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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TXRX3F - TEX RENAUX - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/5/2025 | 8,49 | 8,07 | -5,06% | 8,07 | 8,49 | 8,08 | 7,99 | 11,83 | 4 | 24.269 |
| 20/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 8,50 | 8,49 | 8,50 | 1 | 4.250 |
| 13/5/2025 | 8,50 | 8,50 | +6,25% | 8,50 | 8,50 | 8,50 | 8,92 | 11,85 | 1 | 8.500 |
| 29/4/2025 | 8,50 | 8,00 | +8,84% | 7,10 | 8,50 | 7,27 | 7,00 | 8,00 | 5 | 43.640 |
| 28/4/2025 | 7,81 | 7,35 | -13,53% | 6,97 | 8,50 | 7,61 | 7,00 | 8,50 | 11 | 101.284 |
| 14/4/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 8,50 | 2,50 | 8,50 | 1 | 3.400 |
| 11/4/2025 | 8,50 | 8,50 | +17,57% | 8,50 | 8,50 | 8,50 | 7,00 | 8,50 | 2 | 5.100 |
| 17/3/2025 | 7,23 | 7,23 | -27,70% | 7,23 | 7,23 | 7,23 | 4,65 | 10,00 | 1 | 1.446 |
| 13/3/2025 | 10,00 | 10,00 | +17,65% | 10,00 | 10,00 | 10,00 | 4,65 | 10,00 | 1 | 1.000 |
| 6/3/2025 | 8,50 | 8,50 | -22,73% | 8,50 | 8,50 | 8,50 | 9,00 | 11,50 | 1 | 850 |
| 25/2/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 7,50 | 12,39 | 1 | 2.200 |
| 24/2/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 7,50 | 11,00 | 1 | 1.100 |
| 19/2/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 7,99 | 11,00 | 1 | 2.200 |
| 18/2/2025 | 11,00 | 11,00 | +23,46% | 11,00 | 11,00 | 11,00 | 8,00 | 11,00 | 1 | 5.500 |
| 17/2/2025 | 8,25 | 8,91 | -10,90% | 8,25 | 8,91 | 8,31 | 9,00 | 11,99 | 2 | 8.316 |
| 11/2/2025 | 10,00 | 10,00 | +17,65% | 10,00 | 10,00 | 10,00 | 10,00 | 12,38 | 3 | 12.000 |
| 4/2/2025 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,50 | 12,49 | 1 | 12.750 |
| 3/2/2025 | 10,00 | 8,50 | -37,32% | 8,50 | 10,00 | 9,62 | 8,50 | 12,50 | 3 | 38.500 |
| 30/1/2025 | 11,99 | 13,56 | +23,27% | 11,99 | 13,56 | 12,21 | 7,51 | 13,56 | 2 | 8.550 |
| 29/1/2025 | 11,00 | 11,00 | +10,00% | 11,00 | 11,00 | 11,00 | 11,00 | 18,15 | 1 | 2.200 |
| 28/1/2025 | 11,00 | 10,00 | -9,09% | 9,99 | 11,00 | 10,03 | 10,50 | 13,50 | 4 | 23.089 |
| 27/1/2025 | 10,00 | 11,00 | +10,00% | 10,00 | 11,00 | 10,08 | 7,50 | 11,00 | 2 | 12.100 |
| 24/1/2025 | 10,00 | 10,00 | -16,60% | 10,00 | 10,00 | 10,00 | 10,00 | 11,00 | 1 | 8.000 |
| 23/1/2025 | 11,99 | 11,99 | +19,90% | 11,99 | 11,99 | 11,99 | 10,00 | 13,95 | 3 | 8.393 |
| 21/1/2025 | 10,00 | 10,00 | +1,21% | 10,00 | 10,00 | 10,00 | 7,50 | 9,88 | 2 | 22.000 |
| 20/1/2025 | 10,00 | 9,88 | -10,18% | 9,88 | 10,00 | 9,94 | 11,00 | 13,02 | 2 | 19.880 |
| 16/1/2025 | 11,00 | 11,00 | +14,58% | 11,00 | 11,00 | 11,00 | 7,50 | 11,86 | 1 | 1.100 |
| 13/1/2025 | 9,19 | 9,60 | -2,83% | 9,19 | 10,00 | 9,50 | 5,21 | 18,76 | 4 | 19.954 |
| 10/1/2025 | 10,00 | 9,88 | 0,00% | 9,88 | 11,00 | 10,03 | 9,20 | 9,88 | 4 | 23.080 |
| 9/1/2025 | 10,00 | 9,88 | -11,39% | 9,88 | 10,00 | 9,96 | 9,20 | 9,88 | 3 | 29.880 |
| 8/1/2025 | 10,00 | 11,15 | +17,37% | 9,50 | 11,15 | 10,59 | 9,20 | 18,88 | 3 | 5.295 |
| 7/1/2025 | 11,06 | 9,50 | -5,00% | 9,19 | 11,15 | 9,82 | 9,31 | 9,50 | 6 | 58.973 |
| 6/1/2025 | 8,82 | 10,00 | +11,11% | 8,78 | 10,00 | 9,72 | 9,20 | 15,00 | 3 | 12.638 |
| 3/1/2025 | 9,00 | 9,00 | -2,07% | 9,00 | 9,00 | 9,00 | 8,00 | 18,87 | 1 | 6.300 |
| 2/1/2025 | 9,19 | 9,19 | 0,00% | 9,19 | 9,19 | 9,19 | 9,20 | 18,87 | 2 | 7.352 |
| 23/12/2024 | 9,19 | 9,19 | -0,97% | 9,19 | 9,19 | 9,19 | 0,00 | 9,19 | 1 | 9.190 |
| 9/12/2024 | 9,10 | 9,28 | +16,00% | 9,10 | 9,28 | 9,15 | 0,00 | 9,28 | 3 | 6.406 |
| 28/11/2024 | 8,00 | 8,00 | -18,37% | 8,00 | 8,00 | 8,00 | 8,00 | 9,99 | 2 | 16.000 |
| 19/11/2024 | 9,80 | 9,80 | +8,89% | 9,80 | 9,80 | 9,80 | 5,01 | 18,87 | 1 | 980 |
| 6/11/2024 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,80 | 18,87 | 1 | 45.000 |
| 5/11/2024 | 9,80 | 9,00 | 0,00% | 9,00 | 9,80 | 9,01 | 7,00 | 18,87 | 2 | 45.980 |
| 1/11/2024 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 0,00 | 9,00 | 1 | 4.500 |
| 31/10/2024 | 10,00 | 9,00 | -9,91% | 9,00 | 10,00 | 9,52 | 8,50 | 9,00 | 2 | 18.100 |
| 25/10/2024 | 9,99 | 9,99 | -0,10% | 9,99 | 9,99 | 9,99 | 0,00 | 18,49 | 1 | 999 |
| 8/10/2024 | 10,00 | 10,00 | +4,28% | 10,00 | 10,00 | 10,00 | 0,00 | 17,51 | 1 | 1.000 |
| 18/9/2024 | 9,59 | 9,59 | +1,16% | 9,59 | 9,59 | 9,59 | 2,01 | 17,99 | 1 | 1.918 |
| 9/9/2024 | 9,48 | 9,48 | +5,10% | 9,48 | 9,48 | 9,48 | 2,01 | 9,48 | 1 | 948 |
| 2/9/2024 | 10,49 | 9,02 | -18,00% | 9,02 | 10,49 | 9,75 | 8,50 | 9,60 | 2 | 1.951 |
| 14/8/2024 | 10,10 | 11,00 | +10,00% | 10,10 | 11,00 | 10,55 | 2,01 | 14,99 | 2 | 2.110 |
| 13/8/2024 | 10,00 | 10,00 | +3,63% | 10,00 | 10,00 | 10,00 | 8,10 | 9,53 | 2 | 2.000 |
| 12/8/2024 | 9,50 | 9,65 | +2,66% | 9,50 | 9,70 | 9,64 | 10,00 | 18,87 | 3 | 38.590 |
| 16/7/2024 | 9,40 | 9,40 | -1,05% | 9,40 | 9,40 | 9,40 | 2,40 | 9,40 | 1 | 940 |
| 12/7/2024 | 9,50 | 9,50 | +4,97% | 9,50 | 9,50 | 9,50 | 8,85 | 18,88 | 3 | 64.600 |
| 11/7/2024 | 9,00 | 9,05 | -5,83% | 9,00 | 9,10 | 9,05 | 9,10 | 18,88 | 3 | 149.325 |
| 5/7/2024 | 9,38 | 9,61 | +5,60% | 9,27 | 10,01 | 9,49 | 9,61 | 15,62 | 9 | 74.055 |
| 4/7/2024 | 8,88 | 9,10 | +2,36% | 8,88 | 9,10 | 9,06 | 8,57 | 9,21 | 4 | 9.966 |
| 3/7/2024 | 8,89 | 8,89 | -2,31% | 8,89 | 8,89 | 8,89 | 0,00 | 8,78 | 1 | 4.445 |
| 2/7/2024 | 9,10 | 9,10 | +1,11% | 9,10 | 9,10 | 9,10 | 0,00 | 9,10 | 2 | 4.550 |
| 1/7/2024 | 9,00 | 9,00 | -4,05% | 9,00 | 9,00 | 9,00 | 0,00 | 9,00 | 1 | 1.800 |
| 12/6/2024 | 9,38 | 9,38 | +0,75% | 9,38 | 9,38 | 9,38 | 0,00 | 9,38 | 1 | 938 |
| 11/6/2024 | 9,31 | 9,31 | +3,44% | 9,31 | 9,31 | 9,31 | 0,00 | 9,38 | 2 | 5.586 |
| 10/6/2024 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 0,00 | 9,31 | 1 | 900 |
| 5/6/2024 | 9,00 | 9,00 | -18,18% | 9,00 | 9,00 | 9,00 | 0,00 | 8,89 | 1 | 4.500 |
| 21/5/2024 | 11,00 | 11,00 | +19,57% | 11,00 | 11,00 | 11,00 | 0,00 | 11,00 | 1 | 1.100 |
| 20/5/2024 | 9,20 | 9,20 | +2,22% | 9,20 | 9,20 | 9,20 | 0,00 | 9,20 | 3 | 31.280 |
| 17/5/2024 | 9,00 | 9,00 | +20,00% | 9,00 | 9,00 | 9,00 | 9,00 | 12,00 | 1 | 8.100 |
| 23/4/2024 | 9,02 | 7,50 | -25,00% | 7,50 | 9,02 | 7,88 | 8,90 | 12,99 | 2 | 3.152 |
| 17/4/2024 | 10,00 | 10,00 | +0,10% | 10,00 | 10,00 | 10,00 | 10,00 | 12,99 | 1 | 1.000 |
| 16/4/2024 | 9,99 | 9,99 | 0,00% | 9,99 | 9,99 | 9,99 | 10,50 | 12,99 | 4 | 43.956 |
| 15/4/2024 | 9,99 | 9,99 | 0,00% | 9,99 | 9,99 | 9,99 | 9,99 | 13,12 | 3 | 11.988 |
| 12/4/2024 | 9,99 | 9,99 | -4,49% | 9,99 | 9,99 | 9,99 | 7,50 | 9,87 | 1 | 999 |
| 10/4/2024 | 8,97 | 10,46 | +16,61% | 8,97 | 10,46 | 9,09 | 9,08 | 9,99 | 6 | 13.643 |
| 9/4/2024 | 8,44 | 8,97 | +0,11% | 8,44 | 8,97 | 8,49 | 8,44 | 8,97 | 2 | 7.649 |
| 8/4/2024 | 8,96 | 8,96 | -0,11% | 8,96 | 8,96 | 8,96 | 6,53 | 8,97 | 1 | 896 |
| 5/4/2024 | 8,97 | 8,97 | +12,13% | 8,97 | 8,97 | 8,97 | 6,02 | 8,96 | 1 | 897 |
| 3/4/2024 | 8,00 | 8,00 | +6,67% | 8,00 | 8,00 | 8,00 | 6,02 | 8,97 | 1 | 8.000 |
| 2/4/2024 | 8,00 | 7,50 | +7,14% | 7,50 | 8,10 | 7,66 | 6,50 | 7,50 | 4 | 12.270 |
| 1/4/2024 | 6,38 | 7,00 | -6,67% | 6,38 | 7,00 | 6,69 | 6,50 | 8,00 | 2 | 10.704 |
| 21/3/2024 | 7,50 | 7,50 | +7,14% | 7,50 | 7,50 | 7,50 | 7,50 | 8,97 | 1 | 1.500 |
| 20/3/2024 | 6,38 | 7,00 | -11,39% | 6,03 | 7,00 | 6,47 | 7,00 | 7,50 | 4 | 3.882 |
| 19/3/2024 | 8,00 | 7,90 | -1,25% | 7,90 | 8,00 | 7,97 | 6,02 | 8,97 | 4 | 6.380 |
| 18/3/2024 | 7,81 | 8,00 | +32,23% | 7,10 | 8,97 | 7,84 | 7,50 | 8,97 | 9 | 45.473 |
| 15/3/2024 | 7,02 | 6,05 | -32,70% | 6,05 | 7,02 | 6,95 | 6,01 | 7,90 | 4 | 10.429 |
| 13/3/2024 | 7,99 | 8,99 | +12,52% | 7,88 | 8,99 | 7,98 | 7,02 | 8,98 | 6 | 25.552 |
| 12/3/2024 | 7,99 | 7,99 | +2,96% | 7,99 | 7,99 | 7,99 | 7,02 | 7,89 | 2 | 8.789 |
| 8/3/2024 | 7,85 | 7,76 | +8,08% | 7,76 | 7,85 | 7,80 | 0,00 | 0,00 | 2 | 9.366 |
| 7/3/2024 | 7,02 | 7,18 | +1,84% | 7,02 | 7,20 | 7,16 | 7,27 | 8,99 | 5 | 10.028 |
| 6/3/2024 | 8,00 | 7,05 | -17,06% | 7,02 | 8,00 | 7,08 | 7,02 | 8,99 | 10 | 108.334 |
| 5/3/2024 | 8,50 | 8,50 | -5,76% | 8,40 | 8,50 | 8,46 | 7,02 | 9,99 | 3 | 4.230 |
| 4/3/2024 | 9,02 | 9,02 | +0,22% | 9,02 | 9,02 | 9,02 | 7,17 | 8,90 | 1 | 902 |
| 29/2/2024 | 9,00 | 9,00 | +25,70% | 9,00 | 9,00 | 9,00 | 7,17 | 8,89 | 1 | 900 |
| 28/2/2024 | 9,00 | 7,16 | -22,76% | 7,16 | 9,00 | 8,51 | 7,17 | 8,89 | 3 | 34.078 |
| 27/2/2024 | 9,17 | 9,27 | +32,24% | 9,17 | 9,27 | 9,20 | 7,02 | 9,99 | 5 | 23.020 |
| 26/2/2024 | 8,01 | 7,01 | -12,38% | 7,01 | 8,01 | 7,29 | 7,01 | 8,01 | 3 | 10.214 |
| 22/2/2024 | 8,01 | 8,00 | -11,11% | 8,00 | 8,01 | 8,00 | 8,01 | 9,20 | 4 | 6.404 |
| 21/2/2024 | 9,00 | 9,00 | +12,36% | 8,00 | 10,86 | 9,26 | 8,05 | 9,00 | 11 | 92.686 |
| 19/2/2024 | 8,01 | 8,01 | 0,00% | 8,01 | 8,01 | 8,01 | 8,00 | 9,00 | 2 | 1.602 |
| 16/2/2024 | 8,01 | 8,01 | -13,78% | 8,01 | 8,01 | 8,01 | 8,01 | 10,50 | 1 | 1.602 |
| 7/2/2024 | 9,18 | 9,29 | +4,97% | 9,18 | 9,29 | 9,23 | 8,10 | 10,20 | 2 | 1.847 |
| 6/2/2024 | 8,89 | 8,85 | +9,26% | 8,85 | 8,89 | 8,88 | 8,01 | 10,40 | 2 | 9.775 |
| 2/2/2024 | 9,11 | 8,10 | -22,86% | 8,00 | 9,11 | 8,43 | 8,10 | 9,50 | 6 | 26.990 |
| 1/2/2024 | 11,00 | 10,50 | +5,00% | 10,50 | 11,00 | 10,64 | 9,10 | 10,50 | 8 | 25.550 |
| 31/1/2024 | 10,01 | 10,00 | -4,94% | 9,50 | 10,01 | 9,75 | 9,05 | 12,06 | 8 | 37.053 |
| 30/1/2024 | 12,00 | 10,52 | -23,71% | 10,51 | 12,00 | 10,81 | 10,52 | 13,13 | 11 | 191.487 |
| 29/1/2024 | 10,72 | 13,79 | +31,33% | 9,99 | 13,79 | 10,76 | 11,00 | 13,80 | 18 | 328.201 |
| 26/1/2024 | 11,20 | 10,50 | -6,25% | 10,00 | 11,50 | 10,19 | 10,50 | 16,00 | 22 | 506.474 |
| 25/1/2024 | 10,55 | 11,20 | +1,82% | 7,50 | 16,30 | 10,64 | 11,33 | 12,60 | 43 | 235.179 |
| 24/1/2024 | 14,98 | 11,00 | +9,13% | 11,00 | 20,16 | 17,74 | 11,00 | 15,49 | 141 | 2.350.096 |
| 23/1/2024 | 5,04 | 10,08 | +140,00% | 4,98 | 10,08 | 9,17 | 10,08 | 18,89 | 6 | 77.094 |
| 22/1/2024 | 4,20 | 4,20 | +0,48% | 4,20 | 4,20 | 4,20 | 4,25 | 18,89 | 4 | 5.040 |
| 16/1/2024 | 4,20 | 4,18 | +52,00% | 4,18 | 4,20 | 4,19 | 0,00 | 3,56 | 2 | 838 |
| 26/12/2023 | 2,30 | 2,75 | -61,86% | 2,30 | 2,75 | 2,39 | 2,30 | 2,75 | 3 | 11.260 |
| 31/5/2023 | 7,21 | 7,21 | -9,88% | 7,21 | 7,21 | 7,21 | 7,00 | 7,21 | 1 | 721 |
| 30/5/2023 | 8,00 | 8,00 | +298,01% | 8,00 | 8,00 | 8,00 | 2,01 | 18,89 | 5 | 48.000 |
| 12/4/2023 | 2,01 | 2,01 | -72,80% | 2,01 | 2,01 | 2,01 | 2,01 | 18,89 | 1 | 804 |
| 28/3/2023 | 7,39 | 7,39 | -7,63% | 7,39 | 7,39 | 7,39 | 2,01 | 7,39 | 1 | 739 |
| 28/2/2023 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,70 | 9,39 | 2 | 1.600 |
| 8/2/2023 | 8,00 | 8,00 | -15,97% | 8,00 | 8,00 | 8,00 | 8,00 | 18,83 | 2 | 7.200 |
| 27/1/2023 | 9,53 | 9,52 | -0,10% | 9,52 | 9,53 | 9,52 | 8,00 | 9,41 | 2 | 12.388 |
| 26/1/2023 | 9,53 | 9,53 | -1,65% | 9,53 | 9,53 | 9,53 | 9,53 | 18,89 | 1 | 1.906 |
| 25/1/2023 | 9,69 | 9,69 | -13,48% | 9,69 | 9,69 | 9,69 | 9,53 | 18,90 | 1 | 2.907 |
| 24/1/2023 | 13,79 | 11,20 | -7,44% | 11,20 | 13,79 | 13,27 | 9,69 | 13,62 | 8 | 45.123 |
| 16/1/2023 | 12,10 | 12,10 | +21,00% | 12,10 | 12,10 | 12,10 | 8,00 | 17,97 | 1 | 3.630 |
| 16/12/2022 | 10,00 | 10,00 | -23,08% | 10,00 | 10,00 | 10,00 | 10,00 | 18,87 | 2 | 13.000 |
| 28/11/2022 | 13,00 | 13,00 | -6,74% | 13,00 | 13,00 | 13,00 | 11,00 | 13,00 | 1 | 9.100 |
| 21/11/2022 | 13,77 | 13,94 | -12,93% | 13,77 | 13,94 | 13,85 | 13,11 | 13,60 | 2 | 2.771 |
| 17/11/2022 | 16,01 | 16,01 | -0,06% | 16,01 | 16,01 | 16,01 | 14,00 | 16,01 | 1 | 1.601 |
| 9/11/2022 | 16,02 | 16,02 | +14,43% | 16,02 | 16,02 | 16,02 | 14,00 | 16,02 | 1 | 1.602 |
| 26/10/2022 | 14,01 | 14,00 | 0,00% | 14,00 | 14,01 | 14,00 | 14,00 | 16,47 | 2 | 8.405 |
| 21/10/2022 | 14,05 | 14,00 | -0,50% | 14,00 | 14,05 | 14,03 | 14,01 | 0,00 | 3 | 15.440 |
| 20/10/2022 | 14,07 | 14,07 | -14,52% | 14,07 | 14,07 | 14,07 | 14,05 | 16,00 | 1 | 1.407 |
| 14/10/2022 | 16,46 | 16,46 | +0,92% | 16,46 | 16,46 | 16,46 | 14,03 | 16,47 | 1 | 1.646 |
| 11/10/2022 | 16,02 | 16,31 | +1,75% | 15,00 | 16,31 | 15,60 | 14,02 | 16,37 | 5 | 46.824 |
| 7/10/2022 | 16,03 | 16,03 | -1,11% | 16,02 | 16,03 | 16,02 | 16,03 | 16,31 | 3 | 12.821 |
| 5/10/2022 | 16,45 | 16,21 | -14,59% | 16,21 | 16,45 | 16,35 | 16,21 | 17,78 | 3 | 8.177 |
| 3/10/2022 | 16,20 | 18,98 | -5,01% | 16,00 | 19,00 | 17,93 | 18,98 | 21,00 | 27 | 267.205 |
| 28/9/2022 | 19,98 | 19,98 | +5,77% | 19,98 | 19,98 | 19,98 | 16,20 | 19,00 | 1 | 3.996 |
| 20/9/2022 | 18,89 | 18,89 | +18,06% | 18,89 | 18,89 | 18,89 | 16,22 | 18,66 | 2 | 18.890 |
| 19/9/2022 | 19,99 | 16,00 | -1,23% | 16,00 | 20,00 | 19,71 | 16,21 | 19,00 | 4 | 49.290 |
| 14/9/2022 | 16,13 | 16,20 | -23,94% | 16,13 | 17,00 | 16,14 | 16,20 | 18,28 | 36 | 721.757 |
| 13/9/2022 | 20,49 | 21,30 | +21,58% | 20,20 | 21,30 | 20,67 | 19,00 | 22,25 | 14 | 161.245 |
| 12/9/2022 | 19,50 | 17,52 | -20,36% | 16,85 | 22,45 | 17,88 | 17,77 | 19,00 | 32 | 214.670 |
| 9/9/2022 | 22,00 | 22,00 | +25,00% | 15,50 | 22,00 | 17,40 | 18,00 | 21,00 | 84 | 934.842 |
| 6/9/2022 | 17,11 | 17,60 | +3,53% | 16,00 | 19,02 | 17,04 | 16,51 | 17,70 | 141 | 1.048.404 |
| 5/9/2022 | 17,00 | 17,00 | -25,14% | 17,00 | 17,00 | 17,00 | 16,00 | 19,00 | 10 | 40.800 |
| 31/8/2022 | 22,71 | 22,71 | +0,93% | 22,71 | 22,71 | 22,71 | 17,05 | 26,30 | 1 | 2.271 |
| 24/8/2022 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 17,05 | 22,50 | 1 | 96.750 |
| 23/8/2022 | 22,50 | 22,50 | -2,17% | 22,50 | 22,50 | 22,50 | 17,05 | 22,50 | 2 | 15.750 |
| 22/8/2022 | 23,00 | 23,00 | -12,55% | 23,00 | 23,00 | 23,00 | 17,01 | 22,96 | 2 | 92.000 |
| 18/8/2022 | 24,00 | 26,30 | +9,58% | 24,00 | 26,30 | 25,65 | 17,10 | 25,98 | 7 | 97.495 |
| 17/8/2022 | 22,85 | 24,00 | +41,09% | 22,85 | 24,00 | 23,46 | 17,03 | 24,00 | 7 | 164.269 |
| 16/8/2022 | 18,01 | 17,01 | -10,71% | 17,01 | 19,05 | 17,89 | 17,99 | 22,80 | 24 | 216.534 |
| 15/8/2022 | 19,00 | 19,05 | -17,03% | 19,00 | 19,51 | 19,10 | 19,05 | 29,00 | 17 | 238.787 |
| 9/8/2022 | 22,96 | 22,96 | +14,69% | 22,96 | 22,96 | 22,96 | 22,00 | 22,68 | 1 | 13.776 |
| 8/8/2022 | 22,96 | 20,02 | -11,73% | 20,02 | 22,96 | 20,75 | 20,02 | 22,96 | 4 | 8.302 |
| 4/8/2022 | 20,00 | 22,68 | 0,00% | 20,00 | 22,68 | 22,23 | 20,02 | 29,00 | 2 | 26.680 |
| 3/8/2022 | 22,68 | 22,68 | -1,22% | 22,68 | 22,68 | 22,68 | 20,01 | 22,96 | 1 | 2.268 |
| 2/8/2022 | 22,96 | 22,96 | +1,23% | 22,96 | 22,96 | 22,96 | 17,00 | 22,96 | 1 | 2.296 |
| 1/8/2022 | 22,68 | 22,68 | +13,40% | 22,68 | 22,68 | 22,68 | 17,00 | 29,00 | 1 | 4.536 |
| 28/7/2022 | 22,97 | 20,00 | -12,89% | 20,00 | 22,97 | 20,09 | 17,00 | 28,00 | 3 | 124.593 |
| 22/7/2022 | 22,96 | 22,96 | 0,00% | 22,96 | 22,96 | 22,96 | 17,00 | 22,96 | 1 | 11.480 |
| 18/7/2022 | 22,96 | 22,96 | -0,39% | 22,96 | 22,96 | 22,96 | 21,21 | 22,68 | 1 | 4.592 |
| 15/7/2022 | 23,05 | 23,05 | +0,39% | 23,05 | 23,05 | 23,05 | 17,00 | 23,05 | 1 | 82.980 |
| 12/7/2022 | 22,68 | 22,96 | -13,98% | 22,68 | 22,96 | 22,86 | 17,00 | 31,38 | 4 | 212.604 |
| 8/7/2022 | 26,69 | 26,69 | -1,18% | 26,69 | 26,69 | 26,69 | 20,00 | 26,69 | 3 | 32.028 |
| 5/7/2022 | 27,00 | 27,01 | -18,25% | 27,00 | 27,01 | 27,00 | 17,00 | 31,38 | 2 | 83.730 |
| 1/7/2022 | 28,96 | 33,04 | +25,58% | 28,96 | 33,06 | 31,58 | 17,00 | 33,04 | 4 | 148.458 |
| 30/6/2022 | 27,60 | 26,31 | -4,67% | 26,31 | 27,60 | 27,27 | 17,00 | 25,99 | 3 | 10.911 |
| 28/6/2022 | 24,50 | 27,60 | +4,15% | 24,50 | 27,60 | 25,67 | 17,00 | 27,60 | 3 | 95.010 |
| 24/6/2022 | 26,50 | 26,50 | +15,87% | 26,50 | 26,50 | 26,50 | 17,00 | 26,50 | 1 | 5.300 |
| 15/6/2022 | 22,87 | 22,87 | -15,17% | 22,87 | 22,87 | 22,87 | 17,00 | 26,96 | 1 | 22.870 |
| 13/6/2022 | 26,96 | 26,96 | +0,04% | 26,96 | 26,96 | 26,96 | 17,00 | 26,96 | 1 | 5.392 |
| 31/5/2022 | 27,29 | 26,95 | -1,25% | 26,95 | 27,60 | 27,28 | 17,00 | 26,95 | 5 | 13.640 |
| 26/5/2022 | 27,29 | 27,29 | 0,00% | 27,29 | 27,29 | 27,29 | 17,01 | 27,29 | 1 | 5.458 |
| 23/5/2022 | 27,29 | 27,29 | 0,00% | 27,29 | 27,29 | 27,29 | 17,00 | 27,29 | 1 | 152.824 |
| 19/5/2022 | 27,28 | 27,29 | 0,00% | 27,28 | 27,29 | 27,28 | 17,00 | 27,29 | 3 | 10.913 |
| 18/5/2022 | 26,96 | 27,29 | +1,11% | 25,00 | 27,29 | 26,65 | 17,00 | 27,29 | 4 | 53.312 |
| 17/5/2022 | 26,99 | 26,99 | +23,47% | 26,99 | 26,99 | 26,99 | 17,00 | 26,99 | 2 | 53.980 |
| 12/5/2022 | 22,13 | 21,86 | -8,92% | 21,86 | 22,13 | 21,95 | 17,00 | 26,98 | 3 | 6.585 |
| 19/4/2022 | 27,28 | 24,00 | -12,15% | 24,00 | 27,28 | 24,65 | 24,00 | 27,28 | 2 | 12.328 |
| 6/4/2022 | 27,32 | 27,32 | +8,20% | 27,32 | 27,32 | 27,32 | 24,00 | 27,66 | 1 | 2.732 |
| 5/4/2022 | 25,25 | 25,25 | -7,61% | 25,25 | 25,25 | 25,25 | 24,50 | 27,32 | 2 | 35.350 |
| 4/4/2022 | 27,66 | 27,33 | +8,45% | 27,33 | 27,66 | 27,49 | 25,25 | 27,32 | 5 | 123.711 |
| 1/4/2022 | 25,01 | 25,20 | -8,89% | 25,01 | 25,20 | 25,05 | 25,20 | 29,99 | 6 | 25.052 |
| 29/3/2022 | 27,66 | 27,66 | -1,18% | 27,66 | 27,66 | 27,66 | 27,66 | 33,06 | 1 | 2.766 |
| 10/3/2022 | 27,99 | 27,99 | +0,32% | 27,99 | 27,99 | 27,99 | 0,01 | 27,33 | 1 | 2.799 |
| 2/3/2022 | 27,90 | 27,90 | +0,87% | 27,90 | 27,90 | 27,90 | 0,01 | 33,06 | 1 | 2.790 |
| 25/2/2022 | 27,66 | 27,66 | -3,46% | 27,66 | 27,66 | 27,66 | 10,00 | 27,66 | 3 | 58.086 |
| 23/2/2022 | 28,65 | 28,65 | -1,21% | 28,65 | 28,65 | 28,65 | 24,00 | 29,00 | 1 | 2.865 |
| 14/2/2022 | 29,64 | 29,00 | -4,48% | 29,00 | 33,05 | 31,00 | 24,00 | 31,96 | 10 | 545.723 |
| 9/2/2022 | 30,36 | 30,36 | -4,23% | 30,36 | 31,00 | 30,58 | 15,00 | 30,00 | 5 | 33.640 |
| 20/1/2022 | 31,69 | 31,70 | +0,09% | 31,69 | 31,70 | 31,69 | 31,70 | 32,00 | 4 | 47.547 |
| 19/1/2022 | 31,67 | 31,67 | -3,91% | 31,67 | 31,67 | 31,67 | 0,03 | 31,69 | 1 | 31.670 |
| 10/1/2022 | 32,96 | 32,96 | 0,00% | 32,96 | 32,96 | 32,96 | 20,01 | 32,96 | 1 | 3.296 |
| 7/1/2022 | 32,96 | 32,96 | +1,60% | 32,96 | 32,96 | 32,96 | 20,00 | 32,96 | 3 | 75.808 |
| 20/12/2021 | 32,44 | 32,44 | -1,88% | 32,44 | 32,44 | 32,44 | 20,00 | 32,44 | 1 | 3.244 |
| 6/12/2021 | 33,05 | 33,06 | +5,39% | 33,05 | 33,06 | 33,05 | 0,01 | 32,44 | 2 | 6.611 |
| 2/12/2021 | 33,01 | 31,37 | -4,94% | 31,00 | 33,01 | 31,19 | 0,01 | 32,99 | 4 | 37.438 |
| 1/12/2021 | 30,00 | 33,00 | +10,74% | 30,00 | 33,00 | 30,88 | 0,01 | 32,98 | 8 | 61.772 |
| 30/11/2021 | 29,79 | 29,80 | +24,17% | 29,79 | 29,80 | 29,79 | 29,80 | 30,00 | 8 | 196.679 |
| 29/11/2021 | 24,29 | 24,00 | -1,19% | 24,00 | 24,29 | 24,26 | 24,00 | 29,44 | 4 | 55.809 |
| 26/11/2021 | 24,29 | 24,29 | +1,21% | 24,29 | 24,29 | 24,29 | 24,29 | 29,78 | 1 | 9.716 |
| 25/11/2021 | 29,44 | 24,00 | -19,46% | 24,00 | 29,79 | 28,16 | 24,00 | 29,43 | 3 | 11.267 |
| 24/11/2021 | 29,80 | 29,80 | +0,17% | 29,80 | 29,80 | 29,80 | 15,00 | 29,79 | 4 | 149.000 |
| 22/11/2021 | 29,75 | 29,75 | +10,19% | 29,75 | 29,75 | 29,75 | 15,00 | 29,75 | 1 | 29.750 |
| 16/11/2021 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 15,00 | 26,68 | 2 | 143.100 |
| 12/11/2021 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,00 | 27,00 | 2 | 13.500 |
| 9/11/2021 | 27,00 | 27,00 | -3,57% | 27,00 | 27,00 | 27,00 | 22,00 | 27,00 | 2 | 5.400 |
| 8/11/2021 | 28,00 | 28,00 | +15,56% | 28,00 | 28,00 | 28,00 | 0,01 | 27,66 | 1 | 5.600 |
| 27/10/2021 | 23,66 | 24,23 | -19,23% | 23,66 | 25,00 | 24,21 | 24,24 | 29,44 | 4 | 19.375 |
| 26/10/2021 | 30,00 | 30,00 | +1,21% | 30,00 | 30,00 | 30,00 | 24,51 | 30,00 | 1 | 21.000 |
| 19/10/2021 | 29,64 | 29,64 | -1,20% | 26,05 | 29,64 | 28,97 | 25,18 | 31,00 | 9 | 107.221 |
| 18/10/2021 | 30,00 | 30,00 | +17,42% | 30,00 | 30,00 | 30,00 | 24,50 | 30,00 | 5 | 57.000 |
| 15/10/2021 | 25,56 | 25,55 | -13,39% | 25,55 | 25,56 | 25,55 | 26,66 | 31,00 | 2 | 53.656 |
| 13/10/2021 | 29,50 | 29,50 | +13,37% | 29,50 | 29,50 | 29,50 | 25,26 | 30,00 | 1 | 5.900 |
| 11/10/2021 | 25,25 | 26,02 | -12,21% | 25,25 | 26,02 | 25,75 | 26,11 | 31,00 | 3 | 15.453 |
| 8/10/2021 | 29,64 | 29,64 | 0,00% | 29,64 | 29,64 | 29,64 | 24,51 | 29,28 | 1 | 2.964 |
| 30/9/2021 | 29,64 | 29,64 | -1,20% | 29,64 | 29,64 | 29,64 | 29,00 | 29,64 | 1 | 2.964 |
| 28/9/2021 | 30,00 | 30,00 | +2,56% | 30,00 | 30,00 | 30,00 | 26,43 | 29,64 | 1 | 3.000 |
| 21/9/2021 | 29,20 | 29,25 | -1,55% | 29,20 | 29,25 | 29,23 | 29,25 | 31,00 | 2 | 20.465 |
| 20/9/2021 | 25,00 | 29,71 | -0,97% | 24,08 | 29,71 | 26,77 | 26,00 | 31,00 | 6 | 227.562 |
| 17/9/2021 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 26,00 | 29,99 | 1 | 18.000 |
| 16/9/2021 | 29,64 | 29,50 | -1,67% | 29,50 | 29,64 | 29,51 | 29,50 | 30,00 | 2 | 44.278 |
| 15/9/2021 | 29,64 | 30,00 | +1,69% | 29,50 | 30,00 | 29,82 | 26,00 | 30,00 | 6 | 98.415 |
| 14/9/2021 | 29,50 | 29,50 | -0,47% | 29,50 | 29,50 | 29,50 | 29,52 | 30,00 | 2 | 206.500 |
| 13/9/2021 | 29,64 | 29,64 | +0,44% | 29,64 | 29,64 | 29,64 | 29,12 | 31,00 | 6 | 17.784 |
| 9/9/2021 | 29,69 | 29,51 | +0,79% | 29,51 | 29,69 | 29,52 | 29,86 | 31,88 | 4 | 56.091 |
| 8/9/2021 | 29,64 | 29,28 | 0,00% | 29,28 | 29,64 | 29,52 | 28,00 | 29,64 | 3 | 26.568 |
| 6/9/2021 | 29,64 | 29,28 | -1,21% | 29,28 | 30,00 | 29,60 | 27,25 | 29,69 | 10 | 224.988 |
| 2/9/2021 | 29,64 | 29,64 | +8,57% | 29,62 | 29,64 | 29,63 | 29,64 | 31,90 | 4 | 171.904 |
| 26/8/2021 | 27,30 | 27,30 | -2,50% | 27,30 | 27,30 | 27,30 | 27,30 | 30,00 | 1 | 2.730 |
| 25/8/2021 | 28,00 | 28,00 | -5,53% | 28,00 | 28,00 | 28,00 | 27,28 | 30,00 | 4 | 89.600 |
| 24/8/2021 | 29,64 | 29,64 | +8,77% | 29,64 | 29,64 | 29,64 | 29,00 | 29,64 | 4 | 210.444 |
| 23/8/2021 | 27,25 | 27,25 | -9,17% | 27,25 | 27,26 | 27,25 | 27,25 | 29,64 | 3 | 16.352 |
| 20/8/2021 | 29,64 | 30,00 | +7,10% | 29,64 | 30,00 | 29,94 | 27,23 | 31,93 | 2 | 17.964 |
| 19/8/2021 | 28,01 | 28,01 | +2,79% | 28,01 | 28,01 | 28,01 | 28,01 | 30,01 | 1 | 19.607 |
| 18/8/2021 | 27,23 | 27,25 | -8,09% | 27,23 | 27,25 | 27,24 | 27,60 | 29,64 | 5 | 13.623 |
| 17/8/2021 | 29,65 | 29,65 | -1,17% | 29,65 | 29,65 | 29,65 | 27,25 | 29,65 | 1 | 26.685 |
| 16/8/2021 | 30,00 | 30,00 | +0,84% | 30,00 | 30,02 | 30,01 | 27,25 | 30,00 | 4 | 39.013 |
| 13/8/2021 | 30,40 | 29,75 | +4,20% | 29,75 | 30,40 | 30,10 | 29,75 | 30,06 | 5 | 132.452 |
| 12/8/2021 | 29,64 | 28,55 | -4,80% | 28,37 | 29,64 | 28,55 | 28,61 | 30,30 | 5 | 102.799 |
| 11/8/2021 | 29,99 | 29,99 | +1,28% | 29,99 | 29,99 | 29,99 | 28,01 | 29,99 | 1 | 2.999 |
| 10/8/2021 | 29,99 | 29,61 | -1,30% | 27,26 | 29,99 | 29,49 | 27,72 | 29,99 | 7 | 44.241 |
| 9/8/2021 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 30,01 | 31,90 | 5 | 15.000 |
| 6/8/2021 | 29,64 | 30,00 | 0,00% | 27,23 | 30,00 | 28,78 | 30,00 | 31,00 | 12 | 345.479 |
| 5/8/2021 | 30,00 | 30,00 | +1,21% | 30,00 | 30,00 | 30,00 | 28,10 | 29,64 | 2 | 30.000 |
| 3/8/2021 | 29,64 | 29,64 | -5,84% | 29,64 | 29,64 | 29,64 | 27,20 | 30,00 | 2 | 8.892 |
| 2/8/2021 | 29,95 | 31,48 | +7,07% | 29,95 | 31,49 | 30,98 | 27,10 | 31,00 | 4 | 12.392 |
| 30/7/2021 | 29,82 | 29,40 | -2,03% | 29,40 | 30,01 | 29,92 | 29,40 | 29,95 | 6 | 107.731 |
| 29/7/2021 | 32,30 | 30,01 | -7,09% | 29,00 | 32,69 | 29,46 | 30,37 | 30,95 | 16 | 235.715 |
| 28/7/2021 | 33,50 | 32,30 | +5,42% | 30,00 | 33,50 | 31,94 | 30,31 | 31,91 | 16 | 396.062 |
| 27/7/2021 | 33,99 | 30,64 | -8,51% | 30,64 | 36,50 | 34,33 | 29,47 | 32,60 | 66 | 2.636.720 |
| 26/7/2021 | 30,94 | 33,49 | +14,11% | 30,94 | 33,90 | 32,57 | 31,23 | 33,09 | 21 | 931.527 |
| 23/7/2021 | 29,62 | 29,35 | -5,29% | 29,35 | 29,62 | 29,38 | 29,36 | 30,91 | 3 | 52.884 |
| 21/7/2021 | 30,25 | 30,99 | +3,30% | 29,60 | 31,00 | 30,30 | 29,62 | 30,99 | 6 | 51.524 |
| 19/7/2021 | 30,00 | 30,00 | -0,33% | 30,00 | 30,00 | 30,00 | 29,99 | 32,97 | 1 | 3.000 |
| 16/7/2021 | 30,10 | 30,10 | +1,59% | 29,74 | 30,10 | 30,01 | 29,63 | 30,10 | 9 | 39.022 |
| 15/7/2021 | 30,10 | 29,63 | +2,00% | 29,62 | 30,10 | 29,68 | 29,13 | 33,01 | 7 | 103.896 |
| 14/7/2021 | 30,63 | 29,05 | -0,17% | 29,05 | 31,00 | 29,79 | 30,00 | 33,79 | 12 | 303.959 |
| 13/7/2021 | 30,01 | 29,10 | -12,87% | 29,10 | 30,01 | 29,28 | 29,31 | 33,84 | 5 | 58.571 |
| 12/7/2021 | 31,00 | 33,40 | +4,34% | 30,00 | 33,40 | 32,53 | 30,01 | 33,09 | 21 | 670.148 |
| 8/7/2021 | 32,40 | 32,01 | +4,51% | 32,01 | 32,40 | 32,27 | 31,00 | 32,40 | 2 | 48.405 |
| 7/7/2021 | 32,00 | 30,63 | -3,89% | 30,63 | 32,00 | 31,04 | 30,66 | 31,49 | 12 | 149.014 |
| 6/7/2021 | 32,59 | 31,87 | -2,18% | 31,87 | 32,59 | 32,18 | 30,60 | 31,77 | 3 | 16.094 |
| 5/7/2021 | 31,25 | 32,58 | +8,53% | 30,00 | 32,58 | 30,82 | 30,85 | 32,58 | 11 | 160.310 |
| 2/7/2021 | 32,50 | 30,02 | -2,28% | 30,00 | 32,50 | 30,71 | 30,04 | 32,49 | 19 | 344.024 |
| 1/7/2021 | 30,67 | 30,72 | -6,88% | 30,67 | 32,60 | 30,82 | 30,72 | 32,21 | 7 | 52.408 |
| 29/6/2021 | 32,90 | 32,99 | -0,93% | 32,90 | 32,99 | 32,97 | 30,72 | 32,99 | 2 | 23.084 |
| 28/6/2021 | 33,30 | 33,30 | -2,03% | 33,30 | 33,30 | 33,30 | 30,76 | 32,90 | 1 | 9.990 |
| 25/6/2021 | 33,65 | 33,99 | +10,97% | 33,26 | 33,99 | 33,66 | 31,00 | 33,35 | 10 | 77.420 |
| 24/6/2021 | 31,00 | 30,63 | -7,71% | 30,60 | 33,00 | 31,21 | 31,00 | 33,71 | 25 | 252.822 |
| 23/6/2021 | 31,37 | 33,19 | +2,44% | 31,33 | 33,19 | 32,54 | 31,50 | 33,90 | 8 | 117.145 |
| 22/6/2021 | 31,37 | 32,40 | +1,28% | 30,26 | 32,40 | 31,40 | 30,95 | 32,40 | 10 | 91.067 |
| 21/6/2021 | 34,40 | 31,99 | -1,57% | 30,23 | 34,40 | 31,81 | 30,62 | 31,95 | 18 | 305.393 |
| 18/6/2021 | 36,25 | 32,50 | -2,11% | 32,00 | 36,25 | 32,58 | 31,92 | 32,50 | 22 | 296.566 |
| 17/6/2021 | 33,41 | 33,20 | -0,90% | 32,81 | 33,81 | 33,13 | 32,83 | 33,20 | 19 | 636.262 |
| 16/6/2021 | 33,45 | 33,50 | -2,33% | 32,94 | 33,50 | 33,17 | 33,02 | 33,98 | 18 | 444.594 |
| 15/6/2021 | 34,58 | 34,30 | -0,81% | 33,50 | 36,97 | 34,56 | 33,23 | 34,30 | 25 | 473.560 |
| 14/6/2021 | 33,20 | 34,58 | -7,39% | 33,20 | 35,00 | 34,33 | 34,99 | 37,45 | 6 | 116.736 |
| 11/6/2021 | 35,82 | 37,34 | +2,44% | 35,82 | 37,34 | 37,03 | 37,34 | 0,00 | 5 | 92.586 |
| 10/6/2021 | 35,82 | 36,45 | -2,77% | 35,82 | 37,48 | 36,30 | 0,00 | 0,00 | 6 | 105.286 |
| 9/6/2021 | 36,75 | 37,49 | +2,74% | 36,31 | 37,49 | 36,69 | 34,00 | 37,47 | 7 | 143.116 |
| 8/6/2021 | 36,24 | 36,49 | +5,74% | 36,24 | 36,49 | 36,38 | 34,00 | 36,49 | 6 | 261.963 |
| 7/6/2021 | 34,51 | 34,51 | -4,11% | 34,51 | 34,51 | 34,51 | 34,92 | 36,49 | 6 | 220.864 |
| 4/6/2021 | 35,67 | 35,99 | +5,85% | 35,57 | 36,10 | 35,95 | 36,00 | 36,49 | 14 | 244.460 |
| 2/6/2021 | 35,00 | 34,00 | -5,16% | 34,00 | 35,00 | 34,22 | 34,00 | 35,00 | 6 | 61.600 |
| 31/5/2021 | 33,02 | 35,85 | +7,17% | 33,01 | 35,85 | 34,17 | 33,00 | 35,85 | 4 | 23.923 |
| 28/5/2021 | 35,88 | 33,45 | -8,76% | 33,00 | 35,88 | 34,37 | 33,85 | 34,98 | 18 | 567.142 |
| 27/5/2021 | 34,00 | 36,66 | +7,82% | 33,65 | 36,92 | 35,79 | 33,66 | 35,90 | 8 | 175.405 |
| 26/5/2021 | 33,75 | 34,00 | -1,19% | 33,12 | 34,00 | 33,79 | 34,00 | 36,90 | 14 | 449.457 |
| 25/5/2021 | 33,42 | 34,41 | -7,67% | 33,02 | 37,00 | 33,80 | 34,01 | 34,50 | 15 | 371.800 |
| 24/5/2021 | 36,99 | 37,27 | +12,43% | 36,99 | 37,27 | 37,18 | 33,12 | 35,50 | 7 | 204.514 |