| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 17/06/2025 | 5.966,04 | 5.917,83 | 5.958,39 | 5.931,35 | 10.669.220.904 | 5.986,63 | 16.461.543 | 855 |
| 16/06/2025 | 6.030,14 | 5.981,43 | 6.007,82 | 5.986,63 | 10.768.668.960 | 6.042,34 | 15.668.160 | 856 |
| 13/06/2025 | 6.044,70 | 5.974,64 | 5.979,32 | 6.042,34 | 10.868.880.900 | 6.084,26 | 26.706.446 | 855 |
| 12/06/2025 | 6.093,75 | 6.044,04 | 6.093,75 | 6.084,26 | 10.944.284.104 | 6.082,63 | 19.358.873 | 856 |
| 11/06/2025 | 6.113,50 | 6.073,32 | 6.103,72 | 6.082,63 | 10.941.353.390 | 6.088,20 | 15.276.452 | 856 |
| 10/06/2025 | 6.111,48 | 6.049,07 | 6.111,48 | 6.088,20 | 10.951.365.165 | 6.051,22 | 17.931.446 | 855 |
| 06/06/2025 | 6.066,75 | 5.984,26 | 6.009,69 | 6.051,22 | 10.884.853.631 | 5.986,24 | 15.958.920 | 856 |
| 05/06/2025 | 6.041,77 | 5.958,26 | 5.988,51 | 5.986,24 | 10.767.954.359 | 5.996,42 | 14.462.169 | 857 |
| 04/06/2025 | 6.003,74 | 5.909,87 | 5.909,87 | 5.996,42 | 10.786.264.001 | 5.886,20 | 20.889.545 | 856 |
| 03/06/2025 | 5.926,33 | 5.832,43 | 5.832,43 | 5.886,20 | 10.588.018.593 | 5.856,63 | 17.446.961 | 856 |
| 02/06/2025 | 5.943,20 | 5.833,55 | 5.913,09 | 5.856,63 | 10.534.822.012 | 5.921,93 | 17.232.478 | 855 |
| 30/05/2025 | 5.977,61 | 5.897,75 | 5.956,51 | 5.921,93 | 10.652.274.444 | 5.950,92 | 89.675.372 | 855 |
| 29/05/2025 | 6.051,39 | 5.950,92 | 6.027,83 | 5.950,92 | 10.704.433.596 | 6.020,14 | 19.659.715 | 856 |
| 28/05/2025 | 6.039,10 | 6.002,29 | 6.020,20 | 6.020,14 | 10.828.934.019 | 6.002,85 | 24.990.116 | 856 |
| 27/05/2025 | 6.018,71 | 5.957,38 | 5.957,38 | 6.002,85 | 10.797.834.517 | 5.999,23 | 22.177.628 | 856 |
| 26/05/2025 | 6.006,52 | 5.915,33 | 5.915,33 | 5.999,23 | 10.791.326.475 | 5.869,91 | 21.848.302 | 855 |
| 23/05/2025 | 5.988,10 | 5.765,67 | 5.956,76 | 5.869,91 | 10.558.706.904 | 5.954,58 | 50.179.224 | 857 |
| 22/05/2025 | 5.969,68 | 5.833,05 | 5.861,42 | 5.954,58 | 10.711.003.118 | 5.871,26 | 34.664.443 | 856 |
| 21/05/2025 | 5.871,26 | 5.770,04 | 5.856,21 | 5.871,26 | 10.561.142.452 | 5.880,35 | 35.470.433 | 855 |
| 20/05/2025 | 5.902,29 | 5.868,91 | 5.877,15 | 5.880,35 | 10.577.482.659 | 5.883,41 | 17.711.339 | 856 |
| 19/05/2025 | 5.885,70 | 5.833,25 | 5.875,55 | 5.883,41 | 10.582.992.557 | 5.885,15 | 20.180.525 | 855 |
| 16/05/2025 | 5.885,15 | 5.778,79 | 5.778,79 | 5.885,15 | 10.586.130.640 | 5.766,67 | 30.255.744 | 856 |
| 15/05/2025 | 5.788,10 | 5.745,21 | 5.788,10 | 5.766,67 | 10.373.000.134 | 5.800,04 | 12.778.625 | 855 |
| 14/05/2025 | 5.800,04 | 5.774,12 | 5.797,47 | 5.800,04 | 10.433.028.132 | 5.792,62 | 19.369.554 | 854 |
| 13/05/2025 | 5.792,62 | 5.718,40 | 5.780,26 | 5.792,62 | 10.419.683.507 | 5.785,63 | 15.740.809 | 854 |
| 12/05/2025 | 5.799,60 | 5.752,77 | 5.752,77 | 5.785,63 | 10.407.112.344 | 5.686,48 | 24.647.993 | 855 |
| 09/05/2025 | 5.720,37 | 5.633,92 | 5.645,84 | 5.686,48 | 10.228.765.790 | 5.617,27 | 16.225.633 | 854 |
| 08/05/2025 | 5.713,70 | 5.608,11 | 5.713,70 | 5.617,27 | 10.104.257.559 | 5.668,65 | 13.327.848 | 856 |
| 07/05/2025 | 5.686,36 | 5.633,11 | 5.635,13 | 5.668,65 | 10.196.679.434 | 5.635,17 | 14.223.634 | 855 |
| 06/05/2025 | 5.705,82 | 5.615,13 | 5.700,37 | 5.635,17 | 10.136.469.866 | 5.711,72 | 13.197.187 | 854 |
| 05/05/2025 | 5.711,72 | 5.638,59 | 5.638,59 | 5.711,72 | 10.274.151.403 | 5.645,03 | 12.757.612 | 855 |
| 02/05/2025 | 5.691,79 | 5.615,39 | 5.663,99 | 5.645,03 | 10.154.192.188 | 5.601,42 | 27.454.666 | 854 |
| 30/04/2025 | 5.761,28 | 5.574,86 | 5.748,39 | 5.601,42 | 10.075.756.068 | 5.718,97 | 28.544.460 | 854 |
| 29/04/2025 | 5.776,48 | 5.698,02 | 5.748,42 | 5.718,97 | 10.287.195.496 | 5.747,22 | 22.312.005 | 854 |
| 28/04/2025 | 5.809,02 | 5.747,22 | 5.783,16 | 5.747,22 | 10.338.015.765 | 5.741,40 | 14.982.170 | 854 |
| 25/04/2025 | 5.802,64 | 5.730,27 | 5.737,98 | 5.741,40 | 10.327.552.967 | 5.722,82 | 18.464.451 | 855 |
| 24/04/2025 | 5.784,92 | 5.706,24 | 5.753,50 | 5.722,82 | 10.294.133.265 | 5.755,30 | 24.731.642 | 854 |
| 23/04/2025 | 5.768,95 | 5.624,57 | 5.624,57 | 5.755,30 | 10.352.555.479 | 5.576,33 | 30.584.350 | 855 |
| 22/04/2025 | 5.586,02 | 5.494,49 | 5.501,63 | 5.576,33 | 10.030.620.032 | 5.498,28 | 14.938.341 | 855 |
| 17/04/2025 | 5.549,21 | 5.474,02 | 5.549,21 | 5.498,28 | 9.890.233.011 | 5.537,95 | 12.688.946 | 855 |
| 16/04/2025 | 5.591,55 | 5.518,31 | 5.559,63 | 5.537,95 | 9.961.580.341 | 5.570,18 | 14.710.174 | 855 |
| 15/04/2025 | 5.620,52 | 5.560,80 | 5.598,53 | 5.570,18 | 10.019.555.319 | 5.576,96 | 20.569.960 | 854 |
| 14/04/2025 | 5.576,96 | 5.435,33 | 5.442,35 | 5.576,96 | 10.031.756.636 | 5.351,52 | 27.345.041 | 854 |
| 11/04/2025 | 5.376,83 | 5.233,50 | 5.333,05 | 5.351,52 | 9.626.243.900 | 5.326,83 | 20.443.675 | 855 |
| 10/04/2025 | 5.492,04 | 5.113,31 | 5.113,31 | 5.326,83 | 9.581.819.021 | 5.113,31 | 45.625.168 | 862 |
| 09/04/2025 | 5.266,36 | 4.993,93 | 5.266,36 | 5.113,31 | 9.197.747.091 | 5.266,36 | 36.579.750 | 860 |
| 08/04/2025 | 5.296,13 | 5.063,57 | 5.063,57 | 5.266,36 | 9.473.053.647 | 4.968,06 | 41.237.588 | 855 |
| 07/04/2025 | 5.398,00 | 4.945,68 | 5.398,00 | 4.968,06 | 8.936.466.649 | 5.398,00 | 64.686.241 | 855 |
| 04/04/2025 | 5.563,48 | 5.256,80 | 5.541,39 | 5.398,00 | 9.709.840.672 | 5.598,52 | 64.113.517 | 855 |
| 03/04/2025 | 5.720,55 | 5.571,43 | 5.578,07 | 5.598,52 | 10.070.532.584 | 5.686,09 | 34.472.095 | 855 |
| 02/04/2025 | 5.700,90 | 5.649,44 | 5.672,73 | 5.686,09 | 10.228.057.546 | 5.691,12 | 15.039.835 | 855 |
| 01/04/2025 | 5.733,82 | 5.664,99 | 5.683,57 | 5.691,12 | 10.237.106.531 | 5.648,06 | 16.012.728 | 855 |
| 31/03/2025 | 5.814,20 | 5.635,86 | 5.814,20 | 5.648,06 | 10.159.651.990 | 5.872,37 | 40.620.839 | 854 |
| 28/03/2025 | 5.902,60 | 5.832,09 | 5.850,30 | 5.872,37 | 10.563.128.553 | 5.848,85 | 31.806.485 | 854 |
| 28/03/2025 | 5.902,60 | 5.832,09 | 5.850,30 | 5.872,37 | 10.563.128.553 | 5.848,85 | 31.806.485 | 854 |
| 27/03/2025 | 5.869,56 | 5.777,99 | 5.823,48 | 5.848,85 | 10.520.825.539 | 5.826,68 | 36.756.045 | 855 |
| 26/03/2025 | 5.827,71 | 5.683,99 | 5.686,77 | 5.826,68 | 10.480.938.518 | 5.664,03 | 43.318.378 | 856 |
| 24/03/2025 | 5.681,22 | 5.541,09 | 5.542,61 | 5.664,03 | 10.188.372.815 | 5.503,69 | 29.551.733 | 855 |
| 21/03/2025 | 5.521,25 | 5.450,02 | 5.521,25 | 5.503,69 | 9.899.951.590 | 5.520,52 | 51.131.915 | 854 |
| 21/03/2025 | 5.521,25 | 5.450,02 | 5.521,25 | 5.503,69 | 9.899.951.590 | 5.520,52 | 51.131.915 | 854 |
| 20/03/2025 | 5.535,79 | 5.467,55 | 5.532,67 | 5.520,52 | 9.930.228.325 | 5.529,19 | 21.417.484 | 854 |
| 19/03/2025 | 5.529,19 | 5.483,38 | 5.514,36 | 5.529,19 | 9.945.822.275 | 5.509,28 | 27.713.061 | 854 |
| 17/03/2025 | 5.523,29 | 5.441,56 | 5.479,98 | 5.500,63 | 9.894.448.298 | 5.476,92 | 15.185.578 | 762 |
| 14/03/2025 | 5.476,92 | 5.402,33 | 5.411,99 | 5.476,92 | 9.851.807.210 | 5.412,99 | 21.765.584 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 13/03/2025 | 5.436,36 | 5.372,65 | 5.383,82 | 5.412,99 | 9.736.813.054 | 5.385,17 | 19.068.182 | 854 |
| 12/03/2025 | 5.385,17 | 5.260,67 | 5.260,67 | 5.385,17 | 9.686.768.834 | 5.259,74 | 24.439.753 | 856 |
| 11/03/2025 | 5.309,52 | 5.226,84 | 5.263,70 | 5.259,74 | 9.461.151.851 | 5.275,66 | 17.069.588 | 856 |
| 10/03/2025 | 5.310,72 | 5.215,26 | 5.261,23 | 5.275,66 | 9.489.775.103 | 5.268,80 | 15.330.033 | 855 |
| 07/03/2025 | 5.268,80 | 5.210,55 | 5.243,13 | 5.268,80 | 9.477.437.601 | 5.235,97 | 17.407.124 | 856 |
| 06/03/2025 | 5.330,73 | 5.230,27 | 5.281,51 | 5.235,97 | 9.418.388.943 | 5.283,92 | 20.362.907 | 856 |
| 05/03/2025 | 5.283,92 | 5.153,29 | 5.153,29 | 5.283,92 | 9.504.641.635 | 5.144,21 | 22.269.975 | 856 |
| 05/03/2025 | 5.283,92 | 5.153,29 | 5.153,29 | 5.283,92 | 9.504.641.635 | 5.144,21 | 22.269.975 | 856 |