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.
AMBP3 - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 120,90 | 120,20 | -0,58% | 119,47 | 122,71 | 121,02 | 120,20 | 121,90 | 222 | 394.542.200 |
| 20/1/2025 | 125,20 | 120,90 | -2,74% | 120,90 | 126,28 | 122,85 | 120,21 | 122,10 | 209 | 377.157.200 |
| 17/1/2025 | 124,11 | 124,30 | +0,45% | 121,87 | 125,34 | 123,95 | 124,00 | 124,30 | 307 | 563.976.200 |
| 16/1/2025 | 120,00 | 123,74 | +3,12% | 117,48 | 123,74 | 121,68 | 119,20 | 123,74 | 314 | 769.063.500 |
| 15/1/2025 | 124,00 | 120,00 | -2,43% | 120,00 | 127,33 | 122,51 | 119,01 | 120,00 | 441 | 1.072.030.100 |
| 14/1/2025 | 123,77 | 122,99 | +2,49% | 116,50 | 124,68 | 121,03 | 121,69 | 123,00 | 720 | 1.284.207.800 |
| 13/1/2025 | 124,68 | 120,00 | -0,21% | 118,86 | 125,95 | 121,56 | 119,00 | 120,00 | 637 | 1.142.678.400 |
| 10/1/2025 | 116,95 | 120,25 | +2,82% | 116,95 | 131,07 | 122,15 | 118,49 | 120,25 | 857 | 1.927.536.100 |
| 9/1/2025 | 107,40 | 116,95 | +8,89% | 106,99 | 117,79 | 114,49 | 113,50 | 116,95 | 369 | 867.874.700 |
| 8/1/2025 | 110,64 | 107,40 | -4,44% | 102,00 | 111,93 | 107,01 | 107,23 | 107,40 | 742 | 1.148.323.400 |
| 7/1/2025 | 116,41 | 112,39 | -3,11% | 109,83 | 117,66 | 112,68 | 111,50 | 112,39 | 550 | 1.053.646.100 |
| 6/1/2025 | 118,87 | 116,00 | -2,41% | 115,23 | 123,57 | 117,73 | 116,00 | 116,59 | 645 | 1.498.758.500 |
| 3/1/2025 | 118,99 | 118,87 | -1,35% | 111,75 | 119,05 | 118,21 | 118,45 | 119,00 | 693 | 6.480.725.000 |
| 2/1/2025 | 124,24 | 120,50 | -7,31% | 119,80 | 129,99 | 121,99 | 120,05 | 120,50 | 524 | 997.882.700 |
| 30/12/2024 | 139,90 | 130,00 | -3,68% | 118,06 | 139,90 | 128,95 | 125,00 | 130,00 | 402 | 1.947.176.500 |
| 27/12/2024 | 133,13 | 134,96 | +1,22% | 122,77 | 134,96 | 131,70 | 130,00 | 134,97 | 717 | 2.211.294.700 |
| 26/12/2024 | 144,99 | 133,33 | -4,76% | 125,00 | 144,99 | 132,64 | 130,62 | 133,33 | 330 | 2.299.979.200 |
| 23/12/2024 | 120,00 | 140,00 | +10,24% | 115,00 | 140,76 | 131,45 | 139,02 | 140,00 | 431 | 2.824.913.900 |
| 20/12/2024 | 159,99 | 127,00 | -20,63% | 127,00 | 159,99 | 128,35 | 127,00 | 130,00 | 754 | 24.503.659.400 |
| 19/12/2024 | 192,00 | 160,00 | -20,00% | 160,00 | 199,87 | 173,86 | 159,99 | 160,00 | 1.058 | 5.195.087.800 |
| 18/12/2024 | 221,01 | 200,00 | -12,66% | 196,65 | 224,68 | 202,73 | 198,58 | 200,00 | 487 | 7.231.402.700 |
| 17/12/2024 | 228,99 | 228,99 | -13,59% | 228,99 | 228,99 | 228,99 | 226,00 | 228,99 | 127 | 1.905.196.800 |
| 16/12/2024 | 265,00 | 265,00 | -1,31% | 265,00 | 265,00 | 265,00 | 260,00 | 265,00 | 92 | 1.073.250.000 |
| 13/12/2024 | 223,76 | 268,51 | +23,19% | 223,76 | 268,51 | 248,29 | 268,51 | 270,00 | 448 | 6.795.832.200 |
| 12/12/2024 | 191,00 | 217,96 | +11,49% | 191,00 | 219,55 | 216,65 | 217,96 | 218,91 | 724 | 18.172.618.800 |
| 11/12/2024 | 160,00 | 195,50 | +41,41% | 143,56 | 197,20 | 172,57 | 195,36 | 195,60 | 2.836 | 8.185.110.000 |
| 10/12/2024 | 141,94 | 138,25 | -1,25% | 130,31 | 145,90 | 136,58 | 133,19 | 138,25 | 1.708 | 3.373.675.200 |
| 9/12/2024 | 153,38 | 140,00 | -4,51% | 140,00 | 158,70 | 147,42 | 140,00 | 140,80 | 2.606 | 6.337.657.700 |
| 6/12/2024 | 157,94 | 146,61 | -2,91% | 146,61 | 157,94 | 150,93 | 146,61 | 151,00 | 665 | 2.155.393.400 |
| 5/12/2024 | 155,20 | 151,00 | -3,34% | 145,81 | 158,78 | 153,30 | 150,23 | 151,00 | 1.142 | 3.107.481.200 |
| 4/12/2024 | 156,98 | 156,22 | -3,40% | 151,00 | 161,50 | 156,46 | 155,50 | 156,51 | 394 | 1.569.304.600 |
| 3/12/2024 | 163,11 | 161,72 | -0,85% | 134,68 | 163,12 | 154,84 | 155,00 | 162,00 | 913 | 4.670.184.500 |
| 2/12/2024 | 165,00 | 163,11 | +1,32% | 159,22 | 168,11 | 163,35 | 161,00 | 163,11 | 899 | 1.992.991.100 |
| 29/11/2024 | 159,00 | 160,99 | +0,94% | 158,02 | 162,72 | 159,82 | 158,60 | 160,99 | 417 | 1.062.828.800 |
| 28/11/2024 | 162,01 | 159,49 | -2,62% | 159,03 | 170,96 | 163,74 | 159,00 | 159,49 | 909 | 2.208.939.100 |
| 27/11/2024 | 165,25 | 163,78 | -0,73% | 161,10 | 169,75 | 164,78 | 161,93 | 163,78 | 801 | 2.122.399.400 |
| 26/11/2024 | 163,67 | 164,99 | -0,31% | 163,43 | 173,59 | 168,73 | 164,17 | 164,99 | 1.021 | 2.718.299.300 |
| 25/11/2024 | 165,90 | 165,50 | -2,65% | 162,25 | 173,00 | 166,35 | 165,00 | 166,00 | 1.432 | 4.208.749.100 |
| 22/11/2024 | 185,04 | 170,00 | -7,61% | 164,02 | 188,71 | 173,03 | 169,98 | 170,00 | 644 | 2.406.941.300 |
| 21/11/2024 | 189,95 | 184,00 | -3,13% | 184,00 | 194,75 | 188,13 | 184,00 | 184,75 | 552 | 2.884.086.500 |
| 19/11/2024 | 164,08 | 189,95 | +17,04% | 162,10 | 192,00 | 178,80 | 187,19 | 189,95 | 1.253 | 3.753.109.800 |
| 18/11/2024 | 170,10 | 162,30 | -3,57% | 162,30 | 172,32 | 164,78 | 162,04 | 162,30 | 1.007 | 2.807.954.300 |
| 14/11/2024 | 160,00 | 168,31 | +8,13% | 157,12 | 169,70 | 165,49 | 168,31 | 168,95 | 1.308 | 3.594.571.100 |
| 13/11/2024 | 152,00 | 155,65 | +3,72% | 150,37 | 163,95 | 157,20 | 155,65 | 156,76 | 1.017 | 2.422.549.800 |
| 12/11/2024 | 164,00 | 150,07 | -9,05% | 150,07 | 169,84 | 158,55 | 150,00 | 150,07 | 1.564 | 4.457.049.400 |
| 11/11/2024 | 157,50 | 165,00 | +4,43% | 156,01 | 165,00 | 161,51 | 164,00 | 165,00 | 923 | 2.521.253.400 |
| 8/11/2024 | 151,00 | 158,00 | +5,74% | 144,64 | 160,00 | 153,42 | 155,28 | 158,00 | 1.269 | 3.154.404.100 |
| 7/11/2024 | 145,99 | 149,42 | +2,34% | 145,06 | 160,00 | 153,48 | 149,10 | 149,42 | 1.408 | 3.368.933.300 |
| 6/11/2024 | 133,00 | 146,00 | +8,47% | 132,27 | 146,00 | 139,74 | 144,00 | 146,00 | 866 | 1.752.452.100 |
| 5/11/2024 | 126,50 | 134,60 | +7,15% | 125,90 | 134,60 | 130,03 | 133,60 | 134,60 | 1.256 | 2.735.933.100 |
| 4/11/2024 | 127,50 | 125,62 | -0,93% | 124,13 | 130,88 | 126,56 | 125,01 | 125,63 | 1.083 | 2.007.266.200 |
| 1/11/2024 | 129,67 | 126,80 | -1,93% | 120,05 | 130,78 | 125,20 | 124,75 | 126,80 | 1.337 | 2.977.450.900 |
| 31/10/2024 | 135,00 | 129,30 | -4,04% | 129,30 | 136,39 | 131,24 | 129,30 | 129,99 | 899 | 3.359.886.100 |
| 30/10/2024 | 132,30 | 134,75 | +3,70% | 130,25 | 137,60 | 133,64 | 134,75 | 135,39 | 1.273 | 2.716.934.500 |
| 29/10/2024 | 133,39 | 129,94 | -1,86% | 128,64 | 133,53 | 130,94 | 129,00 | 130,00 | 844 | 1.691.866.500 |
| 28/10/2024 | 133,51 | 132,40 | +0,65% | 131,11 | 134,46 | 132,81 | 132,00 | 132,40 | 477 | 942.954.100 |
| 25/10/2024 | 132,60 | 131,55 | +0,37% | 130,25 | 137,00 | 133,49 | 131,55 | 131,67 | 999 | 2.003.834.700 |
| 24/10/2024 | 131,75 | 131,06 | -0,71% | 126,70 | 133,50 | 130,49 | 130,71 | 131,67 | 807 | 2.180.651.900 |
| 23/10/2024 | 133,50 | 132,00 | -0,98% | 127,79 | 135,33 | 131,54 | 132,00 | 132,37 | 712 | 1.814.066.200 |
| 22/10/2024 | 138,09 | 133,30 | -2,15% | 133,03 | 138,10 | 134,95 | 133,30 | 133,98 | 753 | 1.514.211.900 |
| 21/10/2024 | 135,01 | 136,23 | +1,79% | 133,50 | 140,36 | 136,94 | 136,23 | 137,00 | 851 | 2.077.426.500 |
| 18/10/2024 | 131,35 | 133,83 | +0,75% | 128,00 | 136,30 | 132,52 | 133,83 | 134,00 | 1.512 | 3.486.842.800 |
| 17/10/2024 | 138,00 | 132,84 | -3,74% | 127,02 | 138,99 | 134,16 | 132,10 | 132,84 | 1.452 | 2.982.525.500 |
| 16/10/2024 | 141,81 | 138,00 | -2,69% | 138,00 | 146,00 | 142,12 | 137,80 | 138,00 | 1.317 | 3.058.574.300 |
| 15/10/2024 | 133,23 | 141,81 | +6,44% | 132,70 | 145,88 | 140,26 | 141,80 | 142,00 | 1.619 | 3.338.234.600 |
| 14/10/2024 | 136,00 | 133,23 | +0,17% | 129,08 | 138,88 | 133,51 | 132,80 | 133,23 | 1.349 | 2.738.355.100 |
| 11/10/2024 | 128,24 | 133,01 | +4,90% | 126,44 | 138,00 | 133,20 | 133,01 | 134,00 | 1.344 | 7.949.588.500 |
| 10/10/2024 | 127,49 | 126,80 | -0,94% | 122,55 | 129,93 | 126,49 | 125,01 | 126,80 | 630 | 1.516.718.900 |
| 9/10/2024 | 128,01 | 128,00 | +2,40% | 119,65 | 128,01 | 124,73 | 125,00 | 128,20 | 841 | 1.802.441.300 |
| 8/10/2024 | 126,21 | 125,00 | -0,45% | 125,00 | 136,41 | 130,79 | 124,80 | 125,00 | 1.211 | 2.232.651.900 |
| 7/10/2024 | 131,50 | 125,56 | -6,99% | 125,56 | 138,99 | 131,48 | 125,56 | 126,13 | 1.236 | 2.847.964.100 |
| 4/10/2024 | 147,00 | 135,00 | -9,40% | 135,00 | 148,72 | 141,41 | 135,00 | 136,50 | 706 | 2.013.758.700 |
| 3/10/2024 | 136,48 | 149,00 | +6,53% | 131,77 | 150,00 | 144,27 | 148,92 | 149,00 | 1.108 | 2.809.019.600 |
| 2/10/2024 | 138,00 | 139,87 | +3,61% | 136,00 | 147,43 | 141,23 | 138,80 | 139,87 | 2.212 | 6.275.059.000 |
| 1/10/2024 | 124,99 | 135,00 | -1,46% | 107,50 | 135,00 | 128,13 | 130,00 | 135,00 | 693 | 3.538.996.300 |
| 30/9/2024 | 134,68 | 137,00 | +26,85% | 134,50 | 149,74 | 142,67 | 136,82 | 138,00 | 718 | 2.924.761.900 |
| 26/9/2024 | 105,00 | 108,00 | +4,66% | 100,00 | 108,98 | 105,00 | 105,92 | 108,00 | 1.854 | 4.167.626.400 |
| 25/9/2024 | 93,84 | 103,19 | +10,99% | 93,51 | 103,22 | 99,26 | 103,19 | 103,20 | 2.590 | 5.926.000.700 |
| 24/9/2024 | 80,68 | 92,97 | +16,21% | 80,68 | 94,44 | 87,95 | 92,97 | 92,99 | 3.331 | 9.578.303.500 |
| 23/9/2024 | 75,87 | 80,00 | +6,67% | 75,26 | 83,50 | 80,92 | 79,80 | 80,00 | 1.516 | 9.085.864.800 |
| 20/9/2024 | 73,03 | 75,00 | +1,50% | 68,26 | 75,00 | 74,02 | 75,00 | 75,06 | 1.608 | 7.545.702.300 |
| 19/9/2024 | 69,37 | 73,89 | +5,81% | 69,37 | 76,09 | 71,85 | 73,89 | 73,93 | 1.807 | 4.674.640.600 |
| 18/9/2024 | 68,97 | 69,83 | +0,49% | 68,24 | 72,10 | 69,93 | 69,82 | 69,98 | 1.136 | 5.207.092.000 |
| 17/9/2024 | 68,90 | 69,49 | -0,71% | 68,65 | 71,90 | 70,59 | 69,49 | 69,70 | 1.100 | 1.298.315.900 |
| 16/9/2024 | 68,69 | 69,99 | +3,69% | 67,77 | 70,87 | 69,48 | 69,97 | 70,00 | 1.248 | 1.937.835.800 |
| 13/9/2024 | 70,99 | 67,50 | +0,75% | 64,80 | 70,99 | 68,45 | 65,99 | 67,50 | 1.353 | 2.822.539.300 |
| 12/9/2024 | 66,79 | 67,00 | -1,03% | 65,29 | 67,60 | 66,80 | 65,83 | 67,00 | 1.157 | 3.231.871.900 |
| 11/9/2024 | 69,01 | 67,70 | -3,01% | 64,40 | 71,91 | 68,12 | 67,70 | 67,81 | 1.302 | 1.678.504.400 |
| 10/9/2024 | 64,49 | 69,80 | +5,76% | 63,67 | 70,14 | 67,76 | 69,65 | 69,80 | 1.372 | 1.656.075.400 |
| 9/9/2024 | 65,00 | 66,00 | +0,17% | 63,00 | 66,50 | 64,96 | 65,50 | 66,00 | 956 | 1.257.705.200 |
| 6/9/2024 | 64,00 | 65,89 | +2,97% | 62,57 | 66,00 | 64,44 | 65,84 | 65,89 | 1.029 | 1.406.763.800 |
| 5/9/2024 | 64,94 | 63,99 | -2,96% | 60,40 | 64,94 | 62,28 | 63,20 | 64,00 | 826 | 1.507.391.500 |
| 4/9/2024 | 61,99 | 65,94 | +4,67% | 61,47 | 66,87 | 65,35 | 65,58 | 65,94 | 1.509 | 2.122.013.100 |
| 3/9/2024 | 69,00 | 63,00 | -4,98% | 63,00 | 69,00 | 65,70 | 62,15 | 63,00 | 1.271 | 1.973.736.300 |
| 2/9/2024 | 70,98 | 66,30 | -6,96% | 63,96 | 72,04 | 66,56 | 66,00 | 66,47 | 2.557 | 3.699.147.300 |
| 30/8/2024 | 70,19 | 71,26 | +1,54% | 68,61 | 74,62 | 72,04 | 71,00 | 71,26 | 2.510 | 5.373.947.300 |
| 29/8/2024 | 68,51 | 70,18 | +3,15% | 65,20 | 72,96 | 69,62 | 70,18 | 70,40 | 2.722 | 3.896.419.000 |
| 28/8/2024 | 79,00 | 68,04 | -16,00% | 68,01 | 80,09 | 72,58 | 68,01 | 68,04 | 2.911 | 4.834.930.600 |
| 27/8/2024 | 89,83 | 81,00 | -11,79% | 81,00 | 91,66 | 85,20 | 81,00 | 81,40 | 2.537 | 4.421.247.900 |
| 26/8/2024 | 87,15 | 91,83 | +4,09% | 86,00 | 93,06 | 90,43 | 91,83 | 91,90 | 2.740 | 4.922.286.500 |
| 23/8/2024 | 80,00 | 88,22 | +10,14% | 79,20 | 90,80 | 87,22 | 88,00 | 88,23 | 2.325 | 6.601.236.900 |
| 22/8/2024 | 83,49 | 80,10 | -4,59% | 78,24 | 83,50 | 80,55 | 79,90 | 80,25 | 1.553 | 2.606.006.900 |
| 21/8/2024 | 82,39 | 83,95 | +1,41% | 80,84 | 85,64 | 83,46 | 83,95 | 83,97 | 2.298 | 3.812.754.200 |
| 20/8/2024 | 74,72 | 82,78 | +6,54% | 72,51 | 88,68 | 83,24 | 82,78 | 83,00 | 2.744 | 4.988.951.500 |
| 19/8/2024 | 81,50 | 77,70 | -0,35% | 69,61 | 81,50 | 76,44 | 77,30 | 77,70 | 2.811 | 5.744.408.600 |
| 16/8/2024 | 98,50 | 77,97 | -6,05% | 77,97 | 98,50 | 87,99 | 77,88 | 78,00 | 2.326 | 5.421.664.500 |
| 15/8/2024 | 67,00 | 82,99 | +18,64% | 65,11 | 82,99 | 76,26 | 82,71 | 83,00 | 4.000 | 7.969.669.500 |
| 14/8/2024 | 75,00 | 69,95 | -11,46% | 67,56 | 78,50 | 73,94 | 69,95 | 69,99 | 3.877 | 10.016.682.600 |
| 13/8/2024 | 103,16 | 79,00 | -27,71% | 71,00 | 111,53 | 89,55 | 78,02 | 79,00 | 1.871 | 29.614.013.100 |
| 12/8/2024 | 100,13 | 109,28 | +12,25% | 97,35 | 115,30 | 108,72 | 109,15 | 109,31 | 8.534 | 21.763.385.500 |
| 9/8/2024 | 81,14 | 97,35 | +18,26% | 79,32 | 97,35 | 91,01 | 97,00 | 97,35 | 846 | 27.491.018.000 |
| 8/8/2024 | 74,90 | 82,32 | +6,91% | 59,61 | 86,86 | 71,00 | 82,31 | 82,58 | 3.455 | 28.436.961.000 |
| 7/8/2024 | 80,15 | 77,00 | +0,92% | 62,00 | 87,59 | 79,32 | 77,00 | 77,60 | 3.725 | 35.548.893.500 |
| 6/8/2024 | 65,51 | 76,30 | +13,37% | 65,51 | 77,00 | 71,58 | 76,27 | 76,30 | 2.574 | 23.308.233.000 |
| 5/8/2024 | 65,80 | 67,30 | +0,60% | 59,59 | 72,37 | 65,34 | 67,00 | 67,30 | 175 | 47.966.147.700 |
| 2/8/2024 | 52,77 | 66,90 | +28,90% | 51,78 | 66,90 | 61,07 | 66,20 | 66,90 | 3.176 | 47.703.077.700 |
| 1/8/2024 | 50,55 | 51,90 | +2,67% | 50,11 | 53,44 | 51,72 | 51,52 | 51,90 | 8.074 | 29.806.013.900 |
| 31/7/2024 | 42,49 | 50,55 | +20,36% | 41,77 | 54,28 | 47,19 | 50,53 | 50,88 | 264 | 42.021.176.000 |
| 30/7/2024 | 39,00 | 42,00 | +4,56% | 36,01 | 42,00 | 39,46 | 41,39 | 42,00 | 2.272 | 26.120.217.100 |
| 29/7/2024 | 41,10 | 40,17 | -8,43% | 40,17 | 43,46 | 41,56 | 40,17 | 40,48 | 7.060 | 21.142.997.400 |
| 26/7/2024 | 36,76 | 43,87 | +24,24% | 35,94 | 43,87 | 38,46 | 43,45 | 43,87 | 7.603 | 22.106.077.000 |
| 25/7/2024 | 35,00 | 35,31 | +0,91% | 31,51 | 35,49 | 34,04 | 35,31 | 35,36 | 2.194 | 27.838.249.400 |
| 24/7/2024 | 32,98 | 34,99 | +5,81% | 32,16 | 35,43 | 34,33 | 34,96 | 34,99 | 5.760 | 16.436.633.800 |
| 23/7/2024 | 33,00 | 33,07 | +10,23% | 30,59 | 33,07 | 32,09 | 33,00 | 33,07 | 5.313 | 20.834.257.700 |
| 22/7/2024 | 28,25 | 30,00 | +10,62% | 27,57 | 30,00 | 29,14 | 29,90 | 29,68 | 5.593 | 20.528.574.300 |
| 19/7/2024 | 24,92 | 27,12 | +12,58% | 24,54 | 27,12 | 25,79 | 27,10 | 27,12 | 9.321 | 11.013.962.900 |
| 18/7/2024 | 24,05 | 24,09 | +0,38% | 23,31 | 24,50 | 24,03 | 24,05 | 24,10 | 1.704 | 14.562.349.200 |
| 17/7/2024 | 22,98 | 24,00 | +4,85% | 22,77 | 24,29 | 23,76 | 23,98 | 24,00 | 9.801 | 10.141.972.900 |
| 16/7/2024 | 21,29 | 22,89 | +6,76% | 20,88 | 23,17 | 21,99 | 22,89 | 22,94 | 6.528 | 14.454.386.600 |
| 15/7/2024 | 22,27 | 21,44 | +2,10% | 20,05 | 22,29 | 21,14 | 21,33 | 21,44 | 1.333 | 11.012.042.600 |
| 12/7/2024 | 21,81 | 21,00 | -5,83% | 17,38 | 21,90 | 19,61 | 20,79 | 21,00 | 2.062 | 22.606.644.300 |
| 11/7/2024 | 22,92 | 22,30 | +5,49% | 21,60 | 23,49 | 22,49 | 22,29 | 22,30 | 5.611 | 14.640.437.900 |
| 10/7/2024 | 20,16 | 21,14 | +3,93% | 20,02 | 21,79 | 20,90 | 21,11 | 21,14 | 9.316 | 9.843.520.700 |
| 9/7/2024 | 18,69 | 20,34 | +5,66% | 18,42 | 20,50 | 19,74 | 20,34 | 20,40 | 427 | 10.036.958.700 |
| 8/7/2024 | 19,70 | 19,25 | +1,32% | 18,51 | 19,90 | 19,28 | 19,21 | 19,25 | 1.154 | 13.999.441.900 |
| 5/7/2024 | 17,66 | 19,00 | +11,76% | 17,41 | 19,00 | 18,27 | 18,98 | 19,00 | 8.815 | 18.928.947.400 |
| 4/7/2024 | 16,30 | 17,00 | +1,19% | 15,87 | 17,10 | 16,66 | 16,84 | 17,04 | 681 | 10.128.757.900 |
| 3/7/2024 | 16,71 | 16,80 | +0,90% | 15,64 | 17,65 | 16,89 | 16,78 | 16,80 | 9.620 | 17.096.711.900 |
| 2/7/2024 | 14,30 | 16,65 | +13,65% | 14,16 | 17,15 | 15,67 | 16,63 | 16,65 | 5.823 | 12.204.736.600 |
| 1/7/2024 | 13,97 | 14,65 | +13,57% | 13,25 | 14,65 | 13,98 | 14,60 | 14,65 | 6.084 | 10.829.240.300 |
| 28/6/2024 | 12,41 | 12,90 | +3,04% | 12,27 | 13,55 | 12,79 | 12,87 | 12,90 | 4.327 | 8.648.047.300 |
| 27/6/2024 | 11,20 | 12,52 | +11,79% | 10,52 | 12,60 | 11,53 | 12,50 | 12,52 | 1.097 | 6.173.977.300 |
| 26/6/2024 | 10,60 | 11,20 | +6,16% | 10,26 | 11,24 | 10,84 | 11,20 | 11,21 | 6.732 | 3.271.482.700 |
| 25/6/2024 | 10,03 | 10,55 | +3,63% | 9,90 | 10,70 | 10,32 | 10,55 | 10,56 | 6.509 | 2.633.018.100 |
| 24/6/2024 | 9,57 | 10,18 | +6,82% | 9,50 | 10,18 | 9,89 | 10,14 | 10,18 | 4.630 | 1.991.884.500 |
| 21/6/2024 | 9,00 | 9,53 | +4,04% | 9,00 | 9,68 | 9,43 | 9,52 | 9,54 | 4.722 | 1.619.829.500 |
| 20/6/2024 | 9,17 | 9,16 | -0,22% | 8,77 | 9,35 | 9,03 | 9,16 | 9,20 | 5.844 | 1.713.775.900 |
| 19/6/2024 | 8,60 | 9,18 | +6,50% | 8,30 | 9,18 | 8,74 | 9,15 | 9,18 | 4.855 | 1.208.991.100 |
| 18/6/2024 | 8,36 | 8,62 | +2,38% | 8,36 | 8,74 | 8,54 | 8,61 | 8,62 | 3.913 | 877.824.900 |
| 17/6/2024 | 8,40 | 8,42 | +0,24% | 8,22 | 8,51 | 8,38 | 8,42 | 8,49 | 2.185 | 845.777.400 |
| 14/6/2024 | 8,61 | 8,40 | -2,44% | 8,40 | 8,81 | 8,51 | 8,40 | 8,44 | 2.409 | 705.308.000 |
| 13/6/2024 | 8,70 | 8,61 | -1,94% | 8,52 | 8,80 | 8,62 | 8,56 | 8,61 | 2.889 | 894.164.300 |
| 12/6/2024 | 9,18 | 8,78 | -3,62% | 8,71 | 9,28 | 8,89 | 8,99 | 8,79 | 2.915 | 816.030.300 |
| 11/6/2024 | 8,92 | 9,11 | +1,22% | 8,87 | 9,24 | 9,10 | 9,09 | 9,12 | 2.283 | 577.902.400 |
| 10/6/2024 | 9,11 | 9,00 | -0,88% | 8,86 | 9,40 | 9,14 | 8,99 | 9,00 | 4.521 | 1.242.696.400 |
| 7/6/2024 | 9,30 | 9,08 | -3,40% | 8,80 | 9,41 | 9,06 | 9,08 | 9,09 | 5.285 | 1.885.589.600 |
| 6/6/2024 | 9,32 | 9,40 | +0,21% | 9,32 | 9,95 | 9,61 | 9,40 | 9,41 | 3.733 | 1.182.698.100 |
| 5/6/2024 | 9,74 | 9,38 | -3,70% | 9,21 | 9,83 | 9,40 | 9,38 | 9,40 | 5.176 | 1.666.058.500 |
| 4/6/2024 | 9,45 | 9,74 | +2,96% | 9,35 | 9,99 | 9,72 | 9,73 | 9,74 | 8.176 | 3.805.191.800 |
| 3/6/2024 | 8,76 | 9,46 | +17,22% | 8,55 | 9,50 | 9,29 | 9,45 | 9,47 | 2.358 | 6.461.704.700 |
| 31/5/2024 | 8,09 | 8,07 | -0,37% | 7,86 | 8,20 | 8,05 | 8,06 | 8,10 | 4.935 | 2.253.132.500 |
| 29/5/2024 | 8,01 | 8,10 | +0,62% | 7,90 | 8,18 | 8,05 | 8,07 | 8,10 | 4.414 | 1.120.453.200 |
| 28/5/2024 | 8,80 | 8,05 | -7,79% | 8,05 | 8,86 | 8,31 | 8,05 | 8,09 | 5.197 | 1.921.548.300 |
| 27/5/2024 | 8,56 | 8,73 | +2,22% | 8,52 | 8,73 | 8,64 | 8,67 | 8,73 | 2.600 | 837.460.200 |
| 24/5/2024 | 9,00 | 8,54 | -5,11% | 8,52 | 9,07 | 8,69 | 8,53 | 8,54 | 3.780 | 1.408.920.700 |
| 23/5/2024 | 9,01 | 9,00 | 0,00% | 8,99 | 9,43 | 9,14 | 9,00 | 9,01 | 5.128 | 1.459.386.400 |
| 22/5/2024 | 9,37 | 9,00 | -4,86% | 9,00 | 9,37 | 9,08 | 8,99 | 9,00 | 3.317 | 882.377.400 |
| 21/5/2024 | 9,78 | 9,46 | -2,67% | 9,42 | 9,78 | 9,53 | 9,44 | 9,49 | 3.094 | 714.879.000 |
| 20/5/2024 | 8,99 | 9,72 | +8,12% | 8,72 | 9,77 | 9,27 | 9,64 | 9,72 | 6.795 | 2.859.741.200 |
| 17/5/2024 | 8,93 | 8,99 | +0,67% | 8,88 | 9,08 | 8,99 | 8,96 | 8,99 | 3.996 | 1.482.185.100 |
| 16/5/2024 | 9,14 | 8,93 | -2,08% | 8,90 | 9,30 | 9,01 | 8,93 | 8,95 | 6.146 | 1.940.051.200 |
| 15/5/2024 | 9,88 | 9,12 | -6,94% | 9,12 | 9,92 | 9,45 | 9,12 | 9,15 | 6.046 | 2.374.014.700 |
| 14/5/2024 | 9,77 | 9,80 | 0,00% | 9,71 | 9,95 | 9,81 | 9,78 | 9,80 | 3.095 | 937.533.000 |
| 13/5/2024 | 9,96 | 9,80 | -1,41% | 9,73 | 10,18 | 9,87 | 9,78 | 9,80 | 8.826 | 1.871.638.000 |
| 10/5/2024 | 10,60 | 9,94 | -8,81% | 9,88 | 10,61 | 10,12 | 9,94 | 9,95 | 8.662 | 3.441.480.100 |
| 9/5/2024 | 10,25 | 10,90 | +3,71% | 10,15 | 11,07 | 10,76 | 10,90 | 10,93 | 5.797 | 2.273.509.100 |
| 8/5/2024 | 10,55 | 10,51 | -1,13% | 10,37 | 10,68 | 10,51 | 10,46 | 10,52 | 2.630 | 825.738.500 |
| 7/5/2024 | 10,75 | 10,63 | +0,66% | 10,59 | 10,93 | 10,74 | 10,63 | 10,65 | 2.722 | 866.304.100 |
| 6/5/2024 | 10,77 | 10,56 | -0,85% | 10,50 | 10,85 | 10,62 | 10,54 | 10,60 | 2.397 | 767.574.500 |
| 3/5/2024 | 10,56 | 10,65 | +2,31% | 10,56 | 10,93 | 10,71 | 10,64 | 10,65 | 3.196 | 1.120.863.200 |
| 2/5/2024 | 10,17 | 10,41 | +4,10% | 10,14 | 10,45 | 10,30 | 10,36 | 10,41 | 4.808 | 1.656.764.200 |
| 30/4/2024 | 10,30 | 10,00 | -3,75% | 9,99 | 10,43 | 10,13 | 10,00 | 10,03 | 3.449 | 1.157.968.600 |
| 29/4/2024 | 10,42 | 10,39 | +0,19% | 10,20 | 10,55 | 10,36 | 10,38 | 10,39 | 2.317 | 871.208.600 |
| 26/4/2024 | 10,06 | 10,37 | +3,08% | 10,06 | 10,63 | 10,45 | 10,32 | 10,42 | 4.916 | 1.680.192.700 |
| 25/4/2024 | 9,94 | 10,06 | +0,40% | 9,77 | 10,18 | 9,97 | 10,05 | 10,10 | 4.684 | 1.681.639.900 |
| 24/4/2024 | 10,66 | 10,02 | -8,16% | 9,91 | 10,80 | 10,14 | 10,01 | 10,02 | 8.808 | 3.705.969.100 |
| 23/4/2024 | 10,67 | 10,91 | +1,49% | 10,52 | 11,10 | 10,87 | 10,91 | 10,92 | 3.012 | 1.107.629.200 |
| 22/4/2024 | 10,64 | 10,75 | +1,22% | 10,50 | 10,84 | 10,66 | 10,73 | 10,78 | 3.002 | 865.823.000 |
| 19/4/2024 | 10,41 | 10,62 | +2,02% | 10,40 | 10,77 | 10,63 | 10,62 | 10,66 | 3.475 | 1.151.994.600 |
| 18/4/2024 | 10,78 | 10,41 | -3,52% | 10,41 | 10,85 | 10,57 | 10,41 | 10,42 | 4.224 | 1.324.415.500 |
| 17/4/2024 | 10,85 | 10,79 | +0,65% | 10,60 | 10,98 | 10,79 | 10,74 | 10,79 | 4.614 | 1.446.381.800 |
| 16/4/2024 | 11,18 | 10,72 | -4,63% | 10,72 | 11,23 | 10,95 | 10,71 | 10,74 | 5.331 | 1.585.769.600 |
| 15/4/2024 | 12,28 | 11,24 | -8,24% | 11,21 | 12,28 | 11,53 | 11,23 | 11,24 | 5.603 | 2.244.352.000 |
| 12/4/2024 | 13,06 | 12,25 | -6,06% | 12,25 | 13,11 | 12,55 | 12,25 | 12,26 | 4.156 | 1.840.318.400 |
| 11/4/2024 | 13,45 | 13,04 | -2,18% | 13,00 | 13,45 | 13,10 | 13,03 | 13,05 | 2.720 | 1.245.766.600 |
| 10/4/2024 | 13,85 | 13,33 | -2,84% | 13,20 | 13,85 | 13,40 | 13,31 | 13,33 | 4.114 | 1.824.320.200 |
| 9/4/2024 | 13,89 | 13,72 | -1,08% | 13,61 | 14,31 | 13,90 | 13,70 | 13,72 | 4.227 | 2.046.219.300 |
| 8/4/2024 | 13,78 | 13,87 | +0,65% | 13,67 | 14,01 | 13,85 | 13,85 | 13,87 | 2.377 | 830.896.300 |
| 5/4/2024 | 13,82 | 13,78 | -0,29% | 13,57 | 13,92 | 13,71 | 13,77 | 13,78 | 2.655 | 838.229.100 |
| 4/4/2024 | 14,01 | 13,82 | -0,07% | 13,73 | 14,30 | 14,04 | 13,82 | 13,87 | 3.623 | 1.464.610.900 |
| 3/4/2024 | 14,05 | 13,83 | -1,64% | 13,59 | 14,16 | 13,84 | 13,83 | 13,87 | 3.439 | 1.335.633.400 |
| 2/4/2024 | 13,97 | 14,06 | +0,43% | 13,68 | 14,19 | 13,91 | 14,06 | 14,07 | 5.421 | 2.006.810.000 |
| 1/4/2024 | 15,76 | 14,00 | -10,26% | 13,87 | 15,76 | 14,33 | 14,00 | 14,03 | 9.431 | 5.659.545.500 |
| 28/3/2024 | 14,80 | 15,60 | +3,11% | 14,40 | 16,50 | 15,60 | 15,59 | 15,60 | 8.473 | 4.381.348.400 |
| 27/3/2024 | 15,54 | 15,13 | -2,13% | 14,82 | 15,54 | 15,07 | 15,13 | 15,18 | 3.042 | 1.300.261.100 |
| 26/3/2024 | 15,88 | 15,46 | -2,40% | 15,29 | 15,88 | 15,50 | 15,46 | 15,48 | 2.679 | 1.166.782.500 |
| 25/3/2024 | 15,50 | 15,84 | +2,33% | 15,28 | 15,89 | 15,61 | 15,80 | 15,85 | 1.845 | 779.366.500 |
| 22/3/2024 | 15,55 | 15,48 | -0,77% | 15,30 | 15,58 | 15,43 | 15,47 | 15,49 | 1.142 | 415.419.300 |
| 21/3/2024 | 15,55 | 15,60 | +0,19% | 15,29 | 15,65 | 15,51 | 15,59 | 15,60 | 1.105 | 790.883.900 |
| 20/3/2024 | 15,35 | 15,57 | +1,43% | 15,23 | 15,60 | 15,47 | 15,54 | 15,58 | 1.385 | 668.977.400 |
| 19/3/2024 | 15,35 | 15,35 | +0,13% | 15,11 | 15,48 | 15,30 | 15,35 | 15,37 | 1.565 | 729.961.700 |
| 18/3/2024 | 15,51 | 15,33 | -0,97% | 15,22 | 15,79 | 15,45 | 15,30 | 15,35 | 1.702 | 747.549.000 |
| 15/3/2024 | 15,09 | 15,48 | +2,45% | 14,99 | 15,53 | 15,44 | 15,45 | 15,48 | 2.502 | 4.007.720.300 |
| 14/3/2024 | 15,14 | 15,11 | -0,07% | 14,88 | 15,25 | 15,07 | 15,01 | 15,11 | 2.253 | 697.625.300 |
| 13/3/2024 | 14,86 | 15,12 | +1,00% | 14,77 | 15,37 | 15,13 | 15,11 | 15,14 | 2.357 | 716.334.300 |
| 12/3/2024 | 14,90 | 14,97 | +1,22% | 14,63 | 15,22 | 14,93 | 14,97 | 14,98 | 2.791 | 1.007.415.300 |
| 11/3/2024 | 14,55 | 14,79 | +1,02% | 14,34 | 15,14 | 14,84 | 14,71 | 14,79 | 3.655 | 1.194.042.400 |
| 8/3/2024 | 14,81 | 14,64 | -1,61% | 14,53 | 15,23 | 14,77 | 0,00 | 0,00 | 3.767 | 1.378.732.300 |
| 7/3/2024 | 15,39 | 14,88 | -3,31% | 14,73 | 15,49 | 14,90 | 14,88 | 14,90 | 3.581 | 1.428.671.400 |
| 6/3/2024 | 15,50 | 15,39 | -0,71% | 15,30 | 15,72 | 15,49 | 15,38 | 15,49 | 2.720 | 1.063.326.100 |
| 5/3/2024 | 15,46 | 15,50 | +1,11% | 15,39 | 15,92 | 15,59 | 15,50 | 15,52 | 3.902 | 1.205.339.200 |
| 4/3/2024 | 15,34 | 15,33 | -0,39% | 15,07 | 15,39 | 15,23 | 15,25 | 15,33 | 2.369 | 768.179.100 |
| 1/3/2024 | 14,80 | 15,39 | +4,13% | 14,64 | 15,47 | 15,16 | 15,35 | 15,41 | 3.901 | 1.389.111.300 |
| 29/2/2024 | 15,24 | 14,78 | -3,02% | 14,61 | 15,29 | 14,82 | 14,74 | 14,78 | 3.239 | 1.506.908.600 |
| 28/2/2024 | 15,47 | 15,24 | -1,42% | 15,06 | 15,47 | 15,24 | 15,22 | 15,25 | 2.756 | 1.627.664.800 |
| 27/2/2024 | 15,07 | 15,46 | +3,07% | 15,07 | 15,46 | 15,32 | 15,41 | 15,47 | 2.959 | 1.737.925.600 |
| 26/2/2024 | 15,37 | 15,00 | -2,22% | 14,89 | 15,46 | 15,07 | 15,00 | 15,06 | 2.412 | 1.039.954.400 |
| 23/2/2024 | 15,15 | 15,34 | +1,32% | 15,02 | 15,38 | 15,21 | 0,00 | 0,00 | 3.199 | 1.121.446.200 |
| 22/2/2024 | 14,96 | 15,14 | +1,14% | 14,87 | 15,14 | 15,01 | 15,12 | 15,14 | 3.016 | 974.875.800 |
| 21/2/2024 | 15,45 | 14,97 | -3,29% | 14,91 | 15,45 | 15,05 | 14,97 | 14,98 | 4.482 | 1.182.346.000 |
| 20/2/2024 | 14,47 | 15,48 | +6,25% | 14,35 | 15,48 | 15,12 | 15,48 | 15,49 | 4.536 | 1.543.953.800 |
| 19/2/2024 | 14,21 | 14,57 | +2,75% | 13,98 | 14,66 | 14,34 | 14,57 | 14,58 | 3.683 | 1.104.618.300 |
| 16/2/2024 | 13,98 | 14,18 | +1,36% | 13,71 | 14,21 | 13,99 | 14,18 | 14,20 | 2.254 | 679.887.600 |
| 15/2/2024 | 13,79 | 13,99 | +2,49% | 13,71 | 14,13 | 13,95 | 13,98 | 14,00 | 2.785 | 863.249.800 |
| 14/2/2024 | 13,75 | 13,65 | -1,02% | 13,56 | 13,77 | 13,65 | 13,64 | 13,65 | 1.774 | 484.089.500 |
| 9/2/2024 | 13,88 | 13,79 | -0,65% | 13,63 | 14,08 | 13,82 | 0,00 | 0,00 | 2.322 | 675.719.800 |
| 8/2/2024 | 14,39 | 13,88 | -3,48% | 13,38 | 14,52 | 13,77 | 13,88 | 13,89 | 3.942 | 1.604.357.000 |
| 7/2/2024 | 14,00 | 14,38 | +2,49% | 13,85 | 14,48 | 14,25 | 14,38 | 14,39 | 2.924 | 945.407.900 |
| 6/2/2024 | 13,70 | 14,03 | +2,63% | 13,69 | 14,11 | 13,93 | 14,03 | 14,04 | 2.674 | 814.441.100 |
| 5/2/2024 | 13,75 | 13,67 | -0,94% | 13,52 | 13,97 | 13,68 | 13,65 | 13,69 | 3.692 | 1.119.257.100 |
| 2/2/2024 | 13,81 | 13,80 | -0,07% | 13,70 | 14,16 | 13,85 | 13,80 | 13,81 | 3.427 | 953.446.900 |
| 1/2/2024 | 13,80 | 13,81 | +0,51% | 13,67 | 13,94 | 13,78 | 13,72 | 13,81 | 3.099 | 893.656.000 |
| 31/1/2024 | 13,75 | 13,74 | +0,15% | 13,71 | 14,31 | 14,00 | 13,74 | 13,77 | 3.477 | 1.251.827.400 |
| 30/1/2024 | 14,00 | 13,72 | -2,14% | 13,68 | 14,05 | 13,80 | 13,72 | 13,79 | 3.405 | 1.067.787.100 |
| 29/1/2024 | 14,39 | 14,02 | -2,57% | 14,02 | 14,47 | 14,14 | 14,02 | 14,10 | 2.850 | 1.069.980.700 |
| 26/1/2024 | 14,47 | 14,39 | -0,48% | 14,28 | 14,56 | 14,41 | 14,38 | 14,44 | 2.032 | 688.330.300 |
| 25/1/2024 | 14,75 | 14,46 | -1,97% | 14,29 | 14,98 | 14,55 | 14,43 | 14,46 | 2.830 | 898.692.900 |
| 24/1/2024 | 14,99 | 14,75 | -1,47% | 14,56 | 15,23 | 14,86 | 14,73 | 14,75 | 3.672 | 1.202.541.500 |
| 23/1/2024 | 14,45 | 14,97 | +4,25% | 14,37 | 15,01 | 14,74 | 14,95 | 14,97 | 3.604 | 1.190.863.600 |
| 22/1/2024 | 14,40 | 14,36 | +0,14% | 14,25 | 14,64 | 14,41 | 14,36 | 14,39 | 3.209 | 1.176.239.200 |