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: 2 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.
USIM6F - USIMINAS - PNB N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,21 | 7,71 | +6,93% | 7,21 | 7,71 | 7,53 | 7,11 | 8,15 | 4 | 18.089 |
| 5/9/2025 | 7,95 | 7,21 | -12,07% | 7,21 | 7,95 | 7,29 | 7,30 | 7,94 | 4 | 6.563 |
| 4/9/2025 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 8,00 | 8,15 | 1 | 820 |
| 3/9/2025 | 8,20 | 8,20 | +0,37% | 8,20 | 8,20 | 8,20 | 8,00 | 8,20 | 1 | 9.840 |
| 29/8/2025 | 8,17 | 8,17 | -0,37% | 8,17 | 8,17 | 8,17 | 7,35 | 8,20 | 1 | 817 |
| 28/8/2025 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,20 | 8,20 | 1 | 820 |
| 27/8/2025 | 8,20 | 8,20 | +13,89% | 8,20 | 8,20 | 8,20 | 7,20 | 8,20 | 1 | 820 |
| 26/8/2025 | 7,20 | 7,20 | -10,00% | 7,20 | 7,20 | 7,20 | 7,20 | 8,20 | 1 | 720 |
| 22/8/2025 | 7,20 | 8,00 | +11,11% | 7,20 | 8,00 | 7,36 | 7,20 | 8,20 | 2 | 3.680 |
| 21/8/2025 | 7,20 | 7,20 | +0,56% | 7,20 | 7,20 | 7,20 | 7,20 | 8,20 | 1 | 1.440 |
| 20/8/2025 | 7,16 | 7,16 | -12,68% | 7,16 | 7,16 | 7,16 | 7,17 | 8,00 | 1 | 7.160 |
| 15/8/2025 | 7,15 | 8,20 | +14,69% | 7,15 | 8,20 | 7,90 | 7,16 | 8,20 | 4 | 27.650 |
| 14/8/2025 | 7,15 | 7,15 | -8,57% | 7,15 | 7,15 | 7,15 | 7,15 | 8,14 | 1 | 715 |
| 11/8/2025 | 7,82 | 7,82 | -2,13% | 7,82 | 7,82 | 7,82 | 7,15 | 8,14 | 2 | 2.346 |
| 8/8/2025 | 8,14 | 7,99 | +11,75% | 7,99 | 8,14 | 8,02 | 7,15 | 7,99 | 2 | 10.432 |
| 7/8/2025 | 7,15 | 7,15 | 0,00% | 7,15 | 7,15 | 7,15 | 7,15 | 8,14 | 1 | 715 |
| 6/8/2025 | 7,15 | 7,15 | +0,56% | 7,15 | 7,15 | 7,15 | 7,15 | 7,89 | 2 | 7.865 |
| 5/8/2025 | 7,11 | 7,11 | -0,70% | 7,11 | 7,11 | 7,11 | 7,15 | 8,19 | 1 | 7.821 |
| 4/8/2025 | 7,10 | 7,16 | +0,85% | 7,10 | 8,00 | 7,13 | 7,16 | 8,24 | 5 | 38.543 |
| 1/8/2025 | 7,11 | 7,10 | -10,80% | 7,10 | 7,11 | 7,10 | 7,11 | 7,50 | 2 | 26.994 |
| 30/7/2025 | 7,96 | 7,96 | +1,66% | 7,96 | 7,96 | 7,96 | 7,11 | 7,89 | 1 | 796 |
| 28/7/2025 | 7,83 | 7,83 | +10,59% | 7,83 | 7,83 | 7,83 | 7,11 | 8,39 | 1 | 783 |
| 17/7/2025 | 7,06 | 7,08 | -15,71% | 7,06 | 7,08 | 7,06 | 7,11 | 8,39 | 2 | 5.650 |
| 15/7/2025 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 8,02 | 8,40 | 1 | 840 |
| 9/7/2025 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 8,00 | 8,40 | 4 | 39.480 |
| 8/7/2025 | 8,40 | 8,40 | +5,13% | 8,39 | 8,40 | 8,39 | 7,05 | 8,40 | 5 | 66.355 |
| 7/7/2025 | 7,99 | 7,99 | +13,01% | 7,99 | 7,99 | 7,99 | 7,99 | 8,40 | 6 | 22.372 |
| 4/7/2025 | 8,00 | 7,07 | 0,00% | 7,07 | 8,00 | 7,53 | 8,00 | 8,39 | 2 | 1.507 |
| 3/7/2025 | 7,07 | 7,07 | +0,28% | 7,07 | 7,07 | 7,07 | 7,07 | 8,39 | 1 | 707 |
| 2/7/2025 | 7,05 | 7,05 | -0,14% | 7,05 | 7,05 | 7,05 | 7,06 | 7,99 | 1 | 1.410 |
| 1/7/2025 | 7,05 | 7,06 | +0,14% | 7,05 | 7,06 | 7,05 | 7,06 | 8,39 | 2 | 40.186 |
| 30/6/2025 | 7,74 | 7,05 | -0,14% | 7,05 | 7,74 | 7,11 | 7,05 | 7,12 | 7 | 17.776 |
| 26/6/2025 | 7,01 | 7,06 | +0,71% | 7,01 | 7,06 | 7,03 | 7,05 | 7,99 | 2 | 1.407 |
| 25/6/2025 | 7,01 | 7,01 | -10,59% | 7,01 | 7,01 | 7,01 | 7,02 | 7,99 | 1 | 701 |
| 24/6/2025 | 7,84 | 7,84 | -2,00% | 7,84 | 7,84 | 7,84 | 7,84 | 8,39 | 2 | 6.272 |
| 23/6/2025 | 7,01 | 8,00 | +14,29% | 7,01 | 8,00 | 7,87 | 8,00 | 8,39 | 5 | 18.903 |
| 20/6/2025 | 7,01 | 7,00 | -13,37% | 7,00 | 7,01 | 7,00 | 7,01 | 8,00 | 2 | 7.710 |
| 18/6/2025 | 8,08 | 8,08 | -3,69% | 8,08 | 8,08 | 8,08 | 7,81 | 8,39 | 1 | 808 |
| 13/6/2025 | 8,39 | 8,39 | +7,43% | 8,39 | 8,39 | 8,39 | 7,81 | 8,39 | 1 | 8.390 |
| 12/6/2025 | 7,81 | 7,81 | -6,91% | 7,81 | 7,81 | 7,81 | 7,80 | 8,39 | 2 | 44.517 |
| 11/6/2025 | 7,54 | 8,39 | +8,96% | 7,54 | 8,39 | 8,29 | 7,11 | 8,39 | 3 | 7.466 |
| 10/6/2025 | 7,70 | 7,70 | -8,33% | 7,70 | 7,70 | 7,70 | 7,74 | 8,39 | 5 | 58.520 |
| 9/6/2025 | 8,00 | 8,40 | +5,00% | 8,00 | 8,40 | 8,36 | 7,91 | 8,40 | 6 | 10.040 |
| 6/6/2025 | 8,00 | 8,00 | -4,76% | 8,00 | 8,00 | 8,00 | 8,00 | 8,40 | 2 | 7.200 |
| 4/6/2025 | 8,39 | 8,40 | +5,00% | 8,39 | 8,40 | 8,39 | 7,75 | 8,40 | 2 | 8.399 |
| 3/6/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,39 | 1 | 800 |
| 2/6/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,39 | 1 | 800 |
| 29/5/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,81 | 8,39 | 2 | 1.600 |
| 28/5/2025 | 8,00 | 8,00 | -5,21% | 8,00 | 8,00 | 8,00 | 8,00 | 8,39 | 1 | 800 |
| 27/5/2025 | 7,81 | 8,44 | -0,94% | 7,81 | 8,49 | 7,92 | 8,00 | 8,39 | 6 | 97.460 |
| 23/5/2025 | 7,80 | 8,52 | +9,23% | 7,80 | 8,52 | 8,36 | 7,81 | 8,49 | 3 | 11.712 |
| 22/5/2025 | 7,80 | 7,80 | -2,38% | 7,80 | 7,80 | 7,80 | 7,80 | 8,52 | 1 | 780 |
| 21/5/2025 | 8,01 | 7,99 | -0,25% | 7,80 | 8,03 | 7,98 | 7,80 | 7,99 | 6 | 37.544 |
| 19/5/2025 | 8,00 | 8,01 | +2,56% | 8,00 | 8,01 | 8,00 | 8,04 | 9,45 | 2 | 4.001 |
| 16/5/2025 | 7,81 | 7,81 | -5,33% | 7,81 | 7,81 | 7,81 | 8,01 | 9,44 | 1 | 1.562 |
| 15/5/2025 | 8,25 | 8,25 | -1,90% | 8,25 | 8,25 | 8,25 | 8,25 | 9,45 | 2 | 13.200 |
| 13/5/2025 | 9,44 | 8,41 | -10,91% | 7,88 | 9,44 | 8,32 | 7,89 | 9,45 | 10 | 69.957 |
| 12/5/2025 | 8,41 | 9,44 | +14,01% | 8,41 | 9,44 | 9,28 | 8,28 | 9,44 | 2 | 12.066 |
| 9/5/2025 | 8,41 | 8,28 | -1,55% | 8,28 | 8,41 | 8,34 | 8,28 | 9,39 | 3 | 29.224 |
| 8/5/2025 | 8,41 | 8,41 | -1,18% | 8,41 | 8,41 | 8,41 | 8,30 | 9,44 | 4 | 27.753 |
| 7/5/2025 | 8,51 | 8,51 | -10,33% | 8,51 | 8,51 | 8,51 | 8,41 | 9,49 | 1 | 1.702 |
| 5/5/2025 | 8,42 | 9,49 | +12,71% | 8,41 | 9,49 | 8,77 | 8,41 | 9,46 | 3 | 5.265 |
| 2/5/2025 | 8,50 | 8,42 | -1,06% | 8,42 | 8,50 | 8,44 | 8,42 | 9,49 | 2 | 6.752 |
| 29/4/2025 | 9,00 | 8,51 | -14,90% | 8,51 | 9,00 | 8,58 | 8,51 | 11,95 | 2 | 6.006 |
| 25/4/2025 | 9,49 | 10,00 | +12,23% | 9,49 | 10,00 | 9,65 | 8,42 | 11,96 | 4 | 30.894 |
| 24/4/2025 | 8,50 | 8,91 | +5,32% | 8,41 | 8,91 | 8,50 | 8,41 | 9,49 | 3 | 5.105 |
| 23/4/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 8,46 | 8,51 | 9,99 | 4 | 9.310 |
| 22/4/2025 | 9,01 | 9,02 | -0,88% | 9,00 | 9,02 | 9,00 | 9,02 | 9,50 | 4 | 9.003 |
| 17/4/2025 | 10,20 | 9,10 | -0,55% | 9,10 | 10,40 | 9,70 | 9,00 | 10,99 | 5 | 31.064 |
| 16/4/2025 | 9,15 | 9,15 | -1,08% | 9,15 | 9,15 | 9,15 | 9,15 | 10,20 | 1 | 915 |
| 15/4/2025 | 9,21 | 9,25 | +0,43% | 9,20 | 10,51 | 9,64 | 9,25 | 10,41 | 5 | 16.400 |
| 14/4/2025 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,21 | 10,99 | 1 | 4.605 |
| 10/4/2025 | 11,00 | 9,21 | -16,27% | 9,21 | 11,00 | 10,02 | 9,21 | 10,99 | 2 | 11.026 |
| 8/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 9,21 | 11,00 | 1 | 1.100 |
| 7/4/2025 | 11,11 | 11,00 | 0,00% | 11,00 | 11,11 | 11,05 | 9,21 | 11,00 | 2 | 2.211 |
| 4/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 9,21 | 11,00 | 2 | 9.900 |
| 3/4/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 9,21 | 11,00 | 1 | 1.100 |
| 2/4/2025 | 10,99 | 11,00 | +5,26% | 10,99 | 11,00 | 10,99 | 9,21 | 11,00 | 3 | 40.680 |
| 27/3/2025 | 11,00 | 10,45 | -5,00% | 10,45 | 11,00 | 10,86 | 9,20 | 10,45 | 3 | 4.345 |
| 26/3/2025 | 11,00 | 11,00 | +6,80% | 11,00 | 11,00 | 11,00 | 11,00 | 12,94 | 1 | 9.900 |
| 24/3/2025 | 9,31 | 10,30 | +8,31% | 9,31 | 10,30 | 9,80 | 9,00 | 12,94 | 2 | 1.961 |
| 21/3/2025 | 11,10 | 9,51 | -13,55% | 9,51 | 11,10 | 9,56 | 9,51 | 10,99 | 4 | 29.640 |
| 18/3/2025 | 11,00 | 11,00 | -0,99% | 11,00 | 11,00 | 11,00 | 8,51 | 11,00 | 1 | 1.100 |
| 17/3/2025 | 11,11 | 11,11 | +1,00% | 11,11 | 11,11 | 11,11 | 8,51 | 11,10 | 1 | 1.111 |
| 14/3/2025 | 11,00 | 11,00 | +3,77% | 11,00 | 11,00 | 11,00 | 8,51 | 11,28 | 2 | 2.200 |
| 19/2/2025 | 10,60 | 10,60 | -10,17% | 10,60 | 10,60 | 10,60 | 8,50 | 10,60 | 2 | 11.660 |
| 14/2/2025 | 11,80 | 11,80 | +7,27% | 11,80 | 11,80 | 11,80 | 8,50 | 11,79 | 1 | 1.180 |
| 11/2/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 8,50 | 11,00 | 1 | 7.700 |
| 10/2/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 8,50 | 10,45 | 2 | 9.900 |
| 7/2/2025 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,80 | 1 | 1.100 |
| 6/2/2025 | 11,00 | 11,00 | +1,20% | 11,00 | 11,00 | 11,00 | 11,00 | 11,80 | 1 | 1.100 |
| 28/1/2025 | 10,00 | 10,87 | +12,06% | 10,00 | 10,87 | 10,56 | 8,01 | 10,74 | 3 | 10.561 |
| 24/1/2025 | 9,70 | 9,70 | +0,10% | 9,70 | 9,70 | 9,70 | 9,70 | 10,00 | 2 | 15.520 |
| 22/1/2025 | 9,69 | 9,69 | +3,64% | 9,69 | 9,69 | 9,69 | 9,69 | 9,70 | 4 | 75.582 |
| 21/1/2025 | 9,34 | 9,35 | +18,50% | 9,34 | 9,35 | 9,34 | 9,35 | 9,70 | 3 | 4.673 |
| 20/1/2025 | 7,89 | 7,89 | +0,51% | 7,89 | 8,02 | 7,96 | 7,89 | 9,35 | 6 | 43.785 |
| 17/1/2025 | 9,70 | 7,85 | -19,32% | 7,85 | 9,70 | 9,29 | 8,01 | 9,35 | 6 | 35.308 |
| 16/1/2025 | 10,01 | 9,73 | -10,49% | 9,69 | 10,01 | 9,76 | 9,68 | 9,70 | 9 | 28.316 |
| 15/1/2025 | 10,87 | 10,87 | -9,27% | 10,87 | 10,87 | 10,87 | 10,87 | 11,99 | 3 | 10.870 |
| 14/1/2025 | 11,99 | 11,98 | -7,63% | 11,98 | 11,99 | 11,98 | 9,68 | 11,99 | 2 | 9.591 |
| 10/1/2025 | 12,99 | 12,97 | +13,08% | 12,97 | 12,99 | 12,98 | 9,00 | 12,96 | 2 | 5.194 |
| 8/1/2025 | 11,47 | 11,47 | +4,27% | 11,47 | 11,47 | 11,47 | 9,52 | 11,46 | 5 | 27.528 |
| 3/1/2025 | 11,00 | 11,00 | +24,72% | 11,00 | 11,00 | 11,00 | 7,93 | 10,97 | 3 | 7.700 |
| 2/1/2025 | 8,82 | 8,82 | -2,11% | 8,82 | 8,82 | 8,82 | 7,94 | 10,25 | 4 | 3.528 |
| 30/12/2024 | 10,74 | 9,01 | -18,09% | 9,01 | 10,74 | 10,58 | 9,00 | 10,74 | 2 | 11.641 |
| 27/12/2024 | 11,00 | 11,00 | -10,50% | 11,00 | 11,00 | 11,00 | 9,00 | 11,00 | 1 | 1.100 |
| 26/12/2024 | 12,29 | 12,29 | 0,00% | 12,29 | 12,29 | 12,29 | 9,00 | 11,00 | 1 | 1.229 |
| 20/12/2024 | 11,12 | 12,29 | +11,73% | 10,70 | 12,29 | 10,78 | 8,01 | 11,00 | 5 | 34.499 |
| 19/12/2024 | 11,00 | 11,00 | +2,71% | 11,00 | 11,00 | 11,00 | 10,70 | 11,00 | 5 | 7.700 |
| 17/12/2024 | 10,00 | 10,71 | -14,46% | 10,00 | 10,71 | 10,14 | 10,70 | 12,00 | 3 | 10.142 |
| 13/12/2024 | 12,00 | 12,52 | -0,08% | 12,00 | 12,52 | 12,44 | 8,63 | 12,52 | 4 | 8.712 |
| 10/12/2024 | 12,54 | 12,53 | -0,87% | 12,53 | 12,54 | 12,53 | 8,63 | 12,52 | 3 | 16.299 |
| 9/12/2024 | 12,80 | 12,64 | -1,48% | 12,64 | 12,80 | 12,78 | 8,63 | 12,54 | 3 | 20.457 |
| 5/12/2024 | 12,83 | 12,83 | -0,08% | 12,83 | 12,83 | 12,83 | 8,01 | 12,83 | 2 | 8.981 |
| 4/12/2024 | 12,84 | 12,84 | -1,23% | 12,84 | 12,84 | 12,84 | 8,01 | 12,83 | 2 | 19.260 |
| 3/12/2024 | 13,00 | 13,00 | -2,18% | 13,00 | 13,00 | 13,00 | 8,02 | 12,84 | 1 | 13.000 |
| 2/12/2024 | 13,29 | 13,29 | -0,37% | 13,29 | 13,29 | 13,29 | 8,01 | 13,00 | 4 | 5.316 |
| 29/11/2024 | 13,34 | 13,34 | -0,60% | 13,34 | 13,34 | 13,34 | 8,01 | 13,00 | 3 | 10.672 |
| 28/11/2024 | 13,42 | 13,42 | +17,93% | 13,42 | 13,42 | 13,42 | 8,01 | 11,41 | 1 | 1.342 |
| 26/11/2024 | 13,11 | 11,38 | +14,95% | 11,38 | 13,34 | 12,98 | 8,01 | 11,00 | 18 | 197.343 |
| 25/11/2024 | 9,90 | 9,90 | +10,74% | 9,90 | 9,90 | 9,90 | 8,01 | 9,90 | 1 | 990 |
| 22/11/2024 | 9,28 | 8,94 | -5,70% | 7,94 | 9,28 | 8,62 | 8,01 | 9,80 | 5 | 16.391 |
| 21/11/2024 | 9,69 | 9,48 | -4,15% | 9,48 | 9,69 | 9,49 | 9,48 | 9,80 | 4 | 22.794 |
| 19/11/2024 | 9,89 | 9,89 | -0,10% | 9,89 | 9,89 | 9,89 | 8,00 | 9,90 | 1 | 989 |
| 18/11/2024 | 9,90 | 9,90 | +21,47% | 9,90 | 9,90 | 9,90 | 8,00 | 9,90 | 1 | 4.950 |
| 14/11/2024 | 8,06 | 8,15 | +1,75% | 8,06 | 8,15 | 8,09 | 8,12 | 9,30 | 3 | 2.427 |
| 13/11/2024 | 7,91 | 8,01 | +1,26% | 7,91 | 8,01 | 7,96 | 8,03 | 9,50 | 3 | 11.154 |
| 11/11/2024 | 9,69 | 7,91 | -20,02% | 7,91 | 9,69 | 8,80 | 8,00 | 9,20 | 2 | 1.760 |
| 8/11/2024 | 9,89 | 9,89 | -0,20% | 9,89 | 9,89 | 9,89 | 7,90 | 9,90 | 1 | 989 |
| 1/11/2024 | 9,91 | 9,91 | +0,20% | 9,91 | 9,91 | 9,91 | 9,90 | 13,11 | 1 | 991 |
| 31/10/2024 | 9,89 | 9,89 | 0,00% | 9,89 | 9,89 | 9,89 | 7,91 | 9,89 | 4 | 10.879 |
| 30/10/2024 | 9,89 | 9,89 | 0,00% | 9,89 | 9,89 | 9,89 | 7,91 | 9,89 | 1 | 9.890 |
| 29/10/2024 | 9,89 | 9,89 | +3,13% | 9,89 | 9,89 | 9,89 | 7,91 | 9,89 | 2 | 2.967 |
| 24/10/2024 | 9,59 | 9,59 | -2,04% | 9,59 | 9,59 | 9,59 | 8,52 | 9,89 | 1 | 959 |
| 23/10/2024 | 8,45 | 9,79 | -1,11% | 8,45 | 9,79 | 8,57 | 8,52 | 9,79 | 6 | 74.587 |
| 22/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,86 | 3 | 5.940 |
| 21/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 1 | 990 |
| 18/10/2024 | 9,90 | 9,90 | +0,30% | 9,90 | 9,90 | 9,90 | 9,87 | 9,89 | 2 | 5.940 |
| 17/10/2024 | 9,87 | 9,87 | -0,30% | 9,87 | 9,87 | 9,87 | 7,91 | 9,90 | 1 | 7.896 |
| 16/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 1 | 7.920 |
| 14/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 13,00 | 1 | 4.950 |
| 11/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 2 | 1.980 |
| 10/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 1 | 4.950 |
| 8/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 1 | 19.800 |
| 4/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 13,00 | 1 | 1.980 |
| 3/10/2024 | 9,90 | 9,90 | -1,49% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 3 | 2.970 |
| 2/10/2024 | 10,05 | 10,05 | +1,52% | 10,05 | 10,05 | 10,05 | 10,05 | 13,00 | 2 | 7.035 |
| 1/10/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 9,90 | 2 | 1.980 |
| 25/9/2024 | 9,90 | 9,90 | +4,98% | 9,90 | 9,90 | 9,90 | 7,91 | 9,89 | 1 | 990 |
| 24/9/2024 | 9,43 | 9,43 | +4,78% | 9,43 | 9,43 | 9,43 | 9,90 | 9,99 | 1 | 1.886 |
| 23/9/2024 | 8,90 | 9,00 | +4,77% | 8,90 | 9,00 | 8,92 | 9,90 | 9,99 | 3 | 3.570 |
| 20/9/2024 | 10,10 | 8,59 | -14,10% | 8,59 | 10,10 | 9,02 | 8,01 | 9,90 | 3 | 12.630 |
| 19/9/2024 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 7,91 | 10,00 | 1 | 10.000 |
| 17/9/2024 | 10,00 | 10,00 | +1,01% | 10,00 | 10,00 | 10,00 | 9,90 | 10,00 | 1 | 1.000 |
| 16/9/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 10,02 | 13,11 | 4 | 26.730 |
| 13/9/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,90 | 13,11 | 2 | 5.940 |
| 12/9/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 7,91 | 13,11 | 1 | 59.400 |
| 10/9/2024 | 9,90 | 9,90 | +25,00% | 9,90 | 9,90 | 9,90 | 9,90 | 13,11 | 6 | 76.230 |
| 5/9/2024 | 9,01 | 7,92 | -19,51% | 7,92 | 9,01 | 8,23 | 7,92 | 9,79 | 6 | 51.066 |
| 4/9/2024 | 9,84 | 9,84 | -0,10% | 9,84 | 9,84 | 9,84 | 9,01 | 9,84 | 3 | 16.728 |
| 3/9/2024 | 9,85 | 9,85 | -0,51% | 9,85 | 9,85 | 9,85 | 9,48 | 9,84 | 3 | 7.880 |
| 2/9/2024 | 9,90 | 9,90 | +7,61% | 9,90 | 9,90 | 9,90 | 9,90 | 13,09 | 2 | 3.960 |
| 28/8/2024 | 9,70 | 9,20 | -7,07% | 9,20 | 9,70 | 9,24 | 9,21 | 9,89 | 3 | 23.105 |
| 27/8/2024 | 9,20 | 9,90 | +4,21% | 9,20 | 9,90 | 9,51 | 9,90 | 13,10 | 4 | 87.580 |
| 26/8/2024 | 9,90 | 9,50 | -13,56% | 9,00 | 10,35 | 9,81 | 9,50 | 9,90 | 8 | 77.514 |
| 23/8/2024 | 10,50 | 10,99 | +14,24% | 10,50 | 10,99 | 10,90 | 10,50 | 10,99 | 2 | 6.545 |
| 22/8/2024 | 9,61 | 9,62 | 0,00% | 9,61 | 9,62 | 9,61 | 9,62 | 9,88 | 2 | 2.885 |
| 21/8/2024 | 9,80 | 9,62 | +0,10% | 9,62 | 10,25 | 9,73 | 9,80 | 10,00 | 13 | 65.253 |
| 20/8/2024 | 9,61 | 9,61 | +0,10% | 9,61 | 9,61 | 9,61 | 11,25 | 11,98 | 2 | 3.844 |
| 19/8/2024 | 11,76 | 9,60 | -20,07% | 9,60 | 11,87 | 10,83 | 11,96 | 11,98 | 17 | 189.696 |
| 16/8/2024 | 12,01 | 12,01 | -7,40% | 12,01 | 12,01 | 12,01 | 12,00 | 12,01 | 3 | 8.407 |
| 15/8/2024 | 12,97 | 12,97 | 0,00% | 12,97 | 12,97 | 12,97 | 12,00 | 12,97 | 1 | 2.594 |
| 14/8/2024 | 12,14 | 12,97 | +8,08% | 12,14 | 12,97 | 12,80 | 12,02 | 12,97 | 4 | 6.402 |
| 13/8/2024 | 12,99 | 12,00 | +3,81% | 11,83 | 13,01 | 12,30 | 12,00 | 12,97 | 16 | 185.763 |
| 12/8/2024 | 11,59 | 11,56 | -3,26% | 11,56 | 11,59 | 11,57 | 11,15 | 11,56 | 4 | 20.843 |
| 8/8/2024 | 12,98 | 11,95 | +7,66% | 11,95 | 12,98 | 12,15 | 11,10 | 11,95 | 3 | 6.078 |
| 6/8/2024 | 12,98 | 11,10 | +3,74% | 11,10 | 12,98 | 11,25 | 11,10 | 12,96 | 4 | 13.508 |
| 5/8/2024 | 10,70 | 10,70 | -0,47% | 10,70 | 10,70 | 10,70 | 10,71 | 12,98 | 5 | 6.420 |
| 1/8/2024 | 12,74 | 10,75 | -2,63% | 10,74 | 12,74 | 11,27 | 10,74 | 12,00 | 13 | 45.092 |
| 31/7/2024 | 12,01 | 11,04 | -15,85% | 10,82 | 12,01 | 11,05 | 10,82 | 11,05 | 17 | 54.168 |
| 30/7/2024 | 13,12 | 13,12 | 0,00% | 13,12 | 13,12 | 13,12 | 12,01 | 13,12 | 1 | 1.312 |
| 29/7/2024 | 12,82 | 13,12 | 0,00% | 11,88 | 13,12 | 12,16 | 11,91 | 13,12 | 9 | 55.969 |
| 25/7/2024 | 13,12 | 13,12 | 0,00% | 13,12 | 13,12 | 13,12 | 12,50 | 13,12 | 1 | 2.624 |
| 24/7/2024 | 13,12 | 13,12 | 0,00% | 13,12 | 13,12 | 13,12 | 12,50 | 13,12 | 2 | 6.560 |
| 23/7/2024 | 12,77 | 13,12 | +0,61% | 12,21 | 13,12 | 12,59 | 12,21 | 13,12 | 5 | 25.190 |
| 22/7/2024 | 11,88 | 13,04 | +9,67% | 11,88 | 13,16 | 12,40 | 12,50 | 13,12 | 9 | 47.121 |
| 19/7/2024 | 11,89 | 11,89 | -7,69% | 11,89 | 11,89 | 11,89 | 11,89 | 13,17 | 3 | 72.529 |
| 18/7/2024 | 13,91 | 12,88 | -4,02% | 11,88 | 13,91 | 12,34 | 11,89 | 13,20 | 8 | 62.972 |
| 17/7/2024 | 13,42 | 13,42 | +3,55% | 13,42 | 13,90 | 13,74 | 13,02 | 13,90 | 5 | 63.220 |
| 15/7/2024 | 12,98 | 12,96 | -2,19% | 12,96 | 12,98 | 12,96 | 12,96 | 13,10 | 5 | 6.484 |
| 12/7/2024 | 13,71 | 13,25 | -1,05% | 13,25 | 13,71 | 13,33 | 12,60 | 13,25 | 8 | 31.998 |
| 10/7/2024 | 13,39 | 13,39 | -0,07% | 13,39 | 13,40 | 13,39 | 12,57 | 13,39 | 3 | 12.052 |
| 9/7/2024 | 13,40 | 13,40 | +4,36% | 13,40 | 13,41 | 13,40 | 13,40 | 13,84 | 4 | 20.101 |
| 4/7/2024 | 13,91 | 12,84 | -7,69% | 12,84 | 13,91 | 13,04 | 12,83 | 13,72 | 5 | 66.542 |
| 3/7/2024 | 13,91 | 13,91 | +2,88% | 13,91 | 13,91 | 13,91 | 12,90 | 13,90 | 2 | 8.346 |
| 1/7/2024 | 13,49 | 13,52 | +0,22% | 13,49 | 13,52 | 13,50 | 12,78 | 13,90 | 4 | 29.717 |
| 27/6/2024 | 13,49 | 13,49 | +7,32% | 13,49 | 13,49 | 13,49 | 13,00 | 13,49 | 2 | 9.443 |
| 25/6/2024 | 13,90 | 12,57 | +0,48% | 12,50 | 13,90 | 13,20 | 12,57 | 13,49 | 8 | 157.165 |
| 24/6/2024 | 13,63 | 12,51 | -8,95% | 12,51 | 13,63 | 12,79 | 12,51 | 13,90 | 3 | 5.116 |
| 21/6/2024 | 13,91 | 13,74 | -1,15% | 13,74 | 13,91 | 13,85 | 12,51 | 13,63 | 2 | 4.156 |
| 20/6/2024 | 13,49 | 13,90 | +3,04% | 13,49 | 13,90 | 13,56 | 12,50 | 13,91 | 4 | 8.137 |
| 19/6/2024 | 13,49 | 13,49 | +4,90% | 13,49 | 13,49 | 13,49 | 13,46 | 13,49 | 1 | 6.745 |
| 18/6/2024 | 11,92 | 12,86 | +7,17% | 11,92 | 12,86 | 12,73 | 11,92 | 13,49 | 3 | 47.112 |
| 17/6/2024 | 12,01 | 12,00 | -0,08% | 12,00 | 12,02 | 12,01 | 11,92 | 12,00 | 10 | 49.248 |
| 14/6/2024 | 12,01 | 12,01 | 0,00% | 12,01 | 12,01 | 12,01 | 12,01 | 13,92 | 1 | 2.402 |
| 13/6/2024 | 12,01 | 12,01 | -0,25% | 12,01 | 12,01 | 12,01 | 12,01 | 13,66 | 1 | 1.201 |
| 12/6/2024 | 12,04 | 12,04 | -11,99% | 12,04 | 12,04 | 12,04 | 12,00 | 13,92 | 2 | 79.464 |
| 11/6/2024 | 13,67 | 13,68 | -1,94% | 13,67 | 13,68 | 13,67 | 13,68 | 13,94 | 2 | 4.102 |
| 7/6/2024 | 13,63 | 13,95 | +0,29% | 13,63 | 13,95 | 13,86 | 12,04 | 13,95 | 4 | 5.547 |
| 6/6/2024 | 13,98 | 13,91 | -0,50% | 13,91 | 13,98 | 13,91 | 12,04 | 13,91 | 3 | 58.436 |
| 5/6/2024 | 13,98 | 13,98 | 0,00% | 13,98 | 13,98 | 13,98 | 12,01 | 13,98 | 1 | 2.796 |
| 4/6/2024 | 13,98 | 13,98 | 0,00% | 13,98 | 13,98 | 13,98 | 12,05 | 13,98 | 3 | 8.388 |
| 3/6/2024 | 13,99 | 13,98 | -0,07% | 13,98 | 13,99 | 13,98 | 12,01 | 13,98 | 3 | 16.787 |
| 29/5/2024 | 13,99 | 13,99 | -0,07% | 13,99 | 13,99 | 13,99 | 12,11 | 13,99 | 2 | 2.798 |
| 27/5/2024 | 13,50 | 14,00 | 0,00% | 13,50 | 14,00 | 13,92 | 12,13 | 13,99 | 3 | 9.750 |
| 24/5/2024 | 14,00 | 14,00 | +1,16% | 14,00 | 14,00 | 14,00 | 12,11 | 14,00 | 1 | 7.000 |
| 22/5/2024 | 13,84 | 13,84 | +0,07% | 13,84 | 13,84 | 13,84 | 12,08 | 13,84 | 7 | 48.440 |
| 21/5/2024 | 13,71 | 13,83 | +14,39% | 13,71 | 13,84 | 13,82 | 12,10 | 13,83 | 11 | 100.957 |
| 20/5/2024 | 12,09 | 12,09 | -12,90% | 12,09 | 12,09 | 12,09 | 12,10 | 13,83 | 1 | 14.508 |
| 17/5/2024 | 13,89 | 13,88 | +14,90% | 13,87 | 13,89 | 13,88 | 13,65 | 13,88 | 3 | 16.658 |
| 16/5/2024 | 14,11 | 12,08 | -7,08% | 12,08 | 14,11 | 14,02 | 12,07 | 13,99 | 6 | 147.215 |
| 15/5/2024 | 13,38 | 13,00 | 0,00% | 13,00 | 13,38 | 13,15 | 12,68 | 13,00 | 5 | 6.576 |
| 14/5/2024 | 13,00 | 13,00 | +9,06% | 13,00 | 13,00 | 13,00 | 12,01 | 13,49 | 1 | 2.600 |
| 13/5/2024 | 11,92 | 11,92 | -0,17% | 11,92 | 11,92 | 11,92 | 11,93 | 13,00 | 3 | 113.240 |
| 9/5/2024 | 14,10 | 11,94 | -15,38% | 11,91 | 14,10 | 12,01 | 11,94 | 12,98 | 12 | 73.310 |
| 8/5/2024 | 12,20 | 14,11 | +17,58% | 12,10 | 14,11 | 12,71 | 12,08 | 14,11 | 7 | 120.753 |
| 7/5/2024 | 14,19 | 12,00 | -15,43% | 12,00 | 14,19 | 13,62 | 12,20 | 13,95 | 13 | 228.893 |
| 6/5/2024 | 13,89 | 14,19 | 0,00% | 13,89 | 14,19 | 14,02 | 13,02 | 14,19 | 8 | 56.100 |
| 3/5/2024 | 14,19 | 14,19 | +9,07% | 14,19 | 14,19 | 14,19 | 13,02 | 14,19 | 2 | 4.257 |
| 2/5/2024 | 13,01 | 13,01 | 0,00% | 13,01 | 13,01 | 13,01 | 13,01 | 14,19 | 1 | 2.602 |
| 30/4/2024 | 14,19 | 13,01 | -8,38% | 13,01 | 14,19 | 13,41 | 13,01 | 14,18 | 5 | 34.888 |
| 29/4/2024 | 14,20 | 14,20 | +9,23% | 14,20 | 14,20 | 14,20 | 13,02 | 14,20 | 4 | 5.680 |
| 26/4/2024 | 14,20 | 13,00 | -10,34% | 13,00 | 14,20 | 13,11 | 13,01 | 14,20 | 3 | 28.845 |
| 25/4/2024 | 14,50 | 14,50 | +7,41% | 14,50 | 14,50 | 14,50 | 13,04 | 14,50 | 2 | 7.250 |
| 24/4/2024 | 14,50 | 13,50 | -9,40% | 13,50 | 14,50 | 14,01 | 13,05 | 14,50 | 6 | 65.890 |
| 23/4/2024 | 15,54 | 14,90 | -3,87% | 14,90 | 15,62 | 15,08 | 14,56 | 14,90 | 22 | 177.973 |
| 22/4/2024 | 14,00 | 15,50 | +7,64% | 14,00 | 15,50 | 14,26 | 14,50 | 15,62 | 10 | 171.225 |
| 19/4/2024 | 14,45 | 14,40 | -0,62% | 14,40 | 14,45 | 14,41 | 14,00 | 14,40 | 4 | 15.852 |
| 18/4/2024 | 14,49 | 14,49 | +3,43% | 14,49 | 14,49 | 14,49 | 14,45 | 14,50 | 1 | 2.898 |
| 17/4/2024 | 14,02 | 14,01 | 0,00% | 14,01 | 14,02 | 14,01 | 14,50 | 15,49 | 4 | 37.842 |
| 16/4/2024 | 14,02 | 14,01 | -9,55% | 14,01 | 14,05 | 14,02 | 14,01 | 14,99 | 6 | 35.067 |
| 15/4/2024 | 14,02 | 15,49 | +10,49% | 14,02 | 15,49 | 15,18 | 14,02 | 15,00 | 6 | 85.011 |
| 12/4/2024 | 14,50 | 14,02 | 0,00% | 14,02 | 14,99 | 14,45 | 14,02 | 14,99 | 6 | 13.013 |
| 11/4/2024 | 14,01 | 14,02 | +0,07% | 14,01 | 15,47 | 14,68 | 14,04 | 14,99 | 6 | 79.308 |
| 10/4/2024 | 14,70 | 14,01 | -6,60% | 14,01 | 15,00 | 14,39 | 14,02 | 14,99 | 17 | 92.126 |
| 9/4/2024 | 15,18 | 15,00 | -3,16% | 14,68 | 15,23 | 14,99 | 15,18 | 15,30 | 22 | 83.999 |
| 8/4/2024 | 15,62 | 15,49 | -0,83% | 14,50 | 15,62 | 15,41 | 14,56 | 15,50 | 6 | 30.839 |
| 5/4/2024 | 15,00 | 15,62 | +1,89% | 15,00 | 15,62 | 15,41 | 15,00 | 15,62 | 2 | 23.120 |
| 4/4/2024 | 15,01 | 15,33 | -5,89% | 15,01 | 16,29 | 15,35 | 15,01 | 15,99 | 5 | 145.857 |
| 3/4/2024 | 16,32 | 16,29 | +8,53% | 15,37 | 16,33 | 15,90 | 15,01 | 16,29 | 6 | 147.889 |
| 2/4/2024 | 16,19 | 15,01 | -7,80% | 15,01 | 16,19 | 15,60 | 15,01 | 15,99 | 5 | 24.960 |
| 1/4/2024 | 16,32 | 16,28 | +8,46% | 16,28 | 16,32 | 16,29 | 15,01 | 16,29 | 4 | 21.179 |
| 28/3/2024 | 16,32 | 15,01 | -3,04% | 15,01 | 16,32 | 16,22 | 15,01 | 16,31 | 10 | 22.717 |
| 27/3/2024 | 15,48 | 15,48 | -2,03% | 15,48 | 15,48 | 15,48 | 15,01 | 15,48 | 4 | 40.248 |
| 26/3/2024 | 16,32 | 15,80 | +2,00% | 15,80 | 16,32 | 16,10 | 15,80 | 16,07 | 6 | 20.940 |
| 25/3/2024 | 16,64 | 15,49 | -0,13% | 15,49 | 16,64 | 16,09 | 15,00 | 16,32 | 13 | 365.282 |
| 22/3/2024 | 15,51 | 15,51 | +3,33% | 15,51 | 15,51 | 15,51 | 15,51 | 16,64 | 4 | 57.387 |
| 21/3/2024 | 16,70 | 15,01 | -10,07% | 15,01 | 16,70 | 16,36 | 15,02 | 16,69 | 4 | 8.181 |
| 20/3/2024 | 16,70 | 16,69 | -0,06% | 16,69 | 16,70 | 16,69 | 15,01 | 16,69 | 5 | 55.107 |
| 19/3/2024 | 16,29 | 16,70 | +0,42% | 15,01 | 16,70 | 16,21 | 15,01 | 16,70 | 6 | 38.922 |
| 18/3/2024 | 15,00 | 16,63 | +0,18% | 15,00 | 16,70 | 16,32 | 14,51 | 16,63 | 7 | 55.519 |
| 15/3/2024 | 15,50 | 16,60 | +10,67% | 15,50 | 16,99 | 16,76 | 15,50 | 16,60 | 11 | 60.337 |
| 14/3/2024 | 15,66 | 15,00 | -6,19% | 14,00 | 15,66 | 15,03 | 14,16 | 15,49 | 10 | 54.129 |
| 13/3/2024 | 15,99 | 15,99 | +4,58% | 15,99 | 15,99 | 15,99 | 14,51 | 15,99 | 5 | 12.792 |
| 12/3/2024 | 14,54 | 15,29 | +5,38% | 14,51 | 15,29 | 14,79 | 14,68 | 15,29 | 9 | 26.633 |
| 11/3/2024 | 15,01 | 14,51 | -9,37% | 14,51 | 15,01 | 14,87 | 14,51 | 15,99 | 10 | 65.438 |
| 8/3/2024 | 15,00 | 16,01 | +6,73% | 14,82 | 16,01 | 15,70 | 0,00 | 0,00 | 6 | 45.531 |
| 7/3/2024 | 16,98 | 15,00 | -6,66% | 14,10 | 16,98 | 15,40 | 15,00 | 16,00 | 6 | 15.407 |
| 6/3/2024 | 16,30 | 16,07 | -1,23% | 15,00 | 16,50 | 16,11 | 15,03 | 16,07 | 23 | 227.288 |
| 5/3/2024 | 15,29 | 16,27 | +16,13% | 15,29 | 16,30 | 15,80 | 15,00 | 16,00 | 7 | 20.551 |
| 4/3/2024 | 14,14 | 14,01 | -2,91% | 14,01 | 14,62 | 14,42 | 14,00 | 15,30 | 8 | 108.166 |
| 1/3/2024 | 14,43 | 14,43 | 0,00% | 14,26 | 14,43 | 14,41 | 14,00 | 14,43 | 11 | 66.316 |
| 29/2/2024 | 14,61 | 14,43 | -1,30% | 14,43 | 14,61 | 14,55 | 14,00 | 14,60 | 7 | 65.511 |
| 28/2/2024 | 14,61 | 14,62 | -4,32% | 14,61 | 15,27 | 14,94 | 14,30 | 15,09 | 8 | 65.746 |
| 27/2/2024 | 15,49 | 15,28 | +9,06% | 14,50 | 15,49 | 15,02 | 14,78 | 15,28 | 16 | 256.891 |
| 26/2/2024 | 15,49 | 14,01 | -10,19% | 14,01 | 15,49 | 14,88 | 14,18 | 15,50 | 5 | 40.195 |
| 23/2/2024 | 15,60 | 15,60 | +6,19% | 15,59 | 15,60 | 15,59 | 0,00 | 0,00 | 3 | 6.238 |
| 22/2/2024 | 14,70 | 14,69 | -2,07% | 14,69 | 14,88 | 14,78 | 14,00 | 16,00 | 4 | 8.873 |
| 21/2/2024 | 14,30 | 15,00 | -1,96% | 14,30 | 16,00 | 15,36 | 14,30 | 16,00 | 6 | 24.580 |
| 20/2/2024 | 15,55 | 15,30 | +0,39% | 14,23 | 15,55 | 14,40 | 14,30 | 15,88 | 10 | 20.168 |
| 19/2/2024 | 14,21 | 15,24 | +7,02% | 13,32 | 15,24 | 14,16 | 13,45 | 15,30 | 21 | 127.446 |
| 16/2/2024 | 13,84 | 14,24 | +2,96% | 13,32 | 14,24 | 13,96 | 13,33 | 14,22 | 11 | 43.302 |
| 15/2/2024 | 14,39 | 13,83 | -5,92% | 13,73 | 15,22 | 14,66 | 13,84 | 15,01 | 10 | 22.001 |
| 14/2/2024 | 14,30 | 14,70 | +2,87% | 13,73 | 14,70 | 14,08 | 13,73 | 15,23 | 5 | 25.348 |
| 9/2/2024 | 14,01 | 14,29 | -0,07% | 14,01 | 14,29 | 14,26 | 0,00 | 0,00 | 8 | 14.262 |
| 8/2/2024 | 14,28 | 14,30 | +0,07% | 13,26 | 14,30 | 13,62 | 13,31 | 14,30 | 9 | 107.645 |
| 7/2/2024 | 14,27 | 14,29 | +2,14% | 13,25 | 14,29 | 14,15 | 14,28 | 14,30 | 15 | 33.973 |
| 6/2/2024 | 13,99 | 13,99 | +5,98% | 13,99 | 13,99 | 13,99 | 13,99 | 14,25 | 1 | 1.399 |
| 2/2/2024 | 13,20 | 13,20 | +1,54% | 13,20 | 13,20 | 13,20 | 13,25 | 14,19 | 3 | 9.240 |
| 31/1/2024 | 15,24 | 13,00 | -7,08% | 13,00 | 15,24 | 13,52 | 13,05 | 14,30 | 26 | 308.467 |
| 30/1/2024 | 13,99 | 13,99 | +2,04% | 13,99 | 13,99 | 13,99 | 13,82 | 15,25 | 2 | 2.798 |
| 29/1/2024 | 14,94 | 13,71 | -10,10% | 13,71 | 15,24 | 14,50 | 13,70 | 15,25 | 12 | 43.506 |
| 26/1/2024 | 15,25 | 15,25 | +1,13% | 15,24 | 15,25 | 15,24 | 13,70 | 15,25 | 4 | 6.099 |
| 25/1/2024 | 15,99 | 15,08 | +4,00% | 14,30 | 15,99 | 14,44 | 13,70 | 15,26 | 13 | 218.143 |
| 24/1/2024 | 15,01 | 14,50 | -3,40% | 14,41 | 15,01 | 14,94 | 14,50 | 16,00 | 5 | 23.904 |
| 23/1/2024 | 15,01 | 15,01 | 0,00% | 15,01 | 15,01 | 15,01 | 15,01 | 16,28 | 2 | 4.503 |
| 22/1/2024 | 15,01 | 15,01 | -0,07% | 15,01 | 15,01 | 15,01 | 15,01 | 16,28 | 2 | 9.006 |
| 19/1/2024 | 15,02 | 15,02 | -6,94% | 15,02 | 15,02 | 15,02 | 15,01 | 16,01 | 1 | 1.502 |
| 18/1/2024 | 16,14 | 16,14 | +4,13% | 16,14 | 16,14 | 16,14 | 15,01 | 16,14 | 1 | 3.228 |
| 16/1/2024 | 16,44 | 15,50 | -5,72% | 15,50 | 16,44 | 15,69 | 15,01 | 16,21 | 3 | 18.838 |
| 15/1/2024 | 16,44 | 16,44 | 0,00% | 16,44 | 16,44 | 16,44 | 16,00 | 16,45 | 5 | 23.016 |
| 12/1/2024 | 15,01 | 16,44 | +7,38% | 15,01 | 16,44 | 16,03 | 15,07 | 16,45 | 2 | 11.222 |
| 11/1/2024 | 15,31 | 15,31 | +2,00% | 15,31 | 15,31 | 15,31 | 15,01 | 16,45 | 2 | 12.248 |
| 10/1/2024 | 16,44 | 15,01 | -8,70% | 15,01 | 16,44 | 15,50 | 15,01 | 16,45 | 5 | 38.751 |
| 9/1/2024 | 16,44 | 16,44 | 0,00% | 16,44 | 16,44 | 16,44 | 15,19 | 16,45 | 1 | 11.508 |
| 8/1/2024 | 16,44 | 16,44 | -0,06% | 15,20 | 16,44 | 15,35 | 15,20 | 16,45 | 7 | 87.508 |
| 5/1/2024 | 15,24 | 16,45 | -3,06% | 15,24 | 16,45 | 15,54 | 15,19 | 16,45 | 3 | 12.434 |
| 3/1/2024 | 16,97 | 16,97 | +11,64% | 16,96 | 16,97 | 16,96 | 15,19 | 16,97 | 5 | 66.171 |
| 2/1/2024 | 15,21 | 15,20 | +1,27% | 15,20 | 16,98 | 16,18 | 15,19 | 16,98 | 3 | 29.141 |
| 28/12/2023 | 16,00 | 15,01 | -11,65% | 15,01 | 16,99 | 16,08 | 15,00 | 16,99 | 6 | 109.394 |
| 27/12/2023 | 15,00 | 16,99 | 0,00% | 15,00 | 16,99 | 15,70 | 15,00 | 16,99 | 10 | 36.117 |
| 26/12/2023 | 15,99 | 16,99 | +7,53% | 15,00 | 16,99 | 16,21 | 15,19 | 16,99 | 13 | 74.601 |
| 22/12/2023 | 15,80 | 15,80 | -3,78% | 15,80 | 15,80 | 15,80 | 15,00 | 15,80 | 1 | 1.580 |
| 20/12/2023 | 15,99 | 16,42 | +14,19% | 14,36 | 16,42 | 15,64 | 15,00 | 16,22 | 10 | 128.312 |
| 19/12/2023 | 14,38 | 14,38 | +0,21% | 14,38 | 14,38 | 14,38 | 14,36 | 16,00 | 2 | 40.264 |
| 15/12/2023 | 14,35 | 14,35 | +0,28% | 14,35 | 14,35 | 14,35 | 14,38 | 16,00 | 1 | 1.435 |
| 13/12/2023 | 14,31 | 14,31 | -4,79% | 14,31 | 14,31 | 14,31 | 14,33 | 15,31 | 3 | 14.310 |
| 12/12/2023 | 15,03 | 15,03 | -3,03% | 15,03 | 15,03 | 15,03 | 15,02 | 17,83 | 1 | 7.515 |
| 11/12/2023 | 15,50 | 15,50 | -13,70% | 15,50 | 15,50 | 15,50 | 15,02 | 17,91 | 3 | 49.600 |
| 8/12/2023 | 17,98 | 17,96 | -0,11% | 17,95 | 17,98 | 17,95 | 15,50 | 17,95 | 4 | 91.568 |
| 7/12/2023 | 17,98 | 17,98 | +19,55% | 17,98 | 17,98 | 17,98 | 15,00 | 16,31 | 1 | 5.394 |
| 6/12/2023 | 15,01 | 15,04 | -10,90% | 15,01 | 15,04 | 15,01 | 15,03 | 18,70 | 3 | 84.065 |
| 5/12/2023 | 14,81 | 16,88 | +11,64% | 14,81 | 16,88 | 16,84 | 14,30 | 16,87 | 7 | 94.321 |
| 4/12/2023 | 15,95 | 15,12 | -7,13% | 15,12 | 15,95 | 15,14 | 15,00 | 16,28 | 5 | 99.935 |
| 1/12/2023 | 16,28 | 16,28 | 0,00% | 16,28 | 16,28 | 16,28 | 15,12 | 16,28 | 2 | 37.444 |
| 30/11/2023 | 16,28 | 16,28 | -0,12% | 16,28 | 16,28 | 16,28 | 15,12 | 16,28 | 2 | 9.768 |
| 28/11/2023 | 16,30 | 16,30 | +1,24% | 16,30 | 16,30 | 16,30 | 15,12 | 16,30 | 3 | 14.670 |
| 27/11/2023 | 16,30 | 16,10 | -1,23% | 16,10 | 16,30 | 16,27 | 15,12 | 15,91 | 2 | 11.390 |
| 24/11/2023 | 16,30 | 16,30 | -0,06% | 16,30 | 16,30 | 16,30 | 15,12 | 16,30 | 1 | 8.150 |
| 23/11/2023 | 16,31 | 16,31 | +0,06% | 16,31 | 16,31 | 16,31 | 15,00 | 16,30 | 1 | 1.631 |
| 22/11/2023 | 16,30 | 16,30 | -1,09% | 16,30 | 16,30 | 16,30 | 15,00 | 16,50 | 1 | 21.190 |
| 21/11/2023 | 16,50 | 16,48 | +3,13% | 16,48 | 16,50 | 16,49 | 15,18 | 16,47 | 6 | 9.898 |
| 20/11/2023 | 15,98 | 15,98 | +4,44% | 15,98 | 15,98 | 15,98 | 14,30 | 15,98 | 8 | 62.322 |
| 16/11/2023 | 14,01 | 15,30 | -2,61% | 14,01 | 15,30 | 14,55 | 15,30 | 16,29 | 11 | 103.341 |
| 14/11/2023 | 15,40 | 15,71 | -0,06% | 15,40 | 15,71 | 15,46 | 15,40 | 15,71 | 5 | 38.655 |
| 13/11/2023 | 15,72 | 15,72 | 0,00% | 15,72 | 15,72 | 15,72 | 15,50 | 15,72 | 1 | 1.572 |
| 10/11/2023 | 14,29 | 15,72 | +12,21% | 13,79 | 15,72 | 14,98 | 14,72 | 15,72 | 12 | 110.859 |
| 9/11/2023 | 14,58 | 14,01 | -4,63% | 13,73 | 14,58 | 14,21 | 14,00 | 14,79 | 6 | 15.640 |
| 8/11/2023 | 14,70 | 14,69 | +6,91% | 14,69 | 14,70 | 14,69 | 13,73 | 14,69 | 4 | 7.349 |
| 7/11/2023 | 13,74 | 13,74 | -0,87% | 13,74 | 13,74 | 13,74 | 13,74 | 14,60 | 3 | 46.716 |
| 6/11/2023 | 14,01 | 13,86 | -1,77% | 13,86 | 14,03 | 13,91 | 13,86 | 14,86 | 10 | 40.365 |
| 31/10/2023 | 14,11 | 14,11 | -2,69% | 14,11 | 14,11 | 14,11 | 14,11 | 15,49 | 4 | 42.330 |
| 30/10/2023 | 14,51 | 14,50 | -0,07% | 14,50 | 14,51 | 14,50 | 14,01 | 15,49 | 6 | 27.566 |
| 26/10/2023 | 14,51 | 14,51 | 0,00% | 14,51 | 14,51 | 14,51 | 14,51 | 15,90 | 8 | 118.982 |
| 25/10/2023 | 14,51 | 14,51 | -0,14% | 14,51 | 14,51 | 14,51 | 14,51 | 15,98 | 2 | 8.706 |
| 24/10/2023 | 14,53 | 14,53 | -2,94% | 14,53 | 14,53 | 14,53 | 14,53 | 16,31 | 2 | 2.906 |
| 23/10/2023 | 15,67 | 14,97 | -6,38% | 14,97 | 15,67 | 15,13 | 14,01 | 14,97 | 4 | 19.671 |
| 20/10/2023 | 17,68 | 15,99 | -7,73% | 15,99 | 17,68 | 16,65 | 15,99 | 16,30 | 3 | 4.997 |
| 19/10/2023 | 17,33 | 17,33 | +2,00% | 17,33 | 17,33 | 17,33 | 15,99 | 17,33 | 2 | 15.597 |
| 18/10/2023 | 16,99 | 16,99 | +9,68% | 16,99 | 16,99 | 16,99 | 15,99 | 16,99 | 11 | 76.455 |
| 17/10/2023 | 15,49 | 15,49 | +2,79% | 15,49 | 15,49 | 15,49 | 14,01 | 15,45 | 1 | 9.294 |
| 16/10/2023 | 15,07 | 15,07 | -2,59% | 15,07 | 15,07 | 15,07 | 14,01 | 15,49 | 1 | 1.507 |
| 13/10/2023 | 15,47 | 15,47 | +10,19% | 15,47 | 15,47 | 15,47 | 14,01 | 15,49 | 3 | 9.282 |
| 11/10/2023 | 14,04 | 14,04 | +0,21% | 14,04 | 14,04 | 14,04 | 14,01 | 15,49 | 3 | 21.060 |
| 9/10/2023 | 14,36 | 14,01 | -3,45% | 14,01 | 14,36 | 14,06 | 14,02 | 15,49 | 4 | 16.882 |
| 6/10/2023 | 14,51 | 14,51 | -13,32% | 14,51 | 14,51 | 14,51 | 14,50 | 16,30 | 1 | 7.255 |
| 5/10/2023 | 16,74 | 16,74 | +15,37% | 16,74 | 16,74 | 16,74 | 14,51 | 16,31 | 3 | 83.700 |
| 4/10/2023 | 16,30 | 14,51 | -10,98% | 14,51 | 16,31 | 14,79 | 14,51 | 16,74 | 5 | 45.877 |
| 3/10/2023 | 16,30 | 16,30 | +12,34% | 16,30 | 16,30 | 16,30 | 14,51 | 16,31 | 2 | 3.260 |
| 29/9/2023 | 16,29 | 14,51 | -10,98% | 14,51 | 16,29 | 15,84 | 14,51 | 15,00 | 3 | 6.338 |
| 28/9/2023 | 16,30 | 16,30 | +12,34% | 16,30 | 16,30 | 16,30 | 14,52 | 16,30 | 1 | 1.630 |
| 27/9/2023 | 15,99 | 14,51 | -0,14% | 14,51 | 16,75 | 15,91 | 14,51 | 16,30 | 9 | 22.286 |
| 26/9/2023 | 14,53 | 14,53 | -6,20% | 14,53 | 14,53 | 14,53 | 14,53 | 16,30 | 2 | 2.906 |
| 25/9/2023 | 15,49 | 15,49 | -6,91% | 15,49 | 16,64 | 16,23 | 14,51 | 16,30 | 5 | 27.598 |
| 22/9/2023 | 16,30 | 16,64 | +2,09% | 16,00 | 16,64 | 16,21 | 15,49 | 16,64 | 7 | 68.103 |
| 21/9/2023 | 16,30 | 16,30 | +5,30% | 16,30 | 16,30 | 16,30 | 15,49 | 16,30 | 2 | 13.040 |
| 19/9/2023 | 15,50 | 15,48 | +6,76% | 15,48 | 15,50 | 15,49 | 15,49 | 16,30 | 2 | 3.098 |
| 18/9/2023 | 16,30 | 14,50 | -6,45% | 14,50 | 16,30 | 15,70 | 14,50 | 15,50 | 3 | 4.710 |
| 15/9/2023 | 16,00 | 15,50 | -3,13% | 13,86 | 16,30 | 15,44 | 14,50 | 16,30 | 6 | 47.875 |
| 14/9/2023 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 14,50 | 15,81 | 2 | 4.800 |
| 13/9/2023 | 15,95 | 16,00 | +0,13% | 15,95 | 16,00 | 15,96 | 14,11 | 16,00 | 6 | 73.431 |
| 12/9/2023 | 15,10 | 15,98 | +8,71% | 15,10 | 15,98 | 15,76 | 15,25 | 15,95 | 2 | 6.304 |
| 11/9/2023 | 14,69 | 14,70 | +10,28% | 14,69 | 14,70 | 14,69 | 14,83 | 15,10 | 3 | 58.761 |