| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 17/06/2025 | 5.701,88 | 5.620,22 | 5.685,96 | 5.678,77 | 335.033.846 | 5.731,13 | 1.339.797 | 855 |
| 16/06/2025 | 5.821,37 | 5.679,97 | 5.689,79 | 5.731,13 | 338.122.868 | 5.694,47 | 2.514.617 | 856 |
| 13/06/2025 | 5.723,98 | 5.566,48 | 5.595,38 | 5.694,47 | 335.960.222 | 5.675,55 | 3.329.409 | 855 |
| 12/06/2025 | 5.691,39 | 5.602,14 | 5.681,22 | 5.675,55 | 334.843.835 | 5.659,04 | 1.590.888 | 856 |
| 11/06/2025 | 5.693,22 | 5.606,42 | 5.606,42 | 5.659,04 | 333.869.485 | 5.621,68 | 1.681.491 | 856 |
| 10/06/2025 | 5.644,82 | 5.554,89 | 5.564,30 | 5.621,68 | 331.665.763 | 5.585,50 | 1.503.280 | 855 |
| 06/06/2025 | 5.642,68 | 5.574,61 | 5.637,78 | 5.585,50 | 329.530.907 | 5.637,68 | 815.865 | 856 |
| 05/06/2025 | 5.648,49 | 5.586,96 | 5.641,99 | 5.637,68 | 332.609.636 | 5.606,37 | 927.703 | 857 |
| 04/06/2025 | 5.652,57 | 5.556,58 | 5.601,65 | 5.606,37 | 330.762.207 | 5.601,65 | 1.142.778 | 856 |
| 03/06/2025 | 5.635,02 | 5.554,06 | 5.562,74 | 5.601,65 | 330.484.062 | 5.562,26 | 1.381.485 | 856 |
| 02/06/2025 | 5.624,80 | 5.531,90 | 5.606,68 | 5.562,26 | 328.160.145 | 5.621,32 | 1.401.875 | 855 |
| 30/05/2025 | 5.728,50 | 5.619,76 | 5.728,50 | 5.621,32 | 331.644.418 | 5.683,33 | 1.300.277 | 855 |
| 29/05/2025 | 5.735,90 | 5.619,33 | 5.627,45 | 5.683,33 | 335.302.898 | 5.596,42 | 2.395.345 | 856 |
| 28/05/2025 | 5.654,66 | 5.581,71 | 5.610,11 | 5.596,42 | 330.175.125 | 5.631,75 | 1.926.568 | 856 |
| 27/05/2025 | 5.668,78 | 5.597,59 | 5.597,59 | 5.631,75 | 332.259.554 | 5.601,05 | 1.330.857 | 856 |
| 26/05/2025 | 5.601,05 | 5.479,43 | 5.496,93 | 5.601,05 | 330.448.622 | 5.431,54 | 2.170.119 | 855 |
| 23/05/2025 | 5.628,61 | 5.382,69 | 5.565,91 | 5.431,54 | 320.447.703 | 5.545,55 | 3.080.775 | 857 |
| 22/05/2025 | 5.614,68 | 5.545,55 | 5.592,10 | 5.545,55 | 327.174.230 | 5.523,41 | 2.572.649 | 856 |
| 21/05/2025 | 5.523,41 | 5.397,21 | 5.470,72 | 5.523,41 | 325.867.955 | 5.471,22 | 1.312.728 | 855 |
| 20/05/2025 | 5.492,23 | 5.440,79 | 5.461,40 | 5.471,22 | 322.788.915 | 5.448,04 | 1.031.554 | 856 |
| 19/05/2025 | 5.531,53 | 5.428,25 | 5.531,53 | 5.448,04 | 321.421.356 | 5.501,01 | 945.842 | 855 |
| 16/05/2025 | 5.539,25 | 5.464,89 | 5.514,25 | 5.501,01 | 324.546.082 | 5.482,17 | 884.775 | 856 |
| 15/05/2025 | 5.555,18 | 5.479,16 | 5.523,12 | 5.482,17 | 323.435.069 | 5.525,76 | 1.192.102 | 855 |
| 14/05/2025 | 5.527,98 | 5.447,91 | 5.478,08 | 5.525,76 | 326.006.408 | 5.472,18 | 1.153.271 | 854 |
| 13/05/2025 | 5.512,03 | 5.371,66 | 5.415,21 | 5.472,18 | 322.845.327 | 5.415,21 | 1.568.401 | 854 |
| 12/05/2025 | 5.454,10 | 5.265,42 | 5.265,42 | 5.415,21 | 319.484.632 | 5.217,60 | 2.634.042 | 855 |
| 09/05/2025 | 5.241,31 | 5.153,08 | 5.165,29 | 5.217,60 | 307.826.105 | 5.129,89 | 966.234 | 854 |
| 08/05/2025 | 5.186,97 | 5.129,89 | 5.175,88 | 5.129,89 | 302.650.920 | 5.163,95 | 856.583 | 856 |
| 07/05/2025 | 5.189,22 | 5.128,28 | 5.189,22 | 5.163,95 | 304.660.402 | 5.165,83 | 661.650 | 855 |
| 06/05/2025 | 5.226,69 | 5.122,98 | 5.219,82 | 5.165,83 | 304.771.466 | 5.214,74 | 783.570 | 854 |
| 05/05/2025 | 5.229,00 | 5.163,49 | 5.191,29 | 5.214,74 | 307.656.843 | 5.180,67 | 774.318 | 855 |
| 02/05/2025 | 5.226,87 | 5.139,94 | 5.167,31 | 5.180,67 | 305.647.219 | 5.134,47 | 1.014.599 | 854 |
| 30/04/2025 | 5.281,98 | 5.116,01 | 5.281,98 | 5.134,47 | 302.921.212 | 5.281,98 | 875.745 | 854 |
| 29/04/2025 | 5.282,20 | 5.186,96 | 5.232,76 | 5.281,98 | 311.624.241 | 5.221,23 | 906.565 | 854 |
| 28/04/2025 | 5.310,58 | 5.183,55 | 5.290,84 | 5.221,23 | 308.039.765 | 5.237,69 | 880.822 | 854 |
| 25/04/2025 | 5.281,24 | 5.215,39 | 5.215,39 | 5.237,69 | 309.011.259 | 5.204,40 | 1.232.574 | 855 |
| 24/04/2025 | 5.219,96 | 5.166,96 | 5.184,65 | 5.204,40 | 307.047.256 | 5.176,86 | 1.035.081 | 854 |
| 23/04/2025 | 5.185,35 | 5.068,51 | 5.068,51 | 5.176,86 | 305.422.262 | 5.034,06 | 1.669.720 | 855 |
| 22/04/2025 | 5.048,44 | 4.983,71 | 4.983,71 | 5.034,06 | 296.997.555 | 4.989,78 | 664.245 | 855 |
| 17/04/2025 | 5.103,44 | 4.989,22 | 5.081,47 | 4.989,78 | 294.385.247 | 5.046,28 | 751.077 | 855 |
| 16/04/2025 | 5.086,25 | 5.017,26 | 5.070,71 | 5.046,28 | 297.718.594 | 5.087,81 | 1.001.640 | 855 |
| 15/04/2025 | 5.087,81 | 4.935,93 | 4.935,93 | 5.087,81 | 300.168.677 | 4.935,93 | 1.802.030 | 854 |
| 14/04/2025 | 4.942,01 | 4.813,89 | 4.813,89 | 4.935,93 | 291.207.768 | 4.813,49 | 1.076.306 | 854 |
| 11/04/2025 | 4.840,15 | 4.686,76 | 4.793,33 | 4.813,49 | 283.984.159 | 4.778,68 | 905.842 | 855 |
| 10/04/2025 | 4.959,30 | 4.565,55 | 4.565,55 | 4.778,68 | 281.930.792 | 4.565,55 | 1.487.798 | 862 |
| 09/04/2025 | 4.801,72 | 4.550,18 | 4.801,72 | 4.565,55 | 269.356.260 | 4.801,72 | 1.871.072 | 860 |
| 08/04/2025 | 4.841,18 | 4.579,13 | 4.579,13 | 4.801,72 | 283.289.638 | 4.577,97 | 2.305.552 | 855 |
| 07/04/2025 | 5.055,90 | 4.549,74 | 5.055,90 | 4.577,97 | 270.089.421 | 5.055,90 | 2.932.303 | 855 |
| 04/04/2025 | 5.315,51 | 4.970,73 | 5.308,81 | 5.055,90 | 298.285.872 | 5.319,93 | 2.721.019 | 855 |
| 03/04/2025 | 5.456,14 | 5.314,20 | 5.390,15 | 5.319,93 | 313.863.192 | 5.475,41 | 1.306.867 | 855 |
| 02/04/2025 | 5.488,02 | 5.405,25 | 5.446,57 | 5.475,41 | 323.036.018 | 5.451,66 | 1.464.413 | 855 |
| 01/04/2025 | 5.516,72 | 5.412,01 | 5.412,01 | 5.451,66 | 321.634.676 | 5.431,88 | 1.148.447 | 855 |
| 31/03/2025 | 5.630,11 | 5.431,88 | 5.630,11 | 5.431,88 | 320.467.769 | 5.660,64 | 1.952.910 | 854 |
| 28/03/2025 | 5.724,63 | 5.600,51 | 5.616,66 | 5.660,64 | 333.964.352 | 5.617,81 | 1.847.490 | 854 |
| 28/03/2025 | 5.724,63 | 5.600,51 | 5.616,66 | 5.660,64 | 333.964.352 | 5.617,81 | 1.847.490 | 854 |
| 27/03/2025 | 5.685,66 | 5.585,77 | 5.662,88 | 5.617,81 | 331.437.385 | 5.642,53 | 1.452.026 | 855 |
| 26/03/2025 | 5.687,50 | 5.617,82 | 5.648,46 | 5.642,53 | 332.895.780 | 5.651,92 | 2.391.313 | 856 |
| 24/03/2025 | 5.670,61 | 5.594,93 | 5.615,59 | 5.651,92 | 333.449.731 | 5.604,40 | 2.040.775 | 855 |
| 21/03/2025 | 5.696,20 | 5.574,57 | 5.696,20 | 5.604,40 | 330.646.095 | 5.678,71 | 1.712.510 | 854 |
| 21/03/2025 | 5.696,20 | 5.574,57 | 5.696,20 | 5.604,40 | 330.646.095 | 5.678,71 | 1.712.510 | 854 |
| 20/03/2025 | 5.705,80 | 5.626,92 | 5.674,45 | 5.678,71 | 335.029.918 | 5.669,70 | 1.944.834 | 854 |
| 19/03/2025 | 5.708,69 | 5.593,55 | 5.611,71 | 5.669,70 | 334.498.617 | 5.604,39 | 3.163.171 | 854 |
| 17/03/2025 | 5.508,72 | 5.399,00 | 5.409,99 | 5.467,08 | 322.544.700 | 5.389,58 | 1.927.147 | 762 |
| 14/03/2025 | 5.398,46 | 5.320,04 | 5.325,07 | 5.389,58 | 317.971.971 | 5.325,07 | 1.345.908 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 13/03/2025 | 5.354,33 | 5.302,56 | 5.329,19 | 5.325,07 | 314.166.310 | 5.329,19 | 1.332.773 | 854 |
| 12/03/2025 | 5.356,19 | 5.288,37 | 5.288,37 | 5.329,19 | 314.409.209 | 5.261,93 | 1.332.576 | 856 |
| 11/03/2025 | 5.348,02 | 5.252,94 | 5.281,48 | 5.261,93 | 310.441.243 | 5.286,57 | 1.019.736 | 856 |
| 10/03/2025 | 5.348,72 | 5.272,96 | 5.345,06 | 5.286,57 | 311.894.751 | 5.345,06 | 1.185.644 | 855 |
| 07/03/2025 | 5.373,56 | 5.293,69 | 5.350,47 | 5.345,06 | 315.345.910 | 5.341,82 | 1.289.143 | 856 |
| 06/03/2025 | 5.469,67 | 5.320,16 | 5.444,34 | 5.341,82 | 315.154.282 | 5.423,98 | 1.758.139 | 856 |
| 05/03/2025 | 5.450,03 | 5.349,19 | 5.349,19 | 5.423,98 | 320.001.882 | 5.303,39 | 2.861.517 | 856 |
| 05/03/2025 | 5.450,03 | 5.349,19 | 5.349,19 | 5.423,98 | 320.001.882 | 5.303,39 | 2.861.517 | 856 |