ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | PETR3.SA | PETR3.SA | PETR3.SA | PETR3.SA | PETR3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 33.574790954589844 | 33.99623044714517 | 33.574790954589844 | 33.81443141193277 | 7219900 |
| 5 | 2024-04-12 | 33.302093505859375 | 34.235875191827446 | 33.029398096292795 | 33.880542421564186 | 10318000 |
| 6 | 2024-04-15 | 33.78963851928711 | 33.905327656967536 | 33.136817639756046 | 33.21945498973677 | 13367800 |
| 7 | 2024-04-16 | 33.95491409301758 | 34.18629239581314 | 33.44257507155899 | 33.58305385474403 | 10944200 |
| 8 | 2024-04-17 | 34.004493713378906 | 34.26892693834708 | 33.88053926004702 | 34.03754550228041 | 10628800 |
| 9 | 2024-04-18 | 33.92185974121094 | 34.68210770298396 | 33.75658817106089 | 34.12844841582525 | 10453300 |
| 10 | 2024-04-19 | 35.301876068115234 | 35.376248122000604 | 33.89707235711005 | 34.04581646488079 | 18589200 |
| 11 | 2024-04-22 | 36.161277770996094 | 36.24391512662681 | 35.28534386736007 | 35.49193252799767 | 13007200 |
| 12 | 2024-04-23 | 35.913368225097656 | 36.219121680279976 | 35.64893501952387 | 35.98774026118357 | 14932800 |
| 13 | 2024-04-24 | 35.75636672973633 | 36.326550313711635 | 35.70678431501518 | 35.94642792439477 | 13343200 |
| 14 | 2024-04-25 | 36.56618881225586 | 36.73146035260025 | 35.673724385771614 | 35.75636173209003 | 8283500 |
| 15 | 2024-04-26 | 37.11767578125 | 37.270388763376644 | 36.53227817403418 | 36.66802268743515 | 8957200 |
| 16 | 2024-04-29 | 37.78791809082031 | 37.78791809082031 | 36.99041619295557 | 37.04980421900022 | 10042900 |
| 17 | 2024-04-30 | 37.55036163330078 | 37.75398002825772 | 37.143128079791495 | 37.66065506541931 | 12677300 |
| 18 | 2024-05-02 | 37.6945915222168 | 37.8982066781668 | 37.338260144697465 | 37.73701107667267 | 12134000 |
| 19 | 2024-05-03 | 37.125484466552734 | 38.0710783789318 | 36.71896959991289 | 38.018053381524325 | 17852300 |
| 20 | 2024-05-06 | 37.31107711791992 | 37.638056234024994 | 37.03711963778962 | 37.13433046529269 | 7648200 |
| 21 | 2024-05-07 | 38.21248245239258 | 38.21248245239258 | 37.33758836595014 | 37.39061337369763 | 8771400 |
| 22 | 2024-05-08 | 38.618995666503906 | 38.79574231324096 | 37.69107998508674 | 37.920848266031584 | 6622700 |
| 23 | 2024-05-09 | 39.299461364746094 | 39.432018798826824 | 38.30968166023782 | 38.442242465479865 | 8733200 |
| 24 | 2024-05-10 | 38.99899673461914 | 39.564583263124604 | 38.91946091835046 | 39.32597581431856 | 9667900 |
| 25 | 2024-05-13 | 39.007835388183594 | 39.42318950016694 | 38.857602930498814 | 39.1757462187276 | 5067100 |
| 26 | 2024-05-14 | 37.93852233886719 | 38.43341226338079 | 37.45247160061304 | 38.19480480180254 | 10972300 |
| 27 | 2024-05-15 | 35.36687088012695 | 35.631989174976916 | 34.30639432956509 | 35.260824236419374 | 32787700 |
| 28 | 2024-05-16 | 34.721744537353516 | 35.49942433156996 | 34.30639045394221 | 35.37570269936106 | 21712000 |
| 29 | 2024-05-17 | 34.08545684814453 | 34.71290417372131 | 33.908710220488125 | 34.63336835983401 | 17885500 |
| 30 | 2024-05-20 | 34.20034408569336 | 34.500812353870494 | 34.03243326540628 | 34.094297453148975 | 12221100 |
| 31 | 2024-05-21 | 33.94406509399414 | 34.44779086388564 | 33.94406509399414 | 34.23569757717449 | 8906200 |
| 32 | 2024-05-22 | 34.26220703125 | 34.3770928568228 | 33.7761562831277 | 33.944063742686495 | 13541000 |
| 33 | 2024-05-23 | 33.97057342529297 | 34.70407080178298 | 33.91755179307753 | 34.2975558893764 | 15076100 |
| 34 | 2024-05-24 | 33.855690002441406 | 34.297554904409864 | 33.81150081531523 | 34.28871571851996 | 8994300 |
| 35 | 2024-05-27 | 34.20034408569336 | 34.262204902274384 | 33.926386632861906 | 33.94406163347958 | 3062300 |
| 36 | 2024-05-28 | 34.8012809753418 | 35.05756005899559 | 34.483137703317276 | 34.68639515574145 | 16265200 |
| 37 | 2024-05-29 | 34.88081741333008 | 35.02221405105846 | 34.385927495699875 | 34.63337076893409 | 10862200 |
| 38 | 2024-05-31 | 35.967803955078125 | 36.21524722320164 | 35.08407414473793 | 35.08407414473793 | 16515400 |
| 39 | 2024-06-03 | 35.570125579833984 | 36.16222294648352 | 35.543614763763635 | 35.96780467669802 | 9488300 |
| 40 | 2024-06-04 | 35.36687088012695 | 35.45524252135627 | 34.71290927307916 | 35.28733505455576 | 11004300 |
| 41 | 2024-06-05 | 35.30500411987305 | 35.69384399551855 | 35.29616493453937 | 35.46407574426472 | 7000700 |
| 42 | 2024-06-06 | 35.296165466308594 | 35.72919453282356 | 35.296165466308594 | 35.34035465131983 | 8871600 |
| 43 | 2024-06-07 | 34.10313415527344 | 35.313843074213786 | 34.08545915419584 | 35.26082144214275 | 18477400 |
| 44 | 2024-06-10 | 34.7305793762207 | 35.05755844803765 | 34.27103949009772 | 34.32406449005244 | 7384200 |
| 45 | 2024-06-11 | 34.70406723022461 | 35.07523210218141 | 34.54499560762557 | 34.933835478889094 | 17979200 |
| 46 | 2024-06-12 | 34.05336380004883 | 35.042917876271645 | 33.75377587663741 | 34.9975261864413 | 19764000 |
| 47 | 2024-06-13 | 33.60851287841797 | 34.307555827665446 | 33.33615933715402 | 34.026121872566904 | 10516900 |
| 48 | 2024-06-14 | 33.254459381103516 | 33.699302776746634 | 32.74606346577611 | 33.66299150385198 | 12412500 |
| 49 | 2024-06-17 | 33.272613525390625 | 33.33616257575388 | 32.90039617476433 | 33.12735805839411 | 20157600 |
| 50 | 2024-06-18 | 34.38926696777344 | 34.38926696777344 | 33.35432129068057 | 33.40878992852947 | 12133500 |
| 51 | 2024-06-19 | 34.17137908935547 | 34.50728169214796 | 34.05335794555575 | 34.32571496404176 | 5181600 |
| 52 | 2024-06-20 | 34.86134719848633 | 35.12462035517562 | 34.48912984265296 | 34.688853948089985 | 9845500 |
| 53 | 2024-06-21 | 34.779640197753906 | 35.13370018112872 | 34.7251680990949 | 34.852266199469085 | 16702200 |
| 54 | 2024-06-24 | 35.4423713684082 | 35.4423713684082 | 34.68885619313066 | 35.04291620535455 | 8306400 |
| 55 | 2024-06-25 | 35.31527328491211 | 35.54223518658079 | 35.11554570323126 | 35.45144834801505 | 6615000 |
| 56 | 2024-06-26 | 35.4968376159668 | 35.6148587664751 | 35.04291384357252 | 35.04291384357252 | 6959500 |
| 57 | 2024-06-27 | 36.21404266357422 | 36.3865359356863 | 35.8599826296911 | 35.8599826296911 | 7832700 |
| 58 | 2024-06-28 | 36.65888595581055 | 36.74966932781632 | 36.223119536488255 | 36.223119536488255 | 7502200 |
| 59 | 2024-07-01 | 37.103729248046875 | 37.38516324172724 | 36.67704324473208 | 36.78598398353972 | 6075800 |
| 60 | 2024-07-02 | 37.20359420776367 | 37.7029096948 | 37.14912210506082 | 37.267143262668455 | 7729900 |
| 61 | 2024-07-03 | 36.431922912597656 | 37.63935834534526 | 36.431922912597656 | 37.276221405621534 | 11636300 |
| 62 | 2024-07-04 | 35.941680908203125 | 36.704272909486114 | 35.84181713397414 | 36.59533218449232 | 6219800 |
| 63 | 2024-07-05 | 36.56809616088867 | 36.7133516222394 | 36.00523168105002 | 36.123252825636044 | 21835400 |
| 64 | 2024-07-08 | 37.42147445678711 | 37.54857255063829 | 36.250350369449805 | 36.62256769994112 | 13644300 |
| 65 | 2024-07-09 | 37.121883392333984 | 37.512258090931915 | 37.121883392333984 | 37.43963209241967 | 8823000 |
| 66 | 2024-07-10 | 37.01294708251953 | 37.34884972496926 | 36.858611189612084 | 37.34884972496926 | 9802400 |
| 67 | 2024-07-11 | 37.32161331176758 | 37.475945732854626 | 37.07649405783795 | 37.14004310924597 | 6295200 |
| 68 | 2024-07-12 | 37.11280822753906 | 37.47594516390566 | 37.09465086124621 | 37.40331916189775 | 4707000 |
| 69 | 2024-07-15 | 37.63935852050781 | 37.91171209235894 | 37.167277379822856 | 37.22174947945851 | 9383600 |
| 70 | 2024-07-16 | 37.44871520996094 | 37.66660016770192 | 37.2035959311888 | 37.60304764668937 | 6624000 |
| 71 | 2024-07-17 | 37.721065521240234 | 37.830006259031315 | 37.3760824778776 | 37.3760824778776 | 5024400 |
| 72 | 2024-07-18 | 37.76645278930664 | 37.94802297316319 | 37.49409924510343 | 37.54857133920935 | 7096100 |
| 73 | 2024-07-19 | 37.8663215637207 | 38.00250008538588 | 37.31253398825569 | 37.76645777625473 | 5499400 |
| 74 | 2024-07-22 | 37.28529739379883 | 37.948025668253834 | 37.26714002780731 | 37.72106378810499 | 6091300 |
| 75 | 2024-07-23 | 36.758750915527344 | 37.294381139040894 | 36.758750915527344 | 37.230828620813135 | 7938000 |
| 76 | 2024-07-24 | 37.13096618652344 | 37.4941031286865 | 36.81321746607174 | 36.81321746607174 | 9144600 |
| 77 | 2024-07-25 | 36.97663116455078 | 37.112809685515224 | 36.60441379883344 | 36.940316430538445 | 6905700 |
| 78 | 2024-07-26 | 37.085567474365234 | 37.385158799441925 | 36.785979612451776 | 36.90400075231501 | 6957100 |
| 79 | 2024-07-29 | 36.15048599243164 | 37.22174628450208 | 35.76919171720145 | 37.22174628450208 | 7725400 |
| 80 | 2024-07-30 | 35.887210845947266 | 36.15048745415445 | 35.71472106634432 | 36.00523199155107 | 5542000 |
| 81 | 2024-07-31 | 36.858612060546875 | 36.858612060546875 | 36.31390487272159 | 36.31390487272159 | 8469400 |
| 82 | 2024-08-01 | 36.17772674560547 | 37.285301964725384 | 36.17772674560547 | 37.167280802893615 | 7799600 |
| 83 | 2024-08-02 | 35.07923126220703 | 36.26851288367091 | 35.05199694199064 | 36.24127510029071 | 8653800 |
| 84 | 2024-08-05 | 34.788719177246094 | 34.87042559841583 | 33.90810591165714 | 34.407424853896465 | 9875300 |
| 85 | 2024-08-06 | 35.51499557495117 | 35.79642956526976 | 34.60714801501669 | 34.9975227428416 | 6295300 |
| 86 | 2024-08-07 | 35.46052551269531 | 35.93260664046892 | 35.26987490076658 | 35.869054127717035 | 5453200 |
| 87 | 2024-08-08 | 36.04154968261719 | 36.04154968261719 | 35.31527230996056 | 35.633017578259185 | 5094500 |
| 88 | 2024-08-09 | 35.732879638671875 | 36.123254356943534 | 34.7887173682863 | 35.54223248691042 | 8716600 |
| 89 | 2024-08-12 | 36.731510162353516 | 36.94031467827434 | 36.10509661459104 | 36.13233093222661 | 6756000 |
| 90 | 2024-08-13 | 36.540863037109375 | 36.994786801545516 | 36.30482420339452 | 36.994786801545516 | 6945100 |
| 91 | 2024-08-14 | 37.20359420776367 | 37.20359420776367 | 36.504551140647315 | 36.504551140647315 | 10860000 |
| 92 | 2024-08-15 | 37.58489227294922 | 37.702909968249045 | 37.167279742192704 | 37.40332205911992 | 6086600 |
| 93 | 2024-08-16 | 37.73014450073242 | 37.784613135973814 | 37.16727654003922 | 37.45778747187156 | 8366100 |
| 94 | 2024-08-19 | 37.43963623046875 | 37.88447961132673 | 37.43963623046875 | 37.78461582206694 | 9357100 |
| 95 | 2024-08-20 | 37.30345916748047 | 37.621204451967515 | 36.831377985411244 | 37.50318675382311 | 7499700 |
| 96 | 2024-08-21 | 36.97663116455078 | 37.73922326299163 | 36.92215906353228 | 37.55765305609359 | 7868600 |
| 97 | 2024-08-22 | 37.07280731201172 | 37.324433135339724 | 36.69070962957102 | 37.31511524044233 | 6460400 |
| 98 | 2024-08-23 | 36.7093505859375 | 37.576060608195036 | 36.7093505859375 | 37.37103136053662 | 6372100 |
| 99 | 2024-08-26 | 39.99911880493164 | 40.1855087075221 | 37.55742139076262 | 37.631978773835485 | 26481400 |
| 100 | 2024-08-27 | 39.44927215576172 | 39.92456300657347 | 39.34675753664174 | 39.62634059918345 | 8170200 |
| 101 | 2024-08-28 | 40.343936920166016 | 40.55828404022628 | 39.141725913875085 | 39.17900460130069 | 11347800 |
| 102 | 2024-08-29 | 39.86864471435547 | 40.62352217792164 | 39.859326819537294 | 40.28802108300334 | 8584600 |
| 103 | 2024-08-30 | 40.01775360107422 | 40.39985125815263 | 39.542462780841575 | 39.90592109427088 | 36947400 |
| 104 | 2024-09-02 | 39.850006103515625 | 40.2973432750393 | 39.523826452499996 | 39.88728479365786 | 5276000 |
| 105 | 2024-09-03 | 39.430633544921875 | 39.617019886691615 | 39.13241113198038 | 39.51450882075489 | 9984700 |
| 106 | 2024-09-04 | 39.28152084350586 | 39.691575756921964 | 39.21628491535083 | 39.561103900611904 | 8903000 |
| 107 | 2024-09-05 | 39.04853439331055 | 39.682257885843555 | 38.95533767082543 | 39.33743534528579 | 5671500 |
| 108 | 2024-09-06 | 38.330936431884766 | 39.20696431106644 | 38.237739707445314 | 39.151046276402774 | 8287800 |
| 109 | 2024-09-09 | 38.843505859375 | 39.16036761135527 | 38.321614869321756 | 38.50800476256159 | 15994900 |
| 110 | 2024-09-10 | 38.01407241821289 | 38.79690708149015 | 37.65993199658735 | 38.647795886346444 | 8984700 |
| 111 | 2024-09-11 | 38.18182373046875 | 38.461406782639436 | 37.71585079182048 | 38.256377552004956 | 8315700 |
| 112 | 2024-09-12 | 37.73448944091797 | 38.20046237098314 | 37.50150297588538 | 38.03271183175237 | 6583300 |
| 113 | 2024-09-13 | 37.62265396118164 | 38.36820994982365 | 37.5667394839656 | 38.051351765355754 | 6627900 |
| 114 | 2024-09-16 | 37.99543762207031 | 38.49868929907325 | 37.89292299655952 | 38.02339486353989 | 5244000 |
| 115 | 2024-09-17 | 37.762447357177734 | 37.93019789942073 | 37.37102824024694 | 37.93019789942073 | 5309200 |
| 116 | 2024-09-18 | 37.110084533691406 | 37.57605747214066 | 36.77458344919332 | 37.46422496233843 | 16947900 |
| 117 | 2024-09-19 | 36.998252868652344 | 37.54810109078054 | 36.85845956188918 | 37.46422581774093 | 8486400 |
| 118 | 2024-09-20 | 36.998252868652344 | 37.24055723793816 | 36.821180872740136 | 36.95165628476178 | 16400900 |
| 119 | 2024-09-23 | 37.46422576904297 | 37.90223792315469 | 37.00757071528949 | 37.026210059839784 | 8280000 |
| 120 | 2024-09-24 | 37.74380874633789 | 38.116588526362996 | 37.55741885632534 | 37.948837980860844 | 9218500 |
| 121 | 2024-09-25 | 37.77176284790039 | 38.42412563120756 | 37.77176284790039 | 38.18182128288321 | 9236200 |
| 122 | 2024-09-26 | 36.9796142578125 | 37.622655660480795 | 36.75594567357179 | 37.55741973072133 | 18792500 |
| 123 | 2024-09-27 | 36.830501556396484 | 37.08212737028079 | 36.65343311925926 | 37.00756999353371 | 8526600 |
| 124 | 2024-09-30 | 36.59751892089844 | 36.98893452455372 | 36.40181111907079 | 36.942337936750725 | 8219700 |
| 125 | 2024-10-01 | 37.57605743408203 | 37.93019786237036 | 36.30861047396916 | 36.569557736698584 | 11968600 |
| 126 | 2024-10-02 | 38.01407241821289 | 38.54528127310553 | 37.85563977363384 | 38.12590492579783 | 6233500 |
| 127 | 2024-10-03 | 38.52664566040039 | 38.666438974738206 | 37.73449302606387 | 37.8836042356481 | 8549700 |
| 128 | 2024-10-04 | 38.545284271240234 | 38.75031351366968 | 38.26570120298564 | 38.62915954722577 | 5845300 |
| 129 | 2024-10-07 | 39.1976432800293 | 39.1976432800293 | 38.582559168306894 | 38.76894549209028 | 7007900 |
| 130 | 2024-10-08 | 38.349578857421875 | 38.54528666182878 | 38.17250684430836 | 38.191146190693566 | 7578700 |
| 131 | 2024-10-09 | 38.051353454589844 | 38.30297572341518 | 37.90223869515033 | 38.163185969077944 | 7448600 |
| 132 | 2024-10-10 | 38.68507385253906 | 38.79690992340745 | 38.34957630520865 | 38.34957630520865 | 5128200 |
| 133 | 2024-10-11 | 38.619834899902344 | 38.722349512630345 | 38.41480922953765 | 38.573238318232704 | 4518500 |
| 134 | 2024-10-14 | 38.55459976196289 | 38.76894688609399 | 38.33093474334407 | 38.43344935816577 | 5507400 |
| 135 | 2024-10-15 | 38.1165885925293 | 38.28433913832265 | 37.855641324022166 | 38.08862779816943 | 6837800 |
| 136 | 2024-10-16 | 38.00475311279297 | 38.44276882859044 | 37.95815652826146 | 38.25637893537291 | 18678900 |
| 137 | 2024-10-17 | 37.82768630981445 | 37.92087948291849 | 37.61333916760184 | 37.81836841454072 | 5131800 |
| 138 | 2024-10-18 | 37.62265396118164 | 38.01407307715081 | 37.36171025392978 | 37.93019780623537 | 5814000 |
| 139 | 2024-10-21 | 36.93301773071289 | 37.967478268646104 | 36.93301773071289 | 37.967478268646104 | 5830700 |
| 140 | 2024-10-22 | 36.75594711303711 | 37.147366262014536 | 36.64411459408285 | 36.85846173670005 | 5602900 |
| 141 | 2024-10-23 | 36.23405456542969 | 36.69070602749277 | 36.16881864227781 | 36.46704102099813 | 5052900 |
| 142 | 2024-10-24 | 36.35520935058594 | 36.45772397222374 | 36.08494773137636 | 36.345891455478686 | 7272300 |
| 143 | 2024-10-25 | 36.71866989135742 | 36.92369557194726 | 36.336572214464084 | 36.35520800398832 | 7829100 |
| 144 | 2024-10-28 | 36.64411163330078 | 36.70002966580567 | 35.85195905915087 | 36.04766684028089 | 5792000 |
| 145 | 2024-10-29 | 36.55091857910156 | 36.905055454105806 | 36.448403963408765 | 36.83050163229648 | 4782500 |
| 146 | 2024-10-30 | 36.23405456542969 | 36.88641735203956 | 36.20609377329947 | 36.6347915534147 | 7560600 |
| 147 | 2024-10-31 | 36.40180969238281 | 36.45772417351826 | 35.982433308408844 | 36.206098343133874 | 11105200 |
| 148 | 2024-11-01 | 35.69352722167969 | 36.63479457054723 | 35.64693063774668 | 36.56955864202272 | 8818300 |
| 149 | 2024-11-04 | 35.730804443359375 | 36.2713311939469 | 35.62828982986226 | 36.159498686082465 | 6140100 |
| 150 | 2024-11-05 | 35.55373764038086 | 35.84263859520584 | 35.17163996215146 | 35.740123977006725 | 7774600 |
| 151 | 2024-11-06 | 35.516456604003906 | 35.63761055887775 | 35.059801577227866 | 35.255512905898314 | 7658400 |
| 152 | 2024-11-07 | 35.76808547973633 | 36.17814040555987 | 35.41394503397098 | 35.42326292895016 | 11429700 |
| 153 | 2024-11-08 | 36.420448303222656 | 36.653434783498874 | 35.84263927247171 | 35.87991796253788 | 13215800 |
| 154 | 2024-11-11 | 36.47636032104492 | 36.60683217237799 | 35.973108704396225 | 36.15949858705404 | 6025500 |
| 155 | 2024-11-12 | 36.830501556396484 | 37.16600264157555 | 36.457721782843876 | 36.48568257666973 | 8009500 |
| 156 | 2024-11-13 | 37.21260070800781 | 37.40830849713385 | 36.58819509567846 | 36.867781714534566 | 10346100 |
| 157 | 2024-11-14 | 37.75312805175781 | 37.90223925832136 | 37.11008664003219 | 37.11008664003219 | 9511600 |
| 158 | 2024-11-18 | 38.72235107421875 | 38.79690845196996 | 37.743808599328524 | 37.753126494001705 | 10094100 |
| 159 | 2024-11-19 | 38.22842025756836 | 38.86214373761319 | 38.09794840375173 | 38.61051792449909 | 5127800 |
| 160 | 2024-11-21 | 38.29365539550781 | 38.703710292639016 | 37.99543300575943 | 38.33093408299919 | 9886900 |
| 161 | 2024-11-22 | 40.297340393066406 | 40.80058845362916 | 38.92737884659411 | 39.02057201019317 | 19316700 |
| 162 | 2024-11-25 | 39.905921936035156 | 40.71671384887171 | 39.747492844312845 | 40.185504986486585 | 13020900 |
| 163 | 2024-11-26 | 39.70089340209961 | 40.16686634604487 | 39.57974299633967 | 40.04571594028493 | 7271100 |
| 164 | 2024-11-27 | 39.5704231262207 | 39.96184226340732 | 39.3467580950497 | 39.71021643702126 | 7842500 |
| 165 | 2024-11-28 | 38.90874099731445 | 39.859326233919695 | 38.78758703590918 | 39.39335328784407 | 5203000 |
| 166 | 2024-11-29 | 39.71953201293945 | 40.05503309519873 | 38.90874010087377 | 38.90874010087377 | 16837800 |
| 167 | 2024-12-02 | 39.82204818725586 | 40.148231387824296 | 39.50518643661048 | 39.61701895004664 | 9768300 |
| 168 | 2024-12-03 | 39.86864471435547 | 40.138909880272045 | 39.5611044140747 | 39.91524485372084 | 7008600 |
| 169 | 2024-12-04 | 39.48654556274414 | 40.43713077786899 | 39.31879502154027 | 39.80340730111909 | 8402200 |
| 170 | 2024-12-05 | 40.073673248291016 | 40.2321023430613 | 39.514507136630506 | 39.700893470456386 | 7170000 |
| 171 | 2024-12-06 | 39.24424362182617 | 39.92456372308738 | 39.10445031050073 | 39.73817382635065 | 10903900 |
| 172 | 2024-12-09 | 40.27870559692383 | 40.38122022151181 | 39.47723150115419 | 39.56110677989966 | 7898700 |
| 173 | 2024-12-10 | 40.62351989746094 | 40.791270435503165 | 40.31597605935309 | 40.44645146512361 | 6150700 |
| 174 | 2024-12-11 | 40.91242599487305 | 41.005619161840656 | 40.11095196062244 | 40.67011807261096 | 13170400 |
| 175 | 2024-12-12 | 39.8707275390625 | 40.769195878476665 | 39.71615253902129 | 40.52767221057734 | 10504500 |
| 176 | 2024-12-13 | 39.67750930786133 | 40.28615000496011 | 39.22344361641442 | 40.25716465771619 | 7936900 |
| 177 | 2024-12-16 | 39.29106903076172 | 39.86106504175716 | 39.21378337242541 | 39.725812375649554 | 7761300 |
| 178 | 2024-12-17 | 39.89970779418945 | 40.14123145357965 | 39.435982810403296 | 39.435982810403296 | 15439900 |
| 179 | 2024-12-18 | 39.010902404785156 | 40.00597869981591 | 38.83700507560483 | 39.75479571619909 | 18052600 |
| 180 | 2024-12-19 | 38.653446197509766 | 39.600222218997985 | 38.218706543482796 | 39.320053879687364 | 13522100 |
| 181 | 2024-12-20 | 38.37328338623047 | 38.7983637355094 | 38.238030715339846 | 38.730737400064086 | 21313100 |
| 182 | 2024-12-23 | 38.663108825683594 | 38.663108825683594 | 38.17039848413275 | 38.48921149164902 | 9074300 |
| 183 | 2024-12-26 | 39.279998779296875 | 39.279998779296875 | 38.52000045776367 | 38.79999923706055 | 8614500 |
| 184 | 2024-12-27 | 38.84000015258789 | 39.36000061035156 | 38.83000183105469 | 39.36000061035156 | 9594400 |
| 185 | 2024-12-30 | 39.40999984741211 | 39.630001068115234 | 39.02000045776367 | 39.02000045776367 | 7914800 |
| 186 | 2025-01-02 | 40.52000045776367 | 40.810001373291016 | 39.45000076293945 | 39.54999923706055 | 11081500 |
| 187 | 2025-01-03 | 40.380001068115234 | 40.720001220703125 | 39.959999084472656 | 40.4900016784668 | 16515700 |
| 188 | 2025-01-06 | 40.0 | 40.58000183105469 | 39.880001068115234 | 40.45000076293945 | 9440100 |
| 189 | 2025-01-07 | 41.119998931884766 | 41.43000030517578 | 40.099998474121094 | 40.380001068115234 | 12535000 |
| 190 | 2025-01-08 | 40.72999954223633 | 41.22999954223633 | 40.45000076293945 | 41.0 | 7930200 |
| 191 | 2025-01-09 | 40.720001220703125 | 41.13999938964844 | 40.66999816894531 | 40.7400016784668 | 3171600 |
| 192 | 2025-01-10 | 40.91999816894531 | 41.7599983215332 | 40.900001525878906 | 41.08000183105469 | 10357700 |
| 193 | 2025-01-13 | 40.95000076293945 | 41.630001068115234 | 40.93000030517578 | 41.290000915527344 | 5703800 |
| 194 | 2025-01-14 | 41.119998931884766 | 41.15999984741211 | 40.52000045776367 | 40.880001068115234 | 5705900 |
| 195 | 2025-01-15 | 41.65999984741211 | 41.65999984741211 | 41.029998779296875 | 41.34000015258789 | 8106600 |
| 196 | 2025-01-16 | 41.630001068115234 | 41.68000030517578 | 41.22999954223633 | 41.529998779296875 | 6450900 |
| 197 | 2025-01-17 | 41.599998474121094 | 41.93000030517578 | 41.38999938964844 | 41.599998474121094 | 5264200 |
| 198 | 2025-01-20 | 41.900001525878906 | 42.0 | 41.5 | 41.56999969482422 | 3191500 |
| 199 | 2025-01-21 | 41.54999923706055 | 41.75 | 41.029998779296875 | 41.70000076293945 | 6313900 |
| 200 | 2025-01-22 | 41.130001068115234 | 41.869998931884766 | 41.130001068115234 | 41.59000015258789 | 4959900 |
| 201 | 2025-01-23 | 40.75 | 41.630001068115234 | 40.650001525878906 | 41.13999938964844 | 5706400 |
| 202 | 2025-01-24 | 40.630001068115234 | 40.86000061035156 | 40.2599983215332 | 40.75 | 4553600 |
| 203 | 2025-01-27 | 41.08000183105469 | 41.15999984741211 | 40.43000030517578 | 40.599998474121094 | 7749000 |
| 204 | 2025-01-28 | 40.97999954223633 | 41.33000183105469 | 40.45000076293945 | 41.09000015258789 | 10420200 |
| 205 | 2025-01-29 | 40.56999969482422 | 41.18000030517578 | 40.459999084472656 | 41.04999923706055 | 5538800 |
| 206 | 2025-01-30 | 41.369998931884766 | 41.5 | 40.43000030517578 | 40.779998779296875 | 8276500 |
| 207 | 2025-01-31 | 41.650001525878906 | 42.400001525878906 | 41.119998931884766 | 41.380001068115234 | 8665700 |
| 208 | 2025-02-03 | 41.13999938964844 | 41.75 | 41.06999969482422 | 41.650001525878906 | 8342300 |
| 209 | 2025-02-04 | 40.619998931884766 | 41.13999938964844 | 40.310001373291016 | 40.900001525878906 | 8210900 |
| 210 | 2025-02-05 | 40.209999084472656 | 40.63999938964844 | 40.060001373291016 | 40.63999938964844 | 7432900 |
| 211 | 2025-02-06 | 39.970001220703125 | 40.5 | 39.84000015258789 | 40.22999954223633 | 6065800 |
| 212 | 2025-02-07 | 39.70000076293945 | 40.25 | 39.31999969482422 | 40.04999923706055 | 8882300 |
| 213 | 2025-02-10 | 40.029998779296875 | 40.29999923706055 | 39.86000061035156 | 40.0 | 5350200 |
| 214 | 2025-02-11 | 40.25 | 40.36000061035156 | 39.7400016784668 | 40.36000061035156 | 6814000 |
| 215 | 2025-02-12 | 39.31999969482422 | 40.06999969482422 | 39.18000030517578 | 39.810001373291016 | 13940300 |
| 216 | 2025-02-13 | 39.43000030517578 | 39.560001373291016 | 39.029998779296875 | 39.20000076293945 | 4389900 |
| 217 | 2025-02-14 | 40.849998474121094 | 41.060001373291016 | 39.58000183105469 | 39.68000030517578 | 9946200 |
| 218 | 2025-02-17 | 41.310001373291016 | 41.61000061035156 | 40.900001525878906 | 41.0 | 3941000 |
| 219 | 2025-02-18 | 42.08000183105469 | 42.189998626708984 | 41.20000076293945 | 41.2599983215332 | 15844000 |
| 220 | 2025-02-19 | 42.25 | 42.560001373291016 | 41.540000915527344 | 41.709999084472656 | 10749600 |
| 221 | 2025-02-20 | 42.5 | 42.560001373291016 | 42.099998474121094 | 42.25 | 9136600 |
| 222 | 2025-02-21 | 42.2599983215332 | 42.65999984741211 | 42.119998931884766 | 42.65999984741211 | 7482100 |
| 223 | 2025-02-24 | 41.97999954223633 | 42.33000183105469 | 41.72999954223633 | 42.2599983215332 | 6694900 |
| 224 | 2025-02-25 | 41.619998931884766 | 42.279998779296875 | 41.45000076293945 | 42.09000015258789 | 11078400 |
| 225 | 2025-02-26 | 41.54999923706055 | 41.9900016784668 | 41.36000061035156 | 41.9900016784668 | 6480000 |
| 226 | 2025-02-27 | 39.2400016784668 | 40.08000183105469 | 37.720001220703125 | 39.79999923706055 | 48084000 |
| 227 | 2025-02-28 | 39.04999923706055 | 39.59000015258789 | 38.58000183105469 | 39.099998474121094 | 20950000 |
| 228 | 2025-03-05 | 37.25 | 38.209999084472656 | 37.18000030517578 | 38.209999084472656 | 11318400 |
| 229 | 2025-03-06 | 36.970001220703125 | 37.83000183105469 | 36.790000915527344 | 37.5 | 8828100 |
| 230 | 2025-03-07 | 37.41999816894531 | 37.70000076293945 | 36.91999816894531 | 36.970001220703125 | 9512700 |
| 231 | 2025-03-10 | 37.349998474121094 | 37.439998626708984 | 36.689998626708984 | 37.369998931884766 | 8816300 |
| 232 | 2025-03-11 | 36.58000183105469 | 37.619998931884766 | 36.310001373291016 | 37.560001373291016 | 7496600 |
| 233 | 2025-03-12 | 36.709999084472656 | 37.029998779296875 | 36.43000030517578 | 36.68000030517578 | 7368400 |
| 234 | 2025-03-13 | 36.970001220703125 | 37.369998931884766 | 36.4900016784668 | 36.689998626708984 | 6799500 |
| 235 | 2025-03-14 | 38.40999984741211 | 38.65999984741211 | 36.93000030517578 | 37.209999084472656 | 8459200 |
| 236 | 2025-03-17 | 39.29999923706055 | 39.66999816894531 | 38.36000061035156 | 38.41999816894531 | 9473100 |
| 237 | 2025-03-18 | 39.33000183105469 | 39.61000061035156 | 39.099998474121094 | 39.45000076293945 | 6025200 |
| 238 | 2025-03-19 | 39.52000045776367 | 39.7599983215332 | 39.22999954223633 | 39.59000015258789 | 7237600 |
| 239 | 2025-03-20 | 39.70000076293945 | 40.209999084472656 | 39.20000076293945 | 39.47999954223633 | 15920900 |
| 240 | 2025-03-21 | 40.34000015258789 | 40.7400016784668 | 39.70000076293945 | 39.81999969482422 | 22722900 |
| 241 | 2025-03-24 | 40.2400016784668 | 40.4900016784668 | 39.97999954223633 | 40.29999923706055 | 6505100 |
| 242 | 2025-03-25 | 40.630001068115234 | 41.41999816894531 | 40.099998474121094 | 40.5 | 12410500 |
| 243 | 2025-03-26 | 41.060001373291016 | 41.459999084472656 | 40.72999954223633 | 40.939998626708984 | 6787500 |
| 244 | 2025-03-27 | 41.47999954223633 | 41.72999954223633 | 40.970001220703125 | 41.380001068115234 | 10847700 |
| 245 | 2025-03-28 | 41.06999969482422 | 41.7599983215332 | 40.7400016784668 | 41.38999938964844 | 6023900 |
| 246 | 2025-03-31 | 40.81999969482422 | 41.43000030517578 | 40.72999954223633 | 40.810001373291016 | 11318300 |
| 247 | 2025-04-01 | 41.029998779296875 | 42.20000076293945 | 40.79999923706055 | 40.869998931884766 | 7306800 |
| 248 | 2025-04-02 | 40.81999969482422 | 41.099998474121094 | 40.41999816894531 | 40.880001068115234 | 5378700 |
| 249 | 2025-04-03 | 39.380001068115234 | 39.90999984741211 | 38.93000030517578 | 39.66999816894531 | 11761500 |
| 250 | 2025-04-04 | 37.72999954223633 | 38.25 | 36.52000045776367 | 38.04999923706055 | 22917700 |
| 251 | 2025-04-07 | 35.630001068115234 | 37.56999969482422 | 35.52000045776367 | 37.20000076293945 | 28421800 |
| 252 | 2025-04-08 | 34.4900016784668 | 36.52000045776367 | 34.130001068115234 | 36.13999938964844 | 18081300 |
| 253 | 2025-04-09 | 35.56999969482422 | 35.9900016784668 | 33.45000076293945 | 33.70000076293945 | 29549700 |
| 254 | 2025-04-10 | 33.2599983215332 | 35.29999923706055 | 33.18000030517578 | 35.209999084472656 | 16049900 |
| 255 | 2025-04-11 | 33.91999816894531 | 34.290000915527344 | 32.7400016784668 | 33.560001373291016 | 19003500 |