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.
ANIM3 - ANIMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,78 | 3,10 | +17,87% | 2,78 | 3,13 | 3,01 | 3,10 | 3,11 | 9.352 | 7.730.391.400 |
| 16/4/2025 | 2,66 | 2,63 | -1,13% | 2,60 | 2,78 | 2,67 | 2,63 | 2,65 | 6.271 | 3.772.378.600 |
| 15/4/2025 | 2,55 | 2,66 | +4,31% | 2,55 | 2,67 | 2,61 | 2,64 | 2,66 | 8.176 | 2.900.695.800 |
| 14/4/2025 | 2,59 | 2,55 | +0,79% | 2,51 | 2,66 | 2,58 | 2,55 | 2,57 | 6.623 | 2.508.316.600 |
| 11/4/2025 | 2,40 | 2,53 | +6,75% | 2,38 | 2,58 | 2,48 | 2,53 | 2,54 | 7.621 | 2.991.019.000 |
| 10/4/2025 | 2,47 | 2,37 | -4,44% | 2,34 | 2,50 | 2,41 | 2,37 | 2,38 | 5.408 | 2.335.836.400 |
| 9/4/2025 | 2,13 | 2,48 | +13,76% | 2,13 | 2,48 | 2,35 | 2,47 | 2,48 | 10.416 | 4.581.763.200 |
| 8/4/2025 | 2,28 | 2,18 | -2,24% | 2,11 | 2,33 | 2,19 | 2,16 | 2,19 | 4.577 | 3.070.259.900 |
| 7/4/2025 | 2,29 | 2,23 | -5,51% | 2,16 | 2,39 | 2,25 | 2,23 | 2,24 | 9.704 | 4.352.314.500 |
| 4/4/2025 | 2,49 | 2,36 | -9,58% | 2,35 | 2,50 | 2,40 | 2,36 | 2,37 | 5.889 | 2.879.290.300 |
| 3/4/2025 | 2,34 | 2,61 | +9,21% | 2,33 | 2,66 | 2,56 | 2,60 | 2,61 | 10.005 | 3.962.197.300 |
| 2/4/2025 | 2,34 | 2,39 | +1,27% | 2,30 | 2,44 | 2,37 | 2,38 | 2,39 | 6.079 | 2.275.735.500 |
| 1/4/2025 | 2,30 | 2,36 | +2,61% | 2,29 | 2,41 | 2,35 | 2,35 | 2,37 | 8.742 | 2.852.041.400 |
| 31/3/2025 | 2,45 | 2,30 | -8,00% | 2,27 | 2,47 | 2,34 | 2,29 | 2,31 | 7.795 | 4.265.088.500 |
| 28/3/2025 | 2,54 | 2,50 | -2,72% | 2,44 | 2,58 | 2,51 | 2,49 | 2,50 | 8.795 | 2.869.458.400 |
| 27/3/2025 | 2,53 | 2,57 | +2,39% | 2,45 | 2,64 | 2,55 | 2,56 | 2,57 | 5.032 | 2.980.283.300 |
| 26/3/2025 | 2,48 | 2,51 | +2,45% | 2,43 | 2,61 | 2,52 | 2,51 | 2,52 | 6.335 | 3.003.302.000 |
| 25/3/2025 | 2,23 | 2,45 | +10,86% | 2,23 | 2,50 | 2,39 | 2,44 | 2,45 | 6.640 | 3.064.760.700 |
| 24/3/2025 | 2,20 | 2,21 | +0,45% | 2,20 | 2,31 | 2,24 | 2,20 | 2,22 | 3.721 | 1.702.047.500 |
| 21/3/2025 | 2,27 | 2,20 | -1,79% | 2,10 | 2,29 | 2,18 | 2,20 | 2,21 | 9.648 | 4.678.858.900 |
| 20/3/2025 | 2,22 | 2,24 | +0,90% | 2,20 | 2,34 | 2,26 | 2,22 | 2,24 | 9.092 | 2.465.266.200 |
| 19/3/2025 | 2,10 | 2,22 | +5,21% | 2,08 | 2,27 | 2,19 | 2,21 | 2,23 | 7.719 | 2.452.856.000 |
| 18/3/2025 | 2,12 | 2,11 | +0,96% | 2,09 | 2,22 | 2,15 | 2,11 | 2,12 | 7.586 | 2.233.154.500 |
| 17/3/2025 | 2,10 | 2,09 | 0,00% | 2,05 | 2,17 | 2,10 | 2,08 | 2,10 | 4.687 | 1.895.455.100 |
| 14/3/2025 | 1,86 | 2,09 | +12,97% | 1,86 | 2,09 | 1,99 | 2,08 | 2,10 | 3.895 | 1.746.461.900 |
| 13/3/2025 | 1,91 | 1,85 | -0,54% | 1,81 | 1,92 | 1,86 | 1,84 | 1,85 | 5.943 | 1.439.301.100 |
| 12/3/2025 | 1,80 | 1,86 | +3,33% | 1,80 | 1,93 | 1,87 | 1,86 | 1,87 | 9.354 | 2.137.678.200 |
| 11/3/2025 | 1,85 | 1,80 | -2,17% | 1,75 | 1,87 | 1,80 | 1,80 | 1,81 | 5.090 | 1.168.865.100 |
| 10/3/2025 | 1,83 | 1,84 | -0,54% | 1,79 | 1,90 | 1,85 | 1,83 | 1,85 | 6.516 | 1.456.561.200 |
| 7/3/2025 | 1,73 | 1,85 | +3,93% | 1,72 | 1,88 | 1,82 | 1,83 | 1,85 | 10.077 | 2.003.192.400 |
| 6/3/2025 | 1,69 | 1,78 | +4,71% | 1,69 | 1,83 | 1,77 | 1,76 | 1,78 | 18.294 | 1.543.345.900 |
| 5/3/2025 | 1,71 | 1,70 | +0,59% | 1,66 | 1,72 | 1,69 | 1,70 | 1,71 | 4.257 | 724.846.100 |
| 28/2/2025 | 1,76 | 1,69 | -3,98% | 1,65 | 1,79 | 1,70 | 1,69 | 1,70 | 8.005 | 2.532.395.500 |
| 27/2/2025 | 1,74 | 1,76 | 0,00% | 1,72 | 1,81 | 1,76 | 1,76 | 1,77 | 11.976 | 1.844.395.100 |
| 26/2/2025 | 1,91 | 1,76 | -6,38% | 1,72 | 1,92 | 1,77 | 1,75 | 1,76 | 5.296 | 3.007.959.800 |
| 25/2/2025 | 1,96 | 1,88 | -4,57% | 1,87 | 1,98 | 1,92 | 1,87 | 1,88 | 6.004 | 1.907.617.000 |
| 24/2/2025 | 2,15 | 1,97 | -7,94% | 1,95 | 2,17 | 2,02 | 1,96 | 1,97 | 3.290 | 2.252.250.200 |
| 21/2/2025 | 2,18 | 2,14 | -1,83% | 2,12 | 2,20 | 2,15 | 2,13 | 2,15 | 4.926 | 1.582.158.300 |
| 20/2/2025 | 2,20 | 2,18 | -0,46% | 2,14 | 2,24 | 2,18 | 2,18 | 2,19 | 4.727 | 1.464.333.500 |
| 19/2/2025 | 2,25 | 2,19 | -4,78% | 2,18 | 2,32 | 2,22 | 2,18 | 2,20 | 7.992 | 1.456.169.100 |
| 18/2/2025 | 2,32 | 2,30 | -0,86% | 2,26 | 2,37 | 2,31 | 2,28 | 2,30 | 4.377 | 1.297.367.300 |
| 17/2/2025 | 2,25 | 2,32 | +4,50% | 2,22 | 2,41 | 2,35 | 2,32 | 2,33 | 6.845 | 2.445.586.100 |
| 14/2/2025 | 2,05 | 2,22 | +9,36% | 2,05 | 2,23 | 2,17 | 2,20 | 2,22 | 7.777 | 2.837.837.900 |
| 13/2/2025 | 2,05 | 2,03 | -0,98% | 1,96 | 2,06 | 2,01 | 2,03 | 2,04 | 4.022 | 1.126.088.500 |
| 12/2/2025 | 2,10 | 2,05 | -2,84% | 2,05 | 2,13 | 2,07 | 2,05 | 2,06 | 6.787 | 1.595.868.500 |
| 11/2/2025 | 2,10 | 2,11 | +1,44% | 2,05 | 2,15 | 2,11 | 2,11 | 2,12 | 8.180 | 1.793.360.500 |
| 10/2/2025 | 1,94 | 2,08 | +7,77% | 1,94 | 2,10 | 2,04 | 2,07 | 2,09 | 6.454 | 2.278.277.200 |
| 7/2/2025 | 1,97 | 1,93 | -2,53% | 1,92 | 2,00 | 1,95 | 1,93 | 1,95 | 3.739 | 1.169.056.700 |
| 6/2/2025 | 1,86 | 1,98 | +7,61% | 1,84 | 2,03 | 1,95 | 1,98 | 1,99 | 3.228 | 2.270.776.800 |
| 5/2/2025 | 1,97 | 1,84 | -6,12% | 1,84 | 2,00 | 1,88 | 1,84 | 1,85 | 3.931 | 1.496.304.200 |
| 4/2/2025 | 1,95 | 1,96 | +0,51% | 1,87 | 1,96 | 1,92 | 1,94 | 1,96 | 9.434 | 1.275.279.700 |
| 3/2/2025 | 2,04 | 1,95 | -5,34% | 1,95 | 2,06 | 1,99 | 1,95 | 1,97 | 5.268 | 2.217.179.600 |
| 31/1/2025 | 2,10 | 2,06 | -1,90% | 2,05 | 2,14 | 2,08 | 2,06 | 2,09 | 17.130 | 1.713.255.500 |
| 30/1/2025 | 1,92 | 2,10 | +9,38% | 1,92 | 2,10 | 2,04 | 2,09 | 2,10 | 5.229 | 2.309.763.400 |
| 29/1/2025 | 2,02 | 1,92 | -3,52% | 1,90 | 2,02 | 1,93 | 1,92 | 1,93 | 6.300 | 1.668.664.200 |
| 28/1/2025 | 1,96 | 1,99 | 0,00% | 1,95 | 2,04 | 1,99 | 1,97 | 1,99 | 6.677 | 2.026.319.500 |
| 27/1/2025 | 1,86 | 1,99 | +7,57% | 1,81 | 2,01 | 1,95 | 1,98 | 1,99 | 8.996 | 2.258.715.100 |
| 24/1/2025 | 1,68 | 1,85 | +10,12% | 1,68 | 1,91 | 1,85 | 1,85 | 1,86 | 11.030 | 4.259.798.900 |
| 23/1/2025 | 1,74 | 1,68 | -2,89% | 1,66 | 1,78 | 1,71 | 1,68 | 1,70 | 4.811 | 1.236.333.200 |
| 22/1/2025 | 1,69 | 1,73 | +2,98% | 1,65 | 1,76 | 1,71 | 1,71 | 1,73 | 10.184 | 1.522.978.100 |
| 21/1/2025 | 1,72 | 1,68 | -4,00% | 1,66 | 1,76 | 1,69 | 1,68 | 1,69 | 9.165 | 1.475.906.300 |
| 20/1/2025 | 1,62 | 1,75 | +7,36% | 1,59 | 1,75 | 1,69 | 1,74 | 1,75 | 6.372 | 1.251.174.000 |
| 17/1/2025 | 1,65 | 1,63 | -3,55% | 1,58 | 1,69 | 1,63 | 1,63 | 1,64 | 4.822 | 1.825.801.200 |
| 16/1/2025 | 1,72 | 1,69 | -1,74% | 1,68 | 1,73 | 1,70 | 1,68 | 1,69 | 5.592 | 1.200.576.200 |
| 15/1/2025 | 1,58 | 1,72 | +10,26% | 1,58 | 1,74 | 1,66 | 1,72 | 1,74 | 7.922 | 2.095.655.300 |
| 14/1/2025 | 1,58 | 1,56 | 0,00% | 1,52 | 1,60 | 1,55 | 1,56 | 1,57 | 6.118 | 929.348.800 |
| 13/1/2025 | 1,55 | 1,56 | +0,65% | 1,52 | 1,60 | 1,56 | 1,56 | 1,57 | 3.475 | 686.005.400 |
| 10/1/2025 | 1,53 | 1,55 | +1,97% | 1,48 | 1,56 | 1,51 | 1,54 | 1,56 | 4.132 | 1.349.767.900 |
| 9/1/2025 | 1,54 | 1,52 | -1,30% | 1,51 | 1,56 | 1,53 | 1,52 | 1,53 | 4.871 | 862.845.900 |
| 8/1/2025 | 1,59 | 1,54 | -3,75% | 1,53 | 1,59 | 1,55 | 1,54 | 1,55 | 2.706 | 1.045.758.300 |
| 7/1/2025 | 1,62 | 1,60 | -0,62% | 1,60 | 1,71 | 1,65 | 1,60 | 1,62 | 6.400 | 1.938.620.500 |
| 6/1/2025 | 1,56 | 1,61 | +5,23% | 1,55 | 1,62 | 1,58 | 1,60 | 1,61 | 14.551 | 2.151.385.200 |
| 3/1/2025 | 1,57 | 1,53 | -2,55% | 1,51 | 1,60 | 1,55 | 1,53 | 1,54 | 6.473 | 1.619.398.600 |
| 2/1/2025 | 1,59 | 1,57 | -0,63% | 1,53 | 1,61 | 1,56 | 1,56 | 1,57 | 7.062 | 1.709.132.900 |
| 30/12/2024 | 1,60 | 1,58 | 0,00% | 1,56 | 1,62 | 1,57 | 1,57 | 1,58 | 4.409 | 1.369.740.500 |
| 27/12/2024 | 1,64 | 1,58 | -1,86% | 1,54 | 1,65 | 1,59 | 1,58 | 1,60 | 4.496 | 2.071.586.900 |
| 26/12/2024 | 1,62 | 1,61 | -0,62% | 1,60 | 1,66 | 1,62 | 1,60 | 1,61 | 4.622 | 1.222.332.400 |
| 23/12/2024 | 1,70 | 1,62 | -7,43% | 1,61 | 1,73 | 1,65 | 1,61 | 1,63 | 3.078 | 808.206.400 |
| 20/12/2024 | 1,69 | 1,75 | +3,55% | 1,65 | 1,80 | 1,74 | 1,75 | 1,76 | 6.295 | 1.903.716.400 |
| 19/12/2024 | 1,63 | 1,69 | +4,32% | 1,59 | 1,69 | 1,63 | 1,68 | 1,69 | 6.052 | 2.112.574.500 |
| 18/12/2024 | 1,83 | 1,62 | -11,48% | 1,58 | 1,84 | 1,68 | 1,61 | 1,63 | 14.584 | 2.890.228.700 |
| 17/12/2024 | 1,80 | 1,83 | +1,10% | 1,72 | 1,87 | 1,78 | 1,82 | 1,84 | 7.380 | 2.978.629.500 |
| 16/12/2024 | 1,90 | 1,81 | -5,24% | 1,76 | 1,92 | 1,83 | 1,79 | 1,81 | 5.969 | 2.052.019.700 |
| 13/12/2024 | 1,86 | 1,91 | +3,24% | 1,84 | 1,94 | 1,88 | 1,90 | 1,92 | 18.106 | 3.944.058.400 |
| 12/12/2024 | 2,01 | 1,85 | -10,63% | 1,80 | 2,01 | 1,87 | 1,85 | 1,86 | 6.504 | 4.927.946.200 |
| 11/12/2024 | 2,04 | 2,07 | +2,48% | 1,97 | 2,13 | 2,05 | 2,06 | 2,07 | 4.557 | 2.594.119.400 |
| 10/12/2024 | 1,97 | 2,02 | +4,66% | 1,91 | 2,03 | 1,96 | 2,01 | 2,02 | 6.279 | 2.166.820.100 |
| 9/12/2024 | 2,00 | 1,93 | -2,03% | 1,91 | 2,02 | 1,95 | 1,93 | 1,94 | 7.846 | 2.309.393.800 |
| 6/12/2024 | 2,10 | 1,97 | -7,08% | 1,96 | 2,14 | 2,01 | 1,97 | 1,98 | 5.034 | 2.796.936.700 |
| 5/12/2024 | 2,19 | 2,12 | 0,00% | 2,11 | 2,23 | 2,16 | 2,12 | 2,13 | 2.595 | 1.391.693.700 |
| 4/12/2024 | 2,12 | 2,12 | -0,93% | 2,11 | 2,19 | 2,14 | 2,12 | 2,14 | 6.313 | 1.440.691.900 |
| 3/12/2024 | 2,11 | 2,14 | +2,39% | 2,02 | 2,14 | 2,09 | 2,12 | 2,14 | 5.759 | 2.099.011.200 |
| 2/12/2024 | 2,14 | 2,09 | -2,34% | 2,05 | 2,15 | 2,09 | 2,08 | 2,09 | 5.518 | 2.278.972.800 |
| 29/11/2024 | 2,06 | 2,14 | +0,94% | 1,96 | 2,14 | 2,05 | 2,11 | 2,14 | 9.523 | 4.285.867.800 |
| 28/11/2024 | 2,40 | 2,12 | -11,67% | 2,06 | 2,41 | 2,15 | 2,12 | 2,13 | 11.534 | 6.515.388.700 |
| 27/11/2024 | 2,64 | 2,40 | -7,69% | 2,39 | 2,64 | 2,46 | 2,40 | 2,41 | 5.886 | 3.009.810.100 |
| 26/11/2024 | 2,55 | 2,60 | +2,36% | 2,55 | 2,66 | 2,60 | 2,60 | 2,61 | 8.449 | 2.007.004.000 |
| 25/11/2024 | 2,43 | 2,54 | +4,53% | 2,42 | 2,57 | 2,50 | 2,52 | 2,55 | 5.485 | 1.764.201.500 |
| 22/11/2024 | 2,29 | 2,43 | +7,05% | 2,29 | 2,43 | 2,36 | 2,42 | 2,43 | 4.976 | 1.862.991.300 |
| 21/11/2024 | 2,34 | 2,27 | -4,62% | 2,27 | 2,35 | 2,30 | 2,27 | 2,28 | 7.125 | 2.306.684.900 |
| 19/11/2024 | 2,38 | 2,38 | +0,42% | 2,33 | 2,41 | 2,37 | 2,37 | 2,38 | 4.603 | 1.410.505.000 |
| 18/11/2024 | 2,33 | 2,37 | +2,16% | 2,29 | 2,38 | 2,33 | 2,35 | 2,37 | 3.147 | 1.789.333.300 |
| 14/11/2024 | 2,33 | 2,32 | -1,69% | 2,30 | 2,39 | 2,33 | 2,31 | 2,32 | 4.791 | 1.511.291.000 |
| 13/11/2024 | 2,43 | 2,36 | -1,67% | 2,30 | 2,43 | 2,34 | 2,35 | 2,36 | 5.141 | 2.279.451.900 |
| 12/11/2024 | 2,42 | 2,40 | -0,83% | 2,34 | 2,45 | 2,39 | 2,39 | 2,41 | 6.588 | 2.280.440.500 |
| 11/11/2024 | 2,34 | 2,42 | +3,42% | 2,30 | 2,44 | 2,36 | 2,40 | 2,42 | 4.888 | 1.950.236.700 |
| 8/11/2024 | 2,40 | 2,34 | -4,10% | 2,29 | 2,43 | 2,35 | 2,34 | 2,35 | 7.292 | 4.013.512.000 |
| 7/11/2024 | 2,78 | 2,44 | -8,61% | 2,42 | 2,83 | 2,57 | 2,44 | 2,45 | 11.759 | 5.774.773.200 |
| 6/11/2024 | 2,53 | 2,67 | +3,09% | 2,49 | 2,71 | 2,63 | 2,66 | 2,68 | 6.721 | 2.136.404.600 |
| 5/11/2024 | 2,54 | 2,59 | +0,78% | 2,48 | 2,62 | 2,55 | 2,55 | 2,59 | 11.861 | 2.298.635.800 |
| 4/11/2024 | 2,35 | 2,57 | +10,78% | 2,35 | 2,57 | 2,48 | 2,57 | 2,58 | 7.234 | 3.241.331.900 |
| 1/11/2024 | 2,53 | 2,32 | -9,02% | 2,31 | 2,54 | 2,37 | 2,32 | 2,33 | 13.139 | 4.809.900.100 |
| 31/10/2024 | 2,60 | 2,55 | -2,30% | 2,53 | 2,66 | 2,57 | 2,55 | 2,56 | 4.021 | 993.725.100 |
| 30/10/2024 | 2,51 | 2,61 | +3,57% | 2,51 | 2,67 | 2,60 | 2,61 | 2,62 | 3.246 | 1.568.929.800 |
| 29/10/2024 | 2,64 | 2,52 | -4,91% | 2,52 | 2,67 | 2,57 | 2,52 | 2,53 | 6.803 | 1.809.762.500 |
| 28/10/2024 | 2,60 | 2,65 | +3,92% | 2,58 | 2,71 | 2,66 | 2,64 | 2,67 | 5.531 | 1.975.760.500 |
| 25/10/2024 | 2,60 | 2,55 | -1,54% | 2,51 | 2,64 | 2,56 | 2,54 | 2,55 | 5.861 | 2.323.537.400 |
| 24/10/2024 | 2,48 | 2,59 | +4,44% | 2,42 | 2,59 | 2,51 | 2,58 | 2,59 | 9.068 | 2.518.506.900 |
| 23/10/2024 | 2,42 | 2,48 | +0,81% | 2,39 | 2,49 | 2,45 | 2,47 | 2,48 | 5.520 | 2.079.144.900 |
| 22/10/2024 | 2,46 | 2,46 | -1,20% | 2,40 | 2,51 | 2,43 | 2,45 | 2,46 | 6.813 | 1.545.185.400 |
| 21/10/2024 | 2,45 | 2,49 | +1,63% | 2,44 | 2,50 | 2,47 | 2,46 | 2,50 | 5.251 | 1.371.640.700 |
| 18/10/2024 | 2,50 | 2,45 | -1,21% | 2,43 | 2,52 | 2,46 | 2,45 | 2,46 | 3.403 | 1.022.784.900 |
| 17/10/2024 | 2,49 | 2,48 | -2,36% | 2,45 | 2,52 | 2,48 | 2,48 | 2,49 | 4.427 | 2.307.080.800 |
| 16/10/2024 | 2,42 | 2,54 | +4,53% | 2,41 | 2,57 | 2,51 | 2,52 | 2,54 | 10.576 | 2.263.302.900 |
| 15/10/2024 | 2,52 | 2,43 | -0,82% | 2,43 | 2,55 | 2,48 | 2,43 | 2,45 | 8.785 | 2.271.932.800 |
| 14/10/2024 | 2,34 | 2,45 | +6,06% | 2,31 | 2,46 | 2,40 | 2,43 | 2,45 | 9.275 | 2.595.548.700 |
| 11/10/2024 | 2,24 | 2,31 | +3,13% | 2,21 | 2,32 | 2,26 | 2,30 | 2,31 | 7.407 | 1.854.305.600 |
| 10/10/2024 | 2,31 | 2,24 | -3,03% | 2,22 | 2,33 | 2,25 | 2,24 | 2,25 | 11.100 | 2.561.724.200 |
| 9/10/2024 | 2,42 | 2,31 | -4,94% | 2,30 | 2,42 | 2,33 | 2,30 | 2,32 | 7.109 | 1.564.740.300 |
| 8/10/2024 | 2,34 | 2,43 | +2,53% | 2,34 | 2,48 | 2,41 | 2,43 | 2,45 | 6.064 | 1.602.415.000 |
| 7/10/2024 | 2,42 | 2,37 | -1,66% | 2,35 | 2,47 | 2,39 | 2,37 | 2,38 | 5.675 | 1.510.911.900 |
| 4/10/2024 | 2,31 | 2,41 | +3,88% | 2,28 | 2,45 | 2,37 | 2,41 | 2,43 | 7.177 | 2.064.599.000 |
| 3/10/2024 | 2,33 | 2,32 | -2,11% | 2,26 | 2,34 | 2,29 | 2,31 | 2,33 | 5.404 | 2.072.882.700 |
| 2/10/2024 | 2,40 | 2,37 | +0,42% | 2,35 | 2,49 | 2,42 | 2,36 | 2,38 | 14.167 | 2.571.785.000 |
| 1/10/2024 | 2,35 | 2,36 | +0,43% | 2,28 | 2,53 | 2,40 | 2,35 | 2,36 | 16.552 | 3.605.647.200 |
| 30/9/2024 | 2,37 | 2,35 | -2,08% | 2,31 | 2,40 | 2,35 | 2,35 | 2,36 | 5.232 | 1.350.204.700 |
| 26/9/2024 | 2,36 | 2,40 | +2,56% | 2,35 | 2,50 | 2,42 | 2,39 | 2,40 | 9.672 | 2.958.263.500 |
| 25/9/2024 | 2,45 | 2,34 | -4,49% | 2,34 | 2,46 | 2,38 | 2,34 | 2,35 | 8.813 | 2.937.552.100 |
| 24/9/2024 | 2,67 | 2,45 | -7,20% | 2,42 | 2,67 | 2,48 | 2,44 | 2,45 | 9.517 | 5.311.149.700 |
| 23/9/2024 | 2,72 | 2,64 | -4,35% | 2,62 | 2,75 | 2,66 | 2,63 | 2,64 | 8.109 | 2.515.037.200 |
| 20/9/2024 | 2,98 | 2,76 | -7,38% | 2,71 | 2,98 | 2,79 | 2,75 | 2,77 | 12.378 | 3.674.129.500 |
| 19/9/2024 | 3,19 | 2,98 | -5,99% | 2,98 | 3,20 | 3,05 | 2,98 | 2,99 | 8.182 | 3.248.057.400 |
| 18/9/2024 | 3,18 | 3,17 | -0,31% | 3,13 | 3,30 | 3,18 | 3,15 | 3,17 | 8.931 | 2.478.441.900 |
| 17/9/2024 | 3,19 | 3,18 | 0,00% | 3,12 | 3,20 | 3,16 | 3,17 | 3,18 | 4.217 | 1.306.258.700 |
| 16/9/2024 | 3,19 | 3,18 | +0,32% | 3,16 | 3,23 | 3,19 | 3,18 | 3,20 | 8.179 | 1.290.350.600 |
| 13/9/2024 | 3,13 | 3,17 | +2,59% | 3,12 | 3,29 | 3,21 | 3,16 | 3,17 | 5.807 | 3.412.898.300 |
| 12/9/2024 | 3,28 | 3,09 | -5,79% | 3,09 | 3,31 | 3,14 | 3,08 | 3,09 | 7.273 | 2.784.053.400 |
| 11/9/2024 | 3,21 | 3,28 | +2,82% | 3,14 | 3,32 | 3,23 | 3,28 | 3,30 | 3.218 | 1.309.853.900 |
| 10/9/2024 | 3,18 | 3,19 | +0,63% | 3,11 | 3,20 | 3,15 | 3,18 | 3,19 | 6.555 | 1.358.502.300 |
| 9/9/2024 | 3,26 | 3,17 | -2,76% | 3,16 | 3,29 | 3,21 | 3,17 | 3,19 | 5.958 | 1.548.725.300 |
| 6/9/2024 | 3,40 | 3,26 | -4,12% | 3,25 | 3,45 | 3,34 | 3,25 | 3,26 | 6.186 | 1.601.265.100 |
| 5/9/2024 | 3,39 | 3,40 | -0,29% | 3,35 | 3,48 | 3,39 | 3,39 | 3,41 | 5.601 | 961.974.100 |
| 4/9/2024 | 3,26 | 3,41 | +4,60% | 3,26 | 3,50 | 3,44 | 3,41 | 3,42 | 12.577 | 3.255.413.400 |
| 3/9/2024 | 3,23 | 3,26 | +0,62% | 3,23 | 3,36 | 3,29 | 3,25 | 3,27 | 7.211 | 1.755.849.200 |
| 2/9/2024 | 3,26 | 3,24 | -1,22% | 3,20 | 3,33 | 3,28 | 3,24 | 3,29 | 8.654 | 1.955.280.700 |
| 30/8/2024 | 3,21 | 3,28 | +0,61% | 3,16 | 3,33 | 3,26 | 3,28 | 3,30 | 5.635 | 1.517.679.300 |
| 29/8/2024 | 3,35 | 3,26 | -3,55% | 3,22 | 3,37 | 3,27 | 3,25 | 3,26 | 7.035 | 1.707.881.000 |
| 28/8/2024 | 3,41 | 3,38 | -1,17% | 3,32 | 3,41 | 3,36 | 3,37 | 3,39 | 5.511 | 1.667.375.400 |
| 27/8/2024 | 3,40 | 3,42 | +0,59% | 3,31 | 3,49 | 3,40 | 3,42 | 3,43 | 5.208 | 1.739.530.400 |
| 26/8/2024 | 3,43 | 3,40 | -1,45% | 3,31 | 3,46 | 3,37 | 3,39 | 3,41 | 5.444 | 1.448.199.500 |
| 23/8/2024 | 3,26 | 3,45 | +6,15% | 3,26 | 3,49 | 3,39 | 3,41 | 3,45 | 7.524 | 3.181.651.700 |
| 22/8/2024 | 3,50 | 3,25 | -7,14% | 3,23 | 3,50 | 3,32 | 3,24 | 3,25 | 5.536 | 2.707.915.200 |
| 21/8/2024 | 3,60 | 3,50 | -2,23% | 3,48 | 3,64 | 3,54 | 3,49 | 3,50 | 4.726 | 1.648.983.200 |
| 20/8/2024 | 3,52 | 3,58 | +2,58% | 3,48 | 3,61 | 3,54 | 3,57 | 3,59 | 8.236 | 1.921.581.100 |
| 19/8/2024 | 3,52 | 3,49 | -0,29% | 3,44 | 3,54 | 3,48 | 3,49 | 3,50 | 5.172 | 2.301.178.800 |
| 16/8/2024 | 3,59 | 3,50 | -1,96% | 3,45 | 3,63 | 3,52 | 3,49 | 3,50 | 8.496 | 2.207.092.500 |
| 15/8/2024 | 3,26 | 3,57 | +9,17% | 3,26 | 3,63 | 3,50 | 3,56 | 3,57 | 9.788 | 4.443.927.800 |
| 14/8/2024 | 3,39 | 3,27 | -15,28% | 3,22 | 3,39 | 3,29 | 3,27 | 3,28 | 7.312 | 3.522.790.400 |
| 13/8/2024 | 4,03 | 3,86 | -2,28% | 3,86 | 4,10 | 3,97 | 3,86 | 3,89 | 7.899 | 4.613.145.600 |
| 12/8/2024 | 3,84 | 3,95 | +6,76% | 3,80 | 3,97 | 3,88 | 3,94 | 3,96 | 8.956 | 4.792.016.700 |
| 9/8/2024 | 3,90 | 3,70 | +4,52% | 3,61 | 3,99 | 3,77 | 3,70 | 3,71 | 3.432 | 6.606.834.400 |
| 8/8/2024 | 3,63 | 3,54 | -1,67% | 3,49 | 3,68 | 3,54 | 3,54 | 3,55 | 6.317 | 2.042.207.600 |
| 7/8/2024 | 3,47 | 3,60 | +4,05% | 3,47 | 3,63 | 3,57 | 3,59 | 3,61 | 5.452 | 1.265.955.200 |
| 6/8/2024 | 3,41 | 3,46 | +0,58% | 3,36 | 3,48 | 3,41 | 3,45 | 3,46 | 3.422 | 1.109.450.700 |
| 5/8/2024 | 3,38 | 3,44 | -2,82% | 3,26 | 3,47 | 3,36 | 3,44 | 3,45 | 5.677 | 1.764.450.100 |
| 2/8/2024 | 3,56 | 3,54 | +0,28% | 3,45 | 3,64 | 3,52 | 3,53 | 3,55 | 5.982 | 1.075.440.600 |
| 1/8/2024 | 3,63 | 3,53 | -1,94% | 3,52 | 3,73 | 3,61 | 3,53 | 3,54 | 6.782 | 1.653.994.200 |
| 31/7/2024 | 3,45 | 3,60 | +4,65% | 3,45 | 3,64 | 3,57 | 3,58 | 3,60 | 7.468 | 1.463.941.800 |
| 30/7/2024 | 3,38 | 3,44 | -0,29% | 3,37 | 3,46 | 3,41 | 3,43 | 3,44 | 4.158 | 693.063.100 |
| 29/7/2024 | 3,46 | 3,45 | -1,15% | 3,38 | 3,51 | 3,42 | 3,44 | 3,45 | 4.587 | 798.093.500 |
| 26/7/2024 | 3,45 | 3,49 | +1,75% | 3,44 | 3,51 | 3,48 | 3,48 | 3,50 | 3.443 | 1.030.864.000 |
| 25/7/2024 | 3,37 | 3,43 | +0,88% | 3,33 | 3,48 | 3,40 | 3,43 | 3,44 | 4.216 | 1.399.754.800 |
| 24/7/2024 | 3,45 | 3,40 | -1,45% | 3,38 | 3,54 | 3,45 | 3,39 | 3,40 | 8.135 | 2.299.065.400 |
| 23/7/2024 | 3,57 | 3,45 | -3,90% | 3,44 | 3,61 | 3,49 | 3,45 | 3,46 | 7.892 | 1.441.331.600 |
| 22/7/2024 | 3,52 | 3,59 | +3,16% | 3,52 | 3,65 | 3,58 | 3,58 | 3,59 | 5.659 | 1.695.664.500 |
| 19/7/2024 | 3,56 | 3,48 | -1,97% | 3,40 | 3,57 | 3,47 | 3,48 | 3,49 | 8.368 | 2.613.751.000 |
| 18/7/2024 | 3,75 | 3,55 | -5,08% | 3,50 | 3,76 | 3,55 | 3,52 | 3,55 | 7.813 | 1.656.347.200 |
| 17/7/2024 | 3,80 | 3,74 | -2,09% | 3,70 | 3,83 | 3,75 | 3,72 | 3,74 | 7.482 | 1.443.997.600 |
| 16/7/2024 | 3,95 | 3,82 | -3,29% | 3,81 | 3,98 | 3,87 | 3,82 | 3,85 | 5.378 | 1.356.040.500 |
| 15/7/2024 | 3,88 | 3,95 | +1,80% | 3,79 | 3,98 | 3,92 | 3,94 | 3,95 | 6.553 | 3.029.967.300 |
| 12/7/2024 | 3,83 | 3,88 | +1,57% | 3,76 | 3,95 | 3,85 | 3,84 | 3,88 | 5.865 | 1.713.993.600 |
| 11/7/2024 | 3,88 | 3,82 | +0,53% | 3,78 | 3,90 | 3,83 | 3,82 | 3,85 | 5.611 | 1.951.478.600 |
| 10/7/2024 | 3,93 | 3,80 | -0,52% | 3,79 | 3,95 | 3,83 | 3,79 | 3,82 | 7.087 | 1.947.178.900 |
| 9/7/2024 | 3,65 | 3,82 | +4,37% | 3,58 | 3,82 | 3,73 | 3,81 | 3,83 | 3.700 | 1.483.531.200 |
| 8/7/2024 | 3,58 | 3,66 | +1,39% | 3,54 | 3,78 | 3,66 | 3,65 | 3,66 | 7.358 | 5.493.085.600 |
| 5/7/2024 | 3,70 | 3,61 | -2,17% | 3,61 | 3,73 | 3,64 | 3,61 | 3,62 | 5.131 | 1.578.871.900 |
| 4/7/2024 | 3,50 | 3,69 | +7,58% | 3,50 | 3,76 | 3,70 | 3,69 | 3,74 | 6.683 | 3.234.344.500 |
| 3/7/2024 | 3,25 | 3,43 | +8,54% | 3,21 | 3,47 | 3,38 | 3,43 | 3,44 | 9.704 | 2.905.523.300 |
| 2/7/2024 | 3,15 | 3,16 | +0,32% | 3,09 | 3,22 | 3,14 | 3,16 | 3,18 | 5.981 | 1.490.094.200 |
| 1/7/2024 | 3,15 | 3,15 | 0,00% | 3,11 | 3,25 | 3,18 | 3,15 | 3,17 | 6.712 | 1.105.735.200 |
| 28/6/2024 | 3,31 | 3,15 | -4,83% | 3,12 | 3,40 | 3,19 | 3,14 | 3,16 | 9.079 | 1.913.818.500 |
| 27/6/2024 | 3,12 | 3,31 | +6,77% | 3,07 | 3,33 | 3,23 | 3,31 | 3,32 | 8.296 | 1.532.535.800 |
| 26/6/2024 | 3,10 | 3,10 | -1,59% | 3,02 | 3,13 | 3,07 | 3,07 | 3,10 | 4.430 | 961.715.900 |
| 25/6/2024 | 3,20 | 3,15 | -0,94% | 3,12 | 3,21 | 3,15 | 3,14 | 3,15 | 3.516 | 895.341.900 |
| 24/6/2024 | 3,09 | 3,18 | +2,58% | 3,09 | 3,19 | 3,14 | 3,16 | 3,19 | 1.150 | 2.139.503.600 |
| 21/6/2024 | 3,03 | 3,10 | +1,64% | 2,97 | 3,16 | 3,10 | 3,09 | 3,10 | 8.992 | 4.442.546.600 |
| 20/6/2024 | 3,13 | 3,05 | -1,93% | 3,04 | 3,22 | 3,14 | 3,05 | 3,06 | 2.266 | 3.874.950.800 |
| 19/6/2024 | 3,08 | 3,11 | +0,97% | 3,01 | 3,13 | 3,07 | 3,10 | 3,12 | 107 | 3.094.194.900 |
| 18/6/2024 | 3,10 | 3,08 | -1,60% | 3,06 | 3,16 | 3,09 | 3,06 | 3,09 | 6.879 | 2.059.684.900 |
| 17/6/2024 | 3,24 | 3,13 | -3,99% | 3,08 | 3,25 | 3,14 | 3,13 | 3,14 | 6.553 | 1.383.940.800 |
| 14/6/2024 | 3,27 | 3,26 | -0,31% | 3,20 | 3,35 | 3,27 | 3,26 | 3,27 | 8.288 | 1.295.978.500 |
| 13/6/2024 | 3,32 | 3,27 | -1,51% | 3,20 | 3,32 | 3,25 | 3,26 | 3,27 | 4.989 | 1.445.899.100 |
| 12/6/2024 | 3,53 | 3,32 | -4,05% | 3,27 | 3,59 | 3,37 | 3,31 | 3,32 | 6.804 | 1.649.923.700 |
| 11/6/2024 | 3,41 | 3,46 | +1,47% | 3,37 | 3,49 | 3,42 | 3,45 | 3,47 | 6.440 | 1.025.488.500 |
| 10/6/2024 | 3,44 | 3,41 | -1,16% | 3,37 | 3,54 | 3,42 | 3,40 | 3,42 | 6.563 | 1.597.384.000 |
| 7/6/2024 | 3,46 | 3,45 | -2,54% | 3,44 | 3,57 | 3,49 | 3,45 | 3,46 | 3.823 | 1.028.022.600 |
| 6/6/2024 | 3,42 | 3,54 | +3,21% | 3,42 | 3,64 | 3,54 | 3,53 | 3,55 | 6.137 | 2.154.994.400 |
| 5/6/2024 | 3,46 | 3,43 | -0,87% | 3,32 | 3,49 | 3,38 | 3,42 | 3,43 | 7.899 | 2.794.889.700 |
| 4/6/2024 | 3,50 | 3,46 | -1,42% | 3,43 | 3,55 | 3,47 | 3,45 | 3,48 | 1.424 | 1.970.387.200 |
| 3/6/2024 | 3,50 | 3,51 | +0,86% | 3,46 | 3,63 | 3,53 | 3,50 | 3,51 | 3.342 | 2.209.552.600 |
| 31/5/2024 | 3,64 | 3,48 | -3,33% | 3,41 | 3,64 | 3,47 | 3,48 | 3,49 | 5.682 | 1.607.234.100 |
| 29/5/2024 | 3,81 | 3,60 | -6,01% | 3,60 | 3,84 | 3,68 | 3,59 | 3,60 | 2.295 | 2.018.463.000 |
| 28/5/2024 | 3,95 | 3,83 | -0,52% | 3,74 | 4,10 | 3,90 | 3,82 | 3,84 | 5.868 | 2.694.415.500 |
| 27/5/2024 | 3,83 | 3,85 | +1,58% | 3,72 | 3,89 | 3,81 | 3,84 | 3,86 | 3.053 | 1.602.126.400 |
| 24/5/2024 | 3,80 | 3,79 | -0,79% | 3,75 | 3,88 | 3,80 | 3,78 | 3,79 | 3.872 | 1.176.812.900 |
| 23/5/2024 | 3,90 | 3,82 | -1,55% | 3,75 | 3,95 | 3,81 | 3,81 | 3,82 | 4.055 | 1.418.099.700 |
| 22/5/2024 | 4,02 | 3,88 | -3,72% | 3,80 | 4,05 | 3,88 | 3,87 | 3,88 | 7.464 | 2.727.149.700 |
| 21/5/2024 | 4,02 | 4,03 | +0,25% | 3,96 | 4,10 | 4,02 | 4,03 | 4,04 | 4.238 | 1.471.834.600 |
| 20/5/2024 | 3,98 | 4,02 | +1,01% | 3,95 | 4,09 | 4,02 | 4,01 | 4,05 | 4.159 | 1.420.819.200 |
| 17/5/2024 | 3,98 | 3,98 | 0,00% | 3,93 | 4,10 | 4,00 | 3,98 | 3,99 | 5.857 | 2.162.102.600 |
| 16/5/2024 | 4,10 | 3,98 | -2,45% | 3,88 | 4,15 | 3,99 | 3,97 | 4,00 | 8.448 | 3.062.451.400 |
| 15/5/2024 | 3,72 | 4,08 | +9,38% | 3,69 | 4,10 | 3,98 | 4,07 | 4,09 | 9.704 | 4.330.357.500 |
| 14/5/2024 | 3,76 | 3,73 | +6,27% | 3,71 | 4,01 | 3,83 | 3,72 | 3,74 | 1.246 | 4.412.648.800 |
| 13/5/2024 | 3,52 | 3,51 | -1,13% | 3,45 | 3,58 | 3,51 | 3,51 | 3,52 | 4.974 | 1.414.659.800 |
| 10/5/2024 | 3,65 | 3,55 | -2,47% | 3,52 | 3,74 | 3,59 | 3,54 | 3,55 | 4.409 | 1.071.469.300 |
| 9/5/2024 | 3,65 | 3,64 | -3,70% | 3,57 | 3,71 | 3,63 | 3,63 | 3,64 | 4.786 | 1.633.802.200 |
| 8/5/2024 | 3,77 | 3,78 | -0,53% | 3,62 | 3,79 | 3,72 | 3,76 | 3,78 | 3.929 | 1.740.625.400 |
| 7/5/2024 | 3,84 | 3,80 | 0,00% | 3,80 | 3,92 | 3,84 | 3,79 | 3,82 | 3.749 | 1.541.298.600 |
| 6/5/2024 | 3,76 | 3,80 | 0,00% | 3,76 | 3,92 | 3,85 | 3,79 | 3,84 | 8.927 | 1.692.901.300 |
| 3/5/2024 | 3,72 | 3,80 | +4,11% | 3,72 | 3,96 | 3,87 | 3,79 | 3,80 | 9.030 | 3.686.316.300 |
| 2/5/2024 | 3,45 | 3,65 | +7,99% | 3,41 | 3,71 | 3,59 | 3,65 | 3,66 | 8.607 | 3.934.928.700 |
| 30/4/2024 | 3,57 | 3,38 | -6,37% | 3,37 | 3,59 | 3,43 | 3,38 | 3,39 | 7.545 | 2.105.718.600 |
| 29/4/2024 | 3,71 | 3,61 | -2,43% | 3,57 | 3,74 | 3,63 | 3,60 | 3,61 | 4.550 | 1.361.148.000 |
| 26/4/2024 | 3,53 | 3,70 | +6,32% | 3,52 | 3,76 | 3,67 | 3,67 | 3,70 | 9.003 | 2.653.225.200 |
| 25/4/2024 | 3,35 | 3,48 | +3,57% | 3,30 | 3,60 | 3,50 | 3,47 | 3,49 | 7.796 | 2.953.138.200 |
| 24/4/2024 | 3,38 | 3,36 | -0,59% | 3,31 | 3,44 | 3,35 | 3,36 | 3,37 | 3.525 | 1.233.062.300 |
| 23/4/2024 | 3,41 | 3,38 | -1,17% | 3,31 | 3,42 | 3,36 | 3,38 | 3,39 | 5.545 | 1.795.568.100 |
| 22/4/2024 | 3,37 | 3,42 | +0,88% | 3,37 | 3,58 | 3,46 | 3,42 | 3,45 | 848 | 1.598.438.500 |
| 19/4/2024 | 3,33 | 3,39 | +1,80% | 3,32 | 3,50 | 3,42 | 3,39 | 3,40 | 9.662 | 2.108.618.500 |