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: Todos
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.
WLMM3 - WLM IND COM - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 20,27 | 20,27 | -7,86% | 20,27 | 20,27 | 20,27 | 20,35 | 21,78 | 1 | 202.700 |
| 10/12/2025 | 20,41 | 22,00 | 0,00% | 20,41 | 22,00 | 20,80 | 20,27 | 21,90 | 3 | 832.300 |
| 3/12/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,27 | 22,99 | 1 | 220.000 |
| 14/11/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 19,75 | 22,00 | 1 | 220.000 |
| 3/11/2025 | 22,29 | 22,00 | +8,64% | 22,00 | 22,29 | 22,14 | 19,75 | 22,20 | 2 | 442.900 |
| 17/10/2025 | 20,25 | 20,25 | -6,90% | 20,25 | 20,26 | 20,25 | 0,00 | 22,70 | 3 | 607.600 |
| 14/10/2025 | 20,25 | 21,75 | +2,35% | 20,25 | 21,75 | 21,25 | 0,00 | 21,75 | 3 | 637.500 |
| 3/10/2025 | 21,25 | 21,25 | -10,71% | 21,25 | 21,25 | 21,25 | 0,00 | 22,99 | 1 | 212.500 |
| 18/9/2025 | 22,99 | 22,99 | +1,05% | 22,99 | 22,99 | 22,99 | 16,52 | 23,20 | 1 | 229.900 |
| 17/9/2025 | 22,75 | 22,75 | -0,22% | 22,75 | 22,75 | 22,75 | 0,00 | 23,00 | 1 | 227.500 |
| 11/9/2025 | 22,80 | 22,80 | -15,56% | 22,80 | 22,80 | 22,80 | 22,75 | 23,50 | 1 | 228.000 |
| 9/9/2025 | 23,80 | 23,80 | 0,00% | 23,80 | 23,80 | 23,80 | 20,01 | 23,80 | 2 | 476.000 |
| 1/9/2025 | 23,80 | 23,80 | 0,00% | 23,80 | 23,80 | 23,80 | 0,00 | 23,80 | 1 | 238.000 |
| 22/8/2025 | 23,80 | 23,80 | -0,38% | 23,80 | 23,80 | 23,80 | 0,00 | 23,80 | 1 | 238.000 |
| 14/8/2025 | 23,89 | 23,89 | -0,42% | 23,89 | 23,89 | 23,89 | 0,00 | 23,89 | 2 | 477.800 |
| 4/8/2025 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 0,00 | 24,00 | 1 | 239.900 |
| 3/7/2025 | 22,74 | 24,00 | -1,03% | 22,74 | 24,00 | 22,85 | 20,00 | 24,00 | 6 | 2.514.000 |
| 6/6/2025 | 24,25 | 24,25 | -1,46% | 24,25 | 24,25 | 24,25 | 23,50 | 25,49 | 1 | 242.500 |
| 28/5/2025 | 24,61 | 24,61 | -9,46% | 24,61 | 24,61 | 24,61 | 24,60 | 26,99 | 4 | 1.722.700 |
| 26/5/2025 | 27,18 | 27,18 | +0,67% | 27,18 | 27,18 | 27,18 | 0,00 | 27,60 | 1 | 271.800 |
| 23/4/2025 | 27,00 | 27,00 | +3,53% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 2 | 1.080.000 |
| 4/4/2025 | 27,40 | 26,08 | +0,31% | 26,08 | 27,46 | 26,75 | 26,08 | 27,40 | 3 | 1.605.000 |
| 24/2/2025 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 24,70 | 27,00 | 3 | 1.080.000 |
| 13/2/2025 | 26,00 | 26,00 | +3,13% | 26,00 | 26,00 | 26,00 | 25,00 | 26,00 | 3 | 780.000 |
| 22/1/2025 | 25,21 | 25,21 | +1,45% | 25,21 | 25,21 | 25,21 | 22,55 | 28,00 | 4 | 2.016.800 |
| 30/12/2024 | 24,86 | 24,85 | -7,96% | 24,85 | 24,86 | 24,85 | 24,85 | 28,00 | 2 | 497.100 |
| 28/11/2024 | 25,40 | 27,00 | 0,00% | 25,40 | 27,00 | 26,20 | 25,15 | 28,00 | 2 | 524.000 |
| 30/10/2024 | 26,98 | 27,00 | +0,04% | 26,98 | 27,00 | 26,99 | 25,50 | 28,00 | 3 | 4.048.600 |
| 28/10/2024 | 26,99 | 26,99 | +5,84% | 26,99 | 26,99 | 26,99 | 25,50 | 26,99 | 1 | 269.900 |
| 25/10/2024 | 25,50 | 25,50 | -3,81% | 25,50 | 25,50 | 25,50 | 25,50 | 26,99 | 1 | 510.000 |
| 24/10/2024 | 26,51 | 26,51 | -5,32% | 26,51 | 26,51 | 26,51 | 26,03 | 28,00 | 4 | 1.325.500 |
| 21/10/2024 | 28,00 | 28,00 | -0,32% | 28,00 | 28,00 | 28,00 | 23,55 | 28,00 | 2 | 560.000 |
| 9/9/2024 | 28,09 | 28,09 | -2,47% | 28,09 | 28,09 | 28,09 | 27,10 | 28,80 | 1 | 561.800 |
| 6/9/2024 | 28,80 | 28,80 | +1,95% | 28,80 | 28,80 | 28,80 | 28,21 | 28,80 | 2 | 1.728.000 |
| 5/9/2024 | 28,30 | 28,25 | -1,91% | 28,25 | 28,30 | 28,26 | 28,25 | 28,80 | 4 | 3.109.500 |
| 4/9/2024 | 28,80 | 28,80 | 0,00% | 28,80 | 28,80 | 28,80 | 28,25 | 29,40 | 1 | 1.440.000 |
| 3/9/2024 | 28,80 | 28,80 | +3,75% | 28,80 | 28,80 | 28,80 | 26,50 | 28,80 | 1 | 576.000 |
| 2/9/2024 | 27,76 | 27,76 | -3,61% | 27,76 | 27,76 | 27,76 | 26,50 | 29,00 | 1 | 277.600 |
| 30/8/2024 | 28,80 | 28,80 | +1,05% | 28,80 | 28,80 | 28,80 | 27,25 | 28,80 | 1 | 288.000 |
| 28/8/2024 | 28,00 | 28,50 | +3,07% | 28,00 | 28,50 | 28,33 | 26,50 | 28,50 | 3 | 850.000 |
| 23/8/2024 | 27,65 | 27,65 | -0,65% | 27,65 | 27,65 | 27,65 | 27,00 | 28,00 | 2 | 553.000 |
| 21/8/2024 | 27,65 | 27,00 | +10,88% | 26,20 | 27,65 | 27,24 | 27,00 | 27,65 | 8 | 2.724.500 |
| 12/8/2024 | 27,83 | 27,83 | +1,20% | 27,83 | 27,83 | 27,83 | 20,00 | 27,70 | 3 | 834.900 |
| 9/8/2024 | 27,00 | 27,50 | +2,27% | 26,89 | 27,50 | 27,18 | 20,00 | 27,49 | 4 | 1.087.400 |
| 8/8/2024 | 26,50 | 26,89 | +1,47% | 26,50 | 26,89 | 26,69 | 0,00 | 27,20 | 2 | 533.900 |
| 6/8/2024 | 26,50 | 26,50 | -0,19% | 26,50 | 26,50 | 26,50 | 25,00 | 26,50 | 1 | 265.000 |
| 2/8/2024 | 26,50 | 26,55 | +2,12% | 26,50 | 26,55 | 26,52 | 25,00 | 26,50 | 2 | 530.500 |
| 30/7/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,00 | 26,50 | 1 | 260.000 |
| 23/7/2024 | 25,50 | 26,00 | +6,56% | 25,50 | 26,00 | 25,83 | 25,00 | 26,50 | 4 | 1.550.000 |
| 22/7/2024 | 24,40 | 24,40 | -4,35% | 24,40 | 24,40 | 24,40 | 24,40 | 25,50 | 4 | 2.196.000 |
| 11/7/2024 | 25,51 | 25,51 | +2,04% | 25,51 | 25,51 | 25,51 | 20,60 | 26,80 | 1 | 255.100 |
| 8/7/2024 | 24,00 | 25,00 | 0,00% | 24,00 | 25,00 | 24,71 | 25,00 | 26,00 | 4 | 1.730.000 |
| 3/7/2024 | 25,00 | 25,00 | +7,76% | 25,00 | 25,00 | 25,00 | 23,21 | 26,00 | 3 | 750.000 |
| 24/6/2024 | 23,20 | 23,20 | 0,00% | 23,20 | 23,20 | 23,20 | 23,21 | 25,50 | 1 | 232.000 |
| 6/6/2024 | 23,20 | 23,20 | 0,00% | 23,20 | 23,20 | 23,20 | 20,60 | 26,00 | 1 | 232.000 |
| 4/6/2024 | 23,20 | 23,20 | -4,13% | 23,20 | 23,20 | 23,20 | 20,60 | 24,20 | 2 | 464.000 |
| 22/5/2024 | 24,20 | 24,20 | +4,31% | 24,20 | 24,20 | 24,20 | 20,60 | 27,00 | 1 | 242.000 |
| 16/5/2024 | 23,20 | 23,20 | -1,28% | 23,20 | 23,20 | 23,20 | 20,60 | 26,00 | 1 | 232.000 |
| 10/5/2024 | 23,75 | 23,75 | -0,04% | 23,75 | 23,75 | 23,75 | 20,60 | 28,51 | 1 | 237.500 |
| 8/5/2024 | 23,76 | 23,76 | -4,96% | 23,76 | 23,76 | 23,76 | 23,75 | 29,99 | 2 | 475.200 |
| 24/4/2024 | 23,50 | 23,50 | +3,02% | 23,50 | 23,50 | 23,50 | 20,60 | 27,00 | 1 | 235.000 |
| 13/3/2024 | 22,81 | 22,81 | -6,09% | 22,81 | 22,81 | 22,81 | 20,05 | 25,50 | 2 | 456.200 |
| 21/2/2024 | 24,35 | 24,35 | +2,74% | 24,35 | 24,35 | 24,35 | 23,01 | 24,35 | 1 | 1.217.500 |
| 19/2/2024 | 24,00 | 23,70 | -1,25% | 23,70 | 24,00 | 23,85 | 23,11 | 24,35 | 2 | 477.000 |
| 16/2/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 17,00 | 25,00 | 2 | 480.000 |
| 15/2/2024 | 24,00 | 24,00 | +20,00% | 24,00 | 24,00 | 24,00 | 0,00 | 25,00 | 3 | 1.680.000 |
| 8/2/2024 | 22,60 | 24,29 | +3,36% | 22,60 | 24,29 | 23,75 | 22,70 | 24,29 | 7 | 2.612.500 |
| 5/2/2024 | 25,00 | 23,50 | -2,08% | 22,12 | 25,00 | 23,17 | 22,51 | 24,00 | 18 | 6.256.600 |
| 31/1/2024 | 24,00 | 24,00 | +6,52% | 24,00 | 24,00 | 24,00 | 21,05 | 24,00 | 1 | 240.000 |
| 11/1/2024 | 22,60 | 22,53 | -0,09% | 22,53 | 22,60 | 22,54 | 22,53 | 24,00 | 3 | 1.352.600 |
| 8/1/2024 | 22,55 | 22,55 | 0,00% | 22,55 | 22,55 | 22,55 | 22,53 | 25,00 | 1 | 225.500 |
| 3/1/2024 | 22,55 | 22,55 | +0,89% | 22,55 | 22,55 | 22,55 | 22,53 | 25,99 | 1 | 225.500 |
| 12/12/2023 | 22,35 | 22,35 | -0,67% | 22,35 | 22,35 | 22,35 | 22,55 | 24,00 | 1 | 223.500 |
| 7/12/2023 | 23,50 | 22,50 | -4,26% | 22,50 | 23,50 | 23,17 | 18,06 | 26,99 | 4 | 927.000 |
| 5/12/2023 | 23,50 | 23,50 | -0,47% | 23,50 | 23,50 | 23,50 | 21,50 | 28,95 | 2 | 1.175.000 |
| 1/12/2023 | 23,51 | 23,61 | -9,19% | 23,50 | 23,61 | 23,52 | 23,60 | 25,82 | 11 | 2.587.600 |
| 7/11/2023 | 26,00 | 26,00 | -7,04% | 26,00 | 26,00 | 26,00 | 22,22 | 27,95 | 1 | 260.000 |
| 3/11/2023 | 27,97 | 27,97 | -0,25% | 27,97 | 27,97 | 27,97 | 22,00 | 27,95 | 2 | 559.400 |
| 24/10/2023 | 28,04 | 28,04 | +7,43% | 28,04 | 28,04 | 28,04 | 22,03 | 28,25 | 1 | 280.400 |
| 23/10/2023 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 25,22 | 27,99 | 5 | 1.305.000 |
| 20/10/2023 | 26,10 | 26,10 | -0,04% | 26,10 | 26,10 | 26,10 | 25,22 | 26,10 | 2 | 1.305.000 |
| 18/10/2023 | 26,12 | 26,11 | -3,30% | 26,11 | 26,12 | 26,11 | 26,10 | 28,89 | 2 | 522.300 |
| 17/10/2023 | 29,24 | 27,00 | 0,00% | 27,00 | 29,24 | 28,12 | 26,11 | 27,97 | 2 | 562.400 |
| 9/10/2023 | 29,92 | 27,00 | -1,24% | 27,00 | 29,92 | 28,46 | 25,22 | 29,89 | 2 | 569.200 |
| 6/10/2023 | 27,34 | 27,34 | +1,26% | 27,34 | 27,34 | 27,34 | 25,21 | 29,92 | 2 | 820.200 |
| 20/9/2023 | 27,00 | 27,00 | +8,00% | 27,00 | 27,00 | 27,00 | 20,00 | 29,00 | 1 | 270.000 |
| 13/9/2023 | 24,01 | 25,00 | +8,18% | 24,00 | 25,17 | 24,63 | 25,00 | 27,00 | 7 | 1.724.600 |
| 12/9/2023 | 24,00 | 23,11 | -8,18% | 23,11 | 24,00 | 23,70 | 22,01 | 25,17 | 3 | 711.100 |
| 6/9/2023 | 25,17 | 25,17 | 0,00% | 25,16 | 25,17 | 25,16 | 21,02 | 25,17 | 5 | 1.258.400 |
| 5/9/2023 | 25,17 | 25,17 | +0,04% | 25,17 | 25,17 | 25,17 | 25,17 | 30,00 | 1 | 251.700 |
| 31/8/2023 | 25,16 | 25,16 | +9,34% | 25,16 | 25,16 | 25,16 | 25,16 | 28,99 | 1 | 251.600 |
| 30/8/2023 | 23,01 | 23,01 | -3,92% | 23,01 | 23,01 | 23,01 | 23,08 | 28,79 | 2 | 1.840.800 |
| 24/8/2023 | 23,95 | 23,95 | -0,21% | 23,95 | 23,95 | 23,95 | 23,01 | 25,00 | 1 | 239.500 |
| 23/8/2023 | 23,99 | 24,00 | +7,53% | 23,99 | 24,00 | 23,99 | 23,01 | 28,79 | 2 | 479.900 |
| 22/8/2023 | 22,32 | 22,32 | +11,60% | 22,32 | 22,32 | 22,32 | 20,51 | 23,99 | 2 | 446.400 |
| 14/8/2023 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,34 | 24,99 | 2 | 400.000 |
| 10/8/2023 | 19,32 | 20,00 | +2,56% | 19,32 | 20,01 | 19,33 | 19,34 | 21,00 | 30 | 21.079.300 |
| 2/8/2023 | 19,50 | 19,50 | -2,50% | 19,50 | 19,50 | 19,50 | 16,00 | 34,00 | 1 | 195.000 |
| 25/4/2023 | 20,05 | 20,00 | -9,09% | 20,00 | 20,05 | 20,02 | 15,00 | 20,00 | 3 | 1.001.000 |
| 24/2/2023 | 22,00 | 22,00 | +2,33% | 22,00 | 22,00 | 22,00 | 18,00 | 0,00 | 1 | 440.000 |
| 21/12/2022 | 21,50 | 21,50 | +4,88% | 21,50 | 21,50 | 21,50 | 12,50 | 22,00 | 1 | 215.000 |
| 20/12/2022 | 20,50 | 20,50 | -7,53% | 20,50 | 20,50 | 20,50 | 19,53 | 21,50 | 1 | 205.000 |
| 25/11/2022 | 22,17 | 22,17 | -0,89% | 22,17 | 22,17 | 22,17 | 18,26 | 24,90 | 1 | 221.700 |
| 24/11/2022 | 22,37 | 22,37 | -0,53% | 22,37 | 22,37 | 22,37 | 18,25 | 24,90 | 1 | 223.700 |
| 10/10/2022 | 22,49 | 22,49 | 0,00% | 22,49 | 22,49 | 22,49 | 7,75 | 22,49 | 1 | 224.900 |
| 7/10/2022 | 22,50 | 22,49 | +11,34% | 22,49 | 22,50 | 22,49 | 7,75 | 22,50 | 6 | 1.574.700 |
| 26/9/2022 | 20,20 | 20,20 | +0,95% | 20,20 | 20,20 | 20,20 | 7,70 | 23,00 | 1 | 202.000 |
| 16/9/2022 | 20,01 | 20,01 | -4,71% | 20,01 | 20,01 | 20,01 | 20,00 | 21,00 | 1 | 200.100 |
| 12/9/2022 | 22,00 | 21,00 | -4,55% | 21,00 | 22,00 | 21,60 | 20,00 | 23,00 | 5 | 1.080.000 |
| 1/9/2022 | 22,00 | 22,00 | +13,17% | 22,00 | 22,00 | 22,00 | 15,00 | 25,00 | 2 | 440.000 |
| 3/8/2022 | 20,05 | 19,44 | -1,32% | 18,32 | 20,05 | 19,09 | 18,50 | 21,00 | 15 | 2.864.800 |
| 1/8/2022 | 19,70 | 19,70 | -3,15% | 19,70 | 19,70 | 19,70 | 19,60 | 27,35 | 1 | 197.000 |
| 29/7/2022 | 20,11 | 20,34 | -7,50% | 20,02 | 20,34 | 20,13 | 6,56 | 20,70 | 6 | 1.207.800 |
| 27/7/2022 | 20,55 | 21,99 | -11,69% | 20,55 | 21,99 | 21,27 | 6,52 | 24,90 | 2 | 425.400 |
| 21/7/2022 | 24,90 | 24,90 | 0,00% | 24,90 | 24,90 | 24,90 | 6,10 | 24,90 | 1 | 249.000 |
| 19/7/2022 | 24,90 | 24,90 | -0,12% | 24,90 | 24,90 | 24,90 | 6,05 | 24,90 | 1 | 249.000 |
| 8/7/2022 | 24,93 | 24,93 | -0,28% | 24,93 | 24,93 | 24,93 | 11,03 | 24,93 | 1 | 249.300 |
| 4/7/2022 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 12,59 | 25,00 | 1 | 250.000 |
| 28/6/2022 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 12,59 | 27,80 | 1 | 250.000 |
| 23/6/2022 | 25,00 | 25,00 | -9,09% | 25,00 | 25,00 | 25,00 | 13,05 | 27,50 | 1 | 250.000 |
| 22/6/2022 | 27,50 | 27,50 | -1,22% | 27,50 | 27,50 | 27,50 | 13,05 | 28,00 | 2 | 550.000 |
| 2/6/2022 | 27,85 | 27,84 | -2,08% | 27,84 | 27,85 | 27,84 | 15,05 | 28,91 | 4 | 1.113.700 |
| 1/6/2022 | 27,85 | 28,43 | -4,85% | 27,85 | 28,43 | 28,04 | 27,85 | 28,44 | 3 | 841.300 |
| 25/4/2022 | 27,50 | 29,88 | +4,51% | 27,50 | 29,88 | 28,29 | 22,20 | 30,45 | 2 | 848.800 |
| 14/4/2022 | 28,59 | 28,59 | -10,54% | 28,59 | 28,59 | 28,59 | 28,50 | 31,90 | 2 | 571.800 |
| 8/4/2022 | 31,96 | 31,96 | +6,53% | 31,96 | 31,96 | 31,96 | 15,51 | 31,95 | 1 | 319.600 |
| 25/3/2022 | 30,00 | 30,00 | -1,74% | 30,00 | 30,00 | 30,00 | 14,53 | 32,00 | 1 | 300.000 |
| 22/3/2022 | 30,53 | 30,53 | +1,73% | 30,53 | 30,53 | 30,53 | 14,51 | 33,50 | 1 | 305.300 |
| 8/3/2022 | 30,01 | 30,01 | -11,74% | 30,01 | 30,01 | 30,01 | 29,22 | 38,00 | 1 | 300.100 |
| 16/12/2021 | 34,00 | 34,00 | -1,11% | 34,00 | 34,00 | 34,00 | 29,99 | 37,89 | 1 | 1.360.000 |
| 9/12/2021 | 34,38 | 34,38 | -1,77% | 34,38 | 34,38 | 34,38 | 32,50 | 37,30 | 1 | 343.800 |
| 19/11/2021 | 35,00 | 35,00 | -2,40% | 35,00 | 35,43 | 35,14 | 32,72 | 37,00 | 3 | 1.054.300 |
| 16/11/2021 | 36,00 | 35,86 | +9,63% | 35,86 | 36,30 | 36,00 | 32,72 | 35,43 | 5 | 1.800.200 |
| 10/11/2021 | 32,74 | 32,71 | 0,00% | 32,71 | 32,74 | 32,72 | 32,71 | 37,50 | 4 | 1.308.900 |
| 8/11/2021 | 32,73 | 32,71 | -0,06% | 32,71 | 33,00 | 32,75 | 32,71 | 37,50 | 7 | 2.620.700 |
| 3/11/2021 | 33,25 | 32,73 | -1,74% | 32,73 | 33,25 | 32,82 | 32,72 | 37,40 | 5 | 1.641.400 |
| 1/11/2021 | 33,51 | 33,31 | 0,00% | 33,31 | 33,51 | 33,33 | 33,31 | 33,60 | 6 | 4.666.300 |
| 29/10/2021 | 34,31 | 33,31 | -5,34% | 33,31 | 34,71 | 34,30 | 33,30 | 34,99 | 13 | 4.802.200 |
| 28/10/2021 | 35,01 | 35,19 | -6,16% | 35,01 | 35,19 | 35,10 | 36,51 | 37,99 | 2 | 702.000 |
| 20/10/2021 | 37,50 | 37,50 | +12,55% | 37,50 | 37,50 | 37,50 | 33,30 | 37,51 | 1 | 375.000 |
| 18/10/2021 | 33,32 | 33,32 | -2,03% | 33,32 | 33,32 | 33,32 | 33,30 | 37,95 | 1 | 333.200 |
| 7/10/2021 | 34,05 | 34,01 | +0,03% | 34,01 | 34,05 | 34,03 | 34,00 | 36,20 | 2 | 680.600 |
| 6/10/2021 | 34,01 | 34,00 | -0,03% | 34,00 | 34,01 | 34,00 | 34,00 | 35,47 | 3 | 1.020.100 |
| 5/10/2021 | 35,47 | 34,01 | +0,03% | 34,01 | 35,47 | 34,74 | 34,00 | 35,51 | 2 | 694.800 |
| 4/10/2021 | 36,00 | 34,00 | -5,50% | 34,00 | 36,00 | 34,26 | 34,00 | 34,25 | 15 | 8.565.200 |
| 23/9/2021 | 35,05 | 35,98 | -4,05% | 35,05 | 35,98 | 35,36 | 34,50 | 37,99 | 3 | 1.060.800 |
| 21/9/2021 | 37,50 | 37,50 | +10,29% | 37,50 | 37,50 | 37,50 | 34,00 | 38,00 | 1 | 375.000 |
| 20/9/2021 | 34,00 | 34,00 | -2,86% | 34,00 | 34,00 | 34,00 | 34,00 | 35,42 | 1 | 1.360.000 |
| 16/9/2021 | 34,04 | 35,00 | +2,94% | 34,04 | 35,00 | 34,36 | 34,05 | 38,98 | 3 | 1.030.800 |
| 15/9/2021 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 38,00 | 3 | 3.740.000 |
| 14/9/2021 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 37,99 | 1 | 340.000 |
| 8/9/2021 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 36,99 | 3 | 3.740.000 |
| 31/8/2021 | 34,02 | 34,00 | 0,00% | 34,00 | 34,02 | 34,01 | 34,00 | 38,94 | 3 | 1.020.300 |
| 26/8/2021 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 38,85 | 1 | 340.000 |
| 17/8/2021 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 37,38 | 1 | 340.000 |
| 12/8/2021 | 34,00 | 34,00 | -0,58% | 34,00 | 34,00 | 34,00 | 34,00 | 37,25 | 1 | 680.000 |
| 11/8/2021 | 34,20 | 34,20 | -0,29% | 34,20 | 34,20 | 34,20 | 34,00 | 36,99 | 3 | 2.394.000 |
| 6/8/2021 | 34,30 | 34,30 | 0,00% | 34,30 | 34,30 | 34,30 | 34,20 | 36,98 | 4 | 2.401.000 |
| 3/8/2021 | 35,02 | 34,30 | -2,00% | 34,30 | 35,08 | 34,68 | 34,20 | 35,50 | 21 | 15.955.700 |
| 2/8/2021 | 35,04 | 35,00 | 0,00% | 35,00 | 35,04 | 35,03 | 35,00 | 35,55 | 4 | 1.751.600 |
| 30/7/2021 | 36,43 | 35,00 | -11,37% | 35,00 | 37,99 | 36,57 | 35,00 | 38,99 | 8 | 2.926.000 |
| 27/7/2021 | 38,50 | 39,49 | +1,31% | 38,50 | 39,49 | 38,99 | 35,00 | 39,02 | 2 | 779.900 |
| 15/7/2021 | 38,99 | 38,98 | +5,38% | 38,98 | 38,99 | 38,98 | 36,00 | 38,51 | 2 | 1.169.500 |
| 14/7/2021 | 36,99 | 36,99 | 0,00% | 36,99 | 36,99 | 36,99 | 34,30 | 37,00 | 1 | 369.900 |
| 13/7/2021 | 34,05 | 36,99 | -0,13% | 34,05 | 36,99 | 35,52 | 35,04 | 38,99 | 2 | 710.400 |
| 8/7/2021 | 37,49 | 37,04 | +3,23% | 37,04 | 37,49 | 37,26 | 31,00 | 37,46 | 2 | 745.300 |
| 7/7/2021 | 35,88 | 35,88 | -0,17% | 35,88 | 35,88 | 35,88 | 28,50 | 38,44 | 1 | 358.800 |
| 5/7/2021 | 38,46 | 35,94 | -8,92% | 35,94 | 38,46 | 37,20 | 35,95 | 37,99 | 2 | 744.000 |
| 30/6/2021 | 39,00 | 39,46 | +9,92% | 39,00 | 39,47 | 39,37 | 35,90 | 39,46 | 3 | 1.968.500 |
| 28/6/2021 | 36,11 | 35,90 | -0,28% | 35,90 | 36,11 | 35,99 | 35,90 | 36,60 | 13 | 10.797.200 |
| 23/6/2021 | 36,50 | 36,00 | -0,06% | 36,00 | 36,50 | 36,10 | 36,00 | 41,35 | 5 | 2.166.000 |
| 22/6/2021 | 36,02 | 36,02 | +0,03% | 36,02 | 36,02 | 36,02 | 36,02 | 41,20 | 1 | 360.200 |
| 21/6/2021 | 36,02 | 36,01 | -4,48% | 36,01 | 37,55 | 36,55 | 36,02 | 40,00 | 9 | 4.751.800 |
| 18/6/2021 | 44,50 | 37,70 | -15,28% | 36,01 | 44,55 | 40,25 | 37,50 | 38,63 | 13 | 5.232.800 |
| 17/6/2021 | 38,99 | 44,50 | +20,60% | 38,99 | 44,50 | 42,43 | 36,86 | 49,00 | 22 | 10.184.700 |
| 15/6/2021 | 35,79 | 36,90 | +3,10% | 35,79 | 36,90 | 35,97 | 35,79 | 38,99 | 2 | 2.158.500 |
| 14/6/2021 | 35,79 | 35,79 | 0,00% | 35,79 | 35,79 | 35,79 | 35,79 | 36,90 | 1 | 357.900 |
| 11/6/2021 | 33,94 | 35,79 | +11,56% | 33,94 | 36,30 | 35,43 | 20,05 | 0,00 | 6 | 2.125.800 |
| 9/6/2021 | 32,08 | 32,08 | +1,20% | 32,08 | 32,08 | 32,08 | 22,10 | 34,00 | 1 | 320.800 |
| 8/6/2021 | 29,00 | 31,70 | +11,23% | 29,00 | 31,70 | 31,04 | 31,40 | 32,65 | 6 | 1.862.700 |
| 7/6/2021 | 27,00 | 28,50 | +5,56% | 27,00 | 28,50 | 27,21 | 27,00 | 29,00 | 2 | 3.810.000 |
| 4/6/2021 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 26,12 | 31,05 | 2 | 540.000 |
| 2/6/2021 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 26,50 | 28,00 | 1 | 780.000 |
| 1/6/2021 | 26,80 | 27,00 | 0,00% | 26,00 | 27,00 | 26,84 | 27,00 | 28,00 | 6 | 2.147.400 |
| 31/5/2021 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 25,51 | 27,00 | 1 | 270.000 |
| 28/5/2021 | 26,00 | 27,00 | +3,85% | 26,00 | 27,00 | 26,33 | 26,20 | 29,00 | 3 | 790.000 |
| 26/5/2021 | 25,80 | 26,00 | +4,00% | 25,80 | 26,00 | 25,90 | 26,00 | 27,00 | 2 | 518.000 |
| 25/5/2021 | 25,00 | 25,00 | +2,92% | 25,00 | 25,00 | 25,00 | 24,60 | 26,00 | 1 | 250.000 |
| 24/5/2021 | 23,00 | 24,29 | +10,41% | 23,00 | 24,29 | 23,91 | 23,00 | 24,70 | 5 | 1.195.700 |
| 21/5/2021 | 22,05 | 22,00 | -0,05% | 22,00 | 22,05 | 22,01 | 22,00 | 22,99 | 3 | 880.500 |
| 19/5/2021 | 22,05 | 22,01 | +0,05% | 22,01 | 22,05 | 22,03 | 18,02 | 22,80 | 2 | 440.600 |
| 18/5/2021 | 23,30 | 22,00 | +2,18% | 22,00 | 23,30 | 22,21 | 21,93 | 22,70 | 6 | 1.333.000 |
| 17/5/2021 | 19,52 | 21,53 | +7,33% | 19,52 | 23,97 | 23,21 | 19,83 | 23,99 | 17 | 3.945.700 |
| 14/5/2021 | 21,00 | 20,06 | +1,83% | 20,06 | 23,00 | 21,17 | 20,06 | 21,49 | 40 | 11.436.700 |
| 13/5/2021 | 19,70 | 19,70 | -0,56% | 19,70 | 19,70 | 19,70 | 17,03 | 20,40 | 1 | 394.000 |
| 12/5/2021 | 20,29 | 19,81 | -3,32% | 19,81 | 20,90 | 20,24 | 19,70 | 20,75 | 12 | 5.870.700 |
| 10/5/2021 | 20,49 | 20,49 | +4,92% | 20,49 | 20,50 | 20,49 | 19,71 | 20,57 | 5 | 2.049.200 |
| 6/5/2021 | 19,53 | 19,53 | +0,05% | 19,53 | 19,53 | 19,53 | 19,56 | 20,21 | 1 | 195.300 |
| 5/5/2021 | 19,52 | 19,52 | -4,78% | 19,52 | 19,52 | 19,52 | 19,52 | 20,49 | 1 | 195.200 |
| 3/5/2021 | 20,50 | 20,50 | +1,23% | 20,50 | 20,50 | 20,50 | 20,02 | 20,68 | 2 | 410.000 |
| 30/4/2021 | 20,25 | 20,25 | +0,15% | 20,25 | 20,25 | 20,25 | 20,01 | 21,88 | 1 | 202.500 |
| 27/4/2021 | 20,99 | 20,22 | -0,05% | 20,22 | 21,00 | 20,58 | 19,80 | 20,98 | 7 | 1.646.600 |
| 26/4/2021 | 20,15 | 20,23 | +1,15% | 20,15 | 20,23 | 20,19 | 19,80 | 20,79 | 2 | 403.800 |
| 20/4/2021 | 20,79 | 20,00 | -2,91% | 20,00 | 20,99 | 20,57 | 20,01 | 20,49 | 7 | 1.645.600 |
| 16/4/2021 | 20,05 | 20,60 | +2,95% | 20,05 | 20,60 | 20,41 | 20,04 | 20,59 | 3 | 612.400 |
| 15/4/2021 | 20,69 | 20,01 | -0,25% | 20,01 | 20,69 | 20,35 | 19,81 | 20,59 | 2 | 407.000 |
| 14/4/2021 | 20,05 | 20,06 | +0,25% | 20,05 | 20,06 | 20,05 | 19,80 | 20,49 | 2 | 401.100 |
| 13/4/2021 | 20,01 | 20,01 | +1,01% | 20,01 | 20,01 | 20,01 | 19,80 | 20,68 | 1 | 200.100 |
| 12/4/2021 | 19,85 | 19,81 | -0,95% | 19,81 | 20,50 | 20,12 | 19,80 | 20,70 | 8 | 2.012.800 |
| 9/4/2021 | 19,69 | 20,00 | -3,85% | 19,68 | 20,38 | 19,97 | 19,81 | 21,00 | 15 | 3.395.800 |
| 8/4/2021 | 19,60 | 20,80 | +7,88% | 19,60 | 21,00 | 20,52 | 19,13 | 20,55 | 10 | 2.257.400 |
| 7/4/2021 | 19,00 | 19,28 | -0,31% | 18,99 | 19,28 | 19,01 | 19,00 | 19,50 | 16 | 4.182.500 |
| 6/4/2021 | 19,34 | 19,34 | 0,00% | 19,34 | 19,34 | 19,34 | 18,90 | 19,33 | 1 | 193.400 |
| 5/4/2021 | 19,00 | 19,34 | +1,79% | 18,62 | 19,34 | 18,95 | 17,99 | 19,49 | 5 | 1.895.800 |
| 1/4/2021 | 19,00 | 19,00 | -1,55% | 19,00 | 19,00 | 19,00 | 18,61 | 19,30 | 1 | 190.000 |
| 30/3/2021 | 18,07 | 19,30 | +2,01% | 18,07 | 19,30 | 18,68 | 18,33 | 19,33 | 2 | 373.700 |
| 29/3/2021 | 19,00 | 18,92 | +3,90% | 18,50 | 19,00 | 18,87 | 18,41 | 18,91 | 6 | 1.510.000 |
| 25/3/2021 | 18,00 | 18,21 | -1,62% | 18,00 | 18,21 | 18,10 | 17,80 | 18,89 | 2 | 362.100 |
| 24/3/2021 | 18,51 | 18,51 | +0,05% | 18,51 | 18,51 | 18,51 | 18,21 | 18,80 | 1 | 185.100 |
| 23/3/2021 | 18,51 | 18,50 | -2,63% | 18,50 | 18,51 | 18,50 | 18,00 | 18,99 | 2 | 370.100 |
| 19/3/2021 | 18,92 | 19,00 | +0,58% | 18,29 | 19,00 | 18,82 | 18,61 | 19,30 | 6 | 1.129.700 |
| 5/3/2021 | 18,97 | 18,89 | +1,78% | 18,89 | 18,97 | 18,93 | 18,26 | 18,89 | 2 | 378.600 |
| 4/3/2021 | 18,56 | 18,56 | +1,98% | 18,56 | 18,56 | 18,56 | 18,04 | 18,56 | 1 | 556.800 |
| 3/3/2021 | 18,30 | 18,20 | -4,16% | 18,20 | 18,30 | 18,22 | 17,50 | 18,90 | 5 | 1.276.000 |
| 2/3/2021 | 18,99 | 18,99 | +2,15% | 18,99 | 18,99 | 18,99 | 18,05 | 18,75 | 1 | 379.800 |
| 1/3/2021 | 18,01 | 18,59 | -2,21% | 18,00 | 18,59 | 18,30 | 18,60 | 19,49 | 6 | 1.281.200 |
| 26/2/2021 | 19,00 | 19,01 | -2,56% | 19,00 | 19,01 | 19,00 | 18,66 | 19,37 | 3 | 570.100 |
| 25/2/2021 | 20,79 | 19,51 | -1,27% | 19,51 | 20,80 | 20,26 | 18,00 | 19,99 | 7 | 2.229.200 |
| 24/2/2021 | 20,10 | 19,76 | -1,20% | 19,76 | 20,10 | 19,95 | 19,73 | 20,59 | 3 | 598.600 |
| 22/2/2021 | 20,00 | 20,00 | -4,67% | 20,00 | 20,00 | 20,00 | 18,58 | 20,49 | 4 | 1.800.000 |
| 19/2/2021 | 20,50 | 20,98 | +2,34% | 20,50 | 20,98 | 20,81 | 20,10 | 21,00 | 3 | 624.500 |
| 18/2/2021 | 20,89 | 20,50 | +1,99% | 20,50 | 20,95 | 20,82 | 20,40 | 20,51 | 4 | 1.041.300 |
| 17/2/2021 | 20,10 | 20,10 | +0,95% | 20,10 | 20,10 | 20,10 | 18,58 | 20,10 | 1 | 402.000 |
| 12/2/2021 | 19,93 | 19,91 | +0,05% | 19,91 | 19,93 | 19,92 | 19,90 | 20,37 | 2 | 398.400 |
| 11/2/2021 | 20,07 | 19,90 | -0,75% | 19,90 | 20,07 | 20,01 | 18,58 | 19,90 | 8 | 3.002.000 |
| 10/2/2021 | 20,71 | 20,05 | -2,48% | 20,05 | 20,71 | 20,56 | 20,05 | 20,65 | 5 | 1.233.800 |
| 9/2/2021 | 21,80 | 20,56 | -5,69% | 20,56 | 21,81 | 21,70 | 20,55 | 21,79 | 12 | 3.473.300 |
| 8/2/2021 | 21,69 | 21,80 | -0,68% | 21,69 | 21,81 | 21,78 | 21,62 | 22,75 | 6 | 1.307.000 |
| 5/2/2021 | 21,60 | 21,95 | +1,62% | 21,60 | 21,97 | 21,90 | 21,30 | 22,98 | 7 | 1.533.200 |
| 4/2/2021 | 21,60 | 21,60 | +0,23% | 21,60 | 21,60 | 21,60 | 21,01 | 21,94 | 1 | 216.000 |
| 3/2/2021 | 21,55 | 21,55 | -0,23% | 21,55 | 21,55 | 21,55 | 21,55 | 21,95 | 3 | 862.000 |
| 2/2/2021 | 21,35 | 21,60 | +1,17% | 21,35 | 21,90 | 21,60 | 21,60 | 21,95 | 7 | 2.160.500 |
| 29/1/2021 | 22,00 | 21,35 | +0,38% | 21,35 | 22,00 | 21,67 | 21,34 | 22,49 | 2 | 433.500 |
| 28/1/2021 | 22,00 | 21,27 | +0,52% | 21,16 | 23,00 | 21,95 | 21,26 | 21,80 | 16 | 5.050.500 |
| 27/1/2021 | 21,16 | 21,16 | +0,28% | 21,16 | 21,20 | 21,17 | 21,10 | 21,99 | 3 | 635.200 |
| 26/1/2021 | 22,66 | 21,10 | -5,42% | 21,10 | 23,49 | 22,48 | 20,70 | 22,64 | 17 | 4.047.400 |
| 22/1/2021 | 23,51 | 22,31 | -9,79% | 22,31 | 23,51 | 22,76 | 22,30 | 23,19 | 15 | 3.641.600 |
| 21/1/2021 | 24,40 | 24,73 | +6,59% | 24,40 | 24,73 | 24,47 | 23,51 | 24,80 | 4 | 1.223.700 |
| 20/1/2021 | 25,00 | 23,20 | -14,07% | 23,20 | 26,99 | 24,71 | 23,08 | 25,00 | 27 | 6.672.500 |
| 19/1/2021 | 23,00 | 27,00 | +15,88% | 23,00 | 29,37 | 27,82 | 23,60 | 28,40 | 32 | 10.573.800 |
| 18/1/2021 | 21,55 | 23,30 | +6,83% | 21,55 | 23,40 | 22,54 | 22,18 | 23,30 | 25 | 5.860.800 |
| 15/1/2021 | 22,00 | 21,81 | -2,24% | 21,60 | 22,35 | 21,99 | 21,85 | 22,40 | 24 | 5.937.300 |
| 14/1/2021 | 21,90 | 22,31 | +2,81% | 21,90 | 22,95 | 22,41 | 21,58 | 22,90 | 10 | 2.241.700 |
| 13/1/2021 | 21,80 | 21,70 | -0,46% | 21,70 | 21,80 | 21,76 | 21,02 | 21,90 | 3 | 1.306.100 |
| 12/1/2021 | 22,50 | 21,80 | -0,91% | 21,62 | 23,00 | 21,99 | 21,77 | 22,20 | 13 | 2.858.700 |
| 11/1/2021 | 21,01 | 22,00 | +1,43% | 21,01 | 22,40 | 21,83 | 21,27 | 22,00 | 12 | 2.620.400 |
| 8/1/2021 | 21,25 | 21,69 | +2,07% | 21,25 | 21,69 | 21,39 | 21,11 | 21,60 | 2 | 641.900 |
| 7/1/2021 | 21,25 | 21,25 | +1,19% | 21,25 | 21,25 | 21,25 | 20,51 | 21,24 | 1 | 637.500 |
| 6/1/2021 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,51 | 21,35 | 2 | 1.260.000 |
| 5/1/2021 | 21,02 | 21,00 | -0,05% | 21,00 | 21,10 | 21,02 | 20,61 | 21,40 | 6 | 3.364.600 |
| 4/1/2021 | 23,00 | 21,01 | -4,50% | 21,00 | 23,00 | 21,31 | 20,70 | 21,39 | 28 | 6.607.800 |
| 30/12/2020 | 21,00 | 22,00 | +10,00% | 20,03 | 23,00 | 22,13 | 19,01 | 22,40 | 22 | 5.976.800 |
| 28/12/2020 | 19,65 | 20,00 | +1,78% | 19,65 | 20,00 | 19,97 | 19,51 | 20,50 | 11 | 4.594.900 |
| 23/12/2020 | 18,79 | 19,65 | +6,22% | 18,71 | 19,90 | 19,32 | 19,15 | 19,66 | 20 | 4.250.700 |
| 22/12/2020 | 18,99 | 18,50 | -1,80% | 18,50 | 19,00 | 18,76 | 18,13 | 18,79 | 16 | 4.316.800 |
| 21/12/2020 | 18,00 | 18,84 | -2,38% | 18,00 | 18,84 | 18,35 | 18,55 | 18,84 | 52 | 13.398.900 |
| 17/12/2020 | 19,30 | 19,30 | +0,52% | 19,30 | 19,30 | 19,30 | 19,02 | 19,50 | 1 | 579.000 |
| 16/12/2020 | 19,01 | 19,20 | +1,00% | 19,01 | 19,20 | 19,15 | 19,02 | 19,45 | 4 | 766.100 |
| 15/12/2020 | 19,01 | 19,01 | 0,00% | 19,01 | 19,20 | 19,05 | 18,00 | 19,45 | 8 | 2.096.200 |
| 14/12/2020 | 19,50 | 19,01 | -4,47% | 19,00 | 19,90 | 19,09 | 19,01 | 20,50 | 17 | 4.773.700 |
| 11/12/2020 | 20,00 | 19,90 | -0,75% | 19,90 | 20,00 | 19,92 | 18,72 | 19,90 | 2 | 996.000 |
| 9/12/2020 | 19,99 | 20,05 | +8,38% | 19,99 | 20,05 | 20,03 | 18,05 | 19,50 | 3 | 600.900 |
| 8/12/2020 | 18,25 | 18,50 | +1,37% | 18,25 | 18,50 | 18,41 | 17,73 | 18,69 | 3 | 552.500 |
| 7/12/2020 | 18,16 | 18,25 | +1,11% | 18,10 | 18,25 | 18,19 | 17,85 | 19,49 | 5 | 1.091.600 |
| 4/12/2020 | 17,50 | 18,05 | +0,28% | 17,50 | 18,05 | 17,95 | 17,95 | 18,10 | 7 | 1.795.500 |
| 2/12/2020 | 18,01 | 18,00 | 0,00% | 18,00 | 18,01 | 18,00 | 10,00 | 18,15 | 4 | 720.200 |
| 1/12/2020 | 18,00 | 18,00 | +2,27% | 18,00 | 18,00 | 18,00 | 18,00 | 18,50 | 2 | 540.000 |
| 30/11/2020 | 17,92 | 17,60 | +3,53% | 17,60 | 17,92 | 17,86 | 16,80 | 17,99 | 4 | 1.072.000 |
| 27/11/2020 | 17,00 | 17,00 | +1,19% | 17,00 | 17,00 | 17,00 | 17,00 | 17,49 | 1 | 170.000 |
| 26/11/2020 | 17,14 | 16,80 | +2,82% | 16,51 | 17,15 | 16,82 | 16,60 | 17,20 | 5 | 841.200 |
| 25/11/2020 | 16,99 | 16,34 | +0,80% | 16,34 | 16,99 | 16,66 | 16,34 | 16,99 | 2 | 333.300 |
| 24/11/2020 | 16,65 | 16,21 | -2,64% | 16,01 | 16,65 | 16,23 | 16,20 | 16,64 | 4 | 1.298.900 |
| 23/11/2020 | 16,65 | 16,65 | +2,65% | 16,65 | 16,65 | 16,65 | 16,65 | 17,31 | 1 | 166.500 |
| 20/11/2020 | 16,50 | 16,22 | -5,64% | 16,20 | 16,50 | 16,27 | 16,21 | 16,65 | 9 | 1.790.500 |
| 19/11/2020 | 15,85 | 17,19 | +8,11% | 15,70 | 17,19 | 16,42 | 16,50 | 17,44 | 15 | 4.761.900 |
| 18/11/2020 | 15,90 | 15,90 | +1,27% | 15,90 | 15,90 | 15,90 | 15,03 | 15,89 | 1 | 159.000 |
| 17/11/2020 | 15,64 | 15,70 | -1,32% | 15,20 | 16,00 | 15,74 | 15,36 | 16,00 | 7 | 1.102.400 |
| 16/11/2020 | 16,30 | 15,91 | +0,06% | 15,91 | 17,00 | 16,20 | 15,05 | 16,40 | 9 | 2.754.100 |
| 13/11/2020 | 15,90 | 15,90 | +1,60% | 15,90 | 15,90 | 15,90 | 15,40 | 16,00 | 1 | 159.000 |
| 12/11/2020 | 16,05 | 15,65 | -2,19% | 15,50 | 16,05 | 15,88 | 15,00 | 15,70 | 8 | 1.588.500 |
| 11/11/2020 | 16,00 | 16,00 | -2,97% | 16,00 | 16,00 | 16,00 | 15,01 | 16,00 | 2 | 480.000 |
| 9/11/2020 | 16,49 | 16,49 | +3,06% | 16,49 | 16,49 | 16,49 | 15,01 | 16,51 | 1 | 164.900 |
| 6/11/2020 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 15,71 | 16,49 | 2 | 320.000 |
| 3/11/2020 | 15,99 | 16,00 | +1,91% | 15,99 | 16,00 | 15,99 | 15,00 | 15,99 | 2 | 319.900 |
| 30/10/2020 | 15,90 | 15,70 | -0,95% | 15,70 | 15,90 | 15,83 | 15,00 | 15,88 | 3 | 475.000 |
| 29/10/2020 | 16,00 | 15,85 | -2,16% | 15,85 | 16,00 | 15,95 | 15,52 | 15,89 | 2 | 478.500 |
| 26/10/2020 | 16,50 | 16,20 | +1,25% | 16,20 | 16,50 | 16,27 | 14,60 | 15,99 | 2 | 651.000 |
| 22/10/2020 | 15,99 | 16,00 | +4,58% | 15,99 | 16,00 | 15,99 | 14,73 | 15,90 | 2 | 319.900 |
| 20/10/2020 | 14,07 | 15,30 | +2,07% | 14,06 | 15,30 | 14,88 | 14,56 | 15,29 | 6 | 893.300 |
| 19/10/2020 | 15,01 | 14,99 | -3,60% | 14,50 | 15,11 | 14,98 | 14,71 | 15,79 | 9 | 1.348.500 |
| 15/10/2020 | 15,60 | 15,55 | 0,00% | 15,55 | 15,60 | 15,57 | 14,01 | 15,55 | 2 | 311.500 |
| 14/10/2020 | 15,75 | 15,55 | +0,19% | 15,55 | 15,75 | 15,59 | 15,11 | 16,00 | 10 | 1.559.000 |
| 13/10/2020 | 16,20 | 15,52 | -4,20% | 15,52 | 16,20 | 15,86 | 15,51 | 17,43 | 2 | 317.200 |
| 9/10/2020 | 16,20 | 16,20 | 0,00% | 16,00 | 16,20 | 16,13 | 15,84 | 16,69 | 3 | 484.000 |
| 8/10/2020 | 16,20 | 16,20 | -1,52% | 16,20 | 16,20 | 16,20 | 0,00 | 16,99 | 1 | 162.000 |
| 6/10/2020 | 16,45 | 16,45 | 0,00% | 16,45 | 16,45 | 16,45 | 16,08 | 17,00 | 1 | 164.500 |
| 2/10/2020 | 17,62 | 16,45 | -7,27% | 16,45 | 17,62 | 16,63 | 16,00 | 17,20 | 12 | 2.994.200 |
| 1/10/2020 | 17,00 | 17,74 | +10,88% | 17,00 | 18,00 | 17,83 | 16,20 | 17,64 | 8 | 1.427.100 |
| 30/9/2020 | 16,00 | 16,00 | +6,67% | 16,00 | 16,00 | 16,00 | 14,01 | 16,31 | 3 | 800.000 |
| 29/9/2020 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,01 | 15,80 | 3 | 1.200.000 |
| 28/9/2020 | 15,10 | 15,00 | -3,23% | 15,00 | 15,80 | 15,18 | 14,80 | 15,70 | 5 | 759.000 |
| 25/9/2020 | 15,50 | 15,50 | +1,37% | 15,50 | 15,50 | 15,50 | 15,24 | 15,89 | 1 | 155.000 |
| 23/9/2020 | 16,14 | 15,29 | -0,71% | 15,29 | 16,16 | 15,88 | 15,15 | 15,30 | 18 | 3.335.300 |
| 22/9/2020 | 15,40 | 15,40 | -0,39% | 15,40 | 15,40 | 15,40 | 15,50 | 16,15 | 1 | 308.000 |
| 21/9/2020 | 16,97 | 15,46 | -3,38% | 15,37 | 17,00 | 16,00 | 15,45 | 16,88 | 13 | 3.360.400 |
| 18/9/2020 | 16,98 | 16,00 | -3,21% | 16,00 | 17,00 | 16,56 | 16,00 | 17,50 | 9 | 3.147.700 |
| 17/9/2020 | 16,53 | 16,53 | 0,00% | 16,53 | 16,53 | 16,53 | 16,40 | 16,94 | 1 | 165.300 |
| 16/9/2020 | 17,00 | 16,53 | +0,18% | 16,52 | 17,49 | 17,08 | 16,55 | 17,09 | 6 | 1.025.200 |
| 15/9/2020 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,31 | 16,99 | 1 | 165.000 |
| 14/9/2020 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,32 | 17,44 | 3 | 495.000 |
| 11/9/2020 | 16,50 | 16,50 | -2,94% | 16,50 | 16,50 | 16,50 | 16,60 | 17,69 | 1 | 165.000 |
| 10/9/2020 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,66 | 17,00 | 3 | 680.000 |
| 9/9/2020 | 17,02 | 17,00 | 0,00% | 17,00 | 17,02 | 17,00 | 17,00 | 17,89 | 6 | 1.530.500 |
| 8/9/2020 | 17,00 | 17,00 | 0,00% | 16,55 | 17,95 | 17,39 | 16,94 | 17,69 | 68 | 43.660.400 |
| 4/9/2020 | 17,00 | 17,00 | +5,46% | 17,00 | 18,50 | 17,64 | 17,00 | 17,50 | 27 | 5.822.000 |
| 3/9/2020 | 16,99 | 16,12 | -6,55% | 16,12 | 18,00 | 17,19 | 16,11 | 17,00 | 49 | 10.146.000 |
| 2/9/2020 | 17,50 | 17,25 | -4,17% | 17,20 | 17,50 | 17,39 | 17,25 | 19,00 | 5 | 869.500 |
| 1/9/2020 | 16,30 | 18,00 | +12,36% | 16,30 | 19,20 | 17,82 | 17,00 | 18,80 | 40 | 7.487.200 |
| 31/8/2020 | 17,00 | 16,02 | -5,82% | 16,02 | 17,00 | 16,60 | 16,01 | 16,50 | 10 | 1.826.300 |
| 28/8/2020 | 17,49 | 17,01 | +0,06% | 17,00 | 17,75 | 17,32 | 16,51 | 17,30 | 33 | 12.648.500 |
| 27/8/2020 | 17,10 | 17,00 | 0,00% | 17,00 | 17,10 | 17,03 | 16,50 | 17,10 | 20 | 3.746.800 |
| 26/8/2020 | 17,91 | 17,00 | -5,08% | 17,00 | 18,29 | 17,62 | 16,80 | 17,85 | 32 | 16.038.500 |
| 25/8/2020 | 17,50 | 17,91 | +0,62% | 17,50 | 18,43 | 17,92 | 17,60 | 18,15 | 5 | 896.400 |
| 24/8/2020 | 17,50 | 17,80 | +3,43% | 17,50 | 17,80 | 17,65 | 17,35 | 18,85 | 2 | 353.000 |
| 21/8/2020 | 17,02 | 17,21 | -4,02% | 17,00 | 17,79 | 17,21 | 17,21 | 17,49 | 20 | 3.959.500 |
| 18/8/2020 | 18,99 | 17,93 | -0,44% | 17,93 | 19,50 | 18,67 | 17,92 | 18,60 | 15 | 4.481.000 |
| 12/8/2020 | 18,10 | 18,01 | -2,65% | 17,85 | 18,10 | 18,04 | 17,00 | 18,30 | 6 | 1.984.900 |
| 10/8/2020 | 18,30 | 18,50 | +1,09% | 18,10 | 18,50 | 18,18 | 18,10 | 18,73 | 5 | 1.273.100 |
| 7/8/2020 | 19,89 | 18,30 | -3,68% | 18,10 | 19,89 | 18,85 | 18,11 | 19,45 | 77 | 35.643.000 |
| 6/8/2020 | 19,60 | 19,00 | 0,00% | 19,00 | 20,00 | 19,23 | 16,00 | 19,90 | 7 | 1.346.400 |
| 5/8/2020 | 17,69 | 19,00 | +10,40% | 17,69 | 19,00 | 18,59 | 17,01 | 19,00 | 16 | 3.533.000 |
| 4/8/2020 | 18,01 | 17,21 | -1,09% | 17,21 | 18,01 | 17,61 | 17,15 | 17,79 | 14 | 2.641.900 |
| 3/8/2020 | 17,01 | 17,40 | -2,25% | 17,01 | 18,50 | 17,95 | 17,16 | 18,39 | 17 | 3.052.500 |
| 31/7/2020 | 19,58 | 17,80 | -8,76% | 17,70 | 19,58 | 18,00 | 17,80 | 18,40 | 40 | 11.342.200 |
| 30/7/2020 | 17,50 | 19,51 | +16,13% | 17,50 | 24,29 | 21,22 | 19,11 | 20,55 | 83 | 25.471.500 |
| 29/7/2020 | 17,00 | 16,80 | -4,05% | 16,26 | 17,00 | 16,68 | 16,80 | 17,48 | 17 | 3.170.400 |
| 28/7/2020 | 18,15 | 17,51 | -3,37% | 17,50 | 19,00 | 18,25 | 17,50 | 18,20 | 20 | 3.834.100 |
| 27/7/2020 | 20,90 | 18,12 | -13,71% | 18,10 | 21,00 | 19,78 | 18,11 | 21,00 | 11 | 2.572.000 |
| 24/7/2020 | 22,10 | 21,00 | -4,50% | 20,10 | 22,10 | 21,07 | 20,20 | 21,00 | 28 | 12.225.400 |
| 23/7/2020 | 37,48 | 21,99 | -22,19% | 20,61 | 45,00 | 33,42 | 21,41 | 21,99 | 221 | 99.952.500 |
| 22/7/2020 | 17,77 | 28,26 | +100,00% | 17,77 | 28,26 | 26,69 | 28,19 | 28,26 | 152 | 59.256.600 |
| 17/7/2020 | 15,02 | 14,13 | -4,59% | 14,13 | 15,02 | 14,74 | 14,12 | 17,65 | 4 | 589.900 |
| 16/7/2020 | 13,50 | 14,81 | +9,70% | 13,50 | 22,80 | 18,74 | 14,80 | 17,85 | 23 | 4.686.400 |
| 15/7/2020 | 13,41 | 13,50 | -10,00% | 13,35 | 14,00 | 13,48 | 13,48 | 14,00 | 7 | 943.600 |
| 14/7/2020 | 12,22 | 15,00 | +26,05% | 12,22 | 16,01 | 14,10 | 13,00 | 15,48 | 26 | 4.090.000 |
| 6/7/2020 | 11,90 | 11,90 | -0,83% | 11,90 | 11,90 | 11,90 | 11,90 | 13,40 | 1 | 119.000 |
| 1/7/2020 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 12,02 | 12,99 | 1 | 480.000 |
| 30/6/2020 | 12,75 | 12,00 | +0,08% | 12,00 | 12,75 | 12,48 | 12,00 | 12,75 | 3 | 374.400 |
| 26/6/2020 | 11,99 | 11,99 | +1,52% | 11,99 | 11,99 | 11,99 | 11,62 | 12,40 | 1 | 119.900 |
| 24/6/2020 | 11,81 | 11,81 | +0,08% | 11,81 | 11,81 | 11,81 | 11,80 | 12,25 | 2 | 472.400 |
| 23/6/2020 | 12,00 | 11,80 | +4,80% | 11,80 | 12,00 | 11,90 | 11,70 | 12,31 | 2 | 238.000 |
| 17/6/2020 | 11,26 | 11,26 | -0,27% | 11,26 | 11,26 | 11,26 | 11,01 | 12,30 | 1 | 112.600 |
| 16/6/2020 | 11,30 | 11,29 | -1,57% | 11,29 | 11,30 | 11,29 | 11,01 | 11,47 | 2 | 225.900 |
| 12/6/2020 | 11,47 | 11,47 | +6,70% | 11,47 | 11,47 | 11,47 | 10,75 | 11,50 | 1 | 114.700 |
| 10/6/2020 | 10,75 | 10,75 | -2,27% | 10,75 | 10,75 | 10,75 | 10,75 | 11,80 | 2 | 215.000 |
| 5/6/2020 | 11,11 | 11,00 | +0,92% | 11,00 | 11,11 | 11,08 | 11,00 | 11,50 | 4 | 443.200 |
| 4/6/2020 | 10,41 | 10,90 | +5,93% | 10,41 | 11,00 | 10,70 | 10,90 | 11,47 | 7 | 1.177.400 |
| 3/6/2020 | 10,29 | 10,29 | -0,10% | 10,29 | 10,29 | 10,29 | 10,06 | 10,80 | 1 | 102.900 |
| 2/6/2020 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 10,30 | 10,80 | 2 | 309.000 |
| 1/6/2020 | 10,05 | 10,30 | +6,19% | 10,05 | 10,30 | 10,10 | 9,85 | 10,40 | 10 | 1.819.500 |
| 29/5/2020 | 9,80 | 9,70 | -0,10% | 9,70 | 9,80 | 9,73 | 9,70 | 9,96 | 11 | 1.654.700 |
| 28/5/2020 | 9,61 | 9,71 | -8,65% | 9,61 | 9,71 | 9,62 | 9,70 | 10,09 | 6 | 577.600 |
| 27/5/2020 | 10,63 | 10,63 | +16,81% | 10,63 | 10,63 | 10,63 | 9,60 | 10,65 | 2 | 212.600 |
| 21/5/2020 | 9,08 | 9,10 | -1,09% | 9,08 | 9,10 | 9,08 | 9,13 | 11,88 | 2 | 454.400 |
| 19/5/2020 | 9,20 | 9,20 | -8,00% | 9,20 | 9,20 | 9,20 | 9,23 | 12,48 | 1 | 92.000 |
| 18/5/2020 | 10,00 | 10,00 | +7,18% | 10,00 | 10,00 | 10,00 | 9,52 | 0,00 | 1 | 100.000 |
| 15/5/2020 | 10,00 | 9,33 | -15,26% | 9,33 | 10,06 | 9,86 | 9,32 | 12,80 | 4 | 394.400 |
| 11/5/2020 | 11,30 | 11,01 | -11,21% | 11,01 | 11,30 | 11,18 | 10,65 | 12,61 | 4 | 559.200 |
| 8/5/2020 | 12,40 | 12,40 | +0,81% | 12,40 | 12,40 | 12,40 | 10,00 | 12,41 | 1 | 124.000 |
| 30/4/2020 | 11,01 | 12,30 | +2,93% | 11,01 | 12,30 | 11,87 | 11,80 | 18,00 | 3 | 356.100 |
| 27/4/2020 | 12,50 | 11,95 | -13,15% | 11,95 | 12,50 | 12,35 | 11,95 | 12,52 | 6 | 1.358.500 |
| 20/4/2020 | 12,10 | 13,76 | -2,41% | 12,10 | 13,76 | 13,16 | 12,15 | 13,76 | 7 | 1.842.800 |
| 16/4/2020 | 13,70 | 14,10 | +3,68% | 13,70 | 14,10 | 14,00 | 12,00 | 15,11 | 2 | 560.000 |
| 15/4/2020 | 13,60 | 13,60 | +13,33% | 13,60 | 13,60 | 13,60 | 10,50 | 14,89 | 1 | 136.000 |
| 9/4/2020 | 12,98 | 12,00 | +0,08% | 12,00 | 12,98 | 12,24 | 9,00 | 14,00 | 2 | 489.800 |
| 2/4/2020 | 11,99 | 11,99 | +9,10% | 11,99 | 11,99 | 11,99 | 6,50 | 13,25 | 1 | 119.900 |
| 1/4/2020 | 10,19 | 10,99 | -9,25% | 10,19 | 10,99 | 10,59 | 10,32 | 13,99 | 2 | 211.800 |
| 27/3/2020 | 12,11 | 12,11 | -6,77% | 12,11 | 12,11 | 12,11 | 12,11 | 15,99 | 1 | 121.100 |
| 25/3/2020 | 12,99 | 12,99 | -0,08% | 12,99 | 12,99 | 12,99 | 10,00 | 17,00 | 1 | 129.900 |
| 23/3/2020 | 13,00 | 13,00 | -16,07% | 13,00 | 13,00 | 13,00 | 9,00 | 14,99 | 1 | 130.000 |
| 13/3/2020 | 15,49 | 15,49 | 0,00% | 15,49 | 15,49 | 15,49 | 13,90 | 15,49 | 1 | 154.900 |
| 12/3/2020 | 15,49 | 15,49 | -3,25% | 15,49 | 15,49 | 15,49 | 12,00 | 15,48 | 1 | 154.900 |
| 11/3/2020 | 16,01 | 16,01 | 0,00% | 16,01 | 16,01 | 16,01 | 9,00 | 16,01 | 1 | 160.100 |
| 9/3/2020 | 16,01 | 16,01 | -11,06% | 16,01 | 16,01 | 16,01 | 12,00 | 16,01 | 1 | 160.100 |
| 4/3/2020 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,50 | 17,50 | 1 | 1.440.000 |
| 2/3/2020 | 16,50 | 18,00 | 0,00% | 16,50 | 18,00 | 16,63 | 16,01 | 17,90 | 5 | 1.995.800 |
| 28/2/2020 | 18,00 | 18,00 | +2,86% | 18,00 | 18,00 | 18,00 | 15,90 | 18,00 | 3 | 540.000 |
| 27/2/2020 | 16,56 | 17,50 | +5,68% | 16,56 | 17,50 | 17,03 | 13,00 | 19,90 | 2 | 340.600 |
| 26/2/2020 | 16,56 | 16,56 | 0,00% | 16,56 | 16,56 | 16,56 | 13,00 | 16,25 | 2 | 496.800 |
| 21/2/2020 | 16,56 | 16,56 | +4,15% | 16,56 | 16,56 | 16,56 | 13,00 | 16,50 | 5 | 3.974.400 |
| 20/2/2020 | 15,90 | 15,90 | 0,00% | 15,90 | 15,90 | 15,90 | 15,90 | 17,00 | 2 | 318.000 |
| 13/2/2020 | 15,90 | 15,90 | 0,00% | 15,90 | 15,90 | 15,90 | 15,50 | 19,00 | 3 | 636.000 |
| 12/2/2020 | 15,90 | 15,90 | +6,71% | 15,90 | 15,90 | 15,90 | 15,01 | 15,90 | 1 | 159.000 |
| 11/2/2020 | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 13,00 | 15,90 | 2 | 298.000 |
| 7/2/2020 | 14,90 | 14,90 | -0,67% | 14,90 | 14,90 | 14,90 | 13,00 | 15,90 | 1 | 149.000 |
| 6/2/2020 | 14,95 | 15,00 | 0,00% | 14,95 | 15,00 | 14,98 | 13,00 | 15,90 | 3 | 449.500 |
| 4/2/2020 | 15,01 | 15,00 | 0,00% | 15,00 | 15,01 | 15,00 | 6,50 | 15,90 | 2 | 300.100 |
| 3/2/2020 | 15,00 | 15,00 | -6,19% | 15,00 | 15,00 | 15,00 | 14,80 | 15,80 | 1 | 150.000 |
| 31/1/2020 | 15,99 | 15,99 | -0,06% | 15,99 | 15,99 | 15,99 | 6,50 | 16,00 | 1 | 159.900 |
| 21/1/2020 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 6,50 | 16,00 | 1 | 160.000 |
| 16/1/2020 | 16,00 | 16,00 | -3,03% | 16,00 | 16,00 | 16,00 | 15,24 | 18,40 | 3 | 960.000 |
| 14/1/2020 | 17,02 | 16,50 | +1,23% | 16,50 | 17,02 | 16,91 | 13,61 | 17,50 | 5 | 845.700 |
| 10/1/2020 | 14,11 | 16,30 | -4,06% | 14,11 | 16,49 | 14,98 | 15,30 | 16,15 | 12 | 1.947.700 |
| 9/1/2020 | 16,99 | 16,99 | +5,20% | 16,99 | 16,99 | 16,99 | 8,60 | 16,98 | 2 | 339.800 |
| 8/1/2020 | 16,23 | 16,15 | -0,49% | 16,15 | 16,23 | 16,18 | 16,15 | 17,20 | 9 | 1.618.200 |
| 7/1/2020 | 15,46 | 16,23 | +25,91% | 15,46 | 17,16 | 16,62 | 16,23 | 20,00 | 17 | 3.989.300 |
| 6/1/2020 | 12,89 | 12,89 | +4,12% | 12,89 | 12,89 | 12,89 | 12,50 | 12,90 | 3 | 386.700 |
| 3/1/2020 | 12,38 | 12,38 | 0,00% | 12,38 | 12,38 | 12,38 | 12,38 | 12,55 | 6 | 1.980.800 |
| 2/1/2020 | 12,05 | 12,38 | -4,62% | 12,05 | 12,38 | 12,21 | 12,38 | 14,50 | 3 | 488.600 |
| 26/12/2019 | 12,00 | 12,98 | +12,38% | 12,00 | 12,98 | 12,64 | 11,70 | 12,98 | 4 | 758.400 |
| 23/12/2019 | 11,55 | 11,55 | +1,94% | 11,55 | 11,55 | 11,55 | 6,50 | 12,00 | 1 | 577.500 |
| 20/12/2019 | 11,33 | 11,33 | +0,18% | 11,33 | 11,33 | 11,33 | 11,31 | 12,00 | 1 | 566.500 |
| 19/12/2019 | 11,50 | 11,31 | +0,09% | 11,31 | 11,50 | 11,44 | 11,31 | 12,40 | 5 | 1.144.300 |
| 18/12/2019 | 11,30 | 11,30 | -0,09% | 11,30 | 11,30 | 11,30 | 10,85 | 11,30 | 2 | 339.000 |
| 16/12/2019 | 11,30 | 11,31 | 0,00% | 11,30 | 11,31 | 11,30 | 11,30 | 12,30 | 4 | 791.400 |
| 13/12/2019 | 11,35 | 11,31 | -9,45% | 11,29 | 11,35 | 11,33 | 11,31 | 11,94 | 13 | 6.348.900 |
| 9/12/2019 | 11,61 | 12,49 | +8,14% | 11,61 | 12,49 | 12,05 | 11,45 | 12,48 | 2 | 241.000 |
| 5/12/2019 | 11,31 | 11,55 | +4,05% | 11,31 | 11,55 | 11,37 | 11,56 | 12,80 | 3 | 454.800 |
| 4/12/2019 | 11,10 | 11,10 | -14,55% | 11,10 | 11,10 | 11,10 | 11,11 | 12,90 | 2 | 222.000 |
| 2/12/2019 | 12,99 | 12,99 | -0,08% | 12,99 | 12,99 | 12,99 | 11,06 | 12,97 | 1 | 129.900 |
| 29/11/2019 | 12,03 | 13,00 | +23,69% | 12,03 | 13,00 | 12,22 | 11,10 | 12,99 | 14 | 4.157.900 |
| 27/11/2019 | 10,51 | 10,51 | +1,35% | 10,51 | 10,51 | 10,51 | 9,55 | 15,00 | 1 | 105.100 |
| 26/11/2019 | 13,98 | 10,37 | +2,57% | 10,37 | 13,98 | 11,76 | 10,35 | 12,00 | 15 | 2.941.700 |
| 25/11/2019 | 10,17 | 10,11 | -0,10% | 10,11 | 10,17 | 10,13 | 8,80 | 10,77 | 2 | 303.900 |
| 22/11/2019 | 10,11 | 10,12 | -5,42% | 10,11 | 10,12 | 10,11 | 10,11 | 10,55 | 5 | 1.011.100 |
| 18/11/2019 | 10,70 | 10,70 | +8,30% | 10,70 | 10,70 | 10,70 | 8,80 | 11,50 | 2 | 214.000 |
| 13/11/2019 | 10,10 | 9,88 | -1,40% | 9,88 | 10,10 | 10,05 | 8,00 | 10,99 | 12 | 1.608.600 |
| 12/11/2019 | 11,10 | 10,02 | +16,78% | 10,02 | 11,10 | 10,99 | 9,50 | 10,60 | 18 | 3.517.800 |
| 11/11/2019 | 8,60 | 8,58 | +1,06% | 8,58 | 8,60 | 8,58 | 8,58 | 8,70 | 4 | 515.200 |
| 7/11/2019 | 8,49 | 8,49 | +1,19% | 8,49 | 8,49 | 8,49 | 7,80 | 8,49 | 1 | 84.900 |
| 4/11/2019 | 8,36 | 8,39 | +2,32% | 8,36 | 8,39 | 8,37 | 7,80 | 8,40 | 4 | 335.000 |
| 30/10/2019 | 8,20 | 8,20 | +1,74% | 8,20 | 8,20 | 8,20 | 6,50 | 8,20 | 2 | 246.000 |
| 23/10/2019 | 8,06 | 8,06 | +0,62% | 8,06 | 8,06 | 8,06 | 8,06 | 8,40 | 2 | 161.200 |
| 21/10/2019 | 8,30 | 8,01 | +0,13% | 8,01 | 8,30 | 8,12 | 8,01 | 8,30 | 3 | 243.700 |
| 17/10/2019 | 8,01 | 8,00 | 0,00% | 8,00 | 8,01 | 8,00 | 7,61 | 8,30 | 2 | 160.100 |
| 16/10/2019 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,06 | 8,40 | 2 | 320.000 |
| 15/10/2019 | 9,99 | 8,00 | -19,92% | 8,00 | 9,99 | 8,22 | 8,00 | 8,30 | 18 | 3.127.200 |
| 14/10/2019 | 9,98 | 9,99 | +32,67% | 9,94 | 11,00 | 10,42 | 9,94 | 9,99 | 38 | 6.987.400 |
| 9/10/2019 | 7,53 | 7,53 | +0,40% | 7,53 | 7,53 | 7,53 | 7,50 | 9,99 | 1 | 75.300 |
| 11/9/2019 | 7,25 | 7,50 | +1,35% | 7,25 | 7,50 | 7,29 | 7,25 | 9,99 | 4 | 437.500 |
| 15/8/2019 | 7,40 | 7,40 | -1,33% | 7,40 | 7,40 | 7,40 | 7,40 | 9,00 | 1 | 296.000 |
| 8/8/2019 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,40 | 19,99 | 1 | 75.000 |
| 29/7/2019 | 7,50 | 7,50 | +5,63% | 7,50 | 7,50 | 7,50 | 5,00 | 19,99 | 2 | 150.000 |
| 25/7/2019 | 7,10 | 7,10 | -1,39% | 7,10 | 7,10 | 7,10 | 5,00 | 7,50 | 1 | 284.000 |
| 18/7/2019 | 7,25 | 7,20 | +21,21% | 7,20 | 7,25 | 7,23 | 5,00 | 7,69 | 4 | 651.500 |
| 12/7/2019 | 5,94 | 5,94 | +8,00% | 5,94 | 5,94 | 5,94 | 5,94 | 8,00 | 1 | 59.400 |
| 14/6/2019 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 3,01 | 8,99 | 1 | 55.000 |
| 7/6/2019 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,50 | 8,99 | 1 | 55.000 |
| 27/5/2019 | 5,50 | 5,50 | -5,17% | 5,50 | 5,74 | 5,53 | 5,50 | 0,00 | 4 | 387.400 |
| 22/5/2019 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 3,01 | 5,80 | 1 | 522.000 |
| 21/5/2019 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,80 | 5,90 | 1 | 58.000 |
| 20/5/2019 | 5,80 | 5,80 | -10,77% | 5,80 | 5,80 | 5,80 | 3,01 | 5,90 | 1 | 116.000 |
| 1/4/2019 | 6,50 | 6,50 | +7,44% | 6,50 | 6,50 | 6,50 | 5,00 | 7,00 | 3 | 650.000 |
| 28/3/2019 | 6,50 | 6,05 | -6,92% | 6,05 | 6,50 | 6,42 | 6,05 | 8,00 | 3 | 385.500 |
| 26/3/2019 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 5,00 | 6,50 | 1 | 65.000 |
| 25/3/2019 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 5,00 | 6,50 | 1 | 65.000 |
| 22/3/2019 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,09 | 6,50 | 3 | 650.000 |
| 19/3/2019 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 5,00 | 8,00 | 1 | 130.000 |
| 14/3/2019 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 3,01 | 6,50 | 4 | 650.000 |
| 27/2/2019 | 6,49 | 6,50 | 0,00% | 6,49 | 6,50 | 6,49 | 3,01 | 6,50 | 8 | 4.093.900 |
| 22/2/2019 | 6,00 | 6,50 | +1,72% | 6,00 | 6,50 | 6,01 | 6,00 | 6,50 | 7 | 2.405.000 |
| 13/2/2019 | 6,01 | 6,39 | 0,00% | 6,01 | 6,39 | 6,20 | 6,00 | 6,40 | 2 | 124.000 |
| 11/2/2019 | 6,10 | 6,39 | -1,69% | 6,10 | 6,39 | 6,24 | 5,50 | 6,40 | 2 | 124.900 |
| 21/1/2019 | 5,99 | 6,50 | +8,70% | 5,99 | 6,75 | 6,67 | 4,80 | 6,40 | 11 | 1.802.300 |
| 18/1/2019 | 5,98 | 5,98 | +19,60% | 5,98 | 5,98 | 5,98 | 4,65 | 5,98 | 1 | 59.800 |
| 21/12/2018 | 4,70 | 5,00 | +2,25% | 4,70 | 5,00 | 4,85 | 4,65 | 5,99 | 2 | 97.000 |
| 20/12/2018 | 4,61 | 4,89 | -2,20% | 4,61 | 4,89 | 4,62 | 4,62 | 4,90 | 7 | 1.295.600 |
| 18/12/2018 | 5,00 | 5,00 | +0,20% | 5,00 | 5,00 | 5,00 | 4,61 | 6,00 | 3 | 350.000 |
| 10/12/2018 | 4,60 | 4,99 | -0,20% | 4,60 | 4,99 | 4,67 | 4,62 | 5,00 | 3 | 233.900 |
| 7/12/2018 | 5,00 | 5,00 | -1,96% | 5,00 | 5,00 | 5,00 | 4,01 | 5,44 | 1 | 50.000 |
| 3/12/2018 | 5,10 | 5,10 | +0,99% | 5,10 | 5,10 | 5,10 | 4,01 | 5,10 | 1 | 510.000 |
| 29/11/2018 | 4,72 | 5,05 | 0,00% | 4,72 | 5,05 | 4,74 | 4,72 | 5,44 | 3 | 758.500 |
| 21/11/2018 | 4,91 | 5,05 | -8,18% | 4,80 | 5,05 | 4,93 | 5,05 | 5,40 | 6 | 1.037.000 |
| 6/11/2018 | 5,50 | 5,50 | +9,34% | 5,50 | 5,50 | 5,50 | 5,05 | 5,50 | 2 | 110.000 |
| 29/10/2018 | 5,03 | 5,03 | -13,28% | 5,03 | 5,03 | 5,03 | 5,00 | 6,00 | 1 | 50.300 |
| 26/10/2018 | 5,80 | 5,80 | +3,57% | 5,80 | 5,80 | 5,80 | 4,31 | 8,99 | 2 | 116.000 |
| 19/10/2018 | 5,51 | 5,60 | -6,51% | 5,51 | 5,60 | 5,55 | 4,05 | 5,90 | 2 | 111.100 |
| 10/10/2018 | 5,00 | 5,99 | +2,04% | 5,00 | 5,99 | 5,12 | 5,05 | 5,99 | 6 | 564.200 |
| 9/10/2018 | 5,51 | 5,87 | -14,18% | 5,51 | 5,87 | 5,63 | 5,86 | 6,00 | 15 | 1.520.900 |
| 3/8/2018 | 6,84 | 6,84 | -0,87% | 6,84 | 6,84 | 6,84 | 0,00 | 6,85 | 1 | 68.400 |
| 31/7/2018 | 6,90 | 6,90 | +0,44% | 6,90 | 6,90 | 6,90 | 4,60 | 6,89 | 2 | 1.035.000 |
| 30/7/2018 | 6,87 | 6,87 | -0,29% | 6,87 | 6,87 | 6,87 | 4,60 | 6,87 | 3 | 1.030.500 |
| 24/7/2018 | 6,89 | 6,89 | +0,58% | 6,89 | 6,89 | 6,89 | 4,60 | 6,90 | 2 | 482.300 |
| 23/7/2018 | 6,84 | 6,85 | -0,72% | 6,84 | 6,85 | 6,84 | 4,98 | 6,79 | 3 | 410.800 |
| 20/7/2018 | 7,00 | 6,90 | +15,00% | 6,90 | 7,00 | 6,99 | 6,11 | 6,78 | 8 | 1.469.000 |
| 19/7/2018 | 5,49 | 6,00 | +33,33% | 5,40 | 6,59 | 5,54 | 5,39 | 6,12 | 15 | 2.548.900 |
| 11/7/2018 | 4,50 | 4,50 | -0,44% | 4,50 | 4,50 | 4,50 | 3,50 | 5,43 | 1 | 45.000 |
| 29/6/2018 | 4,60 | 4,52 | -8,50% | 4,50 | 4,60 | 4,52 | 4,51 | 4,94 | 19 | 2.938.800 |
| 28/6/2018 | 4,94 | 4,94 | -0,80% | 4,94 | 4,94 | 4,94 | 3,02 | 4,50 | 1 | 49.400 |
| 21/6/2018 | 4,50 | 4,98 | +13,18% | 4,50 | 4,98 | 4,52 | 4,41 | 4,99 | 4 | 949.800 |
| 20/6/2018 | 4,82 | 4,40 | -10,20% | 4,40 | 4,82 | 4,51 | 4,43 | 5,24 | 22 | 4.066.500 |
| 19/6/2018 | 4,93 | 4,90 | -12,50% | 4,86 | 4,93 | 4,91 | 4,68 | 4,93 | 19 | 2.799.900 |
| 14/6/2018 | 5,70 | 5,60 | -12,91% | 5,60 | 5,70 | 5,66 | 4,50 | 5,60 | 12 | 7.082.900 |
| 29/5/2018 | 6,43 | 6,43 | -8,14% | 6,43 | 6,43 | 6,43 | 4,50 | 6,30 | 4 | 2.379.100 |
| 22/5/2018 | 6,02 | 7,00 | -5,02% | 6,02 | 7,00 | 6,26 | 4,50 | 7,20 | 12 | 1.253.300 |
| 27/4/2018 | 7,37 | 7,37 | +3,80% | 7,37 | 7,37 | 7,37 | 7,37 | 7,38 | 3 | 368.500 |
| 26/4/2018 | 7,08 | 7,10 | +0,28% | 7,08 | 7,10 | 7,09 | 4,60 | 7,09 | 4 | 496.500 |
| 25/4/2018 | 6,87 | 7,08 | +5,99% | 6,87 | 7,08 | 6,95 | 4,60 | 7,10 | 4 | 347.800 |
| 18/4/2018 | 6,00 | 6,68 | +13,22% | 6,00 | 6,68 | 6,08 | 4,50 | 6,80 | 8 | 2.067.200 |
| 13/4/2018 | 5,60 | 5,90 | -0,84% | 5,60 | 5,90 | 5,75 | 5,09 | 7,00 | 2 | 115.000 |
| 10/4/2018 | 5,95 | 5,95 | +6,25% | 5,95 | 5,95 | 5,95 | 4,50 | 5,95 | 2 | 297.500 |
| 5/4/2018 | 5,60 | 5,60 | 0,00% | 5,60 | 6,00 | 5,63 | 4,50 | 5,90 | 7 | 2.479.900 |
| 4/4/2018 | 5,60 | 5,60 | 0,00% | 5,40 | 5,60 | 5,57 | 4,50 | 5,60 | 13 | 781.000 |
| 2/4/2018 | 5,60 | 5,60 | -9,68% | 5,60 | 5,62 | 5,60 | 5,50 | 8,99 | 18 | 2.747.000 |
| 29/3/2018 | 6,20 | 6,20 | -1,59% | 6,20 | 6,20 | 6,20 | 5,61 | 6,20 | 1 | 62.000 |
| 28/3/2018 | 6,30 | 6,30 | +1,78% | 6,30 | 6,30 | 6,30 | 5,60 | 6,30 | 2 | 3.213.000 |
| 26/3/2018 | 6,19 | 6,19 | -4,03% | 6,19 | 6,19 | 6,19 | 5,60 | 6,19 | 19 | 5.942.400 |
| 22/3/2018 | 6,45 | 6,45 | -0,77% | 6,45 | 6,45 | 6,45 | 5,60 | 6,45 | 1 | 967.500 |
| 13/3/2018 | 6,50 | 6,50 | +4,84% | 6,50 | 6,50 | 6,50 | 5,51 | 6,50 | 1 | 65.000 |
| 12/3/2018 | 6,19 | 6,20 | +0,32% | 6,19 | 6,30 | 6,19 | 6,20 | 6,48 | 21 | 20.059.300 |
| 9/3/2018 | 6,18 | 6,18 | +1,31% | 6,18 | 6,18 | 6,18 | 6,05 | 6,17 | 1 | 61.800 |
| 5/3/2018 | 6,10 | 6,10 | +1,67% | 6,10 | 6,10 | 6,10 | 5,51 | 6,19 | 1 | 61.000 |
| 1/3/2018 | 6,00 | 6,00 | -0,33% | 6,00 | 6,00 | 6,00 | 6,10 | 6,19 | 3 | 1.260.000 |
| 28/2/2018 | 6,03 | 6,02 | -2,11% | 6,02 | 6,03 | 6,02 | 5,51 | 6,15 | 7 | 1.325.200 |
| 27/2/2018 | 6,15 | 6,15 | +0,82% | 6,15 | 6,15 | 6,15 | 6,03 | 6,15 | 3 | 1.783.500 |
| 26/2/2018 | 6,32 | 6,10 | -12,86% | 6,10 | 6,32 | 6,12 | 6,10 | 6,30 | 25 | 3.491.200 |
| 15/2/2018 | 7,00 | 7,00 | +12,90% | 7,00 | 7,00 | 7,00 | 6,02 | 7,00 | 1 | 70.000 |
| 9/2/2018 | 6,20 | 6,20 | +1,64% | 6,20 | 6,20 | 6,20 | 6,02 | 7,20 | 1 | 62.000 |
| 8/2/2018 | 6,10 | 6,10 | -9,23% | 6,10 | 6,10 | 6,10 | 6,11 | 6,70 | 1 | 61.000 |
| 30/1/2018 | 6,72 | 6,72 | -9,19% | 6,72 | 6,72 | 6,72 | 6,72 | 6,94 | 11 | 873.600 |
| 28/12/2017 | 8,01 | 7,40 | -14,05% | 7,40 | 8,04 | 7,89 | 6,90 | 8,01 | 5 | 394.900 |
| 7/11/2017 | 8,61 | 8,61 | 0,00% | 8,61 | 8,61 | 8,61 | 8,60 | 15,00 | 1 | 86.100 |
| 6/11/2017 | 8,61 | 8,61 | -42,21% | 8,61 | 8,61 | 8,61 | 8,60 | 14,00 | 1 | 86.100 |
| 27/10/2017 | 14,90 | 14,90 | +5,37% | 14,90 | 14,90 | 14,90 | 8,60 | 15,00 | 1 | 149.000 |
| 9/10/2017 | 14,14 | 14,14 | +4,74% | 14,14 | 14,14 | 14,14 | 10,70 | 14,14 | 1 | 141.400 |
| 6/10/2017 | 13,50 | 13,50 | +4,65% | 13,50 | 13,50 | 13,50 | 10,70 | 13,50 | 1 | 135.000 |
| 22/9/2017 | 12,90 | 12,90 | +5,74% | 12,90 | 12,90 | 12,90 | 9,90 | 12,90 | 1 | 129.000 |
| 4/9/2017 | 12,20 | 12,20 | +5,17% | 12,20 | 12,20 | 12,20 | 10,30 | 12,50 | 1 | 122.000 |
| 30/8/2017 | 11,60 | 11,60 | +5,45% | 11,60 | 11,60 | 11,60 | 8,50 | 11,60 | 1 | 116.000 |
| 28/8/2017 | 11,00 | 11,00 | +4,27% | 11,00 | 11,00 | 11,00 | 8,50 | 11,00 | 1 | 110.000 |
| 24/8/2017 | 10,55 | 10,55 | +6,03% | 10,55 | 10,55 | 10,55 | 7,90 | 10,55 | 1 | 105.500 |
| 21/8/2017 | 9,95 | 9,95 | +5,85% | 9,95 | 9,95 | 9,95 | 7,60 | 9,95 | 1 | 99.500 |
| 18/8/2017 | 9,40 | 9,40 | +5,62% | 9,40 | 9,40 | 9,40 | 7,20 | 9,40 | 1 | 94.000 |
| 14/8/2017 | 8,90 | 8,90 | +6,46% | 8,90 | 8,90 | 8,90 | 7,20 | 8,90 | 1 | 89.000 |
| 11/8/2017 | 8,36 | 8,36 | +3,85% | 8,36 | 8,36 | 8,36 | 6,50 | 8,36 | 1 | 83.600 |
| 10/8/2017 | 8,05 | 8,05 | +4,95% | 8,05 | 8,05 | 8,05 | 6,50 | 8,05 | 1 | 80.500 |
| 9/8/2017 | 7,67 | 7,67 | +5,07% | 7,67 | 7,67 | 7,67 | 6,20 | 7,67 | 1 | 76.700 |
| 8/8/2017 | 7,30 | 7,30 | +4,29% | 7,30 | 7,30 | 7,30 | 6,20 | 7,30 | 1 | 73.000 |
| 7/8/2017 | 7,00 | 7,00 | +6,06% | 7,00 | 7,00 | 7,00 | 5,90 | 7,00 | 1 | 70.000 |
| 4/8/2017 | 6,60 | 6,60 | +3,13% | 6,60 | 6,60 | 6,60 | 5,90 | 6,60 | 1 | 132.000 |
| 17/7/2017 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 5,90 | 6,40 | 1 | 64.000 |
| 7/7/2017 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 5,80 | 6,40 | 1 | 64.000 |