Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AALR3F - ALLIAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 11,21 | 11,29 | +0,98% | 10,90 | 11,31 | 11,16 | 10,95 | 11,31 | 57 | 585.134 |
| 20/1/2025 | 10,80 | 11,18 | +5,97% | 10,35 | 11,19 | 10,80 | 10,98 | 11,20 | 155 | 1.575.353 |
| 17/1/2025 | 10,68 | 10,55 | +0,86% | 10,20 | 10,71 | 10,51 | 10,56 | 10,60 | 101 | 586.555 |
| 16/1/2025 | 10,53 | 10,46 | +0,58% | 10,25 | 10,61 | 10,42 | 10,33 | 10,60 | 42 | 536.688 |
| 15/1/2025 | 10,14 | 10,40 | +2,46% | 10,11 | 10,52 | 10,36 | 10,29 | 10,52 | 52 | 299.678 |
| 14/1/2025 | 9,69 | 10,15 | +5,73% | 9,56 | 10,15 | 9,90 | 10,15 | 10,16 | 122 | 792.741 |
| 13/1/2025 | 9,21 | 9,60 | +7,62% | 9,07 | 9,70 | 9,46 | 9,60 | 9,65 | 95 | 863.278 |
| 10/1/2025 | 8,96 | 8,92 | -0,22% | 8,50 | 9,28 | 8,94 | 8,91 | 9,22 | 170 | 953.222 |
| 9/1/2025 | 8,00 | 8,94 | +12,45% | 8,00 | 8,94 | 8,52 | 8,54 | 8,89 | 111 | 829.591 |
| 8/1/2025 | 7,90 | 7,95 | +1,92% | 7,77 | 8,05 | 7,89 | 7,95 | 7,99 | 31 | 115.276 |
| 7/1/2025 | 7,54 | 7,80 | +2,09% | 7,54 | 7,93 | 7,69 | 7,68 | 7,92 | 42 | 425.528 |
| 6/1/2025 | 7,35 | 7,64 | +5,09% | 7,21 | 7,74 | 7,46 | 7,54 | 7,70 | 69 | 866.851 |
| 3/1/2025 | 8,10 | 7,27 | -10,80% | 7,27 | 8,10 | 7,63 | 7,25 | 7,27 | 153 | 784.641 |
| 2/1/2025 | 8,72 | 8,15 | -13,39% | 8,14 | 9,22 | 8,55 | 8,14 | 8,50 | 142 | 675.323 |
| 30/12/2024 | 8,79 | 9,41 | +6,93% | 7,62 | 9,58 | 8,40 | 9,00 | 9,61 | 227 | 1.346.049 |
| 27/12/2024 | 8,80 | 8,80 | -2,22% | 8,16 | 9,07 | 8,53 | 8,78 | 8,80 | 161 | 747.304 |
| 26/12/2024 | 10,13 | 9,00 | -11,15% | 9,00 | 10,27 | 9,37 | 8,99 | 9,00 | 116 | 594.137 |
| 23/12/2024 | 10,00 | 10,13 | -0,39% | 10,00 | 10,20 | 10,13 | 10,00 | 10,13 | 9 | 25.347 |
| 20/12/2024 | 10,13 | 10,17 | +0,49% | 9,86 | 10,23 | 10,03 | 10,14 | 10,23 | 37 | 323.258 |
| 19/12/2024 | 10,30 | 10,12 | +1,30% | 9,80 | 10,30 | 9,99 | 9,90 | 10,12 | 40 | 280.986 |
| 18/12/2024 | 10,05 | 9,99 | +2,04% | 9,70 | 10,60 | 10,13 | 9,85 | 10,00 | 71 | 1.212.464 |
| 17/12/2024 | 10,09 | 9,79 | -3,45% | 9,75 | 10,10 | 9,90 | 9,79 | 10,05 | 66 | 830.006 |
| 16/12/2024 | 10,26 | 10,14 | -1,74% | 10,08 | 10,50 | 10,24 | 10,10 | 10,20 | 42 | 360.740 |
| 13/12/2024 | 10,62 | 10,32 | +0,39% | 9,94 | 10,62 | 10,12 | 10,15 | 10,38 | 33 | 167.122 |
| 12/12/2024 | 11,11 | 10,28 | -5,60% | 9,93 | 11,11 | 10,41 | 10,15 | 10,38 | 77 | 627.119 |
| 11/12/2024 | 10,94 | 10,89 | +0,93% | 10,77 | 11,10 | 10,94 | 10,72 | 11,15 | 62 | 618.598 |
| 10/12/2024 | 10,93 | 10,79 | -0,19% | 10,70 | 10,98 | 10,85 | 10,72 | 10,94 | 68 | 1.224.818 |
| 9/12/2024 | 10,95 | 10,81 | -0,28% | 10,80 | 11,05 | 10,89 | 10,80 | 10,94 | 70 | 468.327 |
| 6/12/2024 | 10,98 | 10,84 | +0,37% | 10,19 | 11,05 | 10,85 | 10,84 | 10,87 | 68 | 508.938 |
| 5/12/2024 | 10,80 | 10,80 | -0,46% | 10,78 | 11,22 | 10,94 | 10,80 | 11,05 | 128 | 1.371.719 |
| 4/12/2024 | 10,61 | 10,85 | -3,56% | 10,60 | 11,14 | 10,88 | 10,85 | 10,99 | 81 | 1.211.458 |
| 3/12/2024 | 11,85 | 11,25 | -4,66% | 10,77 | 12,74 | 11,31 | 10,81 | 11,24 | 219 | 2.583.570 |
| 2/12/2024 | 12,08 | 11,80 | +0,25% | 11,80 | 12,24 | 12,03 | 11,75 | 12,04 | 55 | 928.998 |
| 29/11/2024 | 12,29 | 11,77 | -2,32% | 11,77 | 12,37 | 12,02 | 11,70 | 12,25 | 121 | 2.296.939 |
| 28/11/2024 | 12,52 | 12,05 | -2,59% | 11,98 | 12,52 | 12,33 | 11,93 | 12,16 | 97 | 1.629.365 |
| 27/11/2024 | 12,65 | 12,37 | -1,43% | 12,37 | 12,89 | 12,71 | 12,37 | 12,58 | 148 | 2.699.653 |
| 26/11/2024 | 12,80 | 12,55 | -2,11% | 12,55 | 12,99 | 12,85 | 12,55 | 12,65 | 389 | 7.930.576 |
| 25/11/2024 | 13,03 | 12,82 | -3,61% | 12,82 | 13,25 | 13,09 | 12,82 | 12,95 | 44 | 1.160.578 |
| 22/11/2024 | 13,29 | 13,30 | +0,83% | 13,15 | 13,42 | 13,31 | 13,16 | 13,45 | 81 | 3.080.373 |
| 21/11/2024 | 13,56 | 13,19 | -4,28% | 12,97 | 13,79 | 13,33 | 13,15 | 13,45 | 66 | 1.429.740 |
| 19/11/2024 | 13,95 | 13,78 | -1,50% | 13,48 | 13,95 | 13,64 | 13,55 | 13,79 | 62 | 437.882 |
| 18/11/2024 | 14,05 | 13,99 | -1,34% | 13,70 | 14,20 | 14,00 | 13,85 | 14,30 | 54 | 520.993 |
| 14/11/2024 | 14,85 | 14,18 | -3,99% | 14,18 | 15,05 | 14,58 | 14,10 | 15,08 | 91 | 1.529.939 |
| 13/11/2024 | 14,53 | 14,77 | +0,82% | 14,33 | 14,77 | 14,60 | 14,19 | 14,86 | 34 | 461.453 |
| 12/11/2024 | 14,86 | 14,65 | +0,21% | 14,53 | 15,02 | 14,77 | 14,53 | 14,87 | 339 | 9.527.031 |
| 11/11/2024 | 14,78 | 14,62 | +2,38% | 14,44 | 14,93 | 14,71 | 14,62 | 15,02 | 510 | 13.361.199 |
| 8/11/2024 | 14,76 | 14,28 | -2,46% | 14,20 | 14,76 | 14,34 | 14,28 | 14,69 | 40 | 651.475 |
| 7/11/2024 | 14,61 | 14,64 | +0,55% | 14,58 | 14,85 | 14,72 | 14,56 | 14,76 | 25 | 419.592 |
| 6/11/2024 | 14,51 | 14,56 | +1,89% | 14,27 | 14,70 | 14,57 | 14,30 | 14,70 | 46 | 979.683 |
| 5/11/2024 | 14,20 | 14,29 | +0,42% | 14,10 | 14,50 | 14,40 | 14,21 | 14,59 | 21 | 659.695 |
| 4/11/2024 | 14,17 | 14,23 | -0,97% | 14,10 | 14,35 | 14,28 | 14,20 | 14,50 | 50 | 1.014.172 |
| 1/11/2024 | 15,21 | 14,37 | -4,52% | 14,28 | 15,30 | 14,76 | 14,30 | 15,16 | 114 | 2.667.392 |
| 31/10/2024 | 15,09 | 15,05 | +2,10% | 15,05 | 15,49 | 15,19 | 15,00 | 15,05 | 86 | 1.299.372 |
| 30/10/2024 | 14,66 | 14,74 | -0,94% | 14,66 | 15,11 | 15,02 | 14,74 | 15,09 | 51 | 964.452 |
| 29/10/2024 | 14,84 | 14,88 | +1,09% | 14,60 | 15,10 | 14,89 | 14,60 | 14,88 | 58 | 1.329.977 |
| 28/10/2024 | 14,64 | 14,72 | +1,59% | 14,64 | 14,95 | 14,73 | 14,72 | 14,74 | 34 | 805.882 |
| 25/10/2024 | 14,30 | 14,49 | +1,76% | 14,13 | 14,62 | 14,44 | 14,16 | 14,63 | 88 | 2.986.286 |
| 24/10/2024 | 13,51 | 14,24 | +12,04% | 13,48 | 14,24 | 13,90 | 14,10 | 14,24 | 231 | 4.354.301 |
| 23/10/2024 | 12,44 | 12,71 | +5,92% | 11,97 | 12,71 | 12,53 | 12,44 | 12,71 | 476 | 11.389.043 |
| 22/10/2024 | 12,22 | 12,00 | -2,52% | 11,88 | 12,34 | 12,25 | 11,88 | 12,31 | 128 | 3.059.827 |
| 21/10/2024 | 12,20 | 12,31 | -0,57% | 12,09 | 12,43 | 12,25 | 12,12 | 12,50 | 509 | 11.995.116 |
| 18/10/2024 | 13,45 | 12,38 | -7,68% | 12,38 | 13,90 | 13,42 | 12,38 | 12,94 | 249 | 6.441.543 |
| 17/10/2024 | 13,75 | 13,41 | -2,47% | 13,41 | 13,97 | 13,80 | 13,41 | 14,05 | 314 | 9.029.701 |
| 16/10/2024 | 13,96 | 13,75 | -1,65% | 13,75 | 14,34 | 13,92 | 13,75 | 14,09 | 88 | 1.460.542 |
| 15/10/2024 | 14,70 | 13,98 | -3,72% | 13,96 | 14,70 | 14,32 | 13,98 | 14,56 | 105 | 2.255.798 |
| 14/10/2024 | 14,89 | 14,52 | -0,68% | 14,52 | 15,14 | 14,98 | 14,52 | 15,02 | 372 | 11.056.875 |
| 11/10/2024 | 14,75 | 14,62 | +0,97% | 14,62 | 14,95 | 14,75 | 14,62 | 14,95 | 380 | 7.604.518 |
| 10/10/2024 | 14,90 | 14,48 | -1,70% | 14,47 | 14,94 | 14,81 | 14,48 | 14,95 | 146 | 3.449.238 |
| 9/10/2024 | 15,02 | 14,73 | -2,19% | 14,67 | 15,20 | 14,91 | 14,73 | 15,20 | 632 | 15.025.646 |
| 8/10/2024 | 15,12 | 15,06 | +1,21% | 15,01 | 15,47 | 15,19 | 15,06 | 15,32 | 124 | 4.463.247 |
| 7/10/2024 | 15,20 | 14,88 | -0,47% | 14,84 | 15,48 | 15,14 | 14,88 | 15,30 | 282 | 6.525.447 |
| 4/10/2024 | 14,92 | 14,95 | +1,70% | 14,83 | 15,15 | 14,96 | 14,95 | 15,12 | 60 | 996.592 |
| 3/10/2024 | 14,96 | 14,70 | -1,80% | 14,66 | 15,15 | 14,83 | 14,70 | 15,13 | 481 | 9.990.652 |
| 2/10/2024 | 14,82 | 14,97 | +0,81% | 14,80 | 15,30 | 15,03 | 14,97 | 15,39 | 82 | 1.774.643 |
| 1/10/2024 | 15,40 | 14,85 | -1,53% | 14,73 | 15,40 | 15,00 | 14,85 | 15,00 | 172 | 3.255.104 |
| 30/9/2024 | 15,00 | 15,08 | +1,82% | 14,86 | 15,38 | 15,16 | 15,08 | 15,48 | 154 | 2.978.623 |
| 26/9/2024 | 14,95 | 14,81 | +1,09% | 14,70 | 15,16 | 14,90 | 14,81 | 15,37 | 92 | 1.058.355 |
| 25/9/2024 | 15,29 | 14,65 | -1,08% | 14,65 | 15,29 | 14,87 | 14,65 | 15,29 | 51 | 852.322 |
| 24/9/2024 | 14,98 | 14,81 | -0,60% | 14,75 | 15,31 | 15,17 | 14,81 | 15,16 | 195 | 4.383.447 |
| 23/9/2024 | 15,25 | 14,90 | +0,13% | 14,31 | 15,42 | 15,06 | 14,90 | 15,15 | 78 | 1.588.317 |
| 20/9/2024 | 15,00 | 14,88 | +1,78% | 14,62 | 15,00 | 14,84 | 14,54 | 14,88 | 48 | 961.879 |
| 19/9/2024 | 15,30 | 14,62 | -2,08% | 14,53 | 15,33 | 14,76 | 14,62 | 15,16 | 51 | 1.333.645 |
| 18/9/2024 | 15,37 | 14,93 | -3,68% | 14,65 | 15,81 | 15,19 | 14,93 | 15,40 | 87 | 2.213.260 |
| 17/9/2024 | 16,15 | 15,50 | -3,49% | 15,50 | 16,15 | 15,91 | 15,50 | 15,84 | 69 | 1.518.703 |
| 16/9/2024 | 16,13 | 16,06 | +0,38% | 15,74 | 16,15 | 16,06 | 16,06 | 16,15 | 62 | 1.286.611 |
| 13/9/2024 | 16,00 | 16,00 | -2,62% | 15,65 | 16,15 | 15,86 | 15,99 | 16,00 | 90 | 1.684.706 |
| 12/9/2024 | 15,83 | 16,43 | +3,72% | 15,70 | 16,43 | 16,07 | 16,11 | 16,14 | 92 | 2.493.038 |
| 11/9/2024 | 15,58 | 15,84 | +1,86% | 15,34 | 15,84 | 15,68 | 15,71 | 15,84 | 61 | 1.460.544 |
| 10/9/2024 | 15,60 | 15,55 | +0,97% | 14,82 | 15,60 | 15,24 | 15,42 | 15,55 | 84 | 1.592.658 |
| 9/9/2024 | 15,30 | 15,40 | +0,65% | 15,14 | 15,69 | 15,35 | 15,01 | 15,40 | 79 | 1.019.348 |
| 6/9/2024 | 15,80 | 15,30 | -2,05% | 15,14 | 15,84 | 15,44 | 15,17 | 15,50 | 52 | 1.493.430 |
| 5/9/2024 | 16,11 | 15,62 | -0,19% | 15,57 | 16,11 | 15,81 | 15,37 | 15,70 | 116 | 3.934.424 |
| 4/9/2024 | 16,00 | 15,65 | -2,00% | 15,57 | 16,34 | 15,91 | 15,59 | 16,13 | 167 | 6.149.857 |
| 3/9/2024 | 15,95 | 15,97 | +0,19% | 15,48 | 16,43 | 15,89 | 15,27 | 15,97 | 81 | 1.644.851 |
| 2/9/2024 | 15,95 | 15,94 | +4,18% | 15,34 | 16,18 | 15,87 | 15,27 | 15,94 | 157 | 4.113.509 |
| 30/8/2024 | 15,83 | 15,30 | -1,42% | 15,30 | 15,96 | 15,65 | 15,30 | 15,86 | 127 | 1.402.748 |
| 29/8/2024 | 15,80 | 15,52 | +0,06% | 15,26 | 15,80 | 15,56 | 15,52 | 15,80 | 44 | 1.150.541 |
| 28/8/2024 | 15,57 | 15,51 | +2,58% | 15,51 | 15,75 | 15,64 | 15,51 | 15,80 | 45 | 976.234 |
| 27/8/2024 | 15,18 | 15,12 | +1,34% | 14,98 | 15,64 | 15,43 | 15,12 | 15,61 | 80 | 1.830.482 |
| 26/8/2024 | 15,00 | 14,92 | +2,68% | 13,91 | 15,26 | 14,72 | 14,92 | 15,14 | 216 | 8.828.065 |
| 23/8/2024 | 14,34 | 14,53 | +1,54% | 14,25 | 15,14 | 14,89 | 14,55 | 14,95 | 207 | 11.776.281 |
| 22/8/2024 | 15,25 | 14,31 | -4,92% | 14,15 | 15,36 | 15,03 | 14,31 | 14,89 | 309 | 23.007.636 |
| 21/8/2024 | 14,50 | 15,05 | +5,32% | 14,23 | 15,82 | 14,99 | 15,05 | 15,69 | 381 | 5.969.947 |
| 20/8/2024 | 13,62 | 14,29 | +8,42% | 13,51 | 14,62 | 14,09 | 14,29 | 14,54 | 244 | 2.539.849 |
| 19/8/2024 | 12,52 | 13,18 | +8,93% | 12,52 | 13,49 | 13,10 | 13,18 | 13,47 | 273 | 3.506.802 |
| 16/8/2024 | 11,46 | 12,10 | +5,68% | 11,46 | 12,44 | 11,93 | 12,10 | 12,20 | 305 | 2.853.431 |
| 15/8/2024 | 10,30 | 11,45 | +10,95% | 10,17 | 11,47 | 10,92 | 11,13 | 11,45 | 156 | 1.569.609 |
| 14/8/2024 | 10,48 | 10,32 | -1,15% | 10,32 | 10,50 | 10,37 | 10,32 | 10,51 | 29 | 214.851 |
| 13/8/2024 | 10,58 | 10,44 | +0,19% | 10,41 | 10,59 | 10,51 | 10,44 | 10,60 | 40 | 286.103 |
| 12/8/2024 | 10,55 | 10,42 | +2,56% | 10,30 | 10,57 | 10,43 | 10,42 | 10,58 | 44 | 451.854 |
| 9/8/2024 | 10,08 | 10,16 | +2,83% | 10,08 | 10,53 | 10,25 | 10,16 | 10,47 | 73 | 970.384 |
| 8/8/2024 | 10,18 | 9,88 | -2,08% | 9,70 | 10,39 | 9,92 | 9,85 | 10,05 | 114 | 1.148.702 |
| 7/8/2024 | 10,09 | 10,09 | +1,00% | 9,91 | 10,46 | 10,12 | 10,09 | 10,38 | 73 | 698.771 |
| 6/8/2024 | 10,14 | 9,99 | -0,70% | 9,99 | 10,27 | 10,14 | 9,95 | 9,99 | 36 | 430.067 |
| 5/8/2024 | 10,11 | 10,06 | -2,80% | 9,87 | 10,16 | 10,05 | 10,06 | 10,25 | 80 | 741.238 |
| 2/8/2024 | 10,48 | 10,35 | -2,54% | 10,09 | 10,48 | 10,21 | 10,10 | 10,45 | 133 | 668.938 |
| 1/8/2024 | 11,11 | 10,62 | -4,41% | 10,62 | 11,27 | 10,86 | 10,62 | 11,04 | 122 | 1.151.673 |
| 31/7/2024 | 11,17 | 11,11 | +1,55% | 11,04 | 11,31 | 11,17 | 11,11 | 11,18 | 48 | 653.606 |
| 30/7/2024 | 10,86 | 10,94 | +0,37% | 10,84 | 11,06 | 10,93 | 10,94 | 11,10 | 42 | 445.223 |
| 29/7/2024 | 11,00 | 10,90 | -0,46% | 10,90 | 11,17 | 11,00 | 10,90 | 11,25 | 41 | 597.526 |
| 26/7/2024 | 10,96 | 10,95 | +2,43% | 10,61 | 11,22 | 10,93 | 10,95 | 11,15 | 62 | 609.269 |
| 25/7/2024 | 11,15 | 10,69 | -2,02% | 10,42 | 11,15 | 10,80 | 10,69 | 10,81 | 158 | 2.295.778 |
| 24/7/2024 | 11,17 | 10,91 | -1,53% | 10,91 | 11,20 | 11,10 | 10,91 | 11,21 | 93 | 1.841.709 |
| 23/7/2024 | 11,81 | 11,08 | -6,97% | 10,87 | 11,83 | 11,29 | 11,08 | 11,22 | 237 | 1.871.115 |
| 22/7/2024 | 12,29 | 11,91 | -2,14% | 11,91 | 12,88 | 12,22 | 11,91 | 12,38 | 147 | 928.724 |
| 19/7/2024 | 12,41 | 12,17 | -1,22% | 12,17 | 12,45 | 12,22 | 12,17 | 12,31 | 38 | 662.647 |
| 18/7/2024 | 12,62 | 12,32 | -0,73% | 12,32 | 12,78 | 12,56 | 12,32 | 12,56 | 93 | 986.355 |
| 17/7/2024 | 12,90 | 12,41 | -0,48% | 12,00 | 12,90 | 12,40 | 12,41 | 12,65 | 75 | 1.357.653 |
| 16/7/2024 | 14,00 | 12,47 | -11,06% | 12,45 | 14,20 | 13,22 | 12,47 | 12,75 | 183 | 2.393.766 |
| 15/7/2024 | 13,90 | 14,02 | +0,14% | 13,69 | 14,56 | 14,16 | 14,02 | 14,25 | 109 | 1.911.015 |
| 12/7/2024 | 17,08 | 14,00 | -17,40% | 14,00 | 17,31 | 15,33 | 14,00 | 14,38 | 225 | 5.993.367 |
| 11/7/2024 | 16,44 | 16,95 | +5,48% | 16,23 | 17,16 | 16,83 | 16,95 | 17,21 | 77 | 1.673.442 |
| 10/7/2024 | 14,62 | 16,07 | +13,17% | 14,62 | 16,45 | 15,72 | 16,07 | 16,09 | 172 | 3.227.547 |
| 9/7/2024 | 13,01 | 14,20 | +6,93% | 13,01 | 14,45 | 14,08 | 14,20 | 14,39 | 115 | 1.772.344 |
| 8/7/2024 | 12,51 | 13,28 | +7,97% | 12,51 | 13,50 | 13,14 | 13,28 | 13,55 | 118 | 1.718.538 |
| 5/7/2024 | 11,35 | 12,30 | +9,92% | 11,35 | 12,35 | 12,06 | 12,12 | 12,30 | 153 | 1.857.568 |
| 4/7/2024 | 10,80 | 11,19 | +4,87% | 10,80 | 11,35 | 11,09 | 10,89 | 11,43 | 58 | 803.305 |
| 3/7/2024 | 10,66 | 10,67 | +3,39% | 10,49 | 10,77 | 10,66 | 10,67 | 10,77 | 42 | 619.812 |
| 2/7/2024 | 10,63 | 10,32 | +0,29% | 10,31 | 10,74 | 10,48 | 10,32 | 10,69 | 84 | 757.342 |
| 1/7/2024 | 10,25 | 10,29 | +5,21% | 10,25 | 10,64 | 10,39 | 10,29 | 10,74 | 68 | 884.214 |
| 28/6/2024 | 10,44 | 9,78 | -5,05% | 9,78 | 10,48 | 10,13 | 9,78 | 10,25 | 81 | 566.536 |
| 27/6/2024 | 10,23 | 10,30 | +1,98% | 10,13 | 10,41 | 10,31 | 10,30 | 10,44 | 38 | 277.465 |
| 26/6/2024 | 9,94 | 10,10 | +1,41% | 9,89 | 10,22 | 10,02 | 10,10 | 10,24 | 47 | 637.856 |
| 25/6/2024 | 9,85 | 9,96 | +1,12% | 9,85 | 10,10 | 9,98 | 9,96 | 10,10 | 34 | 443.341 |
| 24/6/2024 | 10,00 | 9,85 | -0,30% | 9,80 | 10,05 | 9,92 | 9,85 | 10,03 | 64 | 327.583 |
| 21/6/2024 | 10,10 | 9,88 | +0,71% | 9,76 | 10,14 | 9,98 | 9,88 | 10,25 | 21 | 177.748 |
| 20/6/2024 | 9,85 | 9,81 | -0,41% | 9,81 | 10,40 | 9,97 | 9,81 | 9,86 | 32 | 289.350 |
| 19/6/2024 | 9,96 | 9,85 | -1,40% | 9,78 | 9,96 | 9,82 | 9,76 | 10,04 | 25 | 104.170 |
| 18/6/2024 | 9,69 | 9,99 | +0,91% | 9,69 | 10,15 | 9,91 | 9,82 | 9,99 | 35 | 372.637 |
| 17/6/2024 | 9,69 | 9,90 | +2,17% | 9,69 | 10,07 | 9,86 | 9,60 | 9,90 | 33 | 331.374 |
| 14/6/2024 | 9,81 | 9,69 | -2,81% | 9,48 | 9,89 | 9,67 | 9,49 | 9,69 | 28 | 530.053 |
| 13/6/2024 | 10,00 | 9,97 | -2,16% | 9,60 | 10,02 | 9,92 | 9,66 | 9,97 | 46 | 442.753 |
| 12/6/2024 | 10,20 | 10,19 | +1,80% | 9,95 | 10,42 | 10,12 | 9,94 | 10,19 | 24 | 262.187 |
| 11/6/2024 | 10,18 | 10,01 | +0,10% | 10,01 | 10,22 | 10,17 | 10,04 | 10,20 | 13 | 285.988 |
| 10/6/2024 | 10,52 | 10,00 | -3,94% | 9,97 | 10,54 | 10,17 | 10,00 | 10,43 | 88 | 925.919 |
| 7/6/2024 | 10,09 | 10,41 | +2,97% | 10,09 | 10,41 | 10,28 | 10,41 | 10,42 | 49 | 348.591 |
| 6/6/2024 | 10,08 | 10,11 | +1,51% | 10,05 | 10,33 | 10,17 | 10,11 | 10,30 | 59 | 793.385 |
| 5/6/2024 | 9,89 | 9,96 | +1,74% | 9,80 | 10,21 | 10,00 | 9,96 | 10,22 | 54 | 597.147 |
| 4/6/2024 | 9,41 | 9,79 | +1,14% | 9,41 | 10,07 | 9,81 | 9,79 | 9,93 | 85 | 893.786 |
| 3/6/2024 | 9,83 | 9,68 | +1,47% | 9,63 | 9,89 | 9,74 | 9,68 | 9,92 | 51 | 540.672 |
| 31/5/2024 | 10,00 | 9,54 | -3,93% | 9,54 | 10,00 | 9,68 | 9,53 | 9,54 | 94 | 538.317 |
| 29/5/2024 | 9,98 | 9,93 | +1,53% | 9,85 | 10,06 | 9,95 | 9,93 | 10,15 | 43 | 414.959 |
| 28/5/2024 | 9,94 | 9,78 | -2,20% | 9,78 | 10,01 | 9,88 | 9,78 | 10,19 | 21 | 167.029 |
| 27/5/2024 | 10,34 | 10,00 | -1,38% | 9,92 | 10,34 | 10,05 | 9,88 | 10,29 | 36 | 785.471 |
| 24/5/2024 | 9,97 | 10,14 | +1,00% | 9,97 | 10,48 | 10,19 | 10,14 | 10,30 | 67 | 578.323 |
| 23/5/2024 | 10,30 | 10,04 | +0,40% | 10,04 | 10,32 | 10,12 | 10,04 | 10,31 | 27 | 342.365 |
| 22/5/2024 | 10,35 | 10,00 | -1,48% | 10,00 | 10,36 | 10,20 | 10,00 | 10,49 | 26 | 341.785 |
| 21/5/2024 | 10,40 | 10,15 | -2,96% | 10,15 | 10,41 | 10,29 | 10,15 | 10,47 | 56 | 596.028 |
| 20/5/2024 | 10,40 | 10,46 | +2,25% | 10,23 | 10,49 | 10,36 | 10,19 | 10,50 | 39 | 610.512 |
| 17/5/2024 | 10,29 | 10,23 | -0,68% | 10,04 | 10,45 | 10,22 | 10,23 | 10,48 | 104 | 1.166.118 |
| 16/5/2024 | 11,10 | 10,30 | -7,04% | 10,30 | 11,11 | 10,74 | 10,30 | 10,85 | 103 | 1.499.476 |
| 15/5/2024 | 11,16 | 11,08 | +0,36% | 11,00 | 11,30 | 11,10 | 11,08 | 11,18 | 50 | 780.596 |
| 14/5/2024 | 10,98 | 11,04 | +1,47% | 10,82 | 11,20 | 11,00 | 11,01 | 11,15 | 86 | 1.162.911 |
| 13/5/2024 | 10,08 | 10,88 | +7,72% | 10,08 | 10,88 | 10,49 | 10,51 | 10,88 | 96 | 1.376.379 |
| 10/5/2024 | 10,27 | 10,10 | -3,63% | 10,08 | 10,62 | 10,22 | 10,10 | 10,30 | 100 | 1.524.402 |
| 9/5/2024 | 10,12 | 10,48 | +4,17% | 9,98 | 10,54 | 10,25 | 10,25 | 10,48 | 110 | 1.406.629 |
| 8/5/2024 | 10,92 | 10,06 | -8,46% | 9,54 | 11,30 | 10,32 | 9,65 | 10,06 | 207 | 2.325.494 |
| 7/5/2024 | 10,57 | 10,99 | +5,67% | 10,57 | 11,10 | 10,89 | 10,82 | 11,10 | 101 | 1.245.823 |
| 6/5/2024 | 10,11 | 10,40 | +6,34% | 10,10 | 10,68 | 10,48 | 10,40 | 10,65 | 134 | 1.597.248 |
| 3/5/2024 | 10,33 | 9,78 | -3,26% | 9,76 | 10,43 | 9,89 | 9,78 | 9,95 | 168 | 1.753.658 |
| 2/5/2024 | 10,20 | 10,11 | -1,08% | 9,80 | 10,30 | 10,09 | 10,11 | 10,33 | 103 | 1.788.154 |
| 30/4/2024 | 10,27 | 10,22 | +0,10% | 10,00 | 10,29 | 10,17 | 10,02 | 10,22 | 90 | 1.223.332 |
| 29/4/2024 | 10,23 | 10,21 | -0,39% | 10,10 | 10,35 | 10,18 | 10,21 | 10,42 | 46 | 185.348 |
| 26/4/2024 | 10,29 | 10,25 | +2,50% | 10,02 | 10,32 | 10,18 | 10,00 | 10,25 | 41 | 710.741 |
| 25/4/2024 | 10,07 | 10,00 | -3,01% | 9,87 | 10,11 | 10,04 | 10,00 | 10,11 | 71 | 587.365 |
| 24/4/2024 | 10,43 | 10,31 | +0,68% | 9,93 | 10,43 | 10,15 | 10,05 | 10,31 | 87 | 980.979 |
| 23/4/2024 | 10,00 | 10,24 | -0,39% | 9,87 | 10,42 | 10,11 | 10,24 | 10,41 | 37 | 435.897 |
| 22/4/2024 | 10,11 | 10,28 | +3,01% | 9,80 | 10,58 | 10,18 | 9,89 | 10,28 | 60 | 1.583.186 |
| 19/4/2024 | 10,00 | 9,98 | +0,60% | 9,67 | 10,53 | 10,01 | 9,98 | 10,26 | 142 | 942.124 |
| 18/4/2024 | 9,80 | 9,92 | +1,64% | 9,70 | 10,96 | 10,15 | 9,92 | 10,07 | 204 | 2.398.978 |
| 17/4/2024 | 8,97 | 9,76 | +11,54% | 8,68 | 10,12 | 9,52 | 9,76 | 9,90 | 244 | 1.620.739 |
| 16/4/2024 | 8,99 | 8,75 | +0,34% | 8,34 | 9,00 | 8,74 | 8,75 | 8,98 | 156 | 1.295.366 |
| 15/4/2024 | 9,82 | 8,72 | -8,40% | 8,72 | 9,82 | 9,20 | 8,72 | 8,99 | 262 | 1.911.498 |
| 12/4/2024 | 10,07 | 9,52 | -5,93% | 9,26 | 10,17 | 9,73 | 9,52 | 9,71 | 163 | 2.243.397 |
| 11/4/2024 | 9,90 | 10,12 | +2,64% | 9,79 | 10,12 | 9,99 | 9,98 | 10,12 | 79 | 827.281 |
| 10/4/2024 | 9,54 | 9,86 | +3,25% | 9,46 | 10,00 | 9,74 | 9,86 | 10,00 | 118 | 1.461.866 |
| 9/4/2024 | 9,51 | 9,55 | +1,92% | 9,37 | 9,76 | 9,64 | 9,55 | 9,79 | 91 | 1.188.724 |
| 8/4/2024 | 9,44 | 9,37 | -0,74% | 8,78 | 9,55 | 9,24 | 9,37 | 9,50 | 129 | 834.932 |
| 5/4/2024 | 9,49 | 9,44 | +0,75% | 9,13 | 9,49 | 9,26 | 9,13 | 9,44 | 119 | 1.757.168 |
| 4/4/2024 | 9,28 | 9,37 | +2,52% | 9,12 | 9,45 | 9,25 | 9,18 | 9,37 | 134 | 1.757.491 |
| 3/4/2024 | 9,25 | 9,14 | 0,00% | 9,10 | 9,37 | 9,23 | 9,14 | 9,26 | 83 | 750.150 |
| 2/4/2024 | 8,96 | 9,14 | +1,22% | 8,91 | 9,20 | 9,07 | 9,14 | 9,16 | 45 | 366.659 |
| 1/4/2024 | 9,17 | 9,03 | +0,56% | 8,97 | 9,23 | 9,09 | 8,95 | 9,18 | 48 | 785.668 |
| 28/3/2024 | 8,86 | 8,98 | +1,70% | 8,83 | 9,18 | 8,98 | 8,98 | 9,19 | 104 | 732.234 |
| 27/3/2024 | 8,83 | 8,83 | +0,68% | 8,74 | 8,98 | 8,90 | 8,83 | 8,85 | 86 | 1.007.984 |
| 26/3/2024 | 8,73 | 8,77 | +0,11% | 8,29 | 8,99 | 8,75 | 8,77 | 8,95 | 135 | 1.617.376 |
| 25/3/2024 | 8,65 | 8,76 | +1,86% | 8,49 | 8,99 | 8,79 | 8,76 | 8,92 | 270 | 2.441.066 |
| 22/3/2024 | 7,69 | 8,60 | +15,28% | 7,69 | 8,60 | 8,35 | 8,33 | 8,61 | 258 | 2.957.698 |
| 21/3/2024 | 7,13 | 7,46 | +6,12% | 7,13 | 7,82 | 7,58 | 7,46 | 7,70 | 271 | 2.423.097 |
| 20/3/2024 | 6,21 | 7,03 | +13,02% | 6,21 | 7,18 | 6,94 | 7,03 | 7,19 | 352 | 2.789.610 |
| 19/3/2024 | 6,64 | 6,22 | -6,61% | 6,15 | 6,69 | 6,37 | 6,22 | 6,32 | 209 | 1.145.399 |
| 18/3/2024 | 7,08 | 6,66 | -3,90% | 6,66 | 7,11 | 6,82 | 6,66 | 6,85 | 175 | 989.625 |
| 15/3/2024 | 7,09 | 6,93 | +0,29% | 6,93 | 7,14 | 7,00 | 6,93 | 7,09 | 89 | 822.530 |
| 14/3/2024 | 6,93 | 6,91 | -1,29% | 6,87 | 7,10 | 6,98 | 6,91 | 7,09 | 67 | 637.900 |
| 13/3/2024 | 6,80 | 7,00 | +2,79% | 6,80 | 7,08 | 6,96 | 7,00 | 7,04 | 57 | 758.147 |
| 12/3/2024 | 6,86 | 6,81 | -1,02% | 6,73 | 7,01 | 6,85 | 6,81 | 6,93 | 168 | 2.491.019 |
| 11/3/2024 | 7,09 | 6,88 | -4,31% | 6,82 | 7,15 | 6,96 | 6,88 | 7,05 | 129 | 1.206.451 |
| 8/3/2024 | 7,97 | 7,19 | -10,01% | 6,90 | 8,02 | 7,47 | 0,00 | 0,00 | 320 | 1.806.619 |
| 7/3/2024 | 8,00 | 7,99 | +0,13% | 7,99 | 8,08 | 8,01 | 7,99 | 8,05 | 40 | 361.546 |
| 6/3/2024 | 8,10 | 7,98 | -1,85% | 7,98 | 8,22 | 8,09 | 7,98 | 8,11 | 152 | 660.799 |
| 5/3/2024 | 8,27 | 8,13 | -2,98% | 8,13 | 8,29 | 8,21 | 8,13 | 8,21 | 56 | 471.598 |
| 4/3/2024 | 8,32 | 8,38 | +0,24% | 8,22 | 8,38 | 8,30 | 8,24 | 8,38 | 84 | 490.114 |
| 1/3/2024 | 8,54 | 8,36 | -0,59% | 8,32 | 8,58 | 8,46 | 8,36 | 8,48 | 81 | 435.867 |
| 29/2/2024 | 8,65 | 8,41 | -0,59% | 8,25 | 8,65 | 8,42 | 8,41 | 8,55 | 83 | 755.732 |
| 28/2/2024 | 8,68 | 8,46 | -1,05% | 8,46 | 8,72 | 8,61 | 8,46 | 8,66 | 97 | 1.124.774 |
| 27/2/2024 | 8,77 | 8,55 | -3,93% | 8,55 | 8,94 | 8,67 | 8,55 | 8,78 | 150 | 1.399.961 |
| 26/2/2024 | 8,71 | 8,90 | +2,06% | 8,63 | 8,90 | 8,74 | 8,65 | 8,90 | 47 | 475.528 |
| 23/2/2024 | 9,06 | 8,72 | -2,02% | 8,72 | 9,06 | 8,82 | 0,00 | 0,00 | 62 | 479.407 |
| 22/2/2024 | 8,70 | 8,90 | +2,53% | 8,68 | 9,08 | 8,85 | 8,90 | 9,09 | 68 | 950.423 |
| 21/2/2024 | 8,95 | 8,68 | -3,56% | 8,64 | 8,99 | 8,78 | 8,68 | 8,95 | 73 | 683.792 |
| 20/2/2024 | 8,91 | 9,00 | -0,22% | 8,85 | 9,13 | 9,01 | 8,83 | 9,00 | 47 | 566.741 |
| 19/2/2024 | 8,68 | 9,02 | +5,13% | 8,58 | 9,04 | 8,92 | 8,87 | 9,02 | 89 | 737.434 |
| 16/2/2024 | 8,01 | 8,58 | +5,54% | 8,01 | 8,79 | 8,50 | 8,58 | 8,70 | 98 | 897.600 |
| 15/2/2024 | 8,08 | 8,13 | +1,50% | 8,08 | 8,29 | 8,16 | 8,13 | 8,36 | 62 | 683.181 |
| 14/2/2024 | 8,53 | 8,01 | -1,72% | 8,01 | 8,53 | 8,17 | 8,01 | 8,44 | 76 | 496.086 |
| 9/2/2024 | 7,99 | 8,15 | +1,88% | 7,99 | 8,34 | 8,21 | 0,00 | 0,00 | 68 | 614.248 |
| 8/2/2024 | 8,44 | 8,00 | -4,53% | 8,00 | 8,44 | 8,20 | 8,00 | 8,24 | 77 | 596.016 |
| 7/2/2024 | 8,25 | 8,38 | +2,82% | 8,16 | 8,39 | 8,25 | 8,26 | 8,39 | 55 | 534.992 |
| 6/2/2024 | 8,14 | 8,15 | +1,49% | 8,12 | 8,51 | 8,28 | 8,15 | 8,40 | 64 | 1.025.219 |
| 5/2/2024 | 8,22 | 8,03 | -2,31% | 8,03 | 8,30 | 8,14 | 8,03 | 8,30 | 117 | 1.091.994 |
| 2/2/2024 | 8,12 | 8,22 | +0,61% | 8,05 | 8,28 | 8,18 | 8,22 | 8,25 | 116 | 1.684.276 |
| 1/2/2024 | 8,30 | 8,17 | -2,16% | 8,06 | 8,41 | 8,19 | 8,17 | 8,30 | 149 | 1.847.290 |
| 31/1/2024 | 8,21 | 8,35 | +2,08% | 8,21 | 8,54 | 8,41 | 8,22 | 8,35 | 123 | 1.268.544 |
| 30/1/2024 | 8,34 | 8,18 | -0,85% | 8,15 | 8,42 | 8,23 | 8,18 | 8,30 | 80 | 860.282 |
| 29/1/2024 | 8,43 | 8,25 | -1,43% | 8,16 | 8,49 | 8,30 | 8,25 | 8,46 | 120 | 1.404.698 |
| 26/1/2024 | 8,35 | 8,37 | +0,84% | 8,32 | 8,47 | 8,37 | 8,37 | 8,48 | 83 | 626.406 |
| 25/1/2024 | 8,37 | 8,30 | +0,73% | 8,28 | 8,44 | 8,35 | 8,29 | 8,30 | 50 | 540.340 |
| 24/1/2024 | 8,33 | 8,24 | -1,20% | 8,24 | 8,58 | 8,39 | 8,24 | 8,43 | 90 | 855.890 |
| 23/1/2024 | 8,47 | 8,34 | +0,48% | 8,34 | 8,59 | 8,44 | 8,34 | 8,49 | 77 | 755.594 |
| 22/1/2024 | 8,45 | 8,30 | -1,66% | 8,30 | 8,53 | 8,45 | 8,30 | 8,54 | 61 | 882.430 |