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.
TEKA4F - TEKA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 31,50 | 31,50 | -9,48% | 31,50 | 31,50 | 31,50 | 31,50 | 37,00 | 1 | 3.150 |
| 20/1/2025 | 32,00 | 34,80 | +2,35% | 32,00 | 34,80 | 33,05 | 27,00 | 35,00 | 4 | 122.300 |
| 16/1/2025 | 34,00 | 34,00 | +13,71% | 34,00 | 34,00 | 34,00 | 28,00 | 34,00 | 2 | 68.000 |
| 15/1/2025 | 29,00 | 29,90 | -6,56% | 29,00 | 29,90 | 29,84 | 29,90 | 32,98 | 4 | 98.490 |
| 14/1/2025 | 32,00 | 32,00 | +3,26% | 32,00 | 32,00 | 32,00 | 27,01 | 32,00 | 2 | 182.400 |
| 10/1/2025 | 26,95 | 30,99 | +12,69% | 26,95 | 30,99 | 30,91 | 28,00 | 31,60 | 2 | 157.645 |
| 9/1/2025 | 28,00 | 27,50 | -12,70% | 27,50 | 28,00 | 27,67 | 27,00 | 31,65 | 2 | 160.500 |
| 7/1/2025 | 33,00 | 31,50 | -8,00% | 31,50 | 33,00 | 31,67 | 24,23 | 31,65 | 2 | 53.850 |
| 6/1/2025 | 32,98 | 34,24 | +3,79% | 32,98 | 34,68 | 34,08 | 28,94 | 32,49 | 5 | 180.624 |
| 3/1/2025 | 32,99 | 32,99 | +0,58% | 32,99 | 32,99 | 32,99 | 24,20 | 33,00 | 3 | 69.279 |
| 2/1/2025 | 32,99 | 32,80 | -5,42% | 32,80 | 32,99 | 32,80 | 24,20 | 32,80 | 2 | 68.899 |
| 30/12/2024 | 25,00 | 34,68 | +24,17% | 25,00 | 34,68 | 28,17 | 24,20 | 34,68 | 11 | 411.369 |
| 27/12/2024 | 27,93 | 27,93 | 0,00% | 27,93 | 27,93 | 27,93 | 25,00 | 27,93 | 1 | 2.793 |
| 20/12/2024 | 27,93 | 27,93 | +11,72% | 27,93 | 27,93 | 27,93 | 25,00 | 27,93 | 1 | 2.793 |
| 18/12/2024 | 25,00 | 25,00 | -10,71% | 25,00 | 25,00 | 25,00 | 25,00 | 28,74 | 3 | 15.000 |
| 17/12/2024 | 28,00 | 28,00 | +11,96% | 28,00 | 28,00 | 28,00 | 25,00 | 28,98 | 2 | 117.600 |
| 16/12/2024 | 25,01 | 25,01 | -13,76% | 25,01 | 25,01 | 25,01 | 25,02 | 27,99 | 1 | 7.503 |
| 12/12/2024 | 27,99 | 29,00 | +15,95% | 27,99 | 29,00 | 28,24 | 25,01 | 28,49 | 4 | 11.298 |
| 11/12/2024 | 25,01 | 25,01 | +0,04% | 25,01 | 25,01 | 25,01 | 25,01 | 27,99 | 2 | 25.010 |
| 10/12/2024 | 28,03 | 25,00 | -10,71% | 25,00 | 28,03 | 27,93 | 25,00 | 27,83 | 6 | 173.181 |
| 9/12/2024 | 28,00 | 28,00 | +12,00% | 27,00 | 28,00 | 27,56 | 26,00 | 28,00 | 3 | 63.400 |
| 5/12/2024 | 29,00 | 25,00 | +6,38% | 25,00 | 29,00 | 27,50 | 25,00 | 28,00 | 5 | 22.000 |
| 28/11/2024 | 28,00 | 23,50 | -16,07% | 23,50 | 28,00 | 25,46 | 23,50 | 28,00 | 13 | 101.871 |
| 27/11/2024 | 27,35 | 28,00 | +7,28% | 27,35 | 28,00 | 27,67 | 26,50 | 28,00 | 2 | 16.605 |
| 22/11/2024 | 26,50 | 26,10 | -1,51% | 25,82 | 26,50 | 26,10 | 26,05 | 28,68 | 6 | 28.716 |
| 19/11/2024 | 28,50 | 26,50 | -10,14% | 26,50 | 28,50 | 27,70 | 26,50 | 28,00 | 5 | 13.850 |
| 14/11/2024 | 29,49 | 29,49 | +9,22% | 29,49 | 29,49 | 29,49 | 26,50 | 29,00 | 2 | 11.796 |
| 12/11/2024 | 29,00 | 27,00 | -3,54% | 27,00 | 29,00 | 28,66 | 26,50 | 28,55 | 2 | 17.200 |
| 6/11/2024 | 27,99 | 27,99 | -0,04% | 27,99 | 27,99 | 27,99 | 26,00 | 27,99 | 1 | 2.799 |
| 4/11/2024 | 28,00 | 28,00 | +3,70% | 28,00 | 28,00 | 28,00 | 26,44 | 28,00 | 1 | 2.800 |
| 31/10/2024 | 26,00 | 27,00 | +3,85% | 26,00 | 28,59 | 27,19 | 26,30 | 27,50 | 3 | 8.159 |
| 29/10/2024 | 26,00 | 26,00 | -1,89% | 26,00 | 26,00 | 26,00 | 26,05 | 28,59 | 1 | 2.600 |
| 22/10/2024 | 26,50 | 26,50 | -2,21% | 26,50 | 26,50 | 26,50 | 26,40 | 28,48 | 1 | 2.650 |
| 18/10/2024 | 27,10 | 27,10 | +0,37% | 27,10 | 27,10 | 27,10 | 26,50 | 28,60 | 1 | 18.970 |
| 16/10/2024 | 27,17 | 27,00 | -5,76% | 27,00 | 28,65 | 27,15 | 26,50 | 28,65 | 6 | 35.299 |
| 15/10/2024 | 29,00 | 28,65 | -0,69% | 28,65 | 29,00 | 28,93 | 27,10 | 28,65 | 2 | 14.465 |
| 14/10/2024 | 27,40 | 28,85 | +1,91% | 27,00 | 28,85 | 27,58 | 27,00 | 29,00 | 7 | 46.897 |
| 8/10/2024 | 28,31 | 28,31 | -1,19% | 28,31 | 28,31 | 28,31 | 27,40 | 28,31 | 1 | 28.310 |
| 7/10/2024 | 28,65 | 28,65 | +2,32% | 28,65 | 28,65 | 28,65 | 27,40 | 28,85 | 4 | 42.975 |
| 4/10/2024 | 28,00 | 28,00 | -2,27% | 28,00 | 28,00 | 28,00 | 27,40 | 28,65 | 1 | 112.000 |
| 2/10/2024 | 27,40 | 28,65 | 0,00% | 27,40 | 28,65 | 28,44 | 27,40 | 28,65 | 2 | 17.065 |
| 26/9/2024 | 28,65 | 28,65 | 0,00% | 28,65 | 28,65 | 28,65 | 27,80 | 30,83 | 1 | 2.865 |
| 24/9/2024 | 28,65 | 28,65 | +2,69% | 28,65 | 28,65 | 28,65 | 27,80 | 30,95 | 1 | 2.865 |
| 20/9/2024 | 28,59 | 27,90 | +1,45% | 27,90 | 28,59 | 28,58 | 27,80 | 30,98 | 3 | 231.510 |
| 18/9/2024 | 27,50 | 27,50 | 0,00% | 27,50 | 27,55 | 27,52 | 27,40 | 31,00 | 3 | 11.010 |
| 17/9/2024 | 27,50 | 27,50 | -4,68% | 27,50 | 27,50 | 27,50 | 29,00 | 31,40 | 1 | 2.750 |
| 12/9/2024 | 28,90 | 28,85 | -0,17% | 28,85 | 28,90 | 28,85 | 28,00 | 31,45 | 2 | 28.855 |
| 10/9/2024 | 28,90 | 28,90 | -0,38% | 28,90 | 28,90 | 28,90 | 28,90 | 31,13 | 2 | 245.650 |
| 9/9/2024 | 29,01 | 29,01 | +0,69% | 29,01 | 29,01 | 29,01 | 28,00 | 31,45 | 1 | 2.901 |
| 6/9/2024 | 28,81 | 28,81 | -8,89% | 28,81 | 28,81 | 28,81 | 28,01 | 31,00 | 1 | 5.762 |
| 5/9/2024 | 32,00 | 31,62 | +1,02% | 31,62 | 32,00 | 31,90 | 29,05 | 31,55 | 3 | 12.762 |
| 2/9/2024 | 31,32 | 31,30 | +13,82% | 31,30 | 31,32 | 31,30 | 27,50 | 31,30 | 2 | 9.392 |
| 29/8/2024 | 30,00 | 27,50 | -0,94% | 27,08 | 30,50 | 28,51 | 27,50 | 32,00 | 4 | 28.516 |
| 27/8/2024 | 27,76 | 27,76 | +2,81% | 27,76 | 27,76 | 27,76 | 27,08 | 30,00 | 1 | 5.552 |
| 26/8/2024 | 27,80 | 27,00 | -11,48% | 27,00 | 27,80 | 27,52 | 27,00 | 32,33 | 3 | 38.540 |
| 23/8/2024 | 30,50 | 30,50 | +8,54% | 30,50 | 30,50 | 30,50 | 27,87 | 34,00 | 3 | 67.100 |
| 22/8/2024 | 28,10 | 28,10 | -6,33% | 28,10 | 28,10 | 28,10 | 28,10 | 30,50 | 1 | 11.240 |
| 19/8/2024 | 28,30 | 30,00 | +3,45% | 28,00 | 30,00 | 28,17 | 28,99 | 30,00 | 8 | 107.054 |
| 16/8/2024 | 29,00 | 29,00 | -6,45% | 29,00 | 29,00 | 29,00 | 28,31 | 30,63 | 2 | 11.600 |
| 15/8/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 28,00 | 30,63 | 1 | 3.100 |
| 13/8/2024 | 31,00 | 31,00 | +10,71% | 31,00 | 31,00 | 31,00 | 28,00 | 31,00 | 1 | 6.200 |
| 8/8/2024 | 28,50 | 28,00 | -3,45% | 28,00 | 28,50 | 28,37 | 28,00 | 35,00 | 3 | 42.556 |
| 7/8/2024 | 29,00 | 29,00 | -1,19% | 29,00 | 29,00 | 29,00 | 28,50 | 35,00 | 1 | 29.000 |
| 6/8/2024 | 29,64 | 29,35 | -5,32% | 29,35 | 29,64 | 29,49 | 29,00 | 30,00 | 2 | 5.899 |
| 2/8/2024 | 31,00 | 31,00 | +6,90% | 31,00 | 31,00 | 31,00 | 29,00 | 34,00 | 1 | 3.100 |
| 23/7/2024 | 29,00 | 29,00 | -17,14% | 29,00 | 29,00 | 29,00 | 28,00 | 29,00 | 2 | 34.800 |
| 22/7/2024 | 30,63 | 35,00 | +34,62% | 30,63 | 35,00 | 31,17 | 28,09 | 35,00 | 6 | 52.997 |
| 17/7/2024 | 26,00 | 26,00 | -15,83% | 26,00 | 26,00 | 26,00 | 26,00 | 29,00 | 1 | 5.200 |
| 15/7/2024 | 30,89 | 30,89 | 0,00% | 30,89 | 30,89 | 30,89 | 28,05 | 30,89 | 1 | 30.890 |
| 10/7/2024 | 30,89 | 30,89 | +18,81% | 30,89 | 30,89 | 30,89 | 26,00 | 30,90 | 1 | 3.089 |
| 8/7/2024 | 26,00 | 26,00 | -7,44% | 26,00 | 26,00 | 26,00 | 26,00 | 30,90 | 2 | 13.000 |
| 5/7/2024 | 28,09 | 28,09 | +0,32% | 28,09 | 28,09 | 28,09 | 28,05 | 30,90 | 1 | 2.809 |
| 3/7/2024 | 28,00 | 28,00 | +5,66% | 28,00 | 28,00 | 28,00 | 28,34 | 30,90 | 1 | 2.800 |
| 2/7/2024 | 26,50 | 26,50 | -11,64% | 26,50 | 26,50 | 26,50 | 27,73 | 28,00 | 2 | 5.300 |
| 28/6/2024 | 29,99 | 29,99 | +13,17% | 29,99 | 29,99 | 29,99 | 26,30 | 29,99 | 1 | 14.995 |
| 25/6/2024 | 26,50 | 26,50 | -0,19% | 26,50 | 26,50 | 26,50 | 26,30 | 30,96 | 1 | 13.250 |
| 24/6/2024 | 26,55 | 26,55 | -11,50% | 26,55 | 26,55 | 26,55 | 26,55 | 30,96 | 1 | 15.930 |
| 21/6/2024 | 30,90 | 30,00 | +12,99% | 30,00 | 30,90 | 30,18 | 30,00 | 30,90 | 2 | 15.090 |
| 20/6/2024 | 26,70 | 26,55 | -0,19% | 26,55 | 26,80 | 26,75 | 26,55 | 30,00 | 4 | 64.215 |
| 19/6/2024 | 26,60 | 26,60 | +1,10% | 26,60 | 26,60 | 26,64 | 26,55 | 26,70 | 3 | 45.290 |
| 14/6/2024 | 30,90 | 26,31 | +0,19% | 26,31 | 30,96 | 28,83 | 26,30 | 30,96 | 4 | 63.446 |
| 13/6/2024 | 26,60 | 26,26 | -15,21% | 26,26 | 26,60 | 26,29 | 26,30 | 30,67 | 5 | 131.499 |
| 12/6/2024 | 30,90 | 30,97 | +19,07% | 30,90 | 30,97 | 30,96 | 26,60 | 30,87 | 3 | 170.300 |
| 11/6/2024 | 29,00 | 26,01 | -4,73% | 26,01 | 29,00 | 26,55 | 29,00 | 30,98 | 4 | 29.206 |
| 10/6/2024 | 27,30 | 27,30 | -11,65% | 27,30 | 27,30 | 27,30 | 27,30 | 29,00 | 1 | 5.460 |
| 7/6/2024 | 27,55 | 30,90 | +14,44% | 27,55 | 30,90 | 30,59 | 27,30 | 30,90 | 4 | 33.655 |
| 5/6/2024 | 29,00 | 27,00 | -5,76% | 27,00 | 29,00 | 27,96 | 27,10 | 29,00 | 7 | 464.166 |
| 4/6/2024 | 30,00 | 28,65 | -15,74% | 28,65 | 32,00 | 29,18 | 28,50 | 31,00 | 24 | 166.378 |
| 3/6/2024 | 34,00 | 34,00 | +9,68% | 34,00 | 34,00 | 34,00 | 30,00 | 33,00 | 1 | 6.800 |
| 28/5/2024 | 31,00 | 31,00 | +3,33% | 31,00 | 31,00 | 31,00 | 30,00 | 32,75 | 1 | 124.000 |
| 22/5/2024 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,50 | 33,00 | 1 | 15.000 |
| 21/5/2024 | 31,40 | 30,00 | -4,46% | 30,00 | 31,40 | 30,41 | 30,00 | 33,00 | 14 | 51.713 |
| 20/5/2024 | 33,11 | 31,40 | -7,65% | 31,40 | 33,11 | 31,83 | 31,40 | 34,00 | 11 | 38.197 |
| 17/5/2024 | 34,00 | 34,00 | +16,12% | 34,00 | 34,00 | 34,00 | 28,27 | 34,00 | 1 | 3.400 |
| 16/5/2024 | 30,05 | 29,28 | -6,87% | 29,28 | 30,05 | 29,74 | 28,27 | 28,93 | 5 | 148.739 |
| 14/5/2024 | 35,00 | 31,44 | -22,37% | 31,44 | 35,00 | 32,04 | 30,05 | 31,06 | 5 | 44.862 |
| 13/5/2024 | 40,00 | 40,50 | +0,10% | 40,00 | 40,50 | 40,33 | 40,50 | 40,95 | 5 | 403.364 |
| 6/5/2024 | 40,46 | 40,46 | -3,64% | 40,46 | 40,46 | 40,46 | 31,60 | 39,97 | 1 | 4.046 |
| 2/5/2024 | 42,55 | 41,99 | +13,49% | 41,99 | 42,55 | 42,45 | 31,60 | 41,99 | 7 | 505.225 |
| 30/4/2024 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 31,60 | 36,56 | 3 | 185.000 |
| 23/4/2024 | 37,77 | 37,00 | +12,12% | 37,00 | 37,77 | 37,38 | 31,60 | 37,00 | 3 | 37.385 |
| 19/4/2024 | 33,00 | 33,00 | -5,71% | 33,00 | 33,00 | 33,00 | 31,60 | 38,88 | 2 | 9.900 |
| 18/4/2024 | 34,50 | 35,00 | +1,45% | 34,50 | 35,00 | 34,75 | 31,72 | 38,00 | 2 | 6.950 |
| 16/4/2024 | 34,50 | 34,50 | +1,47% | 34,50 | 34,50 | 34,50 | 34,50 | 39,19 | 1 | 3.450 |
| 12/4/2024 | 35,00 | 34,00 | -15,02% | 30,01 | 35,00 | 33,35 | 31,00 | 39,56 | 5 | 46.702 |
| 11/4/2024 | 34,99 | 40,01 | +14,31% | 34,99 | 40,01 | 35,63 | 35,00 | 40,00 | 8 | 388.444 |
| 8/4/2024 | 35,00 | 35,00 | -12,50% | 35,00 | 35,00 | 35,00 | 27,54 | 35,00 | 1 | 31.500 |
| 3/4/2024 | 35,00 | 40,00 | +5,26% | 35,00 | 40,00 | 37,50 | 35,39 | 40,01 | 5 | 135.000 |
| 2/4/2024 | 38,00 | 38,00 | -3,80% | 38,00 | 38,00 | 38,00 | 35,00 | 37,54 | 1 | 3.800 |
| 28/3/2024 | 39,30 | 39,50 | 0,00% | 35,00 | 39,50 | 38,25 | 36,00 | 39,50 | 4 | 110.930 |
| 27/3/2024 | 39,00 | 39,50 | +12,54% | 39,00 | 39,50 | 39,36 | 35,00 | 39,50 | 3 | 74.800 |
| 26/3/2024 | 35,10 | 35,10 | -11,14% | 35,10 | 35,10 | 35,10 | 35,00 | 39,00 | 2 | 84.240 |
| 22/3/2024 | 35,00 | 39,50 | 0,00% | 35,00 | 39,50 | 38,00 | 35,10 | 39,00 | 2 | 45.600 |
| 19/3/2024 | 39,50 | 39,50 | +12,86% | 39,50 | 39,50 | 39,50 | 35,00 | 39,50 | 3 | 27.650 |
| 18/3/2024 | 39,50 | 35,00 | +0,03% | 35,00 | 39,50 | 35,30 | 35,42 | 39,14 | 3 | 52.950 |
| 14/3/2024 | 38,00 | 34,99 | -7,92% | 34,99 | 38,00 | 37,66 | 35,00 | 39,13 | 2 | 33.899 |
| 13/3/2024 | 38,00 | 38,00 | -3,80% | 38,00 | 38,00 | 38,00 | 34,99 | 37,54 | 2 | 38.000 |
| 11/3/2024 | 40,00 | 39,50 | +3,95% | 39,50 | 40,00 | 39,93 | 34,99 | 39,49 | 4 | 91.852 |
| 8/3/2024 | 38,00 | 38,00 | -7,32% | 38,00 | 38,00 | 38,00 | 0,00 | 0,00 | 1 | 190.000 |
| 7/3/2024 | 43,01 | 41,00 | 0,00% | 41,00 | 43,01 | 42,42 | 40,00 | 45,00 | 5 | 377.550 |
| 6/3/2024 | 41,00 | 41,00 | +2,50% | 41,00 | 41,00 | 41,00 | 43,01 | 50,00 | 1 | 106.600 |
| 5/3/2024 | 42,99 | 40,00 | +5,54% | 39,50 | 42,99 | 40,21 | 40,48 | 50,00 | 7 | 341.844 |
| 4/3/2024 | 36,00 | 37,90 | -2,90% | 36,00 | 38,99 | 37,81 | 36,00 | 42,57 | 4 | 113.457 |
| 1/3/2024 | 36,60 | 39,03 | +5,49% | 36,60 | 39,03 | 37,35 | 36,60 | 39,03 | 8 | 261.469 |
| 29/2/2024 | 40,87 | 37,00 | -1,52% | 34,57 | 40,94 | 36,29 | 36,00 | 38,01 | 19 | 1.146.878 |
| 28/2/2024 | 39,00 | 37,57 | -8,39% | 37,57 | 39,01 | 38,71 | 34,99 | 40,96 | 15 | 886.623 |
| 27/2/2024 | 44,52 | 41,01 | -1,30% | 38,49 | 44,52 | 39,47 | 41,00 | 41,50 | 32 | 1.492.103 |
| 26/2/2024 | 41,49 | 41,55 | +3,88% | 35,50 | 41,55 | 39,72 | 41,56 | 50,00 | 6 | 71.503 |
| 23/2/2024 | 30,50 | 40,00 | +34,95% | 30,00 | 41,00 | 37,09 | 0,00 | 0,00 | 66 | 2.800.679 |
| 22/2/2024 | 33,00 | 29,64 | -8,52% | 29,64 | 33,00 | 30,44 | 28,00 | 32,60 | 4 | 18.264 |
| 21/2/2024 | 32,00 | 32,40 | +17,60% | 32,00 | 33,00 | 32,62 | 32,40 | 33,00 | 8 | 433.902 |
| 20/2/2024 | 29,50 | 27,55 | -7,05% | 27,55 | 29,50 | 28,63 | 28,00 | 30,89 | 2 | 51.540 |
| 19/2/2024 | 30,00 | 29,64 | +9,13% | 27,11 | 30,00 | 28,89 | 28,20 | 29,28 | 4 | 86.679 |
| 16/2/2024 | 28,50 | 27,16 | +4,46% | 27,16 | 34,00 | 30,13 | 27,80 | 31,50 | 12 | 189.837 |
| 15/2/2024 | 24,05 | 26,00 | -4,76% | 24,05 | 26,00 | 25,90 | 24,05 | 28,50 | 2 | 212.420 |
| 9/2/2024 | 26,90 | 27,30 | +1,19% | 26,90 | 27,30 | 27,26 | 0,00 | 0,00 | 2 | 27.260 |
| 8/2/2024 | 26,98 | 26,98 | +12,18% | 26,98 | 26,98 | 26,98 | 24,05 | 27,50 | 1 | 2.698 |
| 6/2/2024 | 24,05 | 24,05 | -3,95% | 24,05 | 24,05 | 24,05 | 24,05 | 28,50 | 3 | 24.050 |
| 5/2/2024 | 25,04 | 25,04 | -2,30% | 25,04 | 25,04 | 25,04 | 25,04 | 50,00 | 1 | 20.032 |
| 2/2/2024 | 24,10 | 25,63 | -2,36% | 24,05 | 25,63 | 24,35 | 24,34 | 50,00 | 5 | 70.630 |
| 1/2/2024 | 26,25 | 26,25 | +0,19% | 26,25 | 26,25 | 26,25 | 26,25 | 29,44 | 2 | 28.875 |
| 31/1/2024 | 27,00 | 26,20 | -7,03% | 26,00 | 27,00 | 26,20 | 24,10 | 26,20 | 6 | 96.940 |
| 30/1/2024 | 27,85 | 28,18 | +1,04% | 27,85 | 28,18 | 28,15 | 28,19 | 31,98 | 5 | 64.748 |
| 29/1/2024 | 24,05 | 27,89 | +16,21% | 24,00 | 32,20 | 26,66 | 27,89 | 32,00 | 14 | 221.336 |
| 26/1/2024 | 24,00 | 24,00 | -14,29% | 24,00 | 24,02 | 24,00 | 24,05 | 25,00 | 4 | 64.802 |
| 25/1/2024 | 27,70 | 28,00 | +1,08% | 27,70 | 28,00 | 27,78 | 24,37 | 28,00 | 2 | 38.900 |
| 23/1/2024 | 28,56 | 27,70 | -1,07% | 25,00 | 28,56 | 25,70 | 24,37 | 28,59 | 9 | 115.687 |
| 19/1/2024 | 28,79 | 28,00 | -2,57% | 28,00 | 28,79 | 28,31 | 23,03 | 28,00 | 12 | 39.641 |
| 18/1/2024 | 22,99 | 28,74 | +42,77% | 20,60 | 28,74 | 23,82 | 25,25 | 28,00 | 27 | 838.583 |
| 17/1/2024 | 22,99 | 20,13 | -0,69% | 18,50 | 23,50 | 19,47 | 20,13 | 22,49 | 19 | 157.772 |
| 16/1/2024 | 19,30 | 20,27 | -5,63% | 18,00 | 24,28 | 22,01 | 20,29 | 23,80 | 35 | 832.275 |
| 15/1/2024 | 21,48 | 21,48 | +7,40% | 21,48 | 21,48 | 21,48 | 19,90 | 21,22 | 1 | 2.148 |
| 11/1/2024 | 20,00 | 20,00 | -6,98% | 20,00 | 20,00 | 20,00 | 19,30 | 19,76 | 2 | 42.000 |
| 10/1/2024 | 20,45 | 21,50 | +2,38% | 20,45 | 21,50 | 20,97 | 20,00 | 21,20 | 2 | 4.195 |
| 9/1/2024 | 21,00 | 21,00 | -6,67% | 21,00 | 21,00 | 21,00 | 20,00 | 21,00 | 2 | 168.000 |
| 8/1/2024 | 21,95 | 22,50 | +2,51% | 21,00 | 22,50 | 21,90 | 19,84 | 22,00 | 4 | 17.520 |
| 5/1/2024 | 19,35 | 21,95 | +12,45% | 19,35 | 22,00 | 21,10 | 19,45 | 22,00 | 3 | 6.330 |
| 4/1/2024 | 20,00 | 19,52 | -14,35% | 19,28 | 22,00 | 19,76 | 19,52 | 21,62 | 7 | 47.445 |
| 3/1/2024 | 24,00 | 22,79 | +6,00% | 20,00 | 24,00 | 22,69 | 20,09 | 22,80 | 4 | 9.079 |
| 2/1/2024 | 20,75 | 21,50 | -2,27% | 19,01 | 21,50 | 19,91 | 21,50 | 23,00 | 11 | 266.873 |
| 28/12/2023 | 24,04 | 22,00 | -4,35% | 19,01 | 24,04 | 21,01 | 19,31 | 22,50 | 7 | 46.222 |
| 27/12/2023 | 24,89 | 23,00 | -1,29% | 20,46 | 24,89 | 21,78 | 20,28 | 22,98 | 12 | 198.259 |
| 26/12/2023 | 22,51 | 23,30 | +3,60% | 22,50 | 23,66 | 23,14 | 20,24 | 23,30 | 9 | 118.045 |
| 22/12/2023 | 23,50 | 22,49 | -6,29% | 20,17 | 25,00 | 21,57 | 21,00 | 23,50 | 22 | 461.654 |
| 21/12/2023 | 20,75 | 24,00 | 0,00% | 20,75 | 24,99 | 21,38 | 21,59 | 23,50 | 7 | 49.174 |
| 20/12/2023 | 25,00 | 24,00 | -9,37% | 24,00 | 25,00 | 24,25 | 22,00 | 24,00 | 4 | 9.700 |
| 19/12/2023 | 23,00 | 26,48 | +15,13% | 20,00 | 29,00 | 25,20 | 22,00 | 26,48 | 43 | 1.547.358 |
| 18/12/2023 | 18,49 | 23,00 | +24,32% | 18,27 | 23,00 | 18,90 | 20,69 | 27,14 | 18 | 459.483 |
| 15/12/2023 | 16,09 | 18,50 | +15,12% | 16,09 | 18,50 | 16,88 | 17,07 | 18,69 | 10 | 185.742 |
| 13/12/2023 | 16,07 | 16,07 | +0,06% | 16,07 | 16,07 | 16,07 | 16,07 | 16,74 | 1 | 32.140 |
| 12/12/2023 | 16,99 | 16,06 | -0,31% | 16,06 | 16,99 | 16,17 | 16,06 | 17,00 | 5 | 14.556 |
| 11/12/2023 | 16,11 | 16,11 | -8,98% | 16,11 | 16,11 | 16,11 | 16,11 | 17,00 | 1 | 1.611 |
| 8/12/2023 | 16,10 | 17,70 | +10,14% | 16,10 | 17,70 | 16,16 | 16,11 | 17,70 | 6 | 71.104 |
| 7/12/2023 | 17,20 | 16,07 | -4,35% | 16,07 | 18,48 | 17,43 | 16,07 | 18,13 | 17 | 467.391 |
| 5/12/2023 | 16,10 | 16,80 | -1,12% | 16,00 | 16,80 | 16,10 | 16,01 | 16,99 | 6 | 49.923 |
| 4/12/2023 | 17,56 | 16,99 | -3,25% | 16,01 | 17,56 | 16,09 | 16,00 | 17,00 | 10 | 175.446 |
| 1/12/2023 | 16,00 | 17,56 | +8,46% | 16,00 | 17,56 | 17,05 | 16,24 | 17,56 | 14 | 378.693 |
| 30/11/2023 | 16,10 | 16,19 | -3,34% | 16,00 | 16,19 | 16,04 | 16,19 | 17,05 | 8 | 112.281 |
| 29/11/2023 | 17,07 | 16,75 | -5,58% | 16,75 | 17,07 | 16,95 | 16,00 | 16,75 | 9 | 62.736 |
| 28/11/2023 | 17,50 | 17,74 | +3,14% | 17,40 | 17,74 | 17,72 | 17,20 | 17,74 | 8 | 184.370 |
| 27/11/2023 | 16,79 | 17,20 | +0,12% | 16,01 | 17,20 | 17,11 | 16,20 | 17,20 | 14 | 381.749 |
| 24/11/2023 | 15,99 | 17,18 | +6,38% | 15,97 | 17,18 | 16,58 | 16,00 | 17,18 | 11 | 177.425 |
| 23/11/2023 | 16,16 | 16,15 | -3,58% | 15,99 | 16,16 | 16,08 | 15,99 | 16,04 | 4 | 64.332 |
| 22/11/2023 | 15,51 | 16,75 | +7,86% | 15,51 | 16,99 | 16,30 | 15,61 | 16,99 | 3 | 8.151 |
| 21/11/2023 | 17,22 | 15,53 | -1,40% | 15,51 | 17,22 | 16,07 | 15,56 | 16,89 | 29 | 573.952 |
| 20/11/2023 | 13,40 | 15,75 | +31,25% | 13,40 | 16,50 | 14,77 | 15,75 | 15,90 | 42 | 735.653 |
| 17/11/2023 | 12,58 | 12,00 | -4,69% | 12,00 | 13,80 | 12,99 | 12,00 | 13,08 | 39 | 436.693 |
| 16/11/2023 | 11,35 | 12,59 | +1,78% | 10,67 | 12,59 | 11,68 | 12,58 | 12,59 | 23 | 270.038 |
| 14/11/2023 | 11,25 | 12,37 | +12,45% | 11,25 | 12,37 | 11,71 | 11,35 | 12,22 | 22 | 232.005 |
| 13/11/2023 | 11,25 | 11,00 | -1,61% | 11,00 | 11,25 | 11,03 | 10,31 | 11,24 | 5 | 14.349 |
| 10/11/2023 | 10,40 | 11,18 | +1,64% | 10,40 | 11,18 | 10,57 | 10,58 | 11,25 | 12 | 75.100 |
| 9/11/2023 | 11,10 | 11,00 | +5,77% | 11,00 | 11,10 | 11,06 | 10,40 | 10,85 | 3 | 11.060 |
| 8/11/2023 | 10,70 | 10,40 | -4,41% | 10,40 | 10,70 | 10,51 | 10,40 | 10,95 | 7 | 17.880 |
| 7/11/2023 | 10,89 | 10,88 | -1,09% | 10,45 | 10,96 | 10,84 | 10,45 | 10,88 | 20 | 342.689 |
| 6/11/2023 | 10,60 | 11,00 | -1,17% | 10,30 | 11,00 | 10,50 | 10,80 | 10,87 | 16 | 42.004 |
| 3/11/2023 | 9,97 | 11,13 | +5,10% | 9,97 | 11,13 | 10,06 | 9,97 | 11,13 | 2 | 12.080 |
| 1/11/2023 | 10,59 | 10,59 | +2,82% | 10,50 | 10,59 | 10,52 | 10,00 | 10,59 | 3 | 132.642 |
| 31/10/2023 | 9,51 | 10,30 | +3,83% | 9,51 | 10,30 | 9,90 | 10,30 | 10,89 | 12 | 124.819 |
| 30/10/2023 | 10,10 | 9,92 | -0,20% | 9,92 | 10,10 | 10,09 | 9,92 | 10,10 | 3 | 21.192 |
| 27/10/2023 | 12,58 | 9,94 | -18,19% | 9,94 | 12,58 | 10,76 | 9,11 | 11,25 | 26 | 370.424 |
| 26/10/2023 | 11,73 | 12,15 | +11,16% | 10,90 | 12,15 | 11,54 | 10,89 | 12,15 | 20 | 451.422 |
| 25/10/2023 | 10,38 | 10,93 | +8,00% | 10,38 | 11,85 | 10,53 | 10,38 | 11,73 | 3 | 13.696 |
| 24/10/2023 | 11,22 | 10,12 | -14,96% | 10,11 | 11,22 | 10,26 | 10,13 | 11,80 | 15 | 35.930 |
| 23/10/2023 | 11,90 | 11,90 | +19,00% | 11,90 | 11,90 | 11,90 | 11,00 | 11,90 | 1 | 1.190 |
| 19/10/2023 | 10,75 | 10,00 | -10,63% | 10,00 | 10,75 | 10,04 | 10,01 | 11,90 | 6 | 50.225 |
| 18/10/2023 | 11,19 | 11,19 | +1,27% | 11,19 | 11,19 | 11,19 | 11,32 | 11,50 | 1 | 1.119 |
| 17/10/2023 | 11,17 | 11,05 | -4,99% | 11,05 | 11,17 | 11,07 | 10,75 | 11,90 | 3 | 14.395 |
| 16/10/2023 | 11,15 | 11,63 | -2,76% | 11,15 | 11,91 | 11,64 | 11,20 | 12,55 | 6 | 13.978 |
| 13/10/2023 | 12,83 | 11,96 | -4,85% | 11,96 | 12,83 | 12,19 | 11,17 | 11,96 | 3 | 19.513 |
| 11/10/2023 | 13,00 | 12,57 | -1,33% | 12,57 | 13,00 | 12,81 | 11,56 | 12,42 | 13 | 30.748 |
| 10/10/2023 | 12,00 | 12,74 | -3,92% | 12,00 | 13,10 | 12,78 | 11,27 | 12,75 | 11 | 67.740 |
| 9/10/2023 | 11,20 | 13,26 | +14,81% | 11,20 | 13,26 | 12,85 | 11,17 | 13,18 | 4 | 9.000 |
| 6/10/2023 | 12,66 | 11,55 | -13,16% | 11,50 | 12,66 | 11,69 | 11,56 | 12,00 | 9 | 93.559 |
| 5/10/2023 | 13,34 | 13,30 | +10,83% | 13,30 | 13,34 | 13,32 | 11,54 | 13,30 | 2 | 2.664 |
| 4/10/2023 | 12,66 | 12,00 | -17,24% | 11,69 | 13,60 | 12,28 | 11,17 | 13,36 | 13 | 144.938 |
| 3/10/2023 | 13,61 | 14,50 | -3,33% | 13,61 | 14,50 | 14,05 | 12,65 | 14,50 | 2 | 2.811 |
| 2/10/2023 | 15,00 | 15,00 | -1,25% | 15,00 | 15,00 | 15,00 | 12,75 | 14,82 | 1 | 7.500 |
| 28/9/2023 | 14,47 | 15,19 | -0,65% | 14,47 | 15,19 | 14,65 | 12,79 | 15,01 | 3 | 5.860 |
| 27/9/2023 | 14,29 | 15,29 | -7,45% | 14,29 | 15,29 | 14,79 | 12,79 | 15,25 | 2 | 2.958 |
| 26/9/2023 | 14,45 | 16,52 | +8,19% | 13,01 | 16,52 | 13,68 | 13,00 | 16,53 | 12 | 145.077 |
| 25/9/2023 | 15,27 | 15,27 | -2,49% | 15,27 | 15,27 | 15,27 | 14,30 | 15,28 | 1 | 1.527 |
| 22/9/2023 | 15,66 | 15,66 | -0,45% | 15,66 | 15,66 | 15,66 | 14,37 | 18,00 | 1 | 3.132 |
| 21/9/2023 | 15,59 | 15,73 | +1,29% | 15,59 | 15,73 | 15,64 | 14,37 | 16,30 | 3 | 126.705 |
| 20/9/2023 | 15,99 | 15,53 | -8,54% | 15,53 | 15,99 | 15,70 | 14,37 | 15,34 | 7 | 97.356 |
| 19/9/2023 | 16,99 | 16,98 | -5,67% | 16,95 | 17,19 | 17,06 | 14,30 | 16,98 | 4 | 11.944 |
| 18/9/2023 | 18,00 | 18,00 | +8,56% | 18,00 | 18,00 | 18,00 | 14,20 | 18,00 | 1 | 1.800 |
| 15/9/2023 | 15,75 | 16,58 | +3,95% | 15,75 | 16,58 | 16,16 | 14,30 | 18,00 | 3 | 6.466 |
| 14/9/2023 | 15,95 | 15,95 | 0,00% | 15,95 | 15,95 | 16,04 | 16,14 | 16,58 | 4 | 12.836 |
| 13/9/2023 | 16,17 | 15,95 | +10,00% | 14,17 | 16,17 | 16,02 | 14,74 | 15,95 | 7 | 92.970 |
| 12/9/2023 | 15,31 | 14,50 | 0,00% | 14,50 | 15,31 | 14,90 | 13,50 | 14,43 | 2 | 2.981 |
| 11/9/2023 | 15,00 | 14,50 | -2,03% | 14,50 | 15,00 | 14,61 | 14,50 | 16,58 | 8 | 301.091 |
| 1/9/2023 | 14,80 | 14,80 | -18,32% | 14,80 | 14,80 | 14,80 | 17,00 | 18,00 | 1 | 25.160 |
| 28/8/2023 | 16,30 | 18,12 | +3,54% | 16,00 | 18,12 | 16,08 | 17,00 | 18,09 | 4 | 112.587 |
| 22/8/2023 | 17,50 | 17,50 | -4,79% | 17,50 | 17,50 | 17,50 | 16,30 | 18,38 | 1 | 1.750 |
| 21/8/2023 | 16,30 | 18,38 | +13,11% | 16,25 | 18,38 | 16,41 | 16,30 | 18,38 | 6 | 100.138 |
| 16/8/2023 | 18,00 | 16,25 | -9,72% | 16,25 | 18,00 | 16,29 | 16,25 | 18,00 | 4 | 71.681 |
| 15/8/2023 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,25 | 18,00 | 2 | 3.600 |
| 11/8/2023 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,25 | 17,78 | 1 | 14.400 |
| 10/8/2023 | 16,54 | 18,00 | +2,10% | 16,00 | 18,00 | 16,22 | 16,00 | 18,00 | 4 | 38.942 |
| 7/8/2023 | 17,63 | 17,63 | -6,72% | 17,63 | 17,63 | 17,63 | 17,55 | 17,63 | 1 | 7.052 |
| 3/8/2023 | 18,90 | 18,90 | 0,00% | 18,90 | 18,90 | 18,90 | 17,00 | 18,90 | 1 | 1.890 |
| 2/8/2023 | 17,78 | 18,90 | 0,00% | 17,78 | 18,90 | 17,88 | 17,00 | 18,90 | 2 | 19.670 |
| 1/8/2023 | 16,54 | 18,90 | -0,53% | 16,54 | 18,90 | 17,34 | 16,85 | 18,90 | 9 | 149.180 |
| 31/7/2023 | 18,20 | 19,00 | +17,28% | 18,00 | 19,00 | 18,55 | 17,00 | 19,00 | 9 | 278.344 |
| 28/7/2023 | 18,20 | 16,20 | 0,00% | 16,20 | 18,20 | 17,20 | 16,20 | 17,99 | 2 | 3.440 |
| 26/7/2023 | 16,20 | 16,20 | -14,74% | 16,20 | 16,20 | 16,20 | 16,60 | 18,20 | 2 | 55.080 |
| 24/7/2023 | 19,00 | 19,00 | -2,56% | 19,00 | 19,00 | 19,00 | 16,20 | 18,50 | 1 | 1.900 |
| 18/7/2023 | 19,50 | 19,50 | -0,51% | 19,50 | 19,50 | 19,50 | 17,00 | 19,20 | 1 | 1.950 |
| 17/7/2023 | 19,55 | 19,60 | +6,52% | 19,55 | 19,60 | 19,56 | 17,00 | 19,00 | 3 | 5.870 |
| 13/7/2023 | 18,27 | 18,40 | -11,75% | 18,27 | 18,40 | 18,37 | 18,71 | 19,55 | 2 | 44.108 |
| 12/7/2023 | 20,85 | 20,85 | +0,48% | 20,85 | 20,85 | 20,85 | 16,50 | 20,60 | 1 | 2.085 |
| 11/7/2023 | 21,00 | 20,75 | +5,38% | 19,00 | 21,00 | 19,47 | 16,20 | 20,00 | 5 | 21.419 |
| 10/7/2023 | 19,69 | 19,69 | -1,55% | 19,69 | 19,69 | 19,69 | 19,00 | 19,45 | 1 | 3.938 |
| 7/7/2023 | 19,00 | 20,00 | +2,04% | 18,77 | 20,00 | 18,85 | 16,00 | 20,00 | 5 | 115.033 |
| 6/7/2023 | 19,60 | 19,60 | 0,00% | 19,60 | 19,60 | 19,60 | 19,00 | 19,09 | 1 | 1.960 |
| 5/7/2023 | 19,05 | 19,60 | +2,73% | 18,93 | 19,60 | 19,66 | 19,84 | 20,00 | 4 | 70.787 |
| 4/7/2023 | 19,08 | 19,08 | +0,74% | 19,08 | 19,08 | 19,03 | 16,50 | 18,85 | 5 | 217.010 |
| 3/7/2023 | 18,49 | 18,94 | +3,50% | 18,00 | 18,94 | 18,51 | 17,05 | 18,94 | 7 | 83.336 |
| 30/6/2023 | 18,30 | 18,30 | +0,05% | 18,20 | 18,31 | 18,29 | 17,50 | 18,49 | 5 | 58.551 |
| 29/6/2023 | 17,88 | 18,29 | 0,00% | 16,00 | 18,29 | 17,47 | 15,00 | 18,29 | 10 | 202.707 |
| 28/6/2023 | 18,29 | 18,29 | 0,00% | 18,29 | 18,29 | 18,29 | 15,01 | 18,10 | 1 | 18.290 |
| 26/6/2023 | 18,00 | 18,29 | 0,00% | 18,00 | 18,29 | 18,21 | 16,00 | 18,10 | 4 | 7.284 |
| 23/6/2023 | 17,75 | 18,29 | +6,65% | 17,54 | 18,29 | 18,07 | 16,51 | 18,07 | 15 | 507.957 |
| 22/6/2023 | 17,36 | 17,15 | 0,00% | 17,15 | 17,36 | 17,31 | 15,10 | 17,15 | 4 | 22.505 |
| 21/6/2023 | 15,80 | 17,15 | +5,54% | 15,80 | 17,36 | 16,05 | 16,80 | 17,15 | 14 | 117.196 |
| 20/6/2023 | 16,48 | 16,25 | +16,07% | 15,71 | 17,75 | 16,76 | 16,00 | 16,97 | 31 | 727.723 |
| 19/6/2023 | 15,13 | 14,00 | -6,91% | 14,00 | 16,50 | 15,18 | 14,00 | 16,27 | 21 | 847.114 |
| 16/6/2023 | 15,43 | 15,04 | -2,59% | 15,00 | 15,43 | 15,19 | 14,70 | 15,04 | 10 | 28.862 |
| 15/6/2023 | 14,49 | 15,44 | +4,18% | 14,10 | 15,48 | 14,40 | 14,10 | 15,44 | 15 | 47.539 |
| 14/6/2023 | 14,12 | 14,82 | -4,39% | 14,00 | 15,19 | 14,35 | 14,17 | 14,82 | 14 | 331.501 |
| 13/6/2023 | 15,87 | 15,50 | -2,33% | 13,01 | 15,87 | 14,41 | 14,60 | 15,49 | 32 | 1.015.914 |
| 12/6/2023 | 15,93 | 15,87 | -1,43% | 15,87 | 15,93 | 15,91 | 15,00 | 15,87 | 2 | 6.366 |
| 9/6/2023 | 15,69 | 16,10 | +3,14% | 15,00 | 16,29 | 15,39 | 14,60 | 16,10 | 13 | 178.583 |
| 7/6/2023 | 16,00 | 15,61 | -4,82% | 14,50 | 16,00 | 14,64 | 14,54 | 15,53 | 22 | 253.360 |
| 6/6/2023 | 16,50 | 16,40 | +0,68% | 16,06 | 16,50 | 16,39 | 16,00 | 16,20 | 10 | 172.114 |
| 5/6/2023 | 13,90 | 16,29 | +16,77% | 13,90 | 16,70 | 15,28 | 15,17 | 16,29 | 63 | 1.056.001 |
| 2/6/2023 | 12,55 | 13,95 | +12,05% | 12,30 | 14,00 | 13,14 | 12,67 | 13,94 | 58 | 959.564 |
| 1/6/2023 | 13,72 | 12,45 | -11,07% | 12,30 | 13,88 | 12,57 | 12,45 | 12,50 | 42 | 518.176 |
| 31/5/2023 | 12,01 | 14,00 | +16,47% | 11,85 | 14,00 | 12,22 | 12,01 | 14,30 | 20 | 251.817 |
| 30/5/2023 | 13,44 | 12,02 | -10,30% | 12,02 | 14,50 | 13,57 | 12,16 | 13,95 | 75 | 1.525.748 |
| 29/5/2023 | 12,66 | 13,40 | -0,37% | 12,30 | 13,40 | 12,54 | 12,40 | 13,24 | 8 | 57.725 |
| 26/5/2023 | 13,29 | 13,45 | -0,22% | 13,29 | 13,48 | 13,46 | 13,00 | 13,29 | 5 | 16.154 |
| 25/5/2023 | 13,45 | 13,48 | +7,75% | 13,45 | 13,48 | 13,47 | 12,66 | 13,48 | 3 | 6.737 |
| 24/5/2023 | 13,01 | 12,51 | -4,87% | 12,51 | 13,01 | 12,85 | 12,52 | 13,38 | 5 | 6.428 |
| 22/5/2023 | 13,29 | 13,15 | -4,92% | 13,13 | 13,29 | 13,21 | 13,10 | 13,44 | 6 | 87.236 |
| 19/5/2023 | 14,00 | 13,83 | +5,81% | 13,83 | 14,00 | 13,84 | 13,00 | 13,82 | 6 | 19.379 |
| 18/5/2023 | 13,23 | 13,07 | -4,81% | 13,07 | 13,23 | 13,20 | 13,00 | 13,39 | 4 | 18.490 |
| 17/5/2023 | 12,93 | 13,73 | +9,40% | 12,93 | 13,95 | 13,40 | 12,75 | 13,73 | 10 | 160.902 |
| 16/5/2023 | 12,99 | 12,55 | -0,48% | 12,55 | 13,18 | 13,13 | 12,70 | 12,93 | 3 | 26.278 |
| 15/5/2023 | 12,60 | 12,61 | +1,61% | 12,60 | 12,61 | 12,60 | 12,61 | 13,15 | 2 | 137.399 |
| 12/5/2023 | 13,25 | 12,41 | -0,72% | 12,41 | 13,68 | 13,30 | 12,40 | 13,40 | 21 | 297.974 |
| 11/5/2023 | 13,39 | 12,50 | -4,65% | 12,50 | 13,75 | 12,98 | 12,50 | 13,22 | 28 | 556.917 |
| 10/5/2023 | 14,25 | 13,11 | +0,85% | 13,11 | 14,25 | 13,41 | 13,11 | 13,80 | 23 | 229.311 |
| 9/5/2023 | 16,00 | 13,00 | -13,33% | 13,00 | 16,00 | 13,32 | 13,00 | 13,96 | 99 | 1.614.013 |
| 8/5/2023 | 14,45 | 15,00 | +0,13% | 14,40 | 15,99 | 15,77 | 13,43 | 15,47 | 7 | 200.361 |
| 5/5/2023 | 13,72 | 14,98 | +0,81% | 13,72 | 14,98 | 14,34 | 13,45 | 14,97 | 9 | 28.692 |
| 4/5/2023 | 13,48 | 14,86 | +10,07% | 13,05 | 14,89 | 13,83 | 13,43 | 14,87 | 7 | 11.071 |
| 3/5/2023 | 15,00 | 13,50 | -28,57% | 13,50 | 15,00 | 14,10 | 13,48 | 13,50 | 18 | 207.380 |
| 2/5/2023 | 18,90 | 18,90 | +0,21% | 18,90 | 18,90 | 18,90 | 16,05 | 16,80 | 1 | 1.890 |
| 28/4/2023 | 18,86 | 18,86 | -3,28% | 18,86 | 18,86 | 18,86 | 16,49 | 18,86 | 2 | 3.772 |
| 27/4/2023 | 19,50 | 19,50 | +2,09% | 19,50 | 19,50 | 19,50 | 14,20 | 19,05 | 1 | 1.950 |
| 26/4/2023 | 17,60 | 19,10 | +8,52% | 17,60 | 19,49 | 18,02 | 14,55 | 18,87 | 10 | 225.368 |
| 25/4/2023 | 17,20 | 17,60 | +2,39% | 17,20 | 17,60 | 17,36 | 14,20 | 17,60 | 6 | 50.350 |
| 24/4/2023 | 16,10 | 17,19 | +6,77% | 16,10 | 17,20 | 16,29 | 14,20 | 17,20 | 12 | 210.263 |
| 20/4/2023 | 14,99 | 16,10 | +1,58% | 14,99 | 16,10 | 15,26 | 13,65 | 16,09 | 2 | 6.107 |
| 18/4/2023 | 16,04 | 15,85 | -1,18% | 15,85 | 16,04 | 15,97 | 13,50 | 15,85 | 2 | 4.793 |
| 17/4/2023 | 15,04 | 16,04 | +0,12% | 15,04 | 16,04 | 15,05 | 13,50 | 15,85 | 4 | 76.804 |
| 13/4/2023 | 16,04 | 16,02 | -0,12% | 16,02 | 16,04 | 16,02 | 13,50 | 16,03 | 4 | 477.398 |
| 12/4/2023 | 16,04 | 16,04 | +0,25% | 16,04 | 16,04 | 16,04 | 14,15 | 16,04 | 1 | 4.812 |
| 11/4/2023 | 16,01 | 16,00 | 0,00% | 16,00 | 16,20 | 16,01 | 13,50 | 16,03 | 7 | 32.028 |
| 10/4/2023 | 15,68 | 16,00 | -6,98% | 14,00 | 17,20 | 15,77 | 14,00 | 16,30 | 6 | 118.300 |
| 6/4/2023 | 17,20 | 17,20 | +2,99% | 17,20 | 17,20 | 17,20 | 15,68 | 17,15 | 1 | 1.720 |
| 5/4/2023 | 16,70 | 16,70 | -2,91% | 16,70 | 16,70 | 16,70 | 13,50 | 16,69 | 1 | 1.670 |
| 3/4/2023 | 17,20 | 17,20 | +22,86% | 17,20 | 17,20 | 17,20 | 13,50 | 17,19 | 1 | 1.720 |
| 30/3/2023 | 16,30 | 14,00 | -18,60% | 14,00 | 16,30 | 14,28 | 14,00 | 16,10 | 5 | 28.570 |
| 29/3/2023 | 17,20 | 17,20 | +3,68% | 17,20 | 17,20 | 17,20 | 13,50 | 16,99 | 1 | 1.720 |
| 28/3/2023 | 16,59 | 16,59 | -1,07% | 16,59 | 16,59 | 16,59 | 13,55 | 16,50 | 1 | 1.659 |
| 23/3/2023 | 16,77 | 16,77 | -3,34% | 16,77 | 16,77 | 16,77 | 13,50 | 16,76 | 1 | 1.677 |
| 22/3/2023 | 17,35 | 17,35 | +2,24% | 17,35 | 17,35 | 17,35 | 16,77 | 17,34 | 1 | 1.735 |
| 21/3/2023 | 17,35 | 16,97 | -2,75% | 16,97 | 17,35 | 17,00 | 16,77 | 16,97 | 3 | 18.705 |
| 17/3/2023 | 17,45 | 17,45 | +2,35% | 17,45 | 17,45 | 17,45 | 15,05 | 17,44 | 1 | 1.745 |
| 16/3/2023 | 17,05 | 17,05 | -3,13% | 17,05 | 17,05 | 17,05 | 15,05 | 17,00 | 1 | 1.705 |
| 15/3/2023 | 17,60 | 17,60 | +6,67% | 17,60 | 17,60 | 17,60 | 15,05 | 17,05 | 1 | 1.760 |
| 14/3/2023 | 16,50 | 16,50 | -2,88% | 16,50 | 16,50 | 16,50 | 15,05 | 16,50 | 1 | 3.300 |
| 10/3/2023 | 16,99 | 16,99 | -3,47% | 16,99 | 16,99 | 16,99 | 15,05 | 16,98 | 1 | 10.194 |
| 8/3/2023 | 17,60 | 17,60 | +1,91% | 17,60 | 17,60 | 17,60 | 15,05 | 17,59 | 1 | 1.760 |
| 7/3/2023 | 17,60 | 17,27 | -0,12% | 17,27 | 17,60 | 17,27 | 15,05 | 17,26 | 2 | 105.380 |
| 3/3/2023 | 15,00 | 17,29 | 0,00% | 15,00 | 17,29 | 15,38 | 15,05 | 17,20 | 3 | 9.229 |
| 2/3/2023 | 16,43 | 17,29 | +6,99% | 15,00 | 17,30 | 16,64 | 15,00 | 17,08 | 6 | 33.297 |
| 1/3/2023 | 16,43 | 16,16 | -1,64% | 16,16 | 16,43 | 16,21 | 14,01 | 16,23 | 4 | 8.107 |
| 28/2/2023 | 15,50 | 16,43 | 0,00% | 15,00 | 16,43 | 15,50 | 13,35 | 15,50 | 4 | 86.843 |
| 27/2/2023 | 14,46 | 16,43 | 0,00% | 14,46 | 16,43 | 15,11 | 12,00 | 16,42 | 3 | 4.535 |
| 24/2/2023 | 16,43 | 16,43 | 0,00% | 16,43 | 16,43 | 16,43 | 11,05 | 16,42 | 1 | 1.643 |
| 23/2/2023 | 16,43 | 16,43 | +2,69% | 16,43 | 16,43 | 16,43 | 11,05 | 16,42 | 2 | 3.286 |
| 22/2/2023 | 16,00 | 16,00 | +6,74% | 16,00 | 16,00 | 16,00 | 11,05 | 16,40 | 1 | 1.600 |
| 17/2/2023 | 14,99 | 14,99 | -3,29% | 14,99 | 14,99 | 14,99 | 12,00 | 14,99 | 1 | 28.481 |
| 16/2/2023 | 13,01 | 15,50 | +3,47% | 13,01 | 15,50 | 14,25 | 11,05 | 15,00 | 2 | 2.851 |
| 15/2/2023 | 15,00 | 14,98 | +9,18% | 13,00 | 15,10 | 13,82 | 13,31 | 14,97 | 8 | 244.789 |
| 14/2/2023 | 12,77 | 13,72 | -8,23% | 12,77 | 13,72 | 13,24 | 11,05 | 13,72 | 2 | 2.649 |
| 13/2/2023 | 14,95 | 14,95 | -0,20% | 14,95 | 14,95 | 14,95 | 12,77 | 14,95 | 1 | 1.495 |
| 9/2/2023 | 12,88 | 14,98 | +0,07% | 12,88 | 14,98 | 13,93 | 12,25 | 14,95 | 2 | 2.786 |
| 8/2/2023 | 13,40 | 14,97 | +16,23% | 12,84 | 15,10 | 12,91 | 12,88 | 14,98 | 5 | 109.747 |
| 7/2/2023 | 13,88 | 12,88 | -15,76% | 12,88 | 15,10 | 13,43 | 11,05 | 13,91 | 9 | 236.412 |
| 6/2/2023 | 15,29 | 15,29 | 0,00% | 15,29 | 15,29 | 15,29 | 13,88 | 15,09 | 1 | 1.529 |
| 1/2/2023 | 14,90 | 15,29 | -3,17% | 14,90 | 15,99 | 15,78 | 13,88 | 15,35 | 8 | 142.056 |
| 31/1/2023 | 14,94 | 15,79 | +1,87% | 14,94 | 16,43 | 15,47 | 14,90 | 15,99 | 6 | 9.285 |
| 30/1/2023 | 14,96 | 15,50 | -4,62% | 14,96 | 16,02 | 15,50 | 14,94 | 15,49 | 7 | 54.262 |
| 27/1/2023 | 13,62 | 16,25 | +9,80% | 13,62 | 16,29 | 15,56 | 14,96 | 16,02 | 6 | 9.340 |
| 26/1/2023 | 14,98 | 14,80 | -11,90% | 14,00 | 14,98 | 14,10 | 14,00 | 14,80 | 11 | 162.239 |
| 25/1/2023 | 16,90 | 16,80 | -0,83% | 15,00 | 17,00 | 15,37 | 14,98 | 16,80 | 5 | 47.650 |
| 24/1/2023 | 16,94 | 16,94 | -3,48% | 16,94 | 16,94 | 16,94 | 15,00 | 16,90 | 1 | 1.694 |
| 23/1/2023 | 15,00 | 17,55 | +11,71% | 15,00 | 17,55 | 15,18 | 15,01 | 17,55 | 5 | 74.411 |