361.300 |
| 21/8/2023 | 5,30 | 5,18 | -1,89% | 4,98 | 5,30 | 5,10 | 4,96 | 5,22 | 6 | 561.900 |
| 18/8/2023 | 5,38 | 5,28 | +0,76% | 5,10 | 5,38 | 5,19 | 5,10 | 5,28 | 8 | 415.700 |
| 17/8/2023 | 5,34 | 5,24 | +0,58% | 4,89 | 5,65 | 5,18 | 4,94 | 5,25 | 38 | 2.227.700 |
| 16/8/2023 | 5,35 | 5,21 | -0,76% | 5,21 | 5,36 | 5,29 | 5,08 | 5,33 | 10 | 1.059.300 |
| 15/8/2023 | 5,67 | 5,25 | -7,08% | 5,18 | 5,67 | 5,34 | 5,25 | 5,47 | 37 | 3.045.500 |
| 14/8/2023 | 5,74 | 5,65 | -0,35% | 5,65 | 5,74 | 5,69 | 5,41 | 5,67 | 2 | 113.900 |
| 11/8/2023 | 5,74 | 5,67 | -0,87% | 5,40 | 5,88 | 5,58 | 5,30 | 5,68 | 50 | 5.027.800 |
| 10/8/2023 | 5,62 | 5,72 | -0,52% | 5,41 | 5,88 | 5,58 | 5,72 | 5,73 | 38 | 2.791.200 |
| 9/8/2023 | 5,92 | 5,75 | -3,36% | 5,63 | 5,93 | 5,76 | 5,75 | 5,93 | 33 | 2.595.800 |
| 8/8/2023 | 5,75 | 5,95 | -6,45% | 5,71 | 6,17 | 5,89 | 5,95 | 6,27 | 36 | 4.243.300 |
| 7/8/2023 | 6,02 | 6,36 | +2,91% | 5,95 | 6,36 | 6,07 | 5,75 | 6,37 | 9 | 546.500 |
| 4/8/2023 | 6,10 | 6,18 | -1,90% | 6,00 | 6,18 | 6,05 | 5,90 | 6,18 | 10 | 1.331.300 |
| 3/8/2023 | 6,12 | 6,30 | -2,02% | 6,00 | 6,31 | 6,07 | 6,00 | 6,32 | 12 | 1.153.600 |
| 2/8/2023 | 6,21 | 6,43 | +3,54% | 6,00 | 6,47 | 6,26 | 5,65 | 6,41 | 20 | 3.133.600 |
| 1/8/2023 | 6,54 | 6,21 | -5,19% | 6,00 | 6,65 | 6,15 | 6,05 | 6,23 | 51 | 4.920.800 |
| 31/7/2023 | 6,47 | 6,55 | +1,55% | 6,39 | 6,55 | 6,54 | 6,11 | 6,55 | 14 | 3.663.400 |
| 28/7/2023 | 5,63 | 6,45 | +7,14% | 5,63 | 6,45 | 5,99 | 5,93 | 6,45 | 6 | 599.500 |
| 27/7/2023 | 5,87 | 6,02 | -3,53% | 5,87 | 6,25 | 6,04 | 6,01 | 6,33 | 31 | 2.658.500 |
| 26/7/2023 | 6,42 | 6,24 | -3,11% | 5,82 | 6,42 | 6,28 | 5,95 | 6,30 | 20 | 4.146.000 |
| 25/7/2023 | 6,80 | 6,44 | +0,63% | 5,85 | 6,80 | 6,12 | 6,15 | 6,45 | 50 | 4.225.700 |
| 24/7/2023 | 5,79 | 6,40 | +13,68% | 5,73 | 6,89 | 6,41 | 6,18 | 6,60 | 93 | 15.211.200 |
| 21/7/2023 | 5,44 | 5,63 | +0,72% | 5,40 | 5,69 | 5,46 | 5,43 | 5,62 | 29 | 4.587.100 |
| 20/7/2023 | 5,34 | 5,59 | -0,18% | 5,29 | 5,65 | 5,41 | 5,26 | 5,57 | 40 | 3.845.700 |
| 19/7/2023 | 5,29 | 5,60 | +6,06% | 5,27 | 6,51 | 5,85 | 5,35 | 5,79 | 139 | 13.463.400 |
| 18/7/2023 | 5,28 | 5,28 | -0,38% | 5,28 | 5,28 | 5,28 | 5,00 | 5,28 | 1 | 264.000 |
| 14/7/2023 | 5,24 | 5,30 | +0,38% | 5,19 | 5,30 | 5,24 | 4,88 | 5,40 | 4 | 314.800 |
| 13/7/2023 | 5,09 | 5,28 | +2,52% | 5,09 | 5,28 | 5,18 | 4,92 | 5,28 | 2 | 103.700 |
| 12/7/2023 | 5,01 | 5,15 | 0,00% | 5,00 | 5,35 | 5,17 | 5,00 | 5,27 | 16 | 1.914.900 |
| 11/7/2023 | 5,06 | 5,15 | +3,00% | 5,06 | 5,41 | 5,15 | 4,85 | 5,15 | 17 | 1.754.200 |
| 10/7/2023 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,83 | 5,42 | 1 | 100.000 |
| 7/7/2023 | 5,00 | 5,00 | +6,38% | 5,00 | 5,00 | 5,00 | 4,81 | 5,00 | 2 | 250.000 |
| 6/7/2023 | 4,70 | 4,70 | -8,38% | 4,70 | 4,70 | 4,70 | 4,90 | 5,18 | 1 | 47.000 |
| 4/7/2023 | 5,07 | 5,13 | +0,39% | 5,07 | 5,19 | 5,13 | 5,00 | 5,21 | 3 | 153.900 |
| 3/7/2023 | 4,97 | 5,11 | -1,73% | 4,97 | 5,11 | 4,98 | 4,97 | 5,12 | 4 | 498.400 |
| 30/6/2023 | 4,93 | 5,20 | +5,26% | 4,93 | 5,20 | 5,06 | 5,00 | 5,20 | 2 | 101.300 |
| 29/6/2023 | 4,91 | 4,94 | +0,61% | 4,90 | 4,96 | 4,92 | 4,93 | 5,14 | 9 | 1.379.500 |
| 28/6/2023 | 4,91 | 4,91 | -6,30% | 4,91 | 5,01 | 4,95 | 4,88 | 5,20 | 9 | 594.000 |
| 27/6/2023 | 5,18 | 5,24 | -7,26% | 5,00 | 5,44 | 5,15 | 5,24 | 5,65 | 28 | 2.472.600 |
| 26/6/2023 | 5,61 | 5,65 | +6,81% | 5,11 | 5,70 | 5,43 | 5,16 | 5,66 | 25 | 2.608.100 |
| 23/6/2023 | 5,28 | 5,29 | +2,12% | 5,28 | 6,10 | 5,69 | 5,25 | 5,41 | 32 | 2.677.900 |
| 22/6/2023 | 5,54 | 5,18 | -0,58% | 5,18 | 5,54 | 5,21 | 5,18 | 5,28 | 15 | 1.459.500 |
| 21/6/2023 | 5,57 | 5,21 | +0,39% | 5,21 | 5,57 | 5,28 | 5,21 | 5,47 | 8 | 634.200 |
| 20/6/2023 | 5,29 | 5,19 | -1,52% | 5,19 | 5,53 | 5,33 | 5,19 | 5,45 | 9 | 746.500 |
| 19/6/2023 | 5,58 | 5,27 | -1,50% | 5,19 | 5,65 | 5,39 | 5,27 | 5,45 | 43 | 3.076.200 |
| 16/6/2023 | 5,41 | 5,35 | +0,19% | 5,35 | 5,47 | 5,36 | 5,35 | 5,59 | 8 | 751.500 |
| 15/6/2023 | 5,63 | 5,34 | +0,56% | 5,34 | 5,63 | 5,46 | 5,40 | 5,50 | 20 | 1.968.900 |
| 14/6/2023 | 5,68 | 5,31 | -6,35% | 5,31 | 5,87 | 5,54 | 5,30 | 5,76 | 29 | 2.938.300 |
| 13/6/2023 | 5,99 | 5,67 | +3,09% | 5,40 | 5,99 | 5,57 | 5,41 | 5,69 | 20 | 1.672.800 |
| 12/6/2023 | 6,28 | 5,50 | -1,96% | 5,50 | 6,28 | 5,89 | 5,51 | 6,09 | 29 | 2.652.500 |
| 9/6/2023 | 5,69 | 5,61 | -1,58% | 5,17 | 5,69 | 5,49 | 5,30 | 5,61 | 34 | 3.130.800 |
| 7/6/2023 | 4,90 | 5,70 | +27,52% | 4,90 | 6,00 | 5,28 | 5,00 | 5,74 | 51 | 4.013.600 |
| 6/6/2023 | 4,51 | 4,47 | +1,59% | 4,45 | 5,10 | 4,75 | 4,46 | 4,96 | 31 | 2.425.100 |
| 5/6/2023 | 4,95 | 4,40 | -8,33% | 4,30 | 4,95 | 4,66 | 4,40 | 5,00 | 26 | 1.540.200 |