| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 17/06/2025 | 8.510,14 | 8.399,49 | 8.510,14 | 8.399,99 | 922.164.190 | 8.508,53 | 1.016.669 | 855 |
| 16/06/2025 | 8.661,74 | 8.508,53 | 8.646,67 | 8.508,53 | 934.079.813 | 8.643,52 | 1.352.873 | 856 |
| 13/06/2025 | 8.697,76 | 8.564,24 | 8.689,63 | 8.643,52 | 948.899.542 | 8.701,54 | 1.596.586 | 855 |
| 12/06/2025 | 8.724,73 | 8.604,63 | 8.650,78 | 8.701,54 | 955.269.045 | 8.673,06 | 1.552.429 | 856 |
| 11/06/2025 | 8.685,04 | 8.600,52 | 8.646,46 | 8.673,06 | 952.142.630 | 8.646,46 | 1.223.241 | 856 |
| 10/06/2025 | 8.646,46 | 8.545,92 | 8.623,55 | 8.646,46 | 949.222.619 | 8.632,07 | 1.381.849 | 855 |
| 06/06/2025 | 8.649,15 | 8.531,24 | 8.602,70 | 8.632,07 | 947.642.855 | 8.604,57 | 910.259 | 856 |
| 05/06/2025 | 8.646,37 | 8.543,94 | 8.625,35 | 8.604,57 | 944.623.549 | 8.625,35 | 973.167 | 857 |
| 04/06/2025 | 8.625,35 | 8.506,22 | 8.599,65 | 8.625,35 | 946.905.288 | 8.599,65 | 1.413.098 | 856 |
| 03/06/2025 | 8.624,59 | 8.535,38 | 8.557,39 | 8.599,65 | 944.084.173 | 8.561,74 | 773.801 | 856 |
| 02/06/2025 | 8.605,22 | 8.515,01 | 8.518,32 | 8.561,74 | 939.921.768 | 8.518,02 | 1.036.753 | 855 |
| 30/05/2025 | 8.709,54 | 8.518,02 | 8.684,90 | 8.518,02 | 935.122.205 | 8.684,26 | 2.139.756 | 855 |
| 29/05/2025 | 8.745,99 | 8.650,45 | 8.745,99 | 8.684,26 | 953.371.789 | 8.787,08 | 1.820.007 | 856 |
| 28/05/2025 | 8.838,44 | 8.737,18 | 8.833,13 | 8.787,08 | 964.660.231 | 8.829,11 | 1.997.621 | 856 |
| 27/05/2025 | 8.845,99 | 8.705,75 | 8.715,09 | 8.829,11 | 969.273.853 | 8.715,09 | 2.072.213 | 856 |
| 26/05/2025 | 8.752,41 | 8.567,35 | 8.567,35 | 8.715,09 | 956.756.291 | 8.555,24 | 1.680.385 | 855 |
| 23/05/2025 | 8.658,27 | 8.496,88 | 8.556,99 | 8.555,24 | 939.208.227 | 8.629,46 | 2.795.020 | 857 |
| 22/05/2025 | 8.785,90 | 8.629,46 | 8.785,90 | 8.629,46 | 947.355.966 | 8.786,08 | 2.000.605 | 856 |
| 21/05/2025 | 8.811,46 | 8.678,15 | 8.716,34 | 8.786,08 | 964.549.725 | 8.715,95 | 1.593.160 | 855 |
| 20/05/2025 | 8.762,49 | 8.692,15 | 8.744,80 | 8.715,95 | 956.850.738 | 8.736,52 | 1.133.253 | 856 |
| 19/05/2025 | 8.751,55 | 8.640,39 | 8.667,99 | 8.736,52 | 959.109.204 | 8.664,39 | 1.061.509 | 855 |
| 16/05/2025 | 8.664,39 | 8.567,40 | 8.611,68 | 8.664,39 | 951.190.578 | 8.525,65 | 1.766.566 | 856 |
| 15/05/2025 | 8.565,32 | 8.437,56 | 8.458,97 | 8.525,65 | 935.960.193 | 8.463,23 | 1.505.310 | 855 |
| 14/05/2025 | 8.515,12 | 8.402,97 | 8.515,12 | 8.463,23 | 929.107.238 | 8.492,71 | 951.979 | 854 |
| 13/05/2025 | 8.532,11 | 8.385,95 | 8.391,55 | 8.492,71 | 932.343.331 | 8.391,55 | 1.459.556 | 854 |
| 12/05/2025 | 8.493,06 | 8.373,96 | 8.475,21 | 8.391,55 | 921.238.545 | 8.513,25 | 2.316.014 | 855 |
| 09/05/2025 | 8.552,84 | 8.415,30 | 8.481,14 | 8.513,25 | 934.598.018 | 8.463,00 | 1.381.521 | 854 |
| 08/05/2025 | 8.568,91 | 8.462,44 | 8.547,48 | 8.463,00 | 929.082.452 | 8.499,25 | 1.091.320 | 856 |
| 07/05/2025 | 8.502,29 | 8.414,08 | 8.414,08 | 8.499,25 | 933.061.625 | 8.388,63 | 934.851 | 855 |
| 06/05/2025 | 8.456,90 | 8.362,66 | 8.421,03 | 8.388,63 | 920.917.141 | 8.413,35 | 2.809.778 | 854 |
| 05/05/2025 | 8.413,35 | 8.171,78 | 8.266,71 | 8.413,35 | 923.631.592 | 8.259,24 | 858.610 | 855 |
| 02/05/2025 | 8.272,68 | 8.178,20 | 8.233,42 | 8.259,24 | 906.712.710 | 8.247,29 | 1.734.898 | 854 |
| 30/04/2025 | 8.309,50 | 8.152,51 | 8.152,51 | 8.247,29 | 905.401.206 | 8.126,89 | 3.437.731 | 854 |
| 29/04/2025 | 8.159,91 | 8.093,40 | 8.101,36 | 8.126,89 | 892.183.048 | 8.101,36 | 995.121 | 854 |
| 28/04/2025 | 8.148,60 | 8.089,37 | 8.122,42 | 8.101,36 | 889.380.505 | 8.130,95 | 744.616 | 854 |
| 25/04/2025 | 8.130,95 | 8.055,72 | 8.082,57 | 8.130,95 | 892.628.579 | 8.082,57 | 983.314 | 855 |
| 24/04/2025 | 8.082,57 | 7.984,23 | 7.998,46 | 8.082,57 | 887.317.615 | 8.004,83 | 1.259.668 | 854 |
| 23/04/2025 | 8.020,54 | 7.904,67 | 7.938,54 | 8.004,83 | 878.782.775 | 7.912,01 | 1.274.249 | 855 |
| 22/04/2025 | 7.981,88 | 7.898,32 | 7.941,03 | 7.912,01 | 868.593.439 | 7.911,82 | 1.062.935 | 855 |
| 17/04/2025 | 7.945,47 | 7.824,99 | 7.907,46 | 7.911,82 | 868.572.372 | 7.886,92 | 1.239.473 | 855 |
| 16/04/2025 | 7.927,12 | 7.864,51 | 7.881,16 | 7.886,92 | 865.838.847 | 7.844,56 | 1.165.368 | 855 |
| 15/04/2025 | 7.864,88 | 7.751,20 | 7.751,20 | 7.844,56 | 861.189.075 | 7.727,85 | 964.403 | 854 |
| 14/04/2025 | 7.788,25 | 7.684,06 | 7.684,06 | 7.727,85 | 848.375.564 | 7.683,50 | 1.150.104 | 854 |
| 11/04/2025 | 7.744,05 | 7.584,01 | 7.621,71 | 7.683,50 | 843.506.705 | 7.631,26 | 1.510.045 | 855 |
| 10/04/2025 | 8.025,57 | 7.361,18 | 7.361,18 | 7.631,26 | 837.771.723 | 7.361,18 | 2.051.168 | 862 |
| 09/04/2025 | 7.527,40 | 7.257,17 | 7.527,40 | 7.361,18 | 808.122.294 | 7.527,40 | 2.075.424 | 860 |
| 08/04/2025 | 7.578,77 | 7.236,98 | 7.236,98 | 7.527,40 | 826.370.358 | 7.197,21 | 2.227.300 | 855 |
| 07/04/2025 | 7.759,10 | 7.197,21 | 7.759,10 | 7.197,21 | 790.121.216 | 7.764,03 | 4.113.413 | 855 |
| 04/04/2025 | 8.042,79 | 7.683,76 | 8.010,04 | 7.764,03 | 852.245.639 | 8.030,16 | 5.538.441 | 855 |
| 03/04/2025 | 8.061,12 | 7.958,28 | 7.984,69 | 8.030,16 | 881.457.825 | 7.993,21 | 1.563.781 | 855 |
| 02/04/2025 | 8.033,01 | 7.927,52 | 7.927,52 | 7.993,21 | 877.402.340 | 7.925,60 | 1.614.228 | 855 |
| 01/04/2025 | 7.981,17 | 7.829,54 | 7.964,12 | 7.925,60 | 869.980.300 | 7.927,99 | 1.359.684 | 855 |
| 31/03/2025 | 8.008,83 | 7.904,08 | 8.008,83 | 7.927,99 | 870.242.617 | 8.030,14 | 1.237.694 | 854 |
| 28/03/2025 | 8.053,72 | 7.977,23 | 7.979,54 | 8.030,14 | 881.456.018 | 7.979,54 | 1.296.314 | 854 |
| 28/03/2025 | 8.053,72 | 7.977,23 | 7.979,54 | 8.030,14 | 881.456.018 | 7.979,54 | 1.296.314 | 854 |
| 27/03/2025 | 7.990,00 | 7.940,48 | 7.974,43 | 7.979,54 | 875.901.781 | 7.973,79 | 1.275.315 | 855 |
| 26/03/2025 | 7.977,07 | 7.858,32 | 7.892,02 | 7.973,79 | 875.270.148 | 7.926,64 | 2.039.053 | 856 |
| 24/03/2025 | 7.926,64 | 7.785,76 | 7.828,35 | 7.926,64 | 870.094.528 | 7.795,46 | 1.141.945 | 855 |
| 21/03/2025 | 7.911,49 | 7.795,46 | 7.841,95 | 7.795,46 | 855.695.440 | 7.842,40 | 2.896.848 | 854 |
| 21/03/2025 | 7.911,49 | 7.795,46 | 7.841,95 | 7.795,46 | 855.695.440 | 7.842,40 | 2.896.848 | 854 |
| 20/03/2025 | 7.865,91 | 7.785,25 | 7.808,60 | 7.842,40 | 860.847.973 | 7.808,60 | 1.136.672 | 854 |
| 19/03/2025 | 7.968,67 | 7.775,23 | 7.968,67 | 7.808,60 | 857.137.593 | 7.969,95 | 1.940.790 | 854 |
| 17/03/2025 | 8.030,92 | 7.874,41 | 7.949,92 | 8.003,06 | 878.483.596 | 7.923,29 | 1.191.663 | 762 |
| 14/03/2025 | 7.926,08 | 7.732,91 | 7.732,91 | 7.923,29 | 869.727.054 | 7.714,20 | 1.325.986 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 12/03/2025 | 7.866,31 | 7.665,79 | 7.665,79 | 7.846,86 | 861.337.956 | 7.670,05 | 1.351.936 | 856 |
| 11/03/2025 | 7.841,05 | 7.670,05 | 7.780,13 | 7.670,05 | 841.929.858 | 7.794,06 | 760.184 | 856 |
| 10/03/2025 | 7.855,95 | 7.773,20 | 7.807,30 | 7.794,06 | 855.541.381 | 7.807,30 | 575.605 | 855 |
| 07/03/2025 | 7.816,64 | 7.569,23 | 7.569,23 | 7.807,30 | 856.995.080 | 7.569,23 | 1.498.740 | 856 |
| 06/03/2025 | 7.704,78 | 7.569,23 | 7.704,78 | 7.569,23 | 830.862.801 | 7.696,70 | 1.788.492 | 856 |
| 05/03/2025 | 7.787,74 | 7.654,73 | 7.735,56 | 7.696,70 | 844.855.051 | 7.735,13 | 1.689.221 | 856 |
| 05/03/2025 | 7.787,74 | 7.654,73 | 7.735,56 | 7.696,70 | 844.855.051 | 7.735,13 | 1.689.221 | 856 |