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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALOS3 - ALLOS - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 18,05 | 18,11 | +0,33% | 17,94 | 18,21 | 18,08 | 18,07 | 18,11 | 6.274 | 4.167.988.400 |
20/1/2025 | 17,85 | 18,05 | +0,22% | 17,72 | 18,12 | 18,00 | 18,05 | 18,09 | 9.593 | 6.666.135.400 |
17/1/2025 | 18,05 | 18,01 | +0,33% | 17,66 | 18,06 | 17,93 | 17,99 | 18,04 | 7.778 | 6.058.784.700 |
16/1/2025 | 18,34 | 17,95 | -2,13% | 17,90 | 18,38 | 18,01 | 17,94 | 18,05 | 13.551 | 8.653.035.300 |
15/1/2025 | 17,85 | 18,34 | +4,38% | 17,74 | 18,45 | 18,13 | 18,31 | 18,35 | 12.188 | 18.779.573.100 |
14/1/2025 | 17,22 | 17,57 | +2,33% | 17,20 | 17,69 | 17,53 | 17,57 | 17,65 | 11.409 | 11.304.253.000 |
13/1/2025 | 17,43 | 17,17 | -1,49% | 17,16 | 17,52 | 17,24 | 17,17 | 17,23 | 11.420 | 5.826.927.300 |
10/1/2025 | 17,75 | 17,43 | -1,80% | 17,41 | 17,80 | 17,49 | 17,42 | 17,53 | 13.359 | 9.058.559.000 |
9/1/2025 | 17,67 | 17,75 | +0,45% | 17,58 | 17,86 | 17,75 | 17,74 | 17,81 | 7.254 | 4.822.155.500 |
8/1/2025 | 18,12 | 17,67 | -2,59% | 17,62 | 18,12 | 17,71 | 17,67 | 17,68 | 14.350 | 7.821.748.200 |
7/1/2025 | 18,14 | 18,14 | +0,11% | 17,98 | 18,41 | 18,15 | 18,12 | 18,16 | 18.055 | 10.681.412.000 |
6/1/2025 | 18,47 | 18,12 | +1,34% | 17,92 | 18,47 | 18,09 | 18,09 | 18,14 | 13.251 | 6.593.398.400 |
3/1/2025 | 18,10 | 17,88 | -1,32% | 17,78 | 18,25 | 17,95 | 17,88 | 17,90 | 17.043 | 10.918.676.800 |
2/1/2025 | 18,04 | 18,12 | +0,06% | 17,80 | 18,20 | 18,07 | 18,10 | 18,13 | 31.647 | 13.566.846.300 |
30/12/2024 | 18,13 | 18,11 | -0,33% | 17,92 | 18,32 | 18,05 | 18,10 | 18,13 | 21.932 | 9.394.680.100 |
27/12/2024 | 18,44 | 18,17 | -0,33% | 18,12 | 18,44 | 18,21 | 18,17 | 18,18 | 11.153 | 5.279.705.900 |
26/12/2024 | 18,34 | 18,23 | -1,03% | 18,12 | 18,44 | 18,22 | 18,17 | 18,24 | 14.203 | 5.755.560.500 |
23/12/2024 | 18,49 | 18,42 | -2,28% | 18,33 | 18,69 | 18,44 | 18,33 | 18,43 | 10.726 | 6.623.611.800 |
20/12/2024 | 18,10 | 18,85 | +3,23% | 18,10 | 19,04 | 18,76 | 18,84 | 18,90 | 16.788 | 10.018.367.400 |
19/12/2024 | 18,23 | 18,26 | +0,55% | 17,99 | 18,41 | 18,23 | 18,24 | 18,26 | 16.755 | 10.807.401.400 |
18/12/2024 | 18,79 | 18,16 | -3,40% | 18,09 | 18,79 | 18,41 | 18,14 | 18,20 | 34.301 | 16.760.236.500 |
17/12/2024 | 18,90 | 18,80 | +0,11% | 18,65 | 19,02 | 18,78 | 18,78 | 18,80 | 20.029 | 11.222.085.500 |
16/12/2024 | 19,07 | 18,78 | -1,47% | 18,70 | 19,10 | 18,90 | 18,78 | 18,88 | 13.572 | 6.709.985.100 |
13/12/2024 | 19,41 | 19,06 | -1,45% | 19,00 | 19,46 | 19,18 | 19,06 | 19,19 | 23.157 | 14.336.183.300 |
12/12/2024 | 19,68 | 19,34 | -3,25% | 19,30 | 19,77 | 19,43 | 19,33 | 19,34 | 16.654 | 18.974.059.100 |
11/12/2024 | 19,70 | 19,99 | +2,09% | 19,44 | 20,38 | 19,88 | 19,99 | 20,03 | 15.157 | 11.280.970.200 |
10/12/2024 | 19,49 | 19,58 | +1,19% | 19,41 | 19,71 | 19,52 | 19,53 | 19,59 | 12.637 | 7.702.031.100 |
9/12/2024 | 19,30 | 19,35 | -0,05% | 19,13 | 19,47 | 19,29 | 19,35 | 19,37 | 10.617 | 9.048.716.800 |
6/12/2024 | 19,50 | 19,36 | -1,22% | 19,18 | 19,69 | 19,37 | 19,35 | 19,36 | 10.745 | 7.519.869.600 |
5/12/2024 | 19,57 | 19,60 | +1,77% | 19,52 | 19,75 | 19,63 | 19,60 | 19,63 | 11.101 | 9.055.022.600 |
4/12/2024 | 19,34 | 19,26 | -0,26% | 19,16 | 19,49 | 19,34 | 19,25 | 19,29 | 15.297 | 8.971.589.100 |
3/12/2024 | 19,43 | 19,31 | -0,72% | 19,24 | 19,69 | 19,34 | 19,30 | 19,31 | 17.893 | 10.518.284.300 |
2/12/2024 | 19,57 | 19,45 | -1,22% | 19,34 | 19,67 | 19,50 | 19,44 | 19,49 | 15.193 | 7.997.461.700 |
29/11/2024 | 19,28 | 19,69 | -0,91% | 18,94 | 19,79 | 19,38 | 19,68 | 19,69 | 36.812 | 23.548.841.200 |
28/11/2024 | 20,93 | 19,87 | -5,56% | 19,87 | 21,01 | 20,14 | 19,86 | 19,90 | 21.035 | 20.448.736.900 |
27/11/2024 | 21,87 | 21,04 | -3,18% | 20,96 | 21,89 | 21,21 | 21,03 | 21,04 | 20.003 | 14.771.694.700 |
26/11/2024 | 21,60 | 21,73 | +1,21% | 21,21 | 22,00 | 21,73 | 21,73 | 21,77 | 16.724 | 11.422.522.000 |
25/11/2024 | 21,12 | 21,47 | +0,09% | 21,11 | 21,68 | 21,42 | 21,46 | 21,53 | 12.169 | 10.999.380.800 |
22/11/2024 | 21,26 | 21,45 | +1,76% | 20,92 | 21,50 | 21,33 | 21,43 | 21,45 | 12.624 | 21.476.290.300 |
21/11/2024 | 21,41 | 21,08 | -2,77% | 21,00 | 21,45 | 21,09 | 21,08 | 21,10 | 18.295 | 14.099.792.500 |
19/11/2024 | 21,56 | 21,68 | +0,09% | 21,33 | 21,70 | 21,59 | 21,66 | 21,70 | 8.728 | 6.375.563.800 |
18/11/2024 | 21,79 | 21,66 | -1,32% | 21,55 | 21,85 | 21,66 | 21,65 | 21,67 | 11.559 | 7.582.236.200 |
14/11/2024 | 21,64 | 21,95 | +0,50% | 21,62 | 22,20 | 21,96 | 21,93 | 22,02 | 9.301 | 8.171.071.000 |
13/11/2024 | 21,51 | 21,84 | +1,11% | 21,47 | 21,89 | 21,63 | 21,76 | 21,85 | 11.630 | 17.877.723.000 |
12/11/2024 | 21,56 | 21,60 | -0,69% | 21,52 | 21,84 | 21,62 | 21,60 | 21,64 | 10.878 | 7.063.661.600 |
11/11/2024 | 21,67 | 21,75 | +0,09% | 21,51 | 21,85 | 21,72 | 21,74 | 21,75 | 9.916 | 6.425.347.900 |
8/11/2024 | 21,75 | 21,73 | -1,32% | 21,55 | 21,82 | 21,70 | 21,72 | 21,75 | 17.121 | 9.741.262.400 |
7/11/2024 | 21,99 | 22,02 | -0,54% | 21,81 | 22,60 | 22,20 | 22,01 | 22,03 | 10.688 | 8.265.882.300 |
6/11/2024 | 22,08 | 22,14 | -1,07% | 21,66 | 22,24 | 21,99 | 22,14 | 22,17 | 16.142 | 10.751.072.500 |
5/11/2024 | 22,35 | 22,38 | +0,54% | 22,12 | 22,45 | 22,31 | 22,36 | 22,39 | 9.554 | 6.502.849.600 |
4/11/2024 | 21,79 | 22,26 | +3,25% | 21,74 | 22,46 | 22,24 | 22,21 | 22,26 | 11.609 | 11.323.272.600 |
1/11/2024 | 22,27 | 21,56 | -2,53% | 21,55 | 22,27 | 21,72 | 21,55 | 21,64 | 17.375 | 13.389.419.200 |
31/10/2024 | 22,10 | 22,12 | -0,05% | 22,10 | 22,33 | 22,18 | 22,11 | 22,20 | 6.640 | 8.703.245.000 |
30/10/2024 | 22,03 | 22,13 | +0,45% | 21,91 | 22,33 | 22,19 | 22,13 | 22,15 | 6.885 | 5.418.294.100 |
29/10/2024 | 22,04 | 22,03 | -0,50% | 21,88 | 22,24 | 21,99 | 22,00 | 22,04 | 10.857 | 6.624.614.700 |
28/10/2024 | 21,98 | 22,14 | +1,10% | 21,90 | 22,31 | 22,18 | 22,13 | 22,19 | 11.296 | 6.849.964.700 |
25/10/2024 | 22,04 | 21,90 | -0,90% | 21,86 | 22,24 | 21,96 | 21,90 | 21,93 | 9.803 | 6.919.293.300 |
24/10/2024 | 22,03 | 22,10 | +0,55% | 21,77 | 22,16 | 22,02 | 22,09 | 22,10 | 12.929 | 8.282.676.200 |
23/10/2024 | 21,81 | 21,98 | 0,00% | 21,72 | 22,01 | 21,89 | 21,98 | 21,99 | 10.804 | 7.884.461.500 |
22/10/2024 | 22,27 | 21,98 | -2,44% | 21,82 | 22,42 | 22,00 | 21,94 | 21,98 | 15.761 | 8.886.420.300 |
21/10/2024 | 22,36 | 22,53 | +0,67% | 22,29 | 22,69 | 22,52 | 22,53 | 22,58 | 16.114 | 10.837.247.600 |
18/10/2024 | 22,77 | 22,38 | -0,40% | 22,35 | 22,87 | 22,44 | 22,38 | 22,46 | 11.636 | 10.625.809.700 |
17/10/2024 | 22,38 | 22,47 | -0,27% | 22,11 | 22,51 | 22,39 | 22,46 | 22,48 | 10.120 | 7.104.588.900 |
16/10/2024 | 22,49 | 22,53 | +0,18% | 22,36 | 22,82 | 22,59 | 22,53 | 22,54 | 15.451 | 15.347.343.500 |
15/10/2024 | 22,40 | 22,49 | +0,76% | 22,32 | 22,62 | 22,48 | 22,49 | 22,50 | 11.132 | 7.464.734.900 |
14/10/2024 | 22,11 | 22,32 | +0,90% | 21,88 | 22,47 | 22,26 | 22,31 | 22,33 | 9.420 | 6.461.098.800 |
11/10/2024 | 22,21 | 22,12 | -0,23% | 22,02 | 22,22 | 22,11 | 22,11 | 22,15 | 11.015 | 7.107.368.600 |
10/10/2024 | 21,94 | 22,17 | +0,73% | 21,84 | 22,27 | 22,13 | 22,17 | 22,26 | 12.694 | 10.655.860.200 |
9/10/2024 | 22,33 | 22,01 | -2,57% | 21,80 | 22,42 | 22,03 | 22,00 | 22,01 | 30.289 | 19.675.732.800 |
8/10/2024 | 22,46 | 22,59 | -0,18% | 22,46 | 22,81 | 22,66 | 22,56 | 22,59 | 19.621 | 15.109.087.100 |
7/10/2024 | 22,61 | 22,63 | +0,58% | 22,16 | 22,68 | 22,50 | 22,62 | 22,65 | 18.211 | 11.780.465.200 |
4/10/2024 | 21,92 | 22,50 | +1,44% | 21,92 | 22,56 | 22,36 | 22,47 | 22,50 | 14.200 | 11.920.363.200 |
3/10/2024 | 21,95 | 22,18 | -0,14% | 21,87 | 22,19 | 22,03 | 22,12 | 22,18 | 12.706 | 7.974.129.500 |
2/10/2024 | 22,13 | 22,21 | +1,60% | 22,08 | 22,47 | 22,19 | 22,16 | 22,22 | 12.133 | 11.073.770.600 |
1/10/2024 | 21,93 | 21,86 | +0,05% | 21,64 | 22,09 | 21,84 | 21,84 | 21,86 | 11.417 | 9.128.383.500 |
30/9/2024 | 22,05 | 21,85 | -0,68% | 21,55 | 22,05 | 21,73 | 21,81 | 21,85 | 11.821 | 8.386.730.400 |
26/9/2024 | 22,05 | 22,00 | +0,32% | 21,75 | 22,17 | 21,93 | 22,00 | 22,02 | 8.133 | 5.291.774.800 |
25/9/2024 | 22,25 | 21,93 | -1,44% | 21,82 | 22,37 | 21,98 | 21,93 | 21,94 | 8.676 | 7.040.885.100 |
24/9/2024 | 22,31 | 22,25 | +0,32% | 22,04 | 22,51 | 22,26 | 22,18 | 22,25 | 8.119 | 5.126.120.200 |
23/9/2024 | 22,24 | 22,18 | -0,76% | 21,91 | 22,30 | 22,12 | 22,16 | 22,18 | 11.701 | 6.982.014.000 |
20/9/2024 | 22,72 | 22,35 | -2,40% | 22,24 | 22,89 | 22,45 | 22,35 | 22,41 | 14.261 | 12.812.154.000 |
19/9/2024 | 23,16 | 22,90 | -1,04% | 22,82 | 23,18 | 22,96 | 22,90 | 22,91 | 10.715 | 8.405.909.300 |
18/9/2024 | 22,82 | 23,14 | +0,70% | 22,68 | 23,52 | 23,20 | 23,13 | 23,15 | 14.460 | 11.210.880.600 |
17/9/2024 | 23,22 | 22,98 | -0,99% | 22,85 | 23,23 | 22,95 | 22,97 | 23,01 | 7.086 | 6.752.187.300 |
16/9/2024 | 22,85 | 23,21 | +1,62% | 22,85 | 23,21 | 23,11 | 23,20 | 23,21 | 10.947 | 7.497.406.100 |
13/9/2024 | 22,94 | 22,84 | +0,22% | 22,70 | 23,18 | 22,93 | 22,81 | 22,85 | 14.973 | 9.872.593.400 |
12/9/2024 | 22,86 | 22,79 | -0,83% | 22,63 | 22,87 | 22,74 | 22,78 | 22,79 | 12.815 | 8.405.856.500 |
11/9/2024 | 22,83 | 22,98 | +0,13% | 22,59 | 23,03 | 22,86 | 22,90 | 22,98 | 11.425 | 12.327.051.100 |
10/9/2024 | 22,82 | 22,95 | 0,00% | 22,68 | 22,98 | 22,87 | 22,87 | 22,95 | 14.287 | 13.961.174.100 |
9/9/2024 | 22,97 | 22,95 | -0,48% | 22,80 | 23,03 | 22,91 | 22,95 | 22,97 | 9.854 | 6.147.835.500 |
6/9/2024 | 23,16 | 23,06 | -0,90% | 22,92 | 23,38 | 23,04 | 23,05 | 23,07 | 11.082 | 5.769.903.400 |
5/9/2024 | 23,24 | 23,27 | -0,17% | 22,94 | 23,40 | 23,21 | 23,26 | 23,28 | 13.533 | 10.148.477.500 |
4/9/2024 | 22,88 | 23,31 | +2,24% | 22,88 | 23,55 | 23,31 | 23,30 | 23,33 | 14.959 | 11.538.141.000 |
3/9/2024 | 22,84 | 22,80 | +0,75% | 22,55 | 22,94 | 22,77 | 22,79 | 22,83 | 11.283 | 13.687.361.800 |
2/9/2024 | 22,48 | 22,63 | -0,79% | 22,17 | 22,64 | 22,45 | 22,61 | 22,63 | 19.249 | 14.564.479.000 |
30/8/2024 | 22,90 | 22,81 | -1,17% | 22,59 | 23,14 | 22,82 | 22,81 | 22,83 | 17.281 | 19.637.620.600 |
29/8/2024 | 23,70 | 23,08 | -2,62% | 23,02 | 23,75 | 23,15 | 23,07 | 23,10 | 15.076 | 9.065.059.200 |
28/8/2024 | 23,60 | 23,70 | 0,00% | 23,51 | 23,77 | 23,64 | 23,68 | 23,70 | 13.765 | 10.767.445.800 |
27/8/2024 | 23,94 | 23,70 | -0,96% | 23,56 | 23,94 | 23,71 | 23,70 | 23,71 | 15.219 | 16.443.639.700 |
26/8/2024 | 23,93 | 23,93 | +0,29% | 23,74 | 24,04 | 23,90 | 23,89 | 23,93 | 8.077 | 7.056.979.200 |
23/8/2024 | 23,06 | 23,86 | +3,38% | 23,00 | 24,00 | 23,77 | 23,84 | 23,87 | 18.720 | 15.760.930.800 |
22/8/2024 | 23,35 | 23,08 | -1,11% | 22,90 | 23,37 | 23,09 | 23,03 | 23,08 | 15.152 | 13.192.149.600 |
21/8/2024 | 23,39 | 23,34 | -0,13% | 23,17 | 23,50 | 23,36 | 23,34 | 23,36 | 15.066 | 9.479.834.100 |
20/8/2024 | 23,38 | 23,37 | -0,21% | 23,13 | 23,46 | 23,31 | 23,37 | 23,38 | 13.829 | 7.948.726.600 |
19/8/2024 | 23,48 | 23,42 | +0,69% | 23,11 | 23,60 | 23,38 | 23,40 | 23,43 | 18.189 | 10.280.542.100 |
16/8/2024 | 23,37 | 23,26 | -0,13% | 23,14 | 23,67 | 23,31 | 23,25 | 23,29 | 601 | 9.071.773.600 |
15/8/2024 | 23,68 | 23,29 | -1,52% | 23,11 | 23,80 | 23,36 | 23,29 | 23,30 | 6.807 | 10.829.747.700 |
14/8/2024 | 23,61 | 23,65 | +1,37% | 23,26 | 23,93 | 23,68 | 23,63 | 23,67 | 3.617 | 15.154.997.900 |
13/8/2024 | 23,17 | 23,33 | +1,21% | 23,12 | 23,49 | 23,37 | 23,31 | 23,33 | 6.112 | 9.073.087.400 |
12/8/2024 | 23,38 | 23,05 | -0,09% | 23,00 | 23,38 | 23,12 | 23,05 | 23,09 | 2.636 | 7.361.988.500 |
9/8/2024 | 22,80 | 23,07 | +1,94% | 22,65 | 23,29 | 22,94 | 23,05 | 23,07 | 5.247 | 12.825.907.300 |
8/8/2024 | 22,61 | 22,63 | +0,27% | 22,47 | 22,80 | 22,60 | 22,61 | 22,63 | 7.476 | 4.978.313.200 |
7/8/2024 | 22,35 | 22,57 | +1,48% | 22,30 | 22,73 | 22,53 | 22,57 | 22,65 | 2.643 | 9.350.170.100 |
6/8/2024 | 21,75 | 22,24 | +2,11% | 21,75 | 22,41 | 22,15 | 22,24 | 22,26 | 109 | 7.590.512.500 |
5/8/2024 | 21,50 | 21,78 | -1,13% | 21,41 | 21,89 | 21,70 | 21,75 | 21,78 | 1.719 | 5.193.628.900 |
2/8/2024 | 22,00 | 22,03 | +0,09% | 21,88 | 22,48 | 22,10 | 22,01 | 22,03 | 2.049 | 7.594.776.300 |
1/8/2024 | 22,18 | 22,01 | +0,78% | 21,99 | 22,45 | 22,13 | 22,00 | 22,01 | 291 | 8.071.083.900 |
31/7/2024 | 21,66 | 21,84 | +0,83% | 21,66 | 22,00 | 21,90 | 21,84 | 21,91 | 1.574 | 8.168.282.000 |
30/7/2024 | 21,50 | 21,66 | +0,23% | 21,39 | 21,76 | 21,60 | 21,65 | 21,66 | 9.372 | 5.638.039.500 |
29/7/2024 | 21,67 | 21,61 | -0,28% | 21,41 | 21,80 | 21,55 | 21,60 | 21,65 | 7.922 | 4.180.145.000 |
26/7/2024 | 21,46 | 21,67 | +1,07% | 21,35 | 21,75 | 21,60 | 21,66 | 21,67 | 6.232 | 4.635.721.800 |
25/7/2024 | 21,60 | 21,44 | -1,02% | 21,33 | 21,65 | 21,44 | 21,42 | 21,44 | 2.742 | 6.397.803.500 |
24/7/2024 | 21,72 | 21,66 | -1,14% | 21,47 | 21,85 | 21,64 | 21,66 | 21,71 | 1.383 | 6.558.435.200 |
23/7/2024 | 22,09 | 21,91 | -1,44% | 21,76 | 22,19 | 21,95 | 21,90 | 21,91 | 1.905 | 6.489.964.700 |
22/7/2024 | 21,61 | 22,23 | +2,49% | 21,60 | 22,35 | 22,17 | 22,22 | 22,23 | 3.166 | 7.884.878.900 |
19/7/2024 | 21,68 | 21,69 | +0,05% | 21,45 | 21,99 | 21,68 | 21,67 | 21,70 | 1.056 | 7.018.387.900 |
18/7/2024 | 22,09 | 21,68 | -3,17% | 21,53 | 22,30 | 21,76 | 21,68 | 21,72 | 9.417 | 10.937.257.700 |
17/7/2024 | 22,15 | 22,39 | +0,49% | 22,11 | 22,46 | 22,35 | 22,32 | 22,39 | 370 | 5.843.164.900 |
16/7/2024 | 22,37 | 22,28 | -0,40% | 22,18 | 22,56 | 22,34 | 22,27 | 22,28 | 8.664 | 5.563.286.500 |
15/7/2024 | 22,10 | 22,37 | +1,22% | 21,94 | 22,52 | 22,28 | 22,32 | 22,11 | 3.151 | 7.492.525.300 |
12/7/2024 | 21,92 | 22,10 | +0,91% | 21,66 | 22,17 | 21,97 | 22,07 | 22,10 | 819 | 9.627.716.300 |
11/7/2024 | 22,10 | 21,90 | 0,00% | 21,78 | 22,28 | 21,95 | 21,88 | 21,90 | 3.461 | 19.623.869.200 |
10/7/2024 | 22,25 | 21,90 | -1,04% | 21,78 | 22,38 | 21,99 | 21,90 | 21,98 | 1.158 | 10.139.774.200 |
9/7/2024 | 21,87 | 22,13 | +0,59% | 21,87 | 22,13 | 22,05 | 22,09 | 22,16 | 7.540 | 6.394.554.100 |
8/7/2024 | 21,98 | 22,00 | -0,90% | 21,92 | 22,22 | 22,03 | 21,97 | 22,00 | 6.192 | 5.760.890.500 |
5/7/2024 | 21,91 | 22,20 | +1,60% | 21,68 | 22,25 | 22,07 | 22,17 | 22,20 | 5.161 | 9.459.247.100 |
4/7/2024 | 21,56 | 21,85 | +2,87% | 21,47 | 22,07 | 21,83 | 21,82 | 21,85 | 3.784 | 12.192.963.800 |
3/7/2024 | 20,99 | 21,24 | +2,26% | 20,95 | 21,31 | 21,15 | 21,23 | 21,24 | 1.296 | 8.758.256.500 |
2/7/2024 | 20,98 | 20,77 | -1,47% | 20,71 | 21,18 | 20,84 | 20,76 | 20,77 | 3.910 | 10.096.101.000 |
1/7/2024 | 20,96 | 21,08 | -0,19% | 20,90 | 21,29 | 21,12 | 21,08 | 21,13 | 7.903 | 4.207.183.000 |
28/6/2024 | 21,03 | 21,12 | -0,56% | 20,90 | 21,31 | 21,12 | 21,10 | 21,12 | 4.450 | 8.547.933.200 |
27/6/2024 | 21,00 | 21,24 | +1,14% | 20,93 | 21,36 | 21,13 | 21,23 | 21,24 | 552 | 8.103.234.800 |
26/6/2024 | 21,05 | 21,00 | -1,32% | 20,73 | 21,13 | 20,88 | 20,98 | 21,00 | 1.681 | 7.584.234.600 |
25/6/2024 | 21,25 | 21,28 | -0,09% | 21,06 | 21,47 | 21,27 | 21,24 | 21,28 | 9.411 | 7.194.631.600 |
24/6/2024 | 20,80 | 21,30 | +2,26% | 20,80 | 21,34 | 21,18 | 21,28 | 21,30 | 8.819 | 7.085.914.000 |
21/6/2024 | 20,59 | 20,83 | +0,92% | 20,55 | 21,07 | 20,81 | 20,77 | 20,83 | 8.834 | 12.875.950.900 |
20/6/2024 | 20,80 | 20,64 | +0,15% | 20,49 | 21,28 | 20,75 | 20,60 | 20,65 | 4.690 | 9.568.799.400 |
19/6/2024 | 20,53 | 20,61 | +0,10% | 20,25 | 20,67 | 20,48 | 20,61 | 20,63 | 8.838 | 5.966.946.300 |
18/6/2024 | 20,60 | 20,59 | -0,29% | 20,54 | 21,01 | 20,68 | 20,58 | 20,59 | 8.410 | 5.327.679.800 |
17/6/2024 | 20,70 | 20,65 | -0,82% | 20,46 | 20,87 | 20,68 | 20,64 | 20,73 | 283 | 8.586.891.800 |
14/6/2024 | 20,71 | 20,82 | +0,48% | 20,54 | 20,99 | 20,81 | 20,82 | 20,84 | 2.520 | 9.288.694.300 |
13/6/2024 | 20,91 | 20,72 | -1,15% | 20,50 | 21,07 | 20,70 | 20,72 | 20,73 | 2.029 | 9.862.820.000 |
12/6/2024 | 21,63 | 20,96 | -1,32% | 20,73 | 21,63 | 20,98 | 20,96 | 20,97 | 6.364 | 11.293.835.300 |
11/6/2024 | 21,12 | 21,24 | +0,52% | 21,12 | 21,43 | 21,24 | 21,20 | 21,24 | 9.599 | 5.164.432.700 |
10/6/2024 | 21,27 | 21,13 | -1,03% | 20,91 | 21,38 | 21,08 | 21,12 | 21,12 | 2.080 | 9.967.875.000 |
7/6/2024 | 21,49 | 21,35 | -1,93% | 21,13 | 21,74 | 21,47 | 21,47 | 21,36 | 2.500 | 10.178.139.000 |
6/6/2024 | 21,30 | 21,77 | +1,59% | 21,28 | 22,00 | 21,80 | 21,91 | 21,77 | 3.318 | 12.576.140.000 |
5/6/2024 | 21,71 | 21,43 | +0,28% | 21,33 | 21,86 | 21,61 | 21,41 | 21,43 | 5.209 | 11.694.597.500 |
4/6/2024 | 21,04 | 21,37 | +0,99% | 20,91 | 21,44 | 21,30 | 21,34 | 21,37 | 9.047 | 6.985.840.800 |
3/6/2024 | 21,39 | 21,16 | +0,91% | 20,97 | 21,50 | 21,22 | 21,16 | 21,17 | 1.611 | 7.637.310.300 |
31/5/2024 | 21,18 | 20,97 | -1,08% | 20,72 | 21,27 | 20,93 | 20,86 | 20,97 | 2.201 | 9.327.293.400 |
29/5/2024 | 20,86 | 21,20 | +0,47% | 20,84 | 21,50 | 21,20 | 21,17 | 21,20 | 9.141 | 8.020.560.000 |
28/5/2024 | 21,75 | 21,10 | -1,22% | 20,78 | 22,05 | 21,46 | 21,10 | 21,14 | 8.378 | 15.084.992.200 |
27/5/2024 | 21,20 | 21,36 | +0,28% | 21,18 | 21,46 | 21,30 | 21,35 | 21,36 | 4.638 | 3.938.158.600 |
24/5/2024 | 21,09 | 21,30 | +1,14% | 21,01 | 21,61 | 21,37 | 21,30 | 21,33 | 9.972 | 7.727.020.600 |
23/5/2024 | 20,93 | 21,06 | -0,38% | 20,88 | 21,19 | 21,00 | 21,05 | 21,07 | 6.876 | 5.051.424.500 |
22/5/2024 | 21,30 | 21,14 | -1,35% | 20,95 | 21,33 | 21,15 | 21,14 | 21,15 | 594 | 11.829.915.100 |
21/5/2024 | 21,48 | 21,43 | -0,83% | 21,38 | 21,79 | 21,45 | 21,41 | 21,46 | 7.795 | 6.316.103.800 |
20/5/2024 | 21,59 | 21,61 | -1,28% | 21,49 | 21,89 | 21,70 | 21,61 | 21,69 | 3.570 | 8.146.589.300 |
17/5/2024 | 21,93 | 21,89 | -0,73% | 21,75 | 22,16 | 21,97 | 21,89 | 22,04 | 7.871 | 7.827.474.600 |
16/5/2024 | 22,26 | 22,05 | -0,36% | 21,89 | 22,42 | 22,12 | 22,01 | 22,05 | 1.552 | 6.830.029.800 |
15/5/2024 | 21,53 | 22,13 | +3,56% | 21,37 | 22,43 | 22,08 | 22,10 | 22,16 | 9.326 | 14.548.245.900 |
14/5/2024 | 21,28 | 21,37 | 0,00% | 21,28 | 21,80 | 21,52 | 21,37 | 21,40 | 651 | 6.736.975.300 |
13/5/2024 | 21,20 | 21,37 | +0,80% | 21,16 | 21,74 | 21,47 | 21,35 | 21,44 | 3.312 | 12.334.365.000 |
10/5/2024 | 21,28 | 21,20 | +2,96% | 20,92 | 21,76 | 21,33 | 21,19 | 21,20 | 8.181 | 19.407.737.300 |
9/5/2024 | 20,93 | 20,59 | -2,51% | 20,36 | 20,94 | 20,57 | 20,55 | 20,59 | 3.763 | 10.754.678.200 |
8/5/2024 | 20,88 | 21,12 | +0,19% | 20,76 | 21,16 | 21,01 | 21,08 | 21,14 | 9.757 | 6.066.852.700 |
7/5/2024 | 21,13 | 21,08 | +0,72% | 20,97 | 21,33 | 21,11 | 21,03 | 21,08 | 2.836 | 8.928.696.300 |
6/5/2024 | 21,18 | 20,93 | -0,29% | 20,80 | 21,23 | 20,94 | 20,92 | 20,95 | 802 | 9.525.068.700 |
3/5/2024 | 20,63 | 20,99 | +3,55% | 20,54 | 21,41 | 21,02 | 20,96 | 21,00 | 9.989 | 17.356.220.600 |
2/5/2024 | 20,07 | 20,27 | -2,92% | 19,90 | 20,46 | 20,17 | 20,26 | 20,30 | 4.693 | 11.043.795.400 |
30/4/2024 | 21,30 | 20,88 | -2,88% | 20,45 | 21,33 | 20,74 | 20,88 | 20,89 | 9.074 | 25.195.641.600 |
29/4/2024 | 21,45 | 21,50 | +0,23% | 21,35 | 21,61 | 21,48 | 21,48 | 21,50 | 6.142 | 4.346.290.400 |
26/4/2024 | 20,90 | 21,45 | +4,43% | 20,86 | 21,67 | 21,34 | 21,44 | 21,45 | 738 | 20.549.438.600 |
25/4/2024 | 21,66 | 20,54 | -4,91% | 20,42 | 21,68 | 20,96 | 20,52 | 20,56 | 7.970 | 32.905.561.600 |
24/4/2024 | 21,86 | 21,60 | -1,05% | 21,53 | 21,92 | 21,62 | 21,60 | 21,61 | 9.892 | 10.001.420.600 |
23/4/2024 | 21,57 | 21,83 | +0,46% | 21,29 | 21,91 | 21,70 | 21,83 | 21,85 | 8.240 | 6.910.139.500 |
22/4/2024 | 21,69 | 21,73 | +0,09% | 21,59 | 21,86 | 21,73 | 21,71 | 21,73 | 8.303 | 5.474.754.600 |
19/4/2024 | 21,60 | 21,71 | +0,28% | 21,51 | 21,98 | 21,73 | 21,66 | 21,72 | 1.757 | 11.073.635.700 |
18/4/2024 | 21,90 | 21,65 | -0,82% | 21,54 | 22,03 | 21,70 | 21,65 | 21,66 | 9.991 | 7.129.962.900 |
17/4/2024 | 22,22 | 21,83 | -1,13% | 21,71 | 22,38 | 21,90 | 21,83 | 21,85 | 2.623 | 14.028.218.000 |
16/4/2024 | 22,20 | 22,08 | -1,16% | 21,88 | 22,49 | 22,16 | 22,08 | 22,14 | 735 | 20.298.523.800 |
15/4/2024 | 22,80 | 22,34 | -2,19% | 22,11 | 22,80 | 22,30 | 22,33 | 22,34 | 633 | 16.331.908.800 |
12/4/2024 | 23,29 | 22,84 | -2,06% | 22,68 | 23,29 | 22,89 | 22,83 | 22,85 | 6.199 | 14.504.115.100 |
11/4/2024 | 23,35 | 23,32 | -0,51% | 23,11 | 23,49 | 23,29 | 23,29 | 23,33 | 2.758 | 18.023.116.600 |
10/4/2024 | 23,96 | 23,44 | -2,90% | 23,41 | 24,09 | 23,59 | 23,44 | 23,49 | 873 | 9.938.517.900 |
9/4/2024 | 24,09 | 24,14 | +0,46% | 23,96 | 24,54 | 24,13 | 24,11 | 24,17 | 6.989 | 7.087.962.100 |
8/4/2024 | 23,82 | 24,03 | +0,88% | 23,75 | 24,14 | 23,98 | 24,02 | 24,03 | 9.536 | 6.807.267.200 |
5/4/2024 | 23,75 | 23,82 | -0,25% | 23,55 | 24,03 | 23,78 | 23,80 | 23,83 | 9.939 | 6.336.208.400 |
4/4/2024 | 23,85 | 23,88 | +0,21% | 23,76 | 24,29 | 24,01 | 23,85 | 23,89 | 9.579 | 6.886.204.900 |
3/4/2024 | 23,63 | 23,83 | +0,59% | 23,28 | 24,05 | 23,64 | 23,80 | 23,84 | 1.983 | 7.986.833.000 |
2/4/2024 | 23,67 | 23,69 | +0,04% | 23,33 | 23,83 | 23,59 | 23,69 | 23,72 | 1.995 | 8.848.609.500 |
1/4/2024 | 23,92 | 23,68 | -1,00% | 23,59 | 24,04 | 23,77 | 23,66 | 23,71 | 6.420 | 5.516.592.800 |
28/3/2024 | 23,91 | 23,92 | -0,91% | 23,90 | 24,20 | 23,96 | 23,92 | 23,96 | 7.555 | 6.938.962.000 |
27/3/2024 | 24,00 | 24,14 | +0,33% | 23,82 | 24,26 | 24,05 | 24,14 | 24,17 | 8.212 | 6.089.465.700 |
26/3/2024 | 23,96 | 24,06 | +0,17% | 23,79 | 24,33 | 24,10 | 24,05 | 24,07 | 5.190 | 3.571.440.900 |
25/3/2024 | 24,10 | 24,02 | -0,25% | 23,82 | 24,10 | 23,95 | 23,96 | 24,02 | 9.349 | 6.866.105.100 |
22/3/2024 | 24,41 | 24,08 | -2,23% | 24,07 | 24,61 | 24,16 | 24,08 | 24,11 | 7.994 | 8.182.169.200 |
21/3/2024 | 24,98 | 24,63 | -0,97% | 24,03 | 24,99 | 24,51 | 24,62 | 24,63 | 3.555 | 11.578.847.700 |
20/3/2024 | 24,33 | 24,87 | +2,09% | 24,18 | 24,91 | 24,67 | 24,85 | 24,87 | 1.868 | 8.020.101.400 |
19/3/2024 | 24,58 | 24,36 | -0,53% | 24,06 | 24,65 | 24,30 | 24,35 | 24,42 | 7.626 | 6.150.358.700 |
18/3/2024 | 24,68 | 24,49 | -0,69% | 24,15 | 24,72 | 24,43 | 24,45 | 24,49 | 6.271 | 5.271.588.400 |
15/3/2024 | 24,62 | 24,66 | +0,65% | 24,39 | 24,68 | 24,60 | 24,59 | 24,66 | 6.126 | 7.397.527.400 |
14/3/2024 | 24,42 | 24,50 | -0,24% | 24,17 | 24,72 | 24,38 | 24,50 | 24,51 | 4.847 | 12.109.034.000 |
13/3/2024 | 24,30 | 24,56 | +0,37% | 24,30 | 24,75 | 24,60 | 24,54 | 24,57 | 7.846 | 4.964.507.900 |
12/3/2024 | 24,29 | 24,47 | +1,41% | 24,02 | 24,53 | 24,35 | 24,47 | 24,48 | 9.092 | 6.431.950.300 |
11/3/2024 | 24,16 | 24,13 | -0,49% | 23,92 | 24,30 | 24,09 | 24,12 | 24,15 | 8.850 | 9.057.870.500 |
8/3/2024 | 24,01 | 24,25 | 0,00% | 24,00 | 24,70 | 24,22 | 0,00 | 0,00 | 713 | 6.414.469.900 |
7/3/2024 | 24,45 | 24,25 | -0,61% | 24,05 | 24,50 | 24,24 | 24,25 | 24,29 | 7.334 | 4.951.773.200 |
6/3/2024 | 24,16 | 24,40 | +0,99% | 24,11 | 24,55 | 24,37 | 24,32 | 24,42 | 6.548 | 4.990.652.700 |
5/3/2024 | 24,42 | 24,16 | -0,49% | 23,97 | 24,63 | 24,18 | 24,16 | 24,17 | 8.201 | 9.100.539.900 |
4/3/2024 | 24,60 | 24,28 | -1,18% | 24,12 | 24,63 | 24,28 | 24,28 | 24,30 | 4.934 | 3.503.322.600 |
1/3/2024 | 24,69 | 24,57 | -0,49% | 24,19 | 24,69 | 24,44 | 24,56 | 24,60 | 9.271 | 7.127.834.700 |
29/2/2024 | 24,56 | 24,69 | -0,08% | 24,18 | 24,69 | 24,49 | 24,65 | 24,69 | 1.358 | 11.405.188.600 |
28/2/2024 | 24,67 | 24,71 | 0,00% | 24,23 | 24,71 | 24,49 | 24,68 | 24,71 | 4.219 | 10.349.015.100 |
27/2/2024 | 24,20 | 24,71 | +2,74% | 24,19 | 24,95 | 24,69 | 24,69 | 24,73 | 6.194 | 14.363.208.900 |
26/2/2024 | 23,85 | 24,05 | +0,29% | 23,84 | 24,28 | 24,04 | 24,00 | 24,05 | 7.804 | 5.439.980.400 |
23/2/2024 | 24,18 | 23,98 | -0,87% | 23,73 | 24,18 | 23,94 | 0,00 | 0,00 | 669 | 7.392.346.100 |
22/2/2024 | 24,13 | 24,19 | +0,92% | 23,87 | 24,25 | 24,08 | 24,13 | 24,19 | 8.740 | 8.894.846.200 |
21/2/2024 | 24,01 | 23,97 | -0,04% | 23,76 | 24,14 | 23,93 | 23,91 | 23,97 | 7.313 | 6.463.882.300 |
20/2/2024 | 23,58 | 23,98 | +1,35% | 23,46 | 24,15 | 24,00 | 23,97 | 24,02 | 6.994 | 8.492.734.000 |
19/2/2024 | 23,46 | 23,66 | +0,81% | 23,25 | 23,78 | 23,46 | 23,62 | 23,67 | 7.547 | 11.171.013.600 |
16/2/2024 | 23,61 | 23,47 | -0,30% | 23,10 | 23,74 | 23,33 | 23,46 | 23,47 | 9.521 | 12.065.351.900 |
15/2/2024 | 23,68 | 23,54 | -0,25% | 23,49 | 23,69 | 23,55 | 23,54 | 23,56 | 8.695 | 11.047.921.100 |
14/2/2024 | 23,96 | 23,60 | -1,50% | 23,45 | 23,96 | 23,58 | 23,53 | 23,60 | 2.690 | 11.857.579.600 |
9/2/2024 | 24,10 | 23,96 | -1,03% | 23,80 | 24,32 | 24,02 | 0,00 | 0,00 | 1.470 | 7.006.410.600 |
8/2/2024 | 24,74 | 24,21 | -2,46% | 24,08 | 24,78 | 24,27 | 24,19 | 24,24 | 9.888 | 10.672.393.700 |
7/2/2024 | 24,61 | 24,82 | +1,02% | 24,42 | 24,97 | 24,77 | 24,81 | 24,86 | 9.468 | 6.226.792.700 |
6/2/2024 | 24,31 | 24,57 | +1,07% | 24,27 | 24,86 | 24,54 | 24,56 | 24,69 | 1.837 | 9.272.640.600 |
5/2/2024 | 24,48 | 24,31 | -0,69% | 23,98 | 24,68 | 24,22 | 24,31 | 24,34 | 2.695 | 6.988.762.700 |
2/2/2024 | 24,67 | 24,48 | -0,77% | 24,07 | 24,79 | 24,36 | 24,47 | 24,48 | 590 | 6.855.384.100 |
1/2/2024 | 24,55 | 24,67 | +0,49% | 24,40 | 25,03 | 24,65 | 24,61 | 24,67 | 2.967 | 8.138.842.100 |
31/1/2024 | 24,21 | 24,55 | +1,99% | 24,16 | 25,03 | 24,73 | 24,54 | 24,60 | 3.275 | 14.051.401.300 |
30/1/2024 | 24,30 | 24,07 | -0,99% | 23,58 | 24,41 | 23,86 | 24,04 | 24,10 | 7.378 | 15.625.105.400 |
29/1/2024 | 24,54 | 24,31 | -1,26% | 24,31 | 24,77 | 24,48 | 24,30 | 24,32 | 7.742 | 5.942.440.700 |
26/1/2024 | 24,80 | 24,62 | -0,28% | 24,53 | 24,92 | 24,70 | 24,62 | 24,63 | 6.344 | 3.433.744.100 |
25/1/2024 | 24,36 | 24,69 | +1,56% | 24,29 | 24,90 | 24,69 | 24,66 | 24,69 | 1.886 | 8.255.037.900 |
24/1/2024 | 25,25 | 24,31 | -2,80% | 24,17 | 25,28 | 24,52 | 24,30 | 24,31 | 150 | 17.836.246.400 |
23/1/2024 | 24,46 | 25,01 | +2,42% | 24,46 | 25,01 | 24,82 | 25,00 | 25,03 | 2.906 | 9.190.566.400 |
22/1/2024 | 24,55 | 24,42 | -0,29% | 24,16 | 24,69 | 24,35 | 24,38 | 24,42 | 2.086 | 10.171.132.700 |
19/1/2024 | 24,56 | 24,49 | +0,53% | 23,92 | 24,59 | 24,35 | 24,46 | 24,55 | 2.939 | 10.602.107.300 |
18/1/2024 | 25,01 | 24,36 | -2,17% | 24,35 | 25,05 | 24,47 | 24,36 | 24,45 | 3.388 | 10.037.219.200 |
17/1/2024 | 25,01 | 24,90 | -0,64% | 24,59 | 25,16 | 24,82 | 24,90 | 24,92 | 4.065 | 8.738.443.300 |
16/1/2024 | 25,27 | 25,06 | -1,96% | 25,05 | 25,54 | 25,20 | 25,05 | 25,15 | 4.882 | 7.824.944.500 |
15/1/2024 | 25,58 | 25,56 | -0,04% | 25,40 | 25,82 | 25,57 | 25,56 | 25,60 | 7.685 | 3.811.366.500 |
12/1/2024 | 25,29 | 25,57 | +0,79% | 25,00 | 25,59 | 25,43 | 25,47 | 25,58 | 6.480 | 9.314.633.900 |
11/1/2024 | 25,52 | 25,37 | -1,17% | 25,12 | 25,60 | 25,29 | 25,25 | 25,37 | 8.527 | 11.779.206.000 |
10/1/2024 | 25,83 | 25,67 | -0,12% | 25,33 | 25,83 | 25,55 | 25,57 | 25,68 | 2.551 | 9.702.256.200 |
9/1/2024 | 25,44 | 25,70 | +0,71% | 25,35 | 26,05 | 25,75 | 25,70 | 25,73 | 3.406 | 8.135.189.200 |
8/1/2024 | 25,23 | 25,52 | +1,15% | 25,16 | 25,57 | 25,39 | 25,52 | 25,57 | 4.570 | 25.801.869.200 |
5/1/2024 | 25,22 | 25,23 | +0,04% | 25,06 | 25,63 | 25,29 | 25,22 | 25,23 | 1.711 | 12.006.047.000 |
4/1/2024 | 25,71 | 25,22 | -2,06% | 25,03 | 25,74 | 25,29 | 25,20 | 25,23 | 1.856 | 13.556.763.200 |
3/1/2024 | 25,61 | 25,75 | 0,00% | 25,43 | 25,83 | 25,69 | 25,73 | 25,75 | 8.420 | 13.593.643.700 |
2/1/2024 | 26,51 | 25,75 | -3,01% | 25,56 | 26,51 | 25,84 | 25,74 | 25,75 | 3.461 | 17.437.771.800 |
28/12/2023 | 26,66 | 26,55 | -0,41% | 26,40 | 26,91 | 26,61 | 26,54 | 26,55 | 6.929 | 13.019.703.600 |
27/12/2023 | 26,63 | 26,66 | +0,11% | 26,32 | 26,70 | 26,58 | 26,61 | 26,68 | 387 | 8.068.433.500 |
26/12/2023 | 26,41 | 26,63 | +0,87% | 26,34 | 26,80 | 26,59 | 26,60 | 26,65 | 2.606 | 9.771.154.900 |
22/12/2023 | 26,58 | 26,40 | -0,75% | 26,16 | 26,68 | 26,40 | 26,40 | 26,42 | 9.688 | 11.119.816.600 |
21/12/2023 | 26,15 | 26,60 | +2,50% | 26,05 | 26,72 | 26,52 | 26,53 | 26,60 | 6.510 | 12.610.356.100 |
20/12/2023 | 26,40 | 25,95 | -1,85% | 25,68 | 26,40 | 26,02 | 25,94 | 25,95 | 5.205 | 9.414.078.200 |
19/12/2023 | 26,71 | 26,44 | -0,86% | 26,11 | 26,95 | 26,39 | 26,43 | 26,51 | 6.123 | 8.901.990.700 |
18/12/2023 | 26,81 | 26,67 | -0,60% | 26,45 | 27,08 | 26,64 | 26,66 | 26,70 | 3.207 | 7.970.633.500 |
15/12/2023 | 26,82 | 26,83 | -0,04% | 26,42 | 26,98 | 26,69 | 26,71 | 26,83 | 613 | 8.552.173.700 |
14/12/2023 | 26,25 | 26,84 | +2,56% | 26,24 | 27,15 | 26,77 | 26,84 | 26,86 | 568 | 14.548.024.800 |
13/12/2023 | 25,20 | 26,17 | +3,85% | 24,96 | 26,35 | 25,71 | 26,17 | 26,18 | 3.523 | 22.727.054.500 |
12/12/2023 | 25,16 | 25,20 | +0,48% | 24,91 | 25,35 | 25,08 | 25,19 | 25,20 | 7.200 | 5.548.760.800 |
11/12/2023 | 24,83 | 25,08 | +0,40% | 24,83 | 25,36 | 25,08 | 25,08 | 25,11 | 9.266 | 6.885.592.100 |
8/12/2023 | 25,30 | 24,98 | -0,95% | 24,75 | 25,38 | 24,93 | 24,96 | 24,99 | 5.432 | 8.528.138.400 |
7/12/2023 | 24,99 | 25,22 | +0,92% | 24,96 | 25,38 | 25,24 | 25,18 | 25,24 | 9.262 | 4.515.384.500 |
6/12/2023 | 25,55 | 24,99 | -1,81% | 24,81 | 25,68 | 25,04 | 24,98 | 24,99 | 4.965 | 9.613.634.500 |
5/12/2023 | 25,35 | 25,45 | +0,39% | 25,24 | 25,73 | 25,50 | 25,38 | 25,47 | 2.749 | 8.944.642.400 |
4/12/2023 | 25,40 | 25,35 | -0,39% | 25,03 | 25,63 | 25,24 | 25,24 | 25,36 | 722 | 7.433.531.200 |
1/12/2023 | 25,65 | 25,45 | -0,51% | 24,89 | 25,65 | 25,25 | 25,44 | 25,50 | 5.041 | 22.038.251.900 |
30/11/2023 | 24,97 | 25,58 | +2,53% | 24,94 | 25,64 | 25,47 | 25,56 | 25,59 | 140 | 17.198.702.700 |
29/11/2023 | 25,20 | 24,95 | -1,15% | 24,75 | 25,43 | 24,99 | 24,95 | 25,00 | 2.710 | 7.806.299.500 |
28/11/2023 | 25,12 | 25,24 | +0,36% | 24,85 | 25,42 | 25,19 | 25,16 | 25,25 | 9.558 | 6.960.052.000 |
27/11/2023 | 24,92 | 25,15 | +1,17% | 24,47 | 25,15 | 24,92 | 25,15 | 25,16 | 2.758 | 8.723.031.800 |
24/11/2023 | 25,10 | 24,86 | -1,23% | 24,60 | 25,12 | 24,82 | 24,81 | 24,86 | 7.607 | 4.983.836.500 |
23/11/2023 | 25,25 | 25,17 | +0,72% | 24,85 | 25,67 | 25,28 | 25,16 | 25,17 | 3.586 | 9.388.141.900 |
22/11/2023 | 25,29 | 24,99 | -0,87% | 24,81 | 25,87 | 25,38 | 24,97 | 25,03 | 4.119 | 14.274.739.600 |
21/11/2023 | 24,91 | 25,21 | -0,67% | 24,71 | 25,38 | 24,99 | 25,20 | 25,23 | 8.358 | 12.709.004.100 |
20/11/2023 | 25,50 | 25,38 | +0,24% | 24,75 | 25,50 | 25,17 | 25,26 | 25,39 | 128 | 16.349.103.000 |
17/11/2023 | 25,65 | 25,32 | -0,86% | 25,11 | 25,71 | 25,28 | 25,30 | 25,33 | 8.248 | 11.244.313.200 |
16/11/2023 | 25,29 | 25,54 | +0,99% | 25,15 | 25,70 | 25,46 | 25,51 | 25,55 | 4.637 | 14.879.297.200 |
14/11/2023 | 24,60 | 25,29 | +2,60% | 24,50 | 25,79 | 25,24 | 25,29 | 25,30 | 124 | 27.518.192.600 |
13/11/2023 | 24,71 | 24,65 | -0,20% | 24,37 | 24,81 | 24,56 | 24,55 | 24,65 | 1.003 | 9.402.075.900 |
10/11/2023 | 24,45 | 24,70 | +2,79% | 24,21 | 25,16 | 24,83 | 24,70 | 24,75 | 7.125 | 18.814.336.300 |
9/11/2023 | 24,10 | 24,03 | -1,11% | 23,78 | 24,81 | 24,16 | 24,00 | 24,03 | 7.642 | 5.773.726.200 |
8/11/2023 | 24,00 | 24,30 | +0,45% | 24,00 | 24,62 | 24,32 | 24,28 | 24,33 | 1.508 | 6.936.740.800 |
7/11/2023 | 23,90 | 24,19 | +2,54% | 23,54 | 24,46 | 24,08 | 24,19 | 24,23 | 5.501 | 9.588.890.000 |
6/11/2023 | 23,93 | 23,59 | -1,26% | 23,45 | 24,15 | 23,60 | 23,58 | 23,64 | 8.466 | 5.364.376.800 |
3/11/2023 | 23,83 | 23,89 | +4,55% | 23,52 | 24,10 | 23,82 | 23,89 | 23,90 | 9.933 | 13.644.937.600 |
1/11/2023 | 22,81 | 22,85 | -0,22% | 22,71 | 23,29 | 22,92 | 22,84 | 22,85 | 5.173 | 12.332.182.700 |
31/10/2023 | 23,09 | 22,90 | +0,39% | 22,35 | 23,09 | 22,85 | 22,88 | 22,90 | 8.544 | 6.944.100.000 |
30/10/2023 | 23,18 | 22,81 | -1,38% | 22,39 | 23,20 | 22,68 | 22,62 | 22,81 | 2.690 | 7.974.873.400 |
27/10/2023 | 23,77 | 23,13 | -1,99% | 22,84 | 23,99 | 23,26 | 23,10 | 23,15 | 9.316 | 6.121.819.400 |
26/10/2023 | 23,17 | 23,60 | +1,94% | 23,17 | 23,73 | 23,55 | 23,52 | 23,63 | 3.651 | 8.599.284.600 |
25/10/2023 | 22,55 | 23,15 | 0,00% | 22,54 | 23,27 | 22,93 | 23,15 | 23,20 | 7.870 | 4.781.048.200 |