Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WLMM3F - WLM IND COM - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 27,70 | 28,70 | +14,80% | 27,70 | 28,70 | 28,27 | 24,85 | 28,90 | 7 | 25.445 |
| 20/1/2025 | 25,00 | 25,00 | +1,01% | 25,00 | 25,00 | 25,00 | 24,85 | 27,70 | 1 | 2.500 |
| 17/1/2025 | 27,94 | 24,75 | -11,42% | 24,75 | 27,94 | 26,40 | 25,00 | 27,70 | 4 | 10.563 |
| 14/1/2025 | 27,94 | 27,94 | 0,00% | 27,94 | 27,94 | 27,94 | 24,85 | 27,94 | 1 | 2.794 |
| 9/1/2025 | 27,94 | 27,94 | 0,00% | 27,94 | 27,94 | 27,94 | 24,84 | 27,94 | 2 | 5.588 |
| 8/1/2025 | 27,94 | 27,94 | +1,60% | 27,94 | 27,94 | 27,94 | 24,84 | 27,94 | 1 | 2.794 |
| 3/1/2025 | 27,50 | 27,50 | +11,47% | 27,50 | 27,50 | 27,50 | 27,49 | 27,94 | 1 | 2.750 |
| 27/12/2024 | 25,30 | 24,67 | -3,52% | 24,67 | 25,30 | 24,87 | 25,40 | 27,50 | 7 | 22.383 |
| 13/12/2024 | 25,80 | 25,57 | -1,65% | 25,57 | 25,80 | 25,59 | 25,30 | 27,50 | 4 | 28.153 |
| 10/12/2024 | 26,50 | 26,00 | -3,70% | 26,00 | 26,50 | 26,10 | 25,80 | 27,50 | 3 | 13.050 |
| 6/12/2024 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 27,00 | 27,50 | 4 | 37.800 |
| 5/12/2024 | 27,00 | 26,00 | -5,35% | 25,65 | 27,00 | 26,03 | 25,80 | 28,00 | 9 | 65.084 |
| 4/12/2024 | 27,50 | 27,47 | +1,74% | 27,47 | 28,48 | 27,79 | 27,00 | 29,00 | 4 | 22.234 |
| 3/12/2024 | 27,49 | 27,00 | 0,00% | 27,00 | 27,50 | 27,44 | 26,99 | 27,00 | 4 | 27.449 |
| 2/12/2024 | 27,00 | 27,00 | -20,59% | 27,00 | 27,00 | 27,00 | 26,99 | 27,49 | 4 | 13.500 |
| 28/11/2024 | 28,98 | 34,00 | +21,43% | 28,98 | 34,00 | 32,60 | 27,00 | 30,00 | 16 | 257.608 |
| 27/11/2024 | 27,00 | 28,00 | +12,00% | 27,00 | 28,98 | 27,75 | 28,00 | 28,98 | 6 | 36.085 |
| 26/11/2024 | 27,00 | 25,00 | -10,65% | 25,00 | 27,00 | 26,00 | 24,60 | 27,00 | 2 | 5.200 |
| 25/11/2024 | 27,98 | 27,98 | +13,37% | 27,98 | 27,98 | 27,98 | 25,00 | 27,00 | 1 | 2.798 |
| 22/11/2024 | 24,70 | 24,68 | -0,08% | 24,68 | 24,70 | 24,69 | 25,00 | 27,98 | 4 | 37.036 |
| 19/11/2024 | 26,86 | 24,70 | -0,20% | 24,70 | 26,86 | 26,83 | 24,70 | 26,85 | 4 | 201.234 |
| 13/11/2024 | 25,63 | 24,75 | -6,71% | 24,75 | 25,63 | 25,26 | 24,75 | 26,53 | 4 | 146.509 |
| 12/11/2024 | 26,53 | 26,53 | -1,19% | 26,53 | 26,53 | 26,53 | 25,92 | 26,50 | 2 | 58.366 |
| 11/11/2024 | 26,60 | 26,85 | -4,11% | 26,60 | 26,85 | 26,80 | 26,60 | 27,50 | 3 | 13.400 |
| 8/11/2024 | 27,67 | 28,00 | +4,59% | 27,67 | 28,50 | 27,90 | 28,34 | 28,50 | 5 | 25.118 |
| 6/11/2024 | 27,00 | 26,77 | -0,85% | 26,77 | 27,00 | 26,81 | 27,00 | 27,67 | 3 | 16.088 |
| 5/11/2024 | 27,66 | 27,00 | +0,90% | 27,00 | 27,66 | 27,62 | 26,80 | 28,50 | 3 | 58.020 |
| 4/11/2024 | 27,67 | 26,76 | -3,25% | 26,76 | 27,67 | 27,35 | 26,76 | 27,66 | 6 | 84.798 |
| 1/11/2024 | 27,66 | 27,66 | 0,00% | 27,66 | 27,66 | 27,66 | 26,99 | 27,67 | 1 | 5.532 |
| 31/10/2024 | 27,66 | 27,66 | 0,00% | 27,66 | 27,66 | 27,66 | 26,76 | 27,67 | 1 | 27.660 |
| 30/10/2024 | 27,66 | 27,66 | +2,75% | 27,66 | 27,66 | 27,66 | 26,65 | 27,66 | 1 | 27.660 |
| 29/10/2024 | 27,25 | 26,92 | +0,52% | 26,62 | 27,25 | 27,14 | 26,62 | 27,25 | 5 | 32.571 |
| 28/10/2024 | 26,78 | 26,78 | -4,32% | 26,78 | 28,89 | 28,12 | 26,77 | 27,67 | 7 | 225.034 |
| 25/10/2024 | 28,00 | 27,99 | +5,15% | 27,98 | 30,98 | 29,35 | 27,64 | 28,89 | 12 | 223.133 |
| 24/10/2024 | 28,00 | 26,62 | -11,27% | 26,62 | 28,00 | 27,59 | 26,62 | 28,00 | 13 | 85.541 |
| 23/10/2024 | 28,00 | 30,00 | 0,00% | 28,00 | 30,00 | 28,40 | 28,00 | 30,00 | 2 | 14.200 |
| 22/10/2024 | 28,57 | 30,00 | -7,69% | 28,57 | 30,00 | 28,60 | 30,00 | 30,99 | 3 | 117.280 |
| 21/10/2024 | 31,50 | 32,50 | +21,27% | 31,50 | 36,22 | 34,09 | 28,00 | 30,00 | 17 | 180.679 |
| 18/10/2024 | 28,43 | 26,80 | -5,96% | 26,80 | 31,19 | 29,22 | 26,66 | 28,00 | 13 | 75.983 |
| 17/10/2024 | 28,00 | 28,50 | +3,64% | 28,00 | 28,50 | 28,25 | 26,80 | 29,00 | 2 | 5.650 |
| 16/10/2024 | 29,00 | 27,50 | -6,75% | 27,50 | 29,00 | 27,55 | 26,80 | 28,00 | 3 | 79.900 |
| 15/10/2024 | 28,00 | 29,49 | +4,98% | 28,00 | 29,49 | 29,25 | 26,00 | 29,00 | 11 | 134.581 |
| 11/10/2024 | 25,50 | 28,09 | -0,92% | 25,50 | 28,09 | 27,21 | 26,00 | 28,00 | 6 | 87.101 |
| 10/10/2024 | 24,10 | 28,35 | +5,00% | 24,10 | 28,50 | 25,97 | 25,50 | 28,88 | 16 | 72.728 |
| 9/10/2024 | 27,11 | 27,00 | -3,85% | 27,00 | 27,11 | 27,09 | 26,00 | 28,00 | 3 | 16.254 |
| 7/10/2024 | 27,75 | 28,08 | +13,18% | 27,75 | 28,08 | 27,86 | 24,10 | 28,99 | 3 | 8.358 |
| 4/10/2024 | 24,81 | 24,81 | +3,68% | 24,81 | 24,81 | 24,81 | 24,80 | 28,00 | 2 | 4.962 |
| 3/10/2024 | 27,00 | 23,93 | -14,78% | 23,93 | 27,00 | 24,92 | 25,00 | 28,00 | 8 | 32.405 |
| 24/9/2024 | 28,08 | 28,08 | +10,99% | 28,08 | 28,08 | 28,08 | 27,00 | 28,08 | 1 | 2.808 |
| 23/9/2024 | 26,63 | 25,30 | -6,30% | 25,30 | 26,63 | 25,52 | 24,75 | 28,20 | 7 | 102.106 |
| 17/9/2024 | 27,00 | 27,00 | -2,10% | 27,00 | 27,00 | 27,00 | 26,63 | 28,49 | 1 | 2.700 |
| 16/9/2024 | 27,58 | 27,58 | -8,43% | 27,58 | 27,58 | 27,58 | 26,62 | 27,58 | 3 | 60.676 |
| 13/9/2024 | 30,12 | 30,12 | +9,21% | 30,12 | 30,12 | 30,12 | 27,58 | 31,19 | 1 | 6.024 |
| 11/9/2024 | 28,57 | 27,58 | -3,47% | 27,58 | 28,57 | 27,82 | 26,62 | 32,30 | 2 | 11.131 |
| 9/9/2024 | 28,57 | 28,57 | -0,07% | 28,57 | 28,57 | 28,57 | 28,91 | 32,30 | 1 | 5.714 |
| 6/9/2024 | 28,59 | 28,59 | -20,27% | 28,59 | 28,59 | 28,59 | 28,59 | 32,30 | 3 | 37.167 |
| 4/9/2024 | 31,19 | 35,86 | +12,34% | 31,19 | 35,86 | 32,74 | 27,58 | 35,86 | 2 | 9.824 |
| 30/8/2024 | 29,08 | 31,92 | +12,99% | 29,08 | 31,92 | 30,57 | 25,70 | 34,47 | 5 | 100.906 |
| 28/8/2024 | 28,25 | 28,25 | -8,49% | 28,25 | 28,25 | 28,25 | 28,25 | 29,08 | 2 | 11.300 |
| 27/8/2024 | 30,87 | 30,87 | +10,25% | 28,00 | 30,87 | 29,91 | 28,00 | 30,87 | 3 | 8.974 |
| 26/8/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 28,00 | 30,87 | 1 | 2.800 |
| 23/8/2024 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 28,00 | 30,87 | 1 | 14.000 |
| 22/8/2024 | 27,00 | 28,00 | +7,69% | 27,00 | 28,00 | 27,89 | 28,00 | 30,87 | 10 | 39.050 |
| 21/8/2024 | 24,00 | 26,00 | -5,97% | 24,00 | 26,00 | 24,99 | 25,80 | 27,00 | 3 | 322.400 |
| 20/8/2024 | 27,65 | 27,65 | 0,00% | 27,65 | 27,65 | 27,65 | 24,00 | 28,65 | 2 | 11.060 |
| 19/8/2024 | 27,65 | 27,65 | +10,87% | 27,65 | 27,65 | 27,65 | 19,23 | 30,87 | 1 | 2.765 |
| 16/8/2024 | 24,94 | 24,94 | 0,00% | 24,94 | 24,94 | 24,94 | 25,00 | 28,50 | 1 | 2.494 |
| 15/8/2024 | 24,94 | 24,94 | -6,52% | 24,94 | 24,94 | 24,94 | 24,00 | 29,00 | 3 | 14.964 |
| 14/8/2024 | 28,00 | 26,68 | -1,19% | 26,68 | 30,00 | 27,93 | 25,07 | 28,00 | 15 | 167.602 |
| 13/8/2024 | 27,00 | 27,00 | +0,45% | 26,99 | 27,00 | 26,99 | 24,00 | 27,30 | 4 | 24.299 |
| 12/8/2024 | 27,11 | 26,88 | +7,52% | 26,80 | 27,11 | 26,89 | 24,51 | 27,11 | 10 | 37.647 |
| 9/8/2024 | 26,91 | 25,00 | -7,41% | 25,00 | 26,91 | 25,17 | 24,51 | 26,91 | 2 | 27.691 |
| 8/8/2024 | 26,47 | 27,00 | +2,94% | 26,47 | 27,00 | 26,96 | 24,51 | 27,11 | 7 | 137.544 |
| 6/8/2024 | 26,23 | 26,23 | 0,00% | 26,23 | 26,23 | 26,23 | 24,51 | 26,23 | 1 | 13.115 |
| 5/8/2024 | 26,15 | 26,23 | -0,08% | 24,60 | 26,23 | 25,26 | 24,51 | 26,23 | 8 | 30.319 |
| 1/8/2024 | 26,25 | 26,25 | +0,96% | 26,25 | 26,25 | 26,25 | 24,60 | 25,99 | 1 | 2.625 |
| 31/7/2024 | 26,26 | 26,00 | 0,00% | 26,00 | 26,50 | 26,29 | 24,60 | 26,00 | 15 | 136.758 |
| 30/7/2024 | 25,98 | 26,00 | 0,00% | 25,98 | 26,00 | 25,99 | 24,60 | 25,99 | 2 | 5.198 |
| 29/7/2024 | 25,84 | 26,00 | +5,65% | 25,84 | 26,00 | 25,94 | 24,60 | 25,98 | 2 | 7.784 |
| 25/7/2024 | 24,70 | 24,61 | -4,98% | 24,61 | 24,70 | 24,61 | 24,60 | 25,50 | 8 | 78.761 |
| 24/7/2024 | 25,90 | 25,90 | -0,38% | 25,90 | 25,90 | 25,90 | 24,70 | 25,50 | 1 | 2.590 |
| 23/7/2024 | 24,75 | 26,00 | +4,00% | 24,75 | 26,00 | 25,68 | 26,00 | 26,19 | 8 | 161.798 |
| 22/7/2024 | 24,99 | 25,00 | +2,80% | 23,85 | 25,00 | 24,83 | 24,70 | 25,00 | 25 | 233.490 |
| 19/7/2024 | 24,32 | 24,32 | +0,58% | 24,32 | 24,32 | 24,32 | 24,00 | 24,56 | 1 | 4.864 |
| 17/7/2024 | 24,20 | 24,18 | -5,21% | 24,18 | 24,20 | 24,21 | 24,00 | 24,30 | 5 | 21.790 |
| 15/7/2024 | 25,40 | 25,51 | +8,09% | 25,00 | 25,51 | 25,43 | 24,86 | 25,45 | 11 | 58.502 |
| 12/7/2024 | 24,00 | 23,60 | -6,35% | 23,60 | 24,95 | 24,28 | 23,98 | 25,40 | 15 | 97.122 |
| 11/7/2024 | 24,00 | 25,20 | +0,80% | 24,00 | 25,20 | 24,56 | 24,00 | 25,90 | 4 | 36.840 |
| 10/7/2024 | 25,00 | 25,00 | -1,73% | 25,00 | 25,00 | 25,00 | 24,00 | 25,00 | 2 | 30.000 |
| 9/7/2024 | 25,44 | 25,44 | +1,76% | 25,44 | 25,44 | 25,44 | 24,07 | 25,50 | 1 | 2.544 |
| 5/7/2024 | 25,00 | 25,00 | -1,96% | 25,00 | 25,00 | 25,00 | 25,00 | 25,25 | 6 | 25.000 |
| 4/7/2024 | 25,00 | 25,50 | +6,25% | 24,00 | 25,50 | 25,35 | 24,00 | 25,45 | 6 | 60.853 |
| 3/7/2024 | 24,00 | 24,00 | +3,45% | 24,00 | 24,53 | 24,39 | 22,80 | 24,50 | 6 | 21.957 |
| 1/7/2024 | 23,20 | 23,20 | -5,31% | 23,20 | 23,20 | 23,20 | 23,20 | 24,00 | 3 | 9.280 |
| 27/6/2024 | 23,69 | 24,50 | +5,60% | 23,69 | 24,50 | 24,09 | 22,80 | 24,00 | 2 | 4.819 |
| 26/6/2024 | 23,20 | 23,20 | -2,07% | 23,20 | 23,20 | 23,20 | 22,80 | 23,69 | 1 | 2.320 |
| 21/6/2024 | 23,20 | 23,69 | 0,00% | 23,20 | 23,69 | 23,52 | 20,90 | 23,69 | 3 | 7.057 |
| 19/6/2024 | 23,20 | 23,69 | +9,42% | 23,20 | 23,69 | 23,59 | 21,55 | 23,21 | 3 | 11.795 |
| 14/6/2024 | 22,30 | 21,65 | -3,35% | 21,65 | 22,30 | 21,99 | 21,55 | 23,68 | 10 | 21.997 |
| 13/6/2024 | 22,90 | 22,40 | -2,61% | 22,40 | 22,90 | 22,65 | 22,30 | 23,68 | 6 | 13.590 |
| 6/6/2024 | 23,00 | 23,00 | +3,93% | 23,00 | 23,00 | 23,00 | 22,90 | 23,68 | 1 | 2.300 |
| 5/6/2024 | 22,45 | 22,13 | +2,93% | 22,13 | 22,45 | 22,27 | 22,10 | 23,68 | 8 | 17.823 |
| 4/6/2024 | 22,20 | 21,50 | -9,24% | 21,50 | 22,20 | 21,63 | 22,45 | 23,00 | 23 | 108.170 |
| 3/6/2024 | 23,50 | 23,69 | -0,42% | 23,50 | 23,69 | 23,63 | 22,20 | 23,41 | 4 | 11.815 |
| 23/5/2024 | 23,78 | 23,79 | +0,85% | 23,78 | 23,79 | 23,78 | 22,20 | 23,50 | 2 | 4.757 |
| 21/5/2024 | 23,49 | 23,59 | +6,02% | 23,49 | 23,59 | 23,54 | 22,20 | 23,69 | 2 | 4.708 |
| 20/5/2024 | 22,85 | 22,25 | -2,84% | 22,25 | 22,85 | 22,55 | 22,20 | 23,20 | 13 | 29.315 |
| 17/5/2024 | 23,00 | 22,90 | -3,74% | 22,90 | 23,00 | 22,93 | 22,85 | 22,89 | 4 | 9.174 |
| 16/5/2024 | 23,79 | 23,79 | +0,21% | 23,79 | 23,79 | 23,79 | 23,00 | 23,49 | 1 | 9.516 |
| 15/5/2024 | 23,74 | 23,74 | +13,59% | 23,74 | 23,74 | 23,74 | 20,90 | 23,74 | 1 | 2.374 |
| 13/5/2024 | 22,00 | 20,90 | -11,85% | 20,90 | 22,00 | 21,31 | 20,90 | 23,75 | 6 | 25.576 |
| 7/5/2024 | 21,64 | 21,64 | -6,84% | 21,64 | 21,64 | 21,64 | 21,64 | 24,51 | 9 | 21.640 |
| 2/5/2024 | 23,23 | 23,23 | -7,08% | 23,23 | 23,23 | 23,23 | 23,00 | 25,34 | 4 | 9.292 |
| 29/4/2024 | 23,71 | 23,71 | +3,85% | 23,71 | 23,71 | 23,71 | 23,20 | 24,00 | 1 | 11.855 |
| 25/4/2024 | 23,30 | 22,83 | -2,56% | 22,83 | 23,30 | 23,06 | 22,73 | 23,71 | 6 | 13.836 |
| 24/4/2024 | 22,93 | 23,43 | +11,57% | 22,93 | 23,71 | 23,09 | 23,30 | 23,71 | 8 | 18.472 |
| 18/4/2024 | 22,55 | 21,00 | -15,97% | 20,53 | 22,55 | 22,05 | 20,95 | 23,00 | 21 | 183.073 |
| 15/4/2024 | 22,25 | 24,99 | +11,56% | 22,25 | 24,99 | 23,16 | 22,20 | 24,99 | 3 | 6.949 |
| 12/4/2024 | 23,13 | 22,40 | -8,16% | 22,40 | 23,13 | 22,76 | 22,30 | 24,99 | 2 | 22.765 |
| 10/4/2024 | 22,81 | 24,39 | -2,44% | 22,35 | 24,39 | 22,95 | 22,30 | 24,99 | 5 | 11.476 |
| 9/4/2024 | 25,00 | 25,00 | -0,83% | 25,00 | 25,00 | 25,00 | 23,00 | 24,00 | 1 | 5.000 |
| 8/4/2024 | 25,21 | 25,21 | +0,16% | 25,21 | 25,21 | 25,21 | 23,00 | 25,21 | 7 | 158.823 |
| 4/4/2024 | 23,09 | 25,17 | +10,35% | 23,09 | 26,00 | 24,91 | 22,40 | 25,18 | 38 | 378.668 |
| 3/4/2024 | 22,81 | 22,81 | +0,18% | 22,81 | 22,81 | 22,81 | 22,40 | 23,09 | 1 | 2.281 |
| 1/4/2024 | 22,77 | 22,77 | -0,96% | 22,77 | 22,77 | 22,77 | 22,40 | 23,09 | 1 | 6.831 |
| 28/3/2024 | 22,99 | 22,99 | 0,00% | 22,99 | 22,99 | 22,99 | 22,81 | 23,09 | 1 | 2.299 |
| 25/3/2024 | 22,81 | 22,99 | +2,22% | 22,81 | 22,99 | 22,90 | 22,81 | 23,09 | 2 | 4.580 |
| 22/3/2024 | 22,50 | 22,49 | -0,22% | 22,45 | 22,50 | 22,48 | 22,40 | 22,99 | 3 | 13.491 |
| 21/3/2024 | 22,54 | 22,54 | -1,18% | 22,54 | 22,54 | 22,54 | 22,50 | 23,09 | 1 | 47.334 |
| 18/3/2024 | 22,81 | 22,81 | -2,48% | 22,81 | 22,81 | 22,81 | 22,50 | 23,38 | 1 | 2.281 |
| 15/3/2024 | 22,81 | 23,39 | +3,96% | 22,81 | 23,39 | 23,03 | 22,50 | 23,38 | 5 | 48.381 |
| 14/3/2024 | 23,19 | 22,50 | 0,00% | 22,50 | 23,19 | 22,84 | 22,45 | 23,19 | 2 | 4.569 |
| 13/3/2024 | 21,14 | 22,50 | +8,17% | 21,14 | 22,87 | 22,42 | 22,50 | 23,00 | 11 | 109.893 |
| 12/3/2024 | 21,15 | 20,80 | -2,58% | 20,80 | 21,15 | 21,10 | 20,91 | 21,74 | 13 | 116.061 |
| 11/3/2024 | 22,01 | 21,35 | -8,29% | 21,35 | 22,01 | 21,36 | 21,15 | 21,35 | 10 | 117.508 |
| 8/3/2024 | 23,28 | 23,28 | +3,42% | 23,28 | 23,28 | 23,28 | 0,00 | 0,00 | 1 | 2.328 |
| 5/3/2024 | 23,01 | 22,51 | -2,76% | 22,51 | 23,01 | 22,83 | 22,01 | 23,28 | 9 | 20.547 |
| 4/3/2024 | 24,09 | 23,15 | -4,30% | 23,15 | 24,09 | 23,50 | 23,01 | 23,69 | 4 | 18.802 |
| 1/3/2024 | 23,64 | 24,19 | +0,83% | 23,64 | 24,19 | 24,09 | 23,01 | 24,09 | 6 | 65.060 |
| 29/2/2024 | 23,99 | 23,99 | +14,24% | 23,99 | 23,99 | 23,99 | 20,53 | 23,64 | 1 | 2.399 |
| 28/2/2024 | 21,78 | 21,00 | -0,43% | 21,00 | 21,80 | 21,31 | 20,53 | 23,99 | 7 | 46.901 |
| 27/2/2024 | 20,54 | 21,09 | -10,26% | 20,54 | 21,09 | 20,81 | 21,78 | 23,99 | 4 | 8.326 |
| 26/2/2024 | 23,50 | 23,50 | +11,32% | 23,50 | 23,50 | 23,50 | 20,53 | 23,99 | 1 | 2.350 |
| 23/2/2024 | 21,11 | 21,11 | -8,26% | 21,11 | 21,11 | 21,11 | 0,00 | 0,00 | 1 | 2.111 |
| 22/2/2024 | 23,20 | 23,01 | -4,48% | 23,01 | 24,14 | 23,55 | 20,53 | 23,01 | 5 | 28.270 |
| 21/2/2024 | 24,08 | 24,09 | +20,45% | 24,08 | 24,09 | 24,08 | 20,52 | 23,02 | 2 | 7.226 |
| 20/2/2024 | 21,83 | 20,00 | -16,98% | 20,00 | 21,83 | 20,74 | 20,01 | 23,00 | 5 | 31.119 |
| 19/2/2024 | 24,09 | 24,09 | -1,95% | 24,09 | 24,09 | 24,09 | 21,83 | 24,08 | 1 | 2.409 |
| 15/2/2024 | 24,57 | 24,57 | +1,53% | 24,57 | 24,57 | 24,57 | 21,83 | 24,10 | 2 | 7.371 |
| 14/2/2024 | 21,74 | 24,20 | -7,10% | 21,24 | 24,20 | 21,36 | 20,74 | 24,20 | 8 | 228.597 |
| 8/2/2024 | 24,28 | 24,28 | -0,08% | 23,00 | 24,28 | 23,84 | 23,50 | 24,28 | 8 | 28.615 |
| 7/2/2024 | 24,30 | 24,30 | +3,40% | 24,30 | 24,30 | 24,30 | 23,53 | 24,30 | 1 | 2.430 |
| 6/2/2024 | 24,25 | 23,50 | +2,17% | 23,50 | 24,25 | 24,01 | 22,51 | 24,10 | 5 | 38.425 |
| 5/2/2024 | 24,09 | 23,00 | -7,26% | 22,10 | 26,09 | 24,02 | 22,10 | 23,00 | 58 | 600.749 |
| 2/2/2024 | 23,99 | 24,80 | +1,22% | 23,99 | 24,80 | 24,03 | 23,99 | 24,90 | 9 | 259.549 |
| 1/2/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,91 | 24,60 | 1 | 2.450 |
| 31/1/2024 | 24,00 | 24,50 | -2,00% | 24,00 | 24,50 | 24,40 | 23,91 | 24,50 | 2 | 51.250 |
| 30/1/2024 | 25,44 | 25,00 | -1,77% | 25,00 | 25,45 | 25,25 | 24,00 | 25,00 | 5 | 53.031 |
| 29/1/2024 | 25,45 | 25,45 | 0,00% | 25,45 | 25,45 | 25,45 | 25,44 | 25,45 | 1 | 10.180 |
| 26/1/2024 | 25,45 | 25,45 | +0,04% | 25,45 | 25,45 | 25,45 | 24,00 | 25,45 | 1 | 2.545 |
| 25/1/2024 | 25,44 | 25,44 | +12,92% | 25,44 | 25,44 | 25,44 | 25,44 | 25,45 | 1 | 5.088 |
| 24/1/2024 | 25,45 | 22,53 | 0,00% | 22,53 | 25,45 | 23,99 | 22,53 | 25,44 | 2 | 4.798 |
| 23/1/2024 | 25,44 | 22,53 | -11,44% | 22,53 | 25,44 | 23,98 | 22,51 | 25,45 | 2 | 4.797 |
| 22/1/2024 | 25,44 | 25,44 | -0,04% | 25,44 | 25,44 | 25,44 | 22,60 | 25,44 | 1 | 2.544 |
| 18/1/2024 | 25,42 | 25,45 | +0,04% | 22,60 | 25,45 | 25,20 | 22,70 | 25,45 | 15 | 138.649 |
| 17/1/2024 | 22,60 | 25,44 | +12,57% | 22,60 | 25,49 | 24,10 | 22,60 | 25,43 | 5 | 48.218 |
| 11/1/2024 | 22,60 | 22,60 | -9,60% | 22,60 | 22,60 | 22,60 | 22,60 | 25,74 | 1 | 2.260 |
| 10/1/2024 | 25,00 | 25,00 | +11,11% | 25,00 | 25,00 | 25,00 | 25,00 | 25,82 | 1 | 2.500 |
| 9/1/2024 | 25,81 | 22,50 | -1,75% | 22,50 | 25,81 | 24,15 | 22,50 | 25,81 | 2 | 4.831 |
| 8/1/2024 | 25,89 | 22,90 | -11,55% | 22,90 | 25,89 | 23,39 | 23,00 | 25,81 | 4 | 56.145 |
| 5/1/2024 | 24,90 | 25,89 | +3,98% | 24,90 | 25,89 | 25,64 | 22,86 | 25,88 | 2 | 10.257 |
| 4/1/2024 | 25,98 | 24,90 | +8,26% | 24,90 | 25,98 | 25,26 | 24,00 | 25,49 | 3 | 7.578 |
| 2/1/2024 | 24,68 | 23,00 | -8,73% | 23,00 | 24,68 | 23,91 | 23,22 | 24,74 | 3 | 14.348 |
| 28/12/2023 | 26,00 | 25,20 | +8,57% | 25,20 | 26,00 | 25,88 | 24,30 | 24,68 | 5 | 18.120 |
| 27/12/2023 | 23,21 | 23,21 | -8,62% | 23,21 | 23,21 | 23,21 | 23,22 | 25,99 | 1 | 2.321 |
| 26/12/2023 | 25,40 | 25,40 | +13,39% | 25,40 | 25,40 | 25,40 | 22,40 | 26,00 | 1 | 5.080 |
| 22/12/2023 | 22,55 | 22,40 | -4,19% | 22,40 | 22,55 | 22,45 | 22,40 | 25,29 | 2 | 13.470 |
| 19/12/2023 | 23,38 | 23,38 | -1,14% | 23,38 | 23,38 | 23,38 | 23,38 | 25,40 | 2 | 4.676 |
| 18/12/2023 | 23,80 | 23,65 | +0,81% | 23,65 | 23,80 | 23,68 | 22,55 | 25,40 | 2 | 9.475 |
| 15/12/2023 | 23,46 | 23,46 | +4,04% | 23,46 | 23,46 | 23,46 | 23,80 | 25,40 | 1 | 2.346 |
| 13/12/2023 | 22,55 | 22,55 | -2,38% | 22,55 | 22,55 | 22,55 | 22,55 | 25,99 | 1 | 2.255 |
| 7/12/2023 | 23,50 | 23,10 | -1,70% | 22,95 | 23,50 | 23,02 | 22,55 | 25,00 | 6 | 119.722 |
| 6/12/2023 | 23,50 | 23,50 | -3,17% | 23,45 | 23,50 | 23,48 | 23,23 | 26,14 | 5 | 291.175 |
| 5/12/2023 | 24,30 | 24,27 | -6,00% | 24,27 | 24,30 | 24,29 | 23,23 | 24,24 | 2 | 26.727 |
| 1/12/2023 | 25,82 | 25,82 | +3,28% | 25,82 | 25,82 | 25,82 | 23,50 | 25,80 | 1 | 2.582 |
| 29/11/2023 | 25,00 | 25,00 | -4,03% | 25,00 | 25,00 | 25,00 | 23,22 | 25,00 | 3 | 105.000 |
| 21/11/2023 | 26,05 | 26,05 | +12,19% | 26,05 | 26,05 | 26,05 | 23,22 | 26,05 | 1 | 2.605 |
| 20/11/2023 | 26,05 | 23,22 | -10,93% | 23,22 | 26,05 | 24,62 | 23,23 | 26,05 | 3 | 12.312 |
| 17/11/2023 | 26,07 | 26,07 | -0,19% | 26,07 | 26,07 | 26,07 | 23,90 | 26,05 | 1 | 31.284 |
| 16/11/2023 | 26,12 | 26,12 | -0,04% | 26,12 | 26,12 | 26,12 | 19,24 | 26,07 | 1 | 2.612 |
| 14/11/2023 | 26,13 | 26,13 | +1,08% | 26,13 | 26,13 | 26,13 | 20,00 | 26,00 | 2 | 26.130 |
| 13/11/2023 | 25,85 | 25,85 | +10,71% | 25,85 | 25,85 | 25,85 | 20,00 | 27,00 | 3 | 31.020 |
| 10/11/2023 | 26,88 | 23,35 | -16,52% | 23,25 | 26,88 | 23,71 | 25,50 | 26,88 | 5 | 73.531 |
| 7/11/2023 | 26,00 | 27,97 | -0,29% | 26,00 | 27,97 | 27,15 | 26,00 | 26,88 | 3 | 8.147 |
| 6/11/2023 | 27,97 | 28,05 | +0,04% | 27,97 | 28,05 | 27,98 | 26,00 | 28,34 | 7 | 106.337 |
| 3/11/2023 | 28,04 | 28,04 | +20,60% | 28,04 | 28,04 | 28,04 | 23,25 | 27,97 | 1 | 2.804 |
| 1/11/2023 | 26,30 | 23,25 | -17,08% | 23,25 | 26,30 | 24,52 | 23,25 | 27,99 | 4 | 78.468 |
| 31/10/2023 | 27,99 | 28,04 | 0,00% | 27,99 | 28,04 | 28,02 | 24,59 | 28,04 | 2 | 14.010 |
| 27/10/2023 | 27,62 | 28,04 | -3,24% | 27,62 | 28,04 | 27,95 | 24,59 | 28,03 | 2 | 27.956 |
| 25/10/2023 | 27,60 | 28,98 | +7,33% | 27,60 | 30,00 | 29,41 | 23,25 | 28,99 | 11 | 82.370 |
| 23/10/2023 | 26,90 | 27,00 | +8,00% | 26,90 | 27,00 | 26,94 | 23,26 | 27,00 | 3 | 53.882 |
| 19/10/2023 | 25,00 | 25,00 | -0,04% | 25,00 | 25,00 | 25,00 | 23,26 | 26,91 | 2 | 122.500 |
| 18/10/2023 | 25,01 | 25,01 | 0,00% | 25,01 | 25,01 | 25,01 | 25,00 | 26,91 | 1 | 25.010 |
| 17/10/2023 | 23,00 | 25,01 | -1,54% | 23,00 | 27,00 | 25,69 | 25,01 | 27,00 | 19 | 1.593.262 |
| 16/10/2023 | 25,40 | 25,40 | -1,59% | 25,40 | 25,40 | 25,40 | 25,70 | 26,22 | 2 | 5.080 |
| 13/10/2023 | 21,71 | 25,81 | -0,73% | 21,71 | 25,81 | 23,73 | 23,00 | 26,99 | 5 | 187.499 |
| 9/10/2023 | 27,00 | 26,00 | -3,70% | 24,35 | 28,64 | 26,56 | 24,64 | 25,69 | 10 | 98.302 |
| 6/10/2023 | 27,00 | 27,00 | +8,43% | 27,00 | 27,00 | 27,00 | 21,70 | 27,00 | 1 | 5.400 |
| 5/10/2023 | 24,90 | 24,90 | -7,78% | 24,90 | 24,90 | 24,90 | 21,70 | 25,50 | 3 | 17.430 |
| 3/10/2023 | 27,00 | 27,00 | -5,53% | 27,00 | 27,00 | 27,00 | 21,70 | 27,00 | 2 | 54.000 |
| 29/9/2023 | 28,58 | 28,58 | +4,61% | 28,58 | 28,58 | 28,58 | 21,70 | 28,58 | 1 | 2.858 |
| 28/9/2023 | 27,32 | 27,32 | -2,39% | 27,32 | 27,32 | 27,32 | 21,70 | 26,50 | 2 | 5.464 |
| 26/9/2023 | 27,00 | 27,99 | +17,11% | 27,00 | 27,99 | 27,62 | 21,70 | 26,90 | 3 | 11.051 |
| 20/9/2023 | 23,90 | 23,90 | +9,13% | 23,90 | 23,90 | 23,90 | 21,71 | 24,80 | 1 | 2.390 |
| 15/9/2023 | 21,90 | 21,90 | -4,78% | 21,90 | 21,90 | 21,90 | 21,90 | 23,90 | 4 | 19.710 |
| 14/9/2023 | 23,00 | 23,00 | -11,54% | 23,00 | 23,00 | 23,00 | 23,00 | 27,59 | 1 | 2.300 |
| 13/9/2023 | 25,56 | 26,00 | +3,30% | 25,56 | 27,61 | 26,86 | 23,00 | 25,00 | 9 | 29.551 |
| 12/9/2023 | 22,00 | 25,17 | -2,37% | 21,00 | 25,17 | 21,62 | 23,00 | 25,56 | 10 | 196.795 |
| 8/9/2023 | 25,17 | 25,78 | +2,42% | 25,17 | 26,30 | 25,82 | 22,00 | 26,59 | 5 | 18.079 |
| 6/9/2023 | 25,17 | 25,17 | +0,04% | 25,17 | 25,17 | 25,17 | 20,01 | 25,17 | 1 | 2.517 |
| 5/9/2023 | 25,16 | 25,16 | -1,33% | 25,16 | 25,16 | 25,16 | 20,01 | 25,16 | 1 | 2.516 |
| 1/9/2023 | 23,61 | 25,50 | +7,55% | 23,61 | 25,50 | 25,12 | 25,50 | 25,99 | 8 | 72.849 |
| 31/8/2023 | 23,64 | 23,71 | +0,51% | 23,64 | 24,00 | 23,73 | 23,64 | 24,59 | 5 | 49.845 |
| 28/8/2023 | 22,32 | 23,59 | +7,13% | 22,32 | 23,59 | 23,00 | 19,01 | 23,64 | 6 | 13.803 |
| 24/8/2023 | 22,02 | 22,02 | +0,46% | 22,02 | 22,02 | 22,02 | 19,01 | 22,32 | 2 | 13.212 |
| 23/8/2023 | 20,12 | 21,92 | +9,60% | 20,12 | 21,92 | 21,16 | 21,50 | 22,02 | 14 | 29.628 |
| 14/8/2023 | 20,00 | 20,00 | +3,52% | 20,00 | 20,00 | 20,00 | 19,00 | 19,76 | 4 | 50.000 |
| 10/8/2023 | 19,32 | 19,32 | -1,43% | 19,32 | 19,32 | 19,32 | 19,00 | 19,82 | 1 | 30.912 |
| 4/7/2023 | 19,60 | 19,60 | -8,84% | 19,60 | 19,60 | 19,60 | 19,51 | 22,00 | 1 | 1.960 |
| 26/6/2023 | 21,50 | 21,50 | +9,14% | 21,50 | 21,50 | 21,50 | 19,60 | 22,00 | 4 | 36.550 |
| 21/6/2023 | 19,70 | 19,70 | -1,50% | 19,70 | 19,70 | 19,70 | 19,60 | 19,70 | 33 | 167.450 |
| 20/6/2023 | 20,00 | 20,00 | +3,73% | 20,00 | 20,00 | 20,00 | 19,80 | 20,50 | 10 | 42.000 |
| 15/6/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 19,28 | 16,00 | 19,28 | 1 | 98.328 |
| 12/6/2023 | 19,37 | 19,37 | -2,66% | 19,37 | 19,37 | 19,37 | 12,01 | 21,18 | 2 | 154.960 |
| 28/4/2023 | 19,90 | 19,90 | 0,00% | 19,90 | 19,90 | 19,90 | 19,80 | 19,90 | 2 | 21.890 |
| 27/4/2023 | 20,31 | 19,90 | -12,33% | 19,90 | 20,31 | 20,00 | 19,80 | 19,90 | 2 | 40.005 |
| 6/4/2023 | 22,70 | 22,70 | +0,89% | 22,70 | 22,70 | 22,70 | 19,50 | 22,99 | 1 | 2.270 |
| 4/4/2023 | 22,00 | 22,50 | +4,65% | 22,00 | 22,50 | 22,25 | 19,00 | 22,70 | 2 | 4.450 |
| 28/3/2023 | 21,50 | 21,50 | +13,10% | 21,50 | 21,50 | 21,50 | 19,00 | 22,10 | 1 | 2.150 |
| 27/3/2023 | 20,00 | 19,01 | -12,56% | 19,01 | 20,00 | 19,14 | 19,01 | 22,49 | 4 | 19.140 |
| 23/3/2023 | 21,74 | 21,74 | -1,18% | 21,74 | 21,74 | 21,74 | 20,00 | 21,74 | 1 | 19.566 |
| 21/3/2023 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,00 | 22,70 | 1 | 4.400 |
| 16/3/2023 | 22,00 | 22,00 | +10,00% | 22,00 | 22,00 | 22,00 | 22,11 | 22,70 | 1 | 2.200 |
| 15/3/2023 | 20,00 | 20,00 | -9,54% | 20,00 | 20,00 | 20,00 | 19,30 | 22,00 | 1 | 2.000 |
| 14/3/2023 | 22,11 | 22,11 | 0,00% | 22,11 | 22,11 | 22,11 | 22,11 | 22,99 | 3 | 6.633 |
| 9/3/2023 | 22,11 | 22,11 | +5,29% | 22,11 | 22,11 | 22,11 | 22,11 | 22,99 | 3 | 6.633 |
| 7/3/2023 | 21,00 | 21,00 | -11,95% | 20,79 | 21,00 | 20,93 | 20,00 | 22,00 | 3 | 6.279 |
| 6/3/2023 | 23,85 | 23,85 | +8,41% | 23,85 | 23,85 | 23,85 | 21,00 | 23,85 | 2 | 7.155 |
| 1/3/2023 | 21,84 | 22,00 | +12,30% | 21,84 | 22,00 | 21,92 | 22,00 | 22,99 | 2 | 4.384 |
| 28/2/2023 | 19,50 | 19,59 | -11,40% | 19,50 | 19,59 | 19,58 | 19,59 | 20,50 | 2 | 31.335 |
| 27/2/2023 | 22,11 | 22,11 | +3,41% | 22,11 | 22,11 | 22,11 | 22,11 | 22,99 | 1 | 2.211 |
| 24/2/2023 | 21,48 | 21,38 | 0,00% | 21,38 | 21,48 | 21,44 | 21,38 | 22,00 | 4 | 66.478 |
| 22/2/2023 | 21,38 | 21,38 | +16,26% | 21,38 | 21,38 | 21,38 | 21,38 | 23,85 | 3 | 6.414 |
| 17/2/2023 | 18,39 | 18,39 | -13,99% | 18,39 | 18,39 | 18,39 | 18,50 | 21,00 | 4 | 82.755 |
| 16/2/2023 | 21,38 | 21,38 | +0,52% | 21,38 | 21,38 | 21,38 | 21,38 | 23,85 | 1 | 14.966 |
| 6/2/2023 | 21,27 | 21,27 | -8,16% | 21,27 | 21,27 | 21,27 | 19,00 | 23,16 | 1 | 2.127 |
| 3/2/2023 | 23,16 | 23,16 | +8,43% | 23,16 | 23,16 | 23,16 | 19,00 | 23,16 | 2 | 9.264 |
| 2/2/2023 | 21,36 | 21,36 | +18,67% | 21,36 | 21,36 | 21,36 | 18,30 | 21,10 | 9 | 21.360 |
| 31/1/2023 | 18,35 | 18,00 | -14,16% | 18,00 | 18,44 | 18,26 | 18,20 | 20,15 | 12 | 62.100 |
| 25/1/2023 | 21,07 | 20,97 | -0,94% | 20,82 | 21,07 | 20,98 | 19,15 | 20,97 | 3 | 23.082 |
| 23/1/2023 | 21,17 | 21,17 | -11,64% | 21,17 | 21,17 | 21,17 | 19,15 | 20,92 | 1 | 19.053 |