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: 1 Ano
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.
WLMM4F - WLM IND COM - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 23,99 | 22,88 | -5,02% | 22,88 | 23,99 | 22,94 | 21,00 | 22,88 | 5 | 41.309 |
| 17/7/2025 | 23,30 | 24,09 | +2,95% | 23,20 | 24,20 | 23,87 | 23,00 | 24,00 | 8 | 19.098 |
| 14/7/2025 | 23,40 | 23,40 | -1,68% | 23,40 | 23,40 | 23,40 | 23,30 | 23,89 | 2 | 11.700 |
| 11/7/2025 | 23,80 | 23,80 | +0,46% | 23,80 | 23,80 | 23,80 | 23,30 | 23,90 | 3 | 59.500 |
| 10/7/2025 | 24,69 | 23,69 | -1,70% | 23,69 | 24,69 | 23,93 | 23,67 | 23,80 | 4 | 33.508 |
| 9/7/2025 | 24,79 | 24,10 | -0,41% | 24,10 | 24,79 | 24,21 | 24,05 | 24,69 | 4 | 79.914 |
| 8/7/2025 | 25,12 | 24,20 | -1,67% | 24,20 | 25,25 | 24,53 | 24,10 | 24,79 | 15 | 304.234 |
| 7/7/2025 | 25,26 | 24,61 | -1,16% | 24,61 | 25,30 | 25,09 | 24,60 | 25,28 | 5 | 85.325 |
| 4/7/2025 | 24,90 | 24,90 | -1,97% | 24,90 | 24,90 | 24,90 | 24,91 | 25,10 | 2 | 7.470 |
| 3/7/2025 | 25,64 | 25,40 | +0,08% | 24,49 | 25,64 | 25,10 | 24,90 | 25,44 | 13 | 102.923 |
| 2/7/2025 | 25,38 | 25,38 | -0,08% | 25,38 | 25,38 | 25,38 | 24,91 | 25,39 | 1 | 22.842 |
| 1/7/2025 | 25,40 | 25,40 | +2,01% | 25,40 | 25,40 | 25,40 | 24,80 | 25,39 | 1 | 7.620 |
| 30/6/2025 | 24,90 | 24,90 | -2,35% | 24,90 | 24,90 | 24,90 | 24,90 | 25,35 | 4 | 84.660 |
| 27/6/2025 | 25,80 | 25,50 | +0,24% | 25,44 | 25,82 | 25,58 | 25,15 | 25,70 | 8 | 324.976 |
| 26/6/2025 | 26,00 | 25,44 | -1,40% | 25,44 | 26,00 | 25,56 | 25,43 | 25,80 | 4 | 15.337 |
| 25/6/2025 | 25,80 | 25,80 | -0,77% | 25,80 | 25,80 | 25,80 | 25,55 | 26,00 | 1 | 2.580 |
| 24/6/2025 | 25,90 | 26,00 | +0,78% | 25,90 | 26,00 | 25,95 | 25,55 | 26,00 | 2 | 5.190 |
| 23/6/2025 | 25,70 | 25,80 | +1,02% | 25,70 | 25,80 | 25,75 | 25,55 | 25,90 | 2 | 5.150 |
| 20/6/2025 | 25,54 | 25,54 | -2,89% | 25,54 | 25,54 | 25,54 | 25,50 | 25,69 | 3 | 178.780 |
| 18/6/2025 | 26,50 | 26,30 | -1,31% | 26,30 | 26,50 | 26,40 | 25,54 | 25,70 | 2 | 5.280 |
| 17/6/2025 | 26,50 | 26,65 | -6,49% | 26,35 | 26,90 | 26,46 | 26,50 | 26,74 | 7 | 254.081 |
| 9/6/2025 | 28,50 | 28,50 | -0,59% | 28,50 | 28,50 | 28,50 | 28,53 | 30,79 | 2 | 22.800 |
| 6/6/2025 | 28,67 | 28,67 | +5,87% | 28,67 | 28,67 | 28,67 | 28,67 | 29,42 | 1 | 2.867 |
| 30/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 29,99 | 29,99 | 30,99 | 1 | 2.999 |
| 29/5/2025 | 28,51 | 27,08 | -5,68% | 27,08 | 28,51 | 27,41 | 27,01 | 30,99 | 5 | 30.158 |
| 28/5/2025 | 29,28 | 28,71 | -5,15% | 28,71 | 29,28 | 29,11 | 28,51 | 30,99 | 6 | 163.056 |
| 27/5/2025 | 30,27 | 30,27 | -8,02% | 30,27 | 30,27 | 30,27 | 29,28 | 31,82 | 1 | 12.108 |
| 23/5/2025 | 32,91 | 32,91 | +7,90% | 32,91 | 32,91 | 32,91 | 30,28 | 32,91 | 1 | 3.291 |
| 22/5/2025 | 32,93 | 30,50 | +0,53% | 30,50 | 32,93 | 30,54 | 30,22 | 32,91 | 3 | 161.893 |
| 21/5/2025 | 31,28 | 30,34 | +0,07% | 30,34 | 35,00 | 30,46 | 32,80 | 38,00 | 3 | 335.146 |
| 20/5/2025 | 30,32 | 30,32 | -12,32% | 30,32 | 30,32 | 30,32 | 30,36 | 39,96 | 1 | 3.032 |
| 19/5/2025 | 32,94 | 34,58 | +14,13% | 32,94 | 34,58 | 33,76 | 30,32 | 32,00 | 2 | 6.752 |
| 14/5/2025 | 32,94 | 30,30 | -4,57% | 30,30 | 32,94 | 30,35 | 30,30 | 39,98 | 2 | 154.794 |
| 8/5/2025 | 30,30 | 32,50 | +7,26% | 30,30 | 32,50 | 31,03 | 30,30 | 39,98 | 2 | 9.310 |
| 7/5/2025 | 32,98 | 30,30 | +0,13% | 30,30 | 32,98 | 30,40 | 30,30 | 32,50 | 2 | 79.048 |
| 28/4/2025 | 31,75 | 31,75 | +1,44% | 31,75 | 31,75 | 31,75 | 30,38 | 34,98 | 1 | 127.000 |
| 25/4/2025 | 31,00 | 31,30 | -5,72% | 31,00 | 31,30 | 31,15 | 30,37 | 34,98 | 2 | 18.690 |
| 24/4/2025 | 33,20 | 33,20 | +10,12% | 33,20 | 33,20 | 33,20 | 30,41 | 35,00 | 1 | 39.840 |
| 23/4/2025 | 30,15 | 30,15 | 0,00% | 30,15 | 31,90 | 30,80 | 30,15 | 35,00 | 6 | 221.820 |
| 22/4/2025 | 30,15 | 30,15 | -5,46% | 30,15 | 30,15 | 30,15 | 30,15 | 31,80 | 3 | 180.900 |
| 17/4/2025 | 32,50 | 31,89 | +1,24% | 31,89 | 32,50 | 32,32 | 30,15 | 31,89 | 2 | 45.256 |
| 11/4/2025 | 31,50 | 31,50 | 0,00% | 31,50 | 31,50 | 31,50 | 29,37 | 31,50 | 1 | 94.500 |
| 10/4/2025 | 31,50 | 31,50 | 0,00% | 31,50 | 31,50 | 31,50 | 29,29 | 31,50 | 3 | 25.200 |
| 9/4/2025 | 31,50 | 31,50 | +0,03% | 31,50 | 31,50 | 31,50 | 28,73 | 31,50 | 1 | 3.150 |
| 7/4/2025 | 29,99 | 31,49 | +10,45% | 29,99 | 31,49 | 31,29 | 28,02 | 34,96 | 3 | 46.936 |
| 31/3/2025 | 28,51 | 28,51 | -1,69% | 28,51 | 28,51 | 28,51 | 28,51 | 29,99 | 1 | 2.851 |
| 27/3/2025 | 29,00 | 29,00 | -7,94% | 29,00 | 29,00 | 29,00 | 28,51 | 29,98 | 2 | 133.400 |
| 26/3/2025 | 31,50 | 31,50 | +7,18% | 31,50 | 31,50 | 31,50 | 29,00 | 34,96 | 2 | 144.900 |
| 25/3/2025 | 29,39 | 29,39 | -2,26% | 29,39 | 29,39 | 29,39 | 28,01 | 34,96 | 1 | 8.817 |
| 21/3/2025 | 28,96 | 30,07 | +4,05% | 28,96 | 30,07 | 29,91 | 28,96 | 34,98 | 3 | 41.876 |
| 17/3/2025 | 31,50 | 28,90 | -14,40% | 28,90 | 31,50 | 30,98 | 28,94 | 34,98 | 3 | 179.741 |
| 11/3/2025 | 31,87 | 33,76 | +16,25% | 29,00 | 33,76 | 30,55 | 29,51 | 34,98 | 4 | 39.723 |
| 7/3/2025 | 29,04 | 29,04 | -1,56% | 29,04 | 29,04 | 29,04 | 29,04 | 32,49 | 3 | 217.800 |
| 6/3/2025 | 29,50 | 29,50 | -2,51% | 29,50 | 29,50 | 29,50 | 29,04 | 32,48 | 1 | 280.250 |
| 5/3/2025 | 29,99 | 30,26 | +0,90% | 29,90 | 30,32 | 30,03 | 28,91 | 29,89 | 5 | 36.036 |
| 28/2/2025 | 28,57 | 29,99 | +3,02% | 28,57 | 30,99 | 29,99 | 28,64 | 34,98 | 4 | 119.976 |
| 27/2/2025 | 28,93 | 29,11 | -1,42% | 28,93 | 29,11 | 29,07 | 29,46 | 32,58 | 2 | 46.522 |
| 26/2/2025 | 29,00 | 29,53 | -3,18% | 28,87 | 29,53 | 28,99 | 28,88 | 29,98 | 5 | 31.896 |
| 25/2/2025 | 29,01 | 30,50 | +4,42% | 29,01 | 30,50 | 29,69 | 30,00 | 30,49 | 4 | 23.753 |
| 24/2/2025 | 30,69 | 29,21 | +2,28% | 29,21 | 31,00 | 30,68 | 29,21 | 32,78 | 4 | 64.437 |
| 21/2/2025 | 28,56 | 28,56 | -3,87% | 28,56 | 28,56 | 28,56 | 28,56 | 31,00 | 1 | 142.800 |
| 19/2/2025 | 28,51 | 29,71 | +0,24% | 28,00 | 29,71 | 28,13 | 29,51 | 30,94 | 6 | 59.075 |
| 18/2/2025 | 29,77 | 29,64 | 0,00% | 29,64 | 29,77 | 29,71 | 28,51 | 30,97 | 2 | 59.436 |
| 17/2/2025 | 30,25 | 29,64 | -4,39% | 29,64 | 30,25 | 29,83 | 29,56 | 30,25 | 7 | 59.663 |
| 14/2/2025 | 30,85 | 31,00 | +0,55% | 29,78 | 32,64 | 30,69 | 30,85 | 32,62 | 10 | 346.797 |
| 13/2/2025 | 30,84 | 30,83 | +2,97% | 29,05 | 31,21 | 30,61 | 29,05 | 30,84 | 13 | 269.391 |
| 12/2/2025 | 31,74 | 29,94 | 0,00% | 29,94 | 31,74 | 30,14 | 29,05 | 30,83 | 8 | 159.748 |
| 11/2/2025 | 31,76 | 29,94 | -1,48% | 29,94 | 31,76 | 30,22 | 29,95 | 30,83 | 11 | 157.149 |
| 10/2/2025 | 33,68 | 30,39 | -9,77% | 30,03 | 33,68 | 32,14 | 29,70 | 30,39 | 6 | 45.000 |
| 7/2/2025 | 33,68 | 33,68 | -0,21% | 33,68 | 33,68 | 33,68 | 29,99 | 33,68 | 1 | 3.368 |
| 6/2/2025 | 33,75 | 33,75 | 0,00% | 33,75 | 33,75 | 33,75 | 29,99 | 33,74 | 1 | 6.750 |
| 5/2/2025 | 29,92 | 33,75 | +16,38% | 29,92 | 34,22 | 30,95 | 29,71 | 33,75 | 10 | 188.843 |
| 4/2/2025 | 29,91 | 29,00 | -3,04% | 29,00 | 29,93 | 29,40 | 29,01 | 29,93 | 9 | 208.792 |
| 3/2/2025 | 29,93 | 29,91 | -0,07% | 28,74 | 29,93 | 29,66 | 29,77 | 29,92 | 7 | 50.428 |
| 31/1/2025 | 29,93 | 29,93 | +0,03% | 29,93 | 29,93 | 29,93 | 28,01 | 29,93 | 1 | 2.993 |
| 30/1/2025 | 29,92 | 29,92 | 0,00% | 29,92 | 29,92 | 29,92 | 29,17 | 29,92 | 1 | 11.968 |
| 29/1/2025 | 29,92 | 29,92 | 0,00% | 29,92 | 29,92 | 29,92 | 28,80 | 29,92 | 2 | 11.968 |
| 28/1/2025 | 29,92 | 29,92 | -0,03% | 29,92 | 29,92 | 29,92 | 28,75 | 29,92 | 1 | 2.992 |
| 27/1/2025 | 29,93 | 29,93 | -0,03% | 29,93 | 29,93 | 29,93 | 28,90 | 29,92 | 1 | 2.993 |
| 24/1/2025 | 29,94 | 29,94 | -0,07% | 29,94 | 29,94 | 29,94 | 28,75 | 29,94 | 1 | 26.946 |
| 23/1/2025 | 29,96 | 29,96 | -0,10% | 29,96 | 29,96 | 29,96 | 29,16 | 29,96 | 3 | 11.984 |
| 22/1/2025 | 29,99 | 29,99 | +7,07% | 29,99 | 29,99 | 29,99 | 28,99 | 29,96 | 1 | 2.999 |
| 21/1/2025 | 29,97 | 28,01 | -6,60% | 28,01 | 29,97 | 28,99 | 28,01 | 29,99 | 2 | 5.798 |
| 20/1/2025 | 29,10 | 29,99 | +3,09% | 29,10 | 29,99 | 29,12 | 28,01 | 29,99 | 2 | 107.759 |
| 17/1/2025 | 31,70 | 29,09 | +0,31% | 28,82 | 31,70 | 29,67 | 28,82 | 29,09 | 4 | 11.870 |
| 16/1/2025 | 26,88 | 29,00 | +7,97% | 26,88 | 29,52 | 27,97 | 29,00 | 34,98 | 8 | 103.524 |
| 15/1/2025 | 26,86 | 26,86 | -10,17% | 26,86 | 26,86 | 26,86 | 29,10 | 29,50 | 1 | 64.464 |
| 14/1/2025 | 29,90 | 29,90 | +2,22% | 29,90 | 29,90 | 29,90 | 27,36 | 29,90 | 1 | 47.840 |
| 13/1/2025 | 29,24 | 29,25 | +9,02% | 29,24 | 29,25 | 29,24 | 29,25 | 34,98 | 2 | 14.624 |
| 9/1/2025 | 30,96 | 26,83 | -13,42% | 26,83 | 30,96 | 27,51 | 27,01 | 34,98 | 2 | 16.511 |
| 8/1/2025 | 30,99 | 30,99 | -1,68% | 30,99 | 30,99 | 30,99 | 26,83 | 35,00 | 1 | 3.099 |
| 7/1/2025 | 30,99 | 31,52 | +5,07% | 30,99 | 31,52 | 31,50 | 26,81 | 35,00 | 4 | 103.958 |
| 6/1/2025 | 26,81 | 30,00 | +11,90% | 26,81 | 30,00 | 27,44 | 30,05 | 31,20 | 2 | 13.724 |
| 3/1/2025 | 26,81 | 26,81 | 0,00% | 26,81 | 26,81 | 26,81 | 26,81 | 30,00 | 2 | 134.050 |
| 2/1/2025 | 31,92 | 26,81 | 0,00% | 26,81 | 31,92 | 31,28 | 26,81 | 30,00 | 3 | 25.025 |
| 30/12/2024 | 26,81 | 26,81 | 0,00% | 26,81 | 26,81 | 26,81 | 26,81 | 29,00 | 1 | 5.362 |
| 27/12/2024 | 26,81 | 26,81 | +0,04% | 26,81 | 26,81 | 26,81 | 26,81 | 29,00 | 1 | 2.681 |
| 26/12/2024 | 26,80 | 26,80 | +0,49% | 26,80 | 26,80 | 26,80 | 26,80 | 29,00 | 2 | 69.680 |
| 19/12/2024 | 26,67 | 26,67 | -8,03% | 26,67 | 26,67 | 26,67 | 26,80 | 29,00 | 1 | 2.667 |
| 18/12/2024 | 26,90 | 29,00 | 0,00% | 26,90 | 29,00 | 28,65 | 26,00 | 29,00 | 2 | 17.190 |
| 13/12/2024 | 26,73 | 29,00 | +8,49% | 26,73 | 29,00 | 28,05 | 26,50 | 29,00 | 3 | 75.747 |
| 12/12/2024 | 27,86 | 26,73 | -11,52% | 26,73 | 27,86 | 27,15 | 26,73 | 27,83 | 15 | 434.460 |
| 6/12/2024 | 26,13 | 30,21 | +7,82% | 26,13 | 30,21 | 29,27 | 26,11 | 30,21 | 4 | 363.019 |
| 5/12/2024 | 28,02 | 28,02 | +7,77% | 28,02 | 28,02 | 28,02 | 28,02 | 29,40 | 2 | 25.218 |
| 4/12/2024 | 29,26 | 26,00 | -17,38% | 26,00 | 29,26 | 28,41 | 26,11 | 29,39 | 7 | 227.333 |
| 29/11/2024 | 31,39 | 31,47 | +8,11% | 31,20 | 31,47 | 31,33 | 29,26 | 31,46 | 4 | 34.467 |
| 28/11/2024 | 30,22 | 29,11 | -3,67% | 29,02 | 30,22 | 29,15 | 29,11 | 30,29 | 3 | 46.642 |
| 27/11/2024 | 30,22 | 30,22 | 0,00% | 30,22 | 30,22 | 30,22 | 29,99 | 31,39 | 5 | 169.232 |
| 26/11/2024 | 30,22 | 30,22 | +2,27% | 30,22 | 30,22 | 30,22 | 30,20 | 30,22 | 2 | 12.088 |
| 25/11/2024 | 30,14 | 29,55 | +4,05% | 28,96 | 30,14 | 29,59 | 29,06 | 30,22 | 4 | 38.474 |
| 22/11/2024 | 28,40 | 28,40 | -5,93% | 28,40 | 28,40 | 28,40 | 27,86 | 30,14 | 1 | 2.840 |
| 19/11/2024 | 29,99 | 30,19 | +7,82% | 29,99 | 30,19 | 30,09 | 27,86 | 30,19 | 2 | 24.072 |
| 18/11/2024 | 29,01 | 28,00 | -7,35% | 28,00 | 29,01 | 28,57 | 27,02 | 30,24 | 2 | 277.155 |
| 13/11/2024 | 30,22 | 30,22 | +0,07% | 30,22 | 30,22 | 30,22 | 29,62 | 31,30 | 1 | 151.100 |
| 12/11/2024 | 29,00 | 30,20 | +1,27% | 29,00 | 30,20 | 29,36 | 29,00 | 32,68 | 2 | 29.360 |
| 11/11/2024 | 29,82 | 29,82 | +1,08% | 29,82 | 29,82 | 29,82 | 0,00 | 29,80 | 1 | 5.964 |
| 8/11/2024 | 30,00 | 29,50 | -1,34% | 29,50 | 30,00 | 29,55 | 29,50 | 30,99 | 6 | 94.565 |
| 7/11/2024 | 30,00 | 29,90 | -3,49% | 29,90 | 30,00 | 29,96 | 29,50 | 30,00 | 3 | 35.954 |
| 6/11/2024 | 30,01 | 30,98 | +0,10% | 30,00 | 30,98 | 30,61 | 30,00 | 30,98 | 5 | 48.984 |
| 5/11/2024 | 30,99 | 30,95 | -0,13% | 30,95 | 30,99 | 30,97 | 30,00 | 30,99 | 2 | 18.586 |
| 4/11/2024 | 30,99 | 30,99 | -0,03% | 30,99 | 30,99 | 30,99 | 30,50 | 30,99 | 2 | 9.297 |
| 1/11/2024 | 31,00 | 31,00 | -1,56% | 31,00 | 31,00 | 31,00 | 30,01 | 30,99 | 2 | 6.200 |
| 31/10/2024 | 31,49 | 31,49 | 0,00% | 31,49 | 31,49 | 31,49 | 30,26 | 31,49 | 2 | 6.298 |
| 29/10/2024 | 30,61 | 31,49 | +2,87% | 30,61 | 31,49 | 31,28 | 30,26 | 31,49 | 3 | 40.669 |
| 28/10/2024 | 31,49 | 30,61 | +2,03% | 30,61 | 31,49 | 31,46 | 30,61 | 31,48 | 2 | 106.978 |
| 25/10/2024 | 30,00 | 30,00 | -4,82% | 30,00 | 30,00 | 30,00 | 31,00 | 31,49 | 5 | 120.000 |
| 24/10/2024 | 30,77 | 31,52 | +1,68% | 30,22 | 31,84 | 30,36 | 31,21 | 32,17 | 6 | 118.424 |
| 23/10/2024 | 31,00 | 31,00 | -5,17% | 31,00 | 31,00 | 31,00 | 31,21 | 32,69 | 1 | 9.300 |
| 22/10/2024 | 32,69 | 32,69 | -0,37% | 32,69 | 32,69 | 32,69 | 30,77 | 32,69 | 1 | 9.807 |
| 21/10/2024 | 32,81 | 32,81 | 0,00% | 32,81 | 32,81 | 32,81 | 30,77 | 32,81 | 1 | 3.281 |
| 17/10/2024 | 32,81 | 32,81 | +6,53% | 30,77 | 32,81 | 32,68 | 32,80 | 32,81 | 5 | 52.290 |
| 16/10/2024 | 30,80 | 30,80 | -6,10% | 30,80 | 30,80 | 30,80 | 30,76 | 32,81 | 3 | 184.800 |
| 14/10/2024 | 32,80 | 32,80 | +6,67% | 32,80 | 32,80 | 32,80 | 30,78 | 32,36 | 2 | 147.600 |
| 11/10/2024 | 30,75 | 30,75 | -4,80% | 30,75 | 30,75 | 30,75 | 30,68 | 32,80 | 2 | 92.250 |
| 10/10/2024 | 31,49 | 32,30 | +6,46% | 31,48 | 32,63 | 31,53 | 31,97 | 32,79 | 5 | 110.389 |
| 9/10/2024 | 33,97 | 30,34 | +0,20% | 30,34 | 33,97 | 32,90 | 30,34 | 33,97 | 6 | 55.934 |
| 8/10/2024 | 34,18 | 30,28 | -3,57% | 30,28 | 34,18 | 34,00 | 30,88 | 30,89 | 5 | 78.220 |
| 7/10/2024 | 34,17 | 31,40 | -8,11% | 30,12 | 34,17 | 31,34 | 30,11 | 34,16 | 7 | 172.379 |
| 4/10/2024 | 31,40 | 34,17 | +9,24% | 31,40 | 34,17 | 33,91 | 30,29 | 31,40 | 2 | 37.310 |
| 3/10/2024 | 31,28 | 31,28 | +2,93% | 31,28 | 31,28 | 31,28 | 30,11 | 31,28 | 2 | 9.384 |
| 2/10/2024 | 30,38 | 30,39 | -1,97% | 29,66 | 30,39 | 29,75 | 30,75 | 31,00 | 4 | 44.635 |
| 26/9/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,42 | 34,17 | 1 | 3.100 |
| 25/9/2024 | 31,00 | 31,00 | -5,08% | 31,00 | 31,00 | 31,00 | 29,39 | 34,17 | 4 | 155.000 |
| 24/9/2024 | 30,80 | 32,66 | +15,86% | 30,80 | 32,66 | 31,88 | 29,31 | 31,00 | 5 | 210.440 |
| 23/9/2024 | 28,11 | 28,19 | -8,38% | 28,11 | 28,19 | 28,15 | 28,19 | 30,85 | 2 | 45.040 |
| 19/9/2024 | 33,14 | 30,77 | +1,75% | 29,88 | 33,14 | 30,55 | 30,37 | 31,30 | 6 | 256.635 |
| 18/9/2024 | 30,24 | 30,24 | -2,48% | 30,24 | 30,24 | 30,24 | 30,24 | 33,56 | 6 | 272.160 |
| 17/9/2024 | 31,01 | 31,01 | -9,25% | 31,01 | 31,01 | 31,01 | 30,88 | 34,16 | 1 | 3.101 |
| 16/9/2024 | 34,17 | 34,17 | +21,82% | 34,16 | 34,17 | 34,16 | 32,25 | 34,17 | 3 | 51.251 |
| 13/9/2024 | 28,05 | 28,05 | -6,19% | 28,05 | 28,05 | 28,05 | 28,21 | 34,17 | 2 | 14.025 |
| 11/9/2024 | 30,00 | 29,90 | -1,64% | 29,90 | 30,00 | 29,92 | 30,26 | 34,17 | 2 | 11.970 |
| 10/9/2024 | 32,79 | 30,40 | -5,33% | 30,40 | 32,79 | 32,30 | 30,00 | 31,60 | 3 | 190.594 |
| 9/9/2024 | 34,16 | 32,11 | -9,04% | 32,11 | 37,09 | 34,20 | 32,79 | 35,00 | 13 | 434.359 |
| 6/9/2024 | 35,30 | 35,30 | -4,57% | 35,30 | 35,30 | 35,30 | 34,16 | 34,62 | 2 | 31.770 |
| 4/9/2024 | 36,99 | 36,99 | 0,00% | 36,99 | 36,99 | 36,99 | 34,31 | 36,99 | 1 | 3.699 |
| 2/9/2024 | 36,99 | 36,99 | +2,75% | 36,99 | 36,99 | 36,99 | 34,17 | 36,99 | 1 | 3.699 |
| 30/8/2024 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 36,00 | 36,99 | 1 | 3.600 |
| 28/8/2024 | 36,00 | 36,00 | -0,91% | 36,00 | 36,00 | 36,00 | 34,19 | 37,08 | 1 | 7.200 |
| 27/8/2024 | 36,33 | 36,33 | +2,05% | 36,33 | 36,33 | 36,33 | 34,16 | 37,05 | 3 | 14.532 |
| 26/8/2024 | 35,60 | 35,60 | +7,62% | 35,60 | 35,60 | 35,60 | 34,17 | 37,09 | 1 | 17.800 |
| 23/8/2024 | 34,16 | 33,08 | +0,24% | 33,08 | 35,60 | 34,81 | 33,08 | 35,60 | 6 | 351.663 |
| 22/8/2024 | 33,25 | 33,00 | -0,75% | 33,00 | 33,25 | 33,24 | 33,00 | 34,16 | 3 | 182.850 |
| 21/8/2024 | 33,25 | 33,25 | +7,22% | 33,18 | 33,25 | 33,33 | 31,51 | 33,80 | 5 | 180.010 |
| 20/8/2024 | 31,01 | 31,01 | -4,88% | 31,01 | 31,01 | 31,01 | 31,01 | 33,24 | 1 | 3.101 |
| 19/8/2024 | 32,60 | 32,60 | 0,00% | 32,60 | 32,60 | 32,60 | 31,01 | 33,00 | 3 | 42.380 |
| 16/8/2024 | 32,80 | 32,60 | -0,61% | 32,60 | 32,80 | 32,60 | 31,01 | 33,00 | 4 | 123.900 |
| 15/8/2024 | 31,99 | 32,80 | +7,82% | 31,00 | 32,80 | 32,25 | 31,12 | 32,80 | 6 | 400.004 |
| 14/8/2024 | 30,46 | 30,42 | -3,37% | 30,42 | 30,46 | 30,45 | 30,42 | 31,73 | 2 | 24.364 |
| 13/8/2024 | 31,47 | 31,48 | +4,90% | 31,46 | 31,48 | 31,47 | 29,72 | 32,02 | 5 | 242.371 |
| 12/8/2024 | 31,47 | 30,01 | -2,69% | 30,01 | 31,47 | 30,64 | 29,99 | 31,46 | 10 | 52.095 |
| 9/8/2024 | 30,00 | 30,84 | +2,05% | 30,00 | 30,84 | 30,67 | 30,36 | 31,47 | 2 | 15.336 |
| 8/8/2024 | 30,22 | 30,22 | -3,60% | 30,22 | 30,22 | 30,22 | 29,99 | 30,84 | 4 | 175.276 |
| 6/8/2024 | 31,35 | 31,35 | +1,03% | 31,35 | 31,35 | 31,35 | 30,23 | 32,01 | 1 | 3.135 |
| 5/8/2024 | 31,60 | 31,03 | +0,03% | 30,23 | 31,60 | 30,65 | 30,47 | 32,79 | 6 | 113.436 |
| 2/8/2024 | 30,84 | 31,02 | +0,55% | 30,84 | 31,02 | 30,87 | 31,02 | 32,79 | 4 | 52.482 |
| 1/8/2024 | 30,85 | 30,85 | 0,00% | 30,85 | 30,85 | 30,85 | 31,22 | 32,79 | 1 | 21.595 |
| 31/7/2024 | 32,02 | 30,85 | -2,06% | 30,85 | 32,03 | 31,02 | 30,85 | 32,79 | 4 | 291.639 |
| 29/7/2024 | 30,91 | 31,50 | +4,24% | 30,54 | 31,50 | 30,98 | 30,23 | 32,01 | 3 | 9.295 |
| 25/7/2024 | 30,24 | 30,22 | -2,52% | 30,22 | 30,24 | 30,23 | 30,22 | 30,99 | 3 | 21.163 |
| 24/7/2024 | 31,00 | 31,00 | -0,51% | 31,00 | 31,00 | 31,00 | 30,61 | 32,02 | 1 | 40.300 |
| 23/7/2024 | 31,16 | 31,16 | -2,63% | 31,16 | 31,16 | 31,16 | 30,23 | 31,00 | 1 | 3.116 |
| 22/7/2024 | 30,70 | 32,00 | +2,89% | 30,65 | 32,00 | 31,09 | 30,65 | 31,58 | 6 | 258.065 |