| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 17/06/2025 | 5.750,87 | 5.692,80 | 5.733,80 | 5.717,95 | 6.536.673.137 | 5.772,19 | 12.028.577 | 855 |
| 16/06/2025 | 5.812,69 | 5.761,27 | 5.781,42 | 5.772,19 | 6.598.676.655 | 5.792,37 | 17.262.763 | 856 |
| 13/06/2025 | 5.862,07 | 5.766,46 | 5.857,22 | 5.792,37 | 6.621.746.435 | 5.959,24 | 19.586.574 | 855 |
| 12/06/2025 | 6.020,45 | 5.905,29 | 6.020,45 | 5.959,24 | 6.812.511.391 | 6.036,77 | 11.933.617 | 856 |
| 11/06/2025 | 6.036,91 | 5.897,06 | 5.944,05 | 6.036,77 | 6.901.148.779 | 5.924,48 | 12.950.647 | 856 |
| 10/06/2025 | 5.924,48 | 5.858,35 | 5.882,41 | 5.924,48 | 6.772.777.003 | 5.852,38 | 20.457.606 | 855 |
| 06/06/2025 | 5.876,92 | 5.819,07 | 5.876,92 | 5.852,38 | 6.690.352.973 | 5.842,77 | 10.347.286 | 856 |
| 05/06/2025 | 5.887,83 | 5.809,47 | 5.877,15 | 5.842,77 | 6.679.364.523 | 5.871,34 | 11.738.904 | 857 |
| 04/06/2025 | 5.884,55 | 5.826,62 | 5.826,62 | 5.871,34 | 6.712.028.050 | 5.828,01 | 21.298.780 | 856 |
| 03/06/2025 | 5.828,66 | 5.749,97 | 5.776,09 | 5.828,01 | 6.662.494.296 | 5.791,00 | 14.028.169 | 856 |
| 02/06/2025 | 5.866,11 | 5.695,03 | 5.850,37 | 5.791,00 | 6.620.180.824 | 5.827,86 | 12.019.836 | 855 |
| 30/05/2025 | 5.969,72 | 5.827,86 | 5.969,72 | 5.827,86 | 6.662.328.759 | 5.968,60 | 70.259.958 | 855 |
| 29/05/2025 | 6.065,85 | 5.968,60 | 6.065,85 | 5.968,60 | 6.823.215.569 | 6.048,84 | 13.510.053 | 856 |
| 28/05/2025 | 6.048,84 | 5.989,40 | 6.031,07 | 6.048,84 | 6.914.949.078 | 5.999,21 | 20.570.399 | 856 |
| 27/05/2025 | 6.012,59 | 5.930,80 | 5.973,37 | 5.999,21 | 6.858.209.463 | 5.983,41 | 14.225.699 | 856 |
| 26/05/2025 | 6.013,49 | 5.940,82 | 5.947,49 | 5.983,41 | 6.840.145.324 | 5.890,52 | 13.032.358 | 855 |
| 23/05/2025 | 6.002,79 | 5.809,11 | 5.956,58 | 5.890,52 | 6.733.958.763 | 5.983,86 | 15.400.131 | 857 |
| 22/05/2025 | 6.023,86 | 5.960,34 | 5.990,78 | 5.983,86 | 6.840.661.674 | 6.062,19 | 17.062.105 | 856 |
| 21/05/2025 | 6.062,67 | 5.934,84 | 5.985,72 | 6.062,19 | 6.930.202.342 | 5.985,78 | 14.893.505 | 855 |
| 20/05/2025 | 6.008,87 | 5.930,77 | 5.980,13 | 5.985,78 | 6.842.859.336 | 5.992,29 | 19.195.533 | 856 |
| 19/05/2025 | 5.997,61 | 5.943,92 | 5.943,92 | 5.992,29 | 6.850.299.815 | 6.008,65 | 17.059.103 | 855 |
| 16/05/2025 | 6.018,48 | 5.964,52 | 6.001,09 | 6.008,65 | 6.869.004.724 | 5.965,40 | 17.349.607 | 856 |
| 15/05/2025 | 5.982,01 | 5.947,63 | 5.974,70 | 5.965,40 | 6.819.561.768 | 5.973,49 | 13.244.246 | 855 |
| 14/05/2025 | 6.002,50 | 5.949,61 | 5.961,04 | 5.973,49 | 6.828.803.820 | 5.967,47 | 18.361.296 | 854 |
| 13/05/2025 | 5.974,05 | 5.875,09 | 5.911,24 | 5.967,47 | 6.821.919.104 | 5.922,54 | 20.370.851 | 854 |
| 12/05/2025 | 5.959,51 | 5.887,72 | 5.887,72 | 5.922,54 | 6.770.564.193 | 5.885,37 | 15.956.078 | 855 |
| 09/05/2025 | 5.908,20 | 5.806,38 | 5.825,11 | 5.885,37 | 6.728.068.650 | 5.813,53 | 11.993.250 | 854 |
| 08/05/2025 | 5.833,36 | 5.777,46 | 5.816,43 | 5.813,53 | 6.645.946.436 | 5.785,50 | 15.342.413 | 856 |
| 07/05/2025 | 5.862,57 | 5.732,82 | 5.850,02 | 5.785,50 | 6.613.899.160 | 5.844,34 | 15.699.666 | 855 |
| 06/05/2025 | 5.869,48 | 5.831,48 | 5.847,97 | 5.844,34 | 6.681.165.162 | 5.855,86 | 13.940.490 | 854 |
| 05/05/2025 | 5.862,09 | 5.808,13 | 5.838,62 | 5.855,86 | 6.694.330.769 | 5.859,38 | 14.945.997 | 855 |
| 02/05/2025 | 5.859,39 | 5.789,59 | 5.823,71 | 5.859,38 | 6.698.353.410 | 5.790,91 | 19.031.517 | 854 |
| 30/04/2025 | 5.811,71 | 5.747,24 | 5.785,25 | 5.790,91 | 6.620.085.759 | 5.777,81 | 22.448.653 | 854 |
| 29/04/2025 | 5.789,19 | 5.652,14 | 5.664,08 | 5.777,81 | 6.605.105.415 | 5.673,12 | 19.268.662 | 854 |
| 28/04/2025 | 5.673,17 | 5.618,17 | 5.642,80 | 5.673,12 | 6.485.431.714 | 5.619,13 | 14.799.535 | 854 |
| 25/04/2025 | 5.677,42 | 5.589,95 | 5.659,12 | 5.619,13 | 6.423.711.817 | 5.649,22 | 14.091.586 | 855 |
| 24/04/2025 | 5.651,63 | 5.614,49 | 5.641,67 | 5.649,22 | 6.458.108.692 | 5.675,45 | 13.681.804 | 854 |
| 23/04/2025 | 5.675,45 | 5.589,61 | 5.589,61 | 5.675,45 | 6.488.087.777 | 5.572,81 | 13.007.486 | 855 |
| 22/04/2025 | 5.592,62 | 5.518,17 | 5.534,01 | 5.572,81 | 6.370.754.673 | 5.534,31 | 17.270.183 | 855 |
| 17/04/2025 | 5.543,81 | 5.485,30 | 5.527,35 | 5.534,31 | 6.326.738.154 | 5.520,89 | 10.701.492 | 855 |
| 16/04/2025 | 5.536,46 | 5.467,93 | 5.521,67 | 5.520,89 | 6.311.402.894 | 5.549,84 | 9.768.111 | 855 |
| 15/04/2025 | 5.549,84 | 5.435,83 | 5.467,03 | 5.549,84 | 6.344.489.152 | 5.472,11 | 11.755.486 | 854 |
| 14/04/2025 | 5.472,11 | 5.384,44 | 5.411,17 | 5.472,11 | 6.255.632.569 | 5.378,34 | 14.884.135 | 854 |
| 11/04/2025 | 5.382,59 | 5.264,11 | 5.375,48 | 5.378,34 | 6.148.436.041 | 5.346,00 | 19.238.833 | 855 |
| 10/04/2025 | 5.415,21 | 5.177,38 | 5.177,38 | 5.346,00 | 6.111.463.222 | 5.177,38 | 26.377.150 | 862 |
| 09/04/2025 | 5.244,74 | 5.031,38 | 5.244,74 | 5.177,38 | 5.918.709.340 | 5.244,74 | 26.820.121 | 860 |
| 08/04/2025 | 5.271,76 | 5.029,56 | 5.073,55 | 5.244,74 | 5.995.706.808 | 4.967,02 | 26.176.195 | 855 |
| 07/04/2025 | 5.170,00 | 4.770,42 | 5.170,00 | 4.967,02 | 5.678.224.703 | 5.170,00 | 35.462.558 | 855 |
| 04/04/2025 | 5.407,84 | 5.104,93 | 5.407,84 | 5.170,00 | 5.910.267.716 | 5.386,96 | 30.671.935 | 855 |
| 03/04/2025 | 5.476,71 | 5.386,96 | 5.424,70 | 5.386,96 | 6.158.288.075 | 5.499,43 | 14.908.689 | 855 |
| 02/04/2025 | 5.539,97 | 5.453,91 | 5.520,82 | 5.499,43 | 6.286.863.161 | 5.508,79 | 11.606.508 | 855 |
| 01/04/2025 | 5.530,78 | 5.448,74 | 5.448,74 | 5.508,79 | 6.297.570.603 | 5.466,46 | 7.766.621 | 855 |
| 31/03/2025 | 5.583,56 | 5.437,50 | 5.583,31 | 5.466,46 | 6.249.180.719 | 5.607,51 | 19.535.725 | 854 |
| 28/03/2025 | 5.642,83 | 5.579,30 | 5.579,30 | 5.607,51 | 6.410.425.370 | 5.605,48 | 13.565.162 | 854 |
| 28/03/2025 | 5.642,83 | 5.579,30 | 5.579,30 | 5.607,51 | 6.410.425.370 | 5.605,48 | 13.565.162 | 854 |
| 27/03/2025 | 5.622,16 | 5.546,49 | 5.598,50 | 5.605,48 | 6.408.097.248 | 5.596,70 | 14.540.109 | 855 |
| 26/03/2025 | 5.653,18 | 5.569,16 | 5.623,11 | 5.596,70 | 6.398.067.435 | 5.596,21 | 24.210.425 | 856 |
| 24/03/2025 | 5.597,34 | 5.518,75 | 5.518,75 | 5.596,21 | 6.397.503.791 | 5.554,07 | 13.146.931 | 855 |
| 21/03/2025 | 5.554,17 | 5.502,25 | 5.508,18 | 5.554,07 | 6.349.335.584 | 5.489,48 | 34.883.638 | 854 |
| 21/03/2025 | 5.554,17 | 5.502,25 | 5.508,18 | 5.554,07 | 6.349.335.584 | 5.489,48 | 34.883.638 | 854 |
| 20/03/2025 | 5.504,91 | 5.459,50 | 5.489,47 | 5.489,48 | 6.275.488.230 | 5.470,33 | 14.944.660 | 854 |
| 19/03/2025 | 5.512,98 | 5.444,90 | 5.491,09 | 5.470,33 | 6.253.603.144 | 5.489,58 | 19.148.058 | 854 |
| 17/03/2025 | 5.499,97 | 5.459,32 | 5.465,83 | 5.484,46 | 6.269.754.718 | 5.504,65 | 6.270.986 | 762 |
| 14/03/2025 | 5.504,65 | 5.418,99 | 5.435,27 | 5.504,65 | 6.292.837.109 | 5.443,39 | 11.337.645 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 13/03/2025 | 5.448,45 | 5.389,72 | 5.424,48 | 5.443,39 | 6.222.804.349 | 5.438,56 | 13.230.943 | 854 |
| 12/03/2025 | 5.438,56 | 5.354,98 | 5.354,98 | 5.438,56 | 6.217.286.414 | 5.336,64 | 14.843.747 | 856 |
| 11/03/2025 | 5.372,73 | 5.301,79 | 5.327,78 | 5.336,64 | 6.100.772.461 | 5.337,06 | 11.364.835 | 856 |
| 10/03/2025 | 5.337,06 | 5.251,61 | 5.313,15 | 5.337,06 | 6.101.244.971 | 5.286,76 | 11.583.766 | 855 |
| 07/03/2025 | 5.310,18 | 5.253,56 | 5.298,20 | 5.286,76 | 6.043.743.311 | 5.293,14 | 7.131.833 | 856 |
| 06/03/2025 | 5.348,68 | 5.285,22 | 5.318,92 | 5.293,14 | 6.051.042.396 | 5.296,95 | 8.950.187 | 856 |
| 05/03/2025 | 5.351,62 | 5.278,89 | 5.281,93 | 5.296,95 | 6.055.391.069 | 5.284,48 | 16.161.065 | 856 |
| 05/03/2025 | 5.351,62 | 5.278,89 | 5.281,93 | 5.296,95 | 6.055.391.069 | 5.284,48 | 16.161.065 | 856 |