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.
ARML3 - ARMAC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,96 | 4,81 | -3,02% | 4,76 | 4,98 | 4,82 | 4,80 | 4,82 | 1.239 | 309.749.900 |
| 20/1/2025 | 4,87 | 4,96 | +3,98% | 4,73 | 4,99 | 4,89 | 4,90 | 4,96 | 1.692 | 323.219.700 |
| 17/1/2025 | 4,97 | 4,77 | -1,24% | 4,72 | 5,00 | 4,83 | 4,76 | 4,84 | 3.804 | 618.723.700 |
| 16/1/2025 | 5,10 | 4,83 | -4,17% | 4,78 | 5,10 | 4,86 | 4,83 | 4,86 | 2.387 | 450.765.200 |
| 15/1/2025 | 4,78 | 5,04 | +6,11% | 4,71 | 5,06 | 4,94 | 5,04 | 5,08 | 3.462 | 569.485.600 |
| 14/1/2025 | 4,67 | 4,75 | +1,71% | 4,52 | 4,77 | 4,68 | 4,75 | 4,78 | 4.717 | 697.964.000 |
| 13/1/2025 | 4,99 | 4,67 | -6,41% | 4,67 | 5,05 | 4,77 | 4,67 | 4,74 | 2.413 | 595.974.500 |
| 10/1/2025 | 5,28 | 4,99 | -6,20% | 4,99 | 5,28 | 5,08 | 4,99 | 5,02 | 3.536 | 717.777.200 |
| 9/1/2025 | 5,30 | 5,32 | +0,76% | 5,20 | 5,43 | 5,32 | 5,32 | 5,34 | 1.347 | 163.755.400 |
| 8/1/2025 | 5,54 | 5,28 | -4,69% | 5,25 | 5,54 | 5,31 | 5,27 | 5,28 | 2.236 | 282.874.000 |
| 7/1/2025 | 5,38 | 5,54 | +2,40% | 5,38 | 5,62 | 5,52 | 5,51 | 5,54 | 2.056 | 291.518.400 |
| 6/1/2025 | 5,22 | 5,41 | +3,24% | 5,22 | 5,56 | 5,41 | 5,37 | 5,41 | 2.383 | 309.353.700 |
| 3/1/2025 | 4,96 | 5,24 | +3,56% | 4,96 | 5,31 | 5,20 | 5,24 | 5,29 | 2.355 | 453.199.900 |
| 2/1/2025 | 5,03 | 5,06 | +0,60% | 4,78 | 5,10 | 5,00 | 5,02 | 5,06 | 3.461 | 524.957.500 |
| 30/12/2024 | 5,36 | 5,03 | -5,98% | 5,03 | 5,44 | 5,14 | 5,02 | 5,03 | 3.938 | 899.736.100 |
| 27/12/2024 | 5,92 | 5,35 | -6,63% | 5,33 | 5,92 | 5,50 | 5,35 | 5,37 | 3.243 | 590.579.900 |
| 26/12/2024 | 5,93 | 5,73 | -3,54% | 5,73 | 6,00 | 5,82 | 5,73 | 5,83 | 1.773 | 303.732.700 |
| 23/12/2024 | 6,12 | 5,94 | -3,73% | 5,94 | 6,12 | 5,97 | 5,94 | 6,03 | 1.459 | 406.461.400 |
| 20/12/2024 | 5,87 | 6,17 | +6,38% | 5,71 | 6,38 | 6,07 | 6,17 | 6,24 | 6.201 | 1.055.091.900 |
| 19/12/2024 | 5,62 | 5,80 | +2,84% | 5,59 | 5,84 | 5,72 | 5,80 | 5,81 | 3.144 | 459.061.400 |
| 18/12/2024 | 5,85 | 5,64 | -4,73% | 5,59 | 5,91 | 5,69 | 5,60 | 5,64 | 3.260 | 517.644.100 |
| 17/12/2024 | 5,82 | 5,92 | +2,60% | 5,62 | 5,96 | 5,82 | 5,84 | 5,92 | 3.684 | 844.323.900 |
| 16/12/2024 | 5,76 | 5,77 | -1,37% | 5,73 | 5,96 | 5,83 | 5,77 | 5,83 | 3.136 | 604.101.000 |
| 13/12/2024 | 6,13 | 5,85 | -5,49% | 5,81 | 6,23 | 5,97 | 5,85 | 5,87 | 3.365 | 840.317.500 |
| 12/12/2024 | 6,46 | 6,19 | -7,20% | 6,10 | 6,50 | 6,21 | 6,16 | 6,20 | 3.261 | 744.290.600 |
| 11/12/2024 | 6,46 | 6,67 | +4,22% | 6,29 | 6,82 | 6,52 | 6,67 | 6,68 | 3.492 | 816.170.000 |
| 10/12/2024 | 6,25 | 6,40 | +2,89% | 6,24 | 6,55 | 6,41 | 6,40 | 6,43 | 4.876 | 1.134.005.800 |
| 9/12/2024 | 6,41 | 6,22 | -2,20% | 6,21 | 6,46 | 6,26 | 6,21 | 6,30 | 3.202 | 706.495.300 |
| 6/12/2024 | 6,49 | 6,36 | -2,00% | 6,17 | 6,57 | 6,31 | 6,26 | 6,37 | 2.152 | 511.450.400 |
| 5/12/2024 | 6,54 | 6,49 | +0,31% | 6,44 | 6,86 | 6,59 | 6,49 | 6,57 | 4.878 | 841.178.100 |
| 4/12/2024 | 6,67 | 6,47 | -3,72% | 6,46 | 6,79 | 6,61 | 6,47 | 6,54 | 3.025 | 607.295.100 |
| 3/12/2024 | 6,84 | 6,72 | -2,75% | 6,62 | 6,98 | 6,75 | 6,72 | 6,77 | 4.942 | 780.682.000 |
| 2/12/2024 | 6,72 | 6,91 | +3,13% | 6,59 | 7,06 | 6,84 | 6,85 | 6,91 | 5.747 | 832.893.700 |
| 29/11/2024 | 6,86 | 6,70 | -2,33% | 6,54 | 6,96 | 6,66 | 6,69 | 6,75 | 6.157 | 1.298.427.600 |
| 28/11/2024 | 7,45 | 6,86 | -8,04% | 6,86 | 7,55 | 7,15 | 6,86 | 6,98 | 4.466 | 972.787.900 |
| 27/11/2024 | 8,40 | 7,46 | -10,44% | 7,46 | 8,41 | 7,71 | 7,46 | 7,49 | 6.886 | 1.413.525.600 |
| 26/11/2024 | 8,30 | 8,33 | +1,59% | 8,15 | 8,49 | 8,37 | 8,33 | 8,40 | 2.243 | 545.264.000 |
| 25/11/2024 | 8,21 | 8,20 | +0,61% | 7,96 | 8,32 | 8,18 | 8,20 | 8,34 | 2.572 | 711.434.800 |
| 22/11/2024 | 7,88 | 8,15 | +5,16% | 7,70 | 8,17 | 8,04 | 8,08 | 8,15 | 2.278 | 592.798.000 |
| 21/11/2024 | 8,16 | 7,75 | -5,95% | 7,63 | 8,16 | 7,74 | 7,70 | 7,76 | 3.878 | 764.705.300 |
| 19/11/2024 | 8,14 | 8,24 | +1,23% | 7,94 | 8,29 | 8,18 | 8,24 | 8,26 | 3.599 | 915.891.300 |
| 18/11/2024 | 7,99 | 8,14 | +2,39% | 7,89 | 8,39 | 8,11 | 8,08 | 8,14 | 3.394 | 620.507.100 |
| 14/11/2024 | 7,61 | 7,95 | +4,61% | 7,51 | 8,05 | 7,94 | 7,92 | 7,95 | 5.387 | 934.373.400 |
| 13/11/2024 | 7,29 | 7,60 | +3,54% | 7,29 | 7,60 | 7,49 | 7,53 | 7,60 | 4.442 | 856.635.700 |
| 12/11/2024 | 7,42 | 7,34 | -0,81% | 7,25 | 7,58 | 7,39 | 7,34 | 7,35 | 2.395 | 421.278.900 |
| 11/11/2024 | 7,25 | 7,40 | +1,09% | 7,15 | 7,41 | 7,30 | 7,35 | 7,40 | 2.634 | 666.177.800 |
| 8/11/2024 | 7,63 | 7,32 | -4,69% | 7,13 | 7,91 | 7,31 | 7,26 | 7,32 | 3.393 | 588.739.300 |
| 7/11/2024 | 7,87 | 7,68 | -4,95% | 7,60 | 8,19 | 7,80 | 7,67 | 7,68 | 3.542 | 679.565.400 |
| 6/11/2024 | 7,59 | 8,08 | +4,26% | 7,49 | 8,24 | 7,94 | 8,08 | 8,13 | 2.888 | 626.145.400 |
| 5/11/2024 | 7,60 | 7,75 | +1,97% | 7,44 | 7,76 | 7,62 | 7,67 | 7,75 | 1.555 | 296.210.300 |
| 4/11/2024 | 7,36 | 7,60 | +4,54% | 7,33 | 7,66 | 7,52 | 7,53 | 7,62 | 3.079 | 584.458.300 |
| 1/11/2024 | 7,51 | 7,27 | -2,68% | 7,23 | 7,52 | 7,33 | 7,27 | 7,30 | 1.924 | 359.939.400 |
| 31/10/2024 | 7,71 | 7,47 | -3,11% | 7,43 | 7,87 | 7,53 | 7,45 | 7,48 | 2.241 | 592.549.200 |
| 30/10/2024 | 7,19 | 7,71 | +6,79% | 7,17 | 7,71 | 7,54 | 7,69 | 7,72 | 3.177 | 720.230.000 |
| 29/10/2024 | 7,30 | 7,22 | -0,14% | 7,10 | 7,32 | 7,17 | 7,19 | 7,22 | 3.666 | 642.815.300 |
| 28/10/2024 | 7,26 | 7,23 | +1,26% | 7,17 | 7,45 | 7,30 | 7,23 | 7,29 | 2.982 | 754.497.200 |
| 25/10/2024 | 7,54 | 7,14 | -4,80% | 7,14 | 7,55 | 7,26 | 7,14 | 7,15 | 3.087 | 679.547.600 |
| 24/10/2024 | 7,64 | 7,50 | -1,70% | 7,42 | 7,69 | 7,49 | 7,47 | 7,50 | 5.080 | 1.165.493.200 |
| 23/10/2024 | 7,69 | 7,63 | -0,91% | 7,54 | 7,74 | 7,62 | 7,62 | 7,64 | 2.759 | 496.704.500 |
| 22/10/2024 | 7,92 | 7,70 | -2,78% | 7,70 | 8,02 | 7,75 | 7,70 | 7,73 | 2.902 | 664.662.500 |
| 21/10/2024 | 7,85 | 7,92 | +0,89% | 7,82 | 7,98 | 7,91 | 7,92 | 7,95 | 2.352 | 415.621.500 |
| 18/10/2024 | 8,14 | 7,85 | -3,56% | 7,71 | 8,14 | 7,83 | 7,85 | 7,86 | 6.421 | 1.211.727.100 |
| 17/10/2024 | 8,22 | 8,14 | -0,97% | 7,87 | 8,22 | 8,08 | 8,05 | 8,15 | 2.250 | 504.802.800 |
| 16/10/2024 | 8,47 | 8,22 | -2,26% | 8,22 | 8,61 | 8,31 | 8,21 | 8,22 | 8.494 | 3.747.032.500 |
| 15/10/2024 | 8,18 | 8,41 | +3,32% | 8,08 | 8,41 | 8,29 | 8,33 | 8,41 | 2.064 | 434.837.700 |
| 14/10/2024 | 8,05 | 8,14 | +1,62% | 7,83 | 8,23 | 8,04 | 8,13 | 8,15 | 2.185 | 328.528.500 |
| 11/10/2024 | 7,90 | 8,01 | +2,04% | 7,59 | 8,02 | 7,83 | 7,96 | 8,02 | 1.799 | 359.834.600 |
| 10/10/2024 | 7,96 | 7,85 | -0,38% | 7,81 | 7,96 | 7,86 | 7,85 | 7,87 | 1.555 | 311.034.700 |
| 9/10/2024 | 8,10 | 7,88 | -2,96% | 7,88 | 8,16 | 7,91 | 7,88 | 7,94 | 1.750 | 504.827.600 |
| 8/10/2024 | 8,34 | 8,12 | -2,75% | 8,00 | 8,34 | 8,10 | 8,12 | 8,15 | 2.008 | 439.088.900 |
| 7/10/2024 | 8,23 | 8,35 | +1,71% | 8,12 | 8,51 | 8,37 | 8,31 | 8,35 | 4.613 | 1.104.765.800 |
| 4/10/2024 | 8,13 | 8,21 | +1,11% | 8,04 | 8,21 | 8,12 | 8,20 | 8,22 | 1.604 | 261.523.400 |
| 3/10/2024 | 8,20 | 8,12 | -2,64% | 7,94 | 8,22 | 8,09 | 8,10 | 8,12 | 1.921 | 316.845.900 |
| 2/10/2024 | 8,24 | 8,34 | +2,33% | 8,17 | 8,42 | 8,30 | 8,29 | 8,34 | 2.380 | 511.009.400 |
| 1/10/2024 | 8,01 | 8,15 | +2,64% | 7,98 | 8,31 | 8,16 | 8,12 | 8,15 | 2.877 | 638.081.400 |
| 30/9/2024 | 8,06 | 7,94 | -0,25% | 7,83 | 8,11 | 7,91 | 7,94 | 7,95 | 2.227 | 585.178.000 |
| 26/9/2024 | 8,52 | 7,96 | -5,35% | 7,90 | 8,56 | 8,11 | 7,96 | 7,99 | 4.741 | 923.543.000 |
| 25/9/2024 | 8,84 | 8,41 | -4,43% | 8,32 | 8,95 | 8,49 | 8,40 | 8,41 | 3.466 | 796.982.200 |
| 24/9/2024 | 9,04 | 8,80 | -2,00% | 8,80 | 9,24 | 8,90 | 8,79 | 8,80 | 3.063 | 510.643.100 |
| 23/9/2024 | 8,79 | 8,98 | +1,58% | 8,55 | 9,00 | 8,83 | 8,89 | 8,98 | 3.070 | 624.137.300 |
| 20/9/2024 | 8,88 | 8,84 | -1,23% | 8,51 | 9,01 | 8,80 | 8,70 | 8,84 | 8.089 | 4.338.202.300 |
| 19/9/2024 | 8,99 | 8,95 | -0,67% | 8,90 | 9,20 | 9,01 | 8,88 | 8,95 | 2.206 | 508.696.000 |
| 18/9/2024 | 9,00 | 9,01 | +0,11% | 8,94 | 9,29 | 9,08 | 8,98 | 9,01 | 2.549 | 493.434.700 |
| 17/9/2024 | 9,32 | 9,00 | -2,28% | 8,93 | 9,32 | 9,03 | 9,00 | 9,02 | 2.077 | 364.306.500 |
| 16/9/2024 | 9,20 | 9,21 | +0,11% | 9,12 | 9,35 | 9,24 | 9,20 | 9,21 | 1.830 | 365.656.800 |
| 13/9/2024 | 8,97 | 9,20 | +3,02% | 8,95 | 9,37 | 9,25 | 9,20 | 9,25 | 2.181 | 384.420.700 |
| 12/9/2024 | 8,98 | 8,93 | -0,33% | 8,83 | 9,09 | 8,97 | 8,89 | 8,94 | 2.788 | 482.545.700 |
| 11/9/2024 | 8,76 | 8,96 | +2,63% | 8,75 | 9,00 | 8,90 | 8,94 | 8,96 | 2.449 | 538.513.600 |
| 10/9/2024 | 8,39 | 8,73 | +1,99% | 8,39 | 8,73 | 8,59 | 8,73 | 8,74 | 2.497 | 554.291.600 |
| 9/9/2024 | 8,51 | 8,56 | +2,15% | 8,30 | 8,63 | 8,53 | 8,56 | 8,57 | 2.189 | 389.774.700 |
| 6/9/2024 | 8,45 | 8,38 | -0,36% | 8,31 | 8,57 | 8,39 | 8,35 | 8,38 | 3.347 | 573.186.800 |
| 5/9/2024 | 8,69 | 8,41 | -3,33% | 8,33 | 8,78 | 8,45 | 8,40 | 8,41 | 2.834 | 592.935.300 |
| 4/9/2024 | 8,28 | 8,70 | +4,82% | 8,28 | 8,77 | 8,65 | 8,70 | 8,75 | 4.091 | 991.073.600 |
| 3/9/2024 | 8,40 | 8,30 | -2,35% | 8,30 | 8,74 | 8,41 | 8,30 | 8,34 | 3.543 | 678.239.200 |
| 2/9/2024 | 8,46 | 8,50 | -1,73% | 8,42 | 8,58 | 8,51 | 8,45 | 8,54 | 2.039 | 267.975.100 |
| 30/8/2024 | 8,47 | 8,65 | +1,29% | 8,35 | 8,66 | 8,57 | 8,64 | 8,65 | 3.410 | 764.038.500 |
| 29/8/2024 | 8,87 | 8,54 | -4,69% | 8,54 | 9,00 | 8,65 | 8,53 | 8,54 | 4.137 | 760.344.800 |
| 28/8/2024 | 9,29 | 8,96 | -3,66% | 8,83 | 9,36 | 8,98 | 8,94 | 8,96 | 3.848 | 1.067.017.100 |
| 27/8/2024 | 9,65 | 9,30 | -2,72% | 9,30 | 9,68 | 9,44 | 9,29 | 9,35 | 3.425 | 776.173.900 |
| 26/8/2024 | 9,68 | 9,56 | -0,42% | 9,48 | 9,68 | 9,60 | 9,56 | 9,62 | 3.511 | 659.029.500 |
| 23/8/2024 | 9,15 | 9,60 | +6,67% | 9,08 | 9,68 | 9,52 | 9,55 | 9,60 | 3.027 | 590.804.400 |
| 22/8/2024 | 9,02 | 9,00 | +0,56% | 8,95 | 9,11 | 9,01 | 9,00 | 9,03 | 2.674 | 437.032.800 |
| 21/8/2024 | 9,14 | 8,95 | -1,21% | 8,90 | 9,22 | 9,02 | 8,95 | 9,01 | 1.546 | 226.836.700 |
| 20/8/2024 | 9,20 | 9,06 | -2,69% | 9,03 | 9,31 | 9,10 | 9,06 | 9,12 | 1.868 | 394.030.100 |
| 19/8/2024 | 8,79 | 9,31 | +6,89% | 8,77 | 9,31 | 9,13 | 9,18 | 9,31 | 2.371 | 431.407.800 |
| 16/8/2024 | 9,09 | 8,71 | -3,44% | 8,70 | 9,14 | 8,85 | 8,70 | 8,83 | 5.444 | 961.558.400 |
| 15/8/2024 | 9,07 | 9,02 | 0,00% | 8,91 | 9,23 | 9,06 | 9,02 | 9,05 | 2.468 | 445.117.300 |
| 14/8/2024 | 9,09 | 9,02 | +0,56% | 8,81 | 9,13 | 8,99 | 8,96 | 9,02 | 2.102 | 402.450.000 |
| 13/8/2024 | 8,72 | 8,97 | +3,58% | 8,70 | 9,00 | 8,89 | 8,97 | 9,00 | 3.325 | 451.012.400 |
| 12/8/2024 | 8,84 | 8,66 | -2,04% | 8,64 | 8,86 | 8,73 | 8,66 | 8,68 | 2.003 | 341.111.900 |
| 9/8/2024 | 8,80 | 8,84 | +1,61% | 8,60 | 9,07 | 8,84 | 8,84 | 8,85 | 4.057 | 693.165.000 |
| 8/8/2024 | 8,72 | 8,70 | +0,46% | 8,53 | 8,75 | 8,64 | 8,70 | 8,71 | 1.504 | 303.538.900 |
| 7/8/2024 | 8,49 | 8,66 | +4,59% | 8,39 | 8,90 | 8,65 | 8,59 | 8,66 | 3.436 | 817.890.600 |
| 6/8/2024 | 8,57 | 8,28 | -2,93% | 8,18 | 8,69 | 8,36 | 8,27 | 8,28 | 2.819 | 527.926.100 |
| 5/8/2024 | 8,42 | 8,53 | -2,40% | 8,22 | 8,62 | 8,37 | 8,53 | 8,54 | 3.891 | 1.286.223.900 |
| 2/8/2024 | 8,72 | 8,74 | +0,34% | 8,59 | 8,93 | 8,71 | 8,65 | 8,74 | 3.668 | 609.314.500 |
| 1/8/2024 | 9,20 | 8,71 | -0,68% | 8,71 | 9,20 | 8,83 | 8,71 | 8,74 | 4.645 | 1.214.347.100 |
| 31/7/2024 | 8,64 | 8,77 | +1,98% | 8,54 | 8,82 | 8,69 | 8,77 | 8,84 | 5.276 | 1.411.135.600 |
| 30/7/2024 | 9,20 | 8,60 | -6,42% | 8,60 | 9,20 | 8,79 | 8,60 | 8,64 | 5.487 | 1.311.339.300 |
| 29/7/2024 | 9,59 | 9,19 | -4,57% | 9,19 | 9,63 | 9,34 | 9,19 | 9,27 | 3.915 | 941.519.200 |
| 26/7/2024 | 9,45 | 9,63 | +1,90% | 9,45 | 9,73 | 9,59 | 9,58 | 9,64 | 4.561 | 963.111.200 |
| 25/7/2024 | 9,52 | 9,45 | -1,66% | 9,39 | 9,59 | 9,46 | 9,45 | 9,50 | 3.443 | 738.714.700 |
| 24/7/2024 | 9,81 | 9,61 | -1,44% | 9,50 | 9,81 | 9,60 | 9,61 | 9,63 | 2.539 | 646.294.100 |
| 23/7/2024 | 9,93 | 9,75 | -2,11% | 9,65 | 9,93 | 9,77 | 9,75 | 9,77 | 1.710 | 343.356.700 |
| 22/7/2024 | 9,81 | 9,96 | +2,15% | 9,77 | 10,22 | 9,98 | 9,96 | 9,98 | 3.466 | 832.874.600 |
| 19/7/2024 | 9,79 | 9,75 | -0,41% | 9,67 | 10,05 | 9,79 | 9,75 | 9,76 | 4.414 | 1.032.062.400 |
| 18/7/2024 | 10,18 | 9,79 | -3,45% | 9,61 | 10,19 | 9,76 | 9,71 | 9,79 | 5.731 | 1.289.418.700 |
| 17/7/2024 | 10,39 | 10,14 | -2,41% | 10,05 | 10,43 | 10,18 | 10,07 | 10,15 | 3.707 | 906.540.500 |
| 16/7/2024 | 10,41 | 10,39 | +0,39% | 10,39 | 10,66 | 10,49 | 10,39 | 10,43 | 2.768 | 852.560.300 |
| 15/7/2024 | 10,60 | 10,35 | -1,05% | 10,23 | 10,60 | 10,35 | 10,35 | 10,40 | 3.294 | 726.762.500 |
| 12/7/2024 | 10,78 | 10,46 | -2,79% | 10,46 | 10,80 | 10,60 | 10,44 | 10,50 | 3.343 | 930.131.700 |
| 11/7/2024 | 11,08 | 10,76 | -0,74% | 10,76 | 11,10 | 10,92 | 10,76 | 10,83 | 3.989 | 989.011.000 |
| 10/7/2024 | 10,95 | 10,84 | +0,18% | 10,84 | 11,11 | 10,94 | 10,84 | 10,87 | 2.810 | 570.783.700 |
| 9/7/2024 | 10,75 | 10,82 | +0,65% | 10,59 | 10,93 | 10,79 | 10,81 | 10,82 | 2.652 | 979.531.700 |
| 8/7/2024 | 10,51 | 10,75 | +2,48% | 10,26 | 10,75 | 10,59 | 10,75 | 10,78 | 2.088 | 697.635.300 |
| 5/7/2024 | 10,53 | 10,49 | -1,96% | 10,42 | 10,80 | 10,51 | 10,49 | 10,50 | 2.472 | 793.730.500 |
| 4/7/2024 | 10,50 | 10,70 | +1,13% | 10,49 | 10,80 | 10,62 | 10,68 | 10,70 | 2.220 | 519.822.100 |
| 3/7/2024 | 10,14 | 10,58 | +5,59% | 10,05 | 10,79 | 10,60 | 10,56 | 10,59 | 6.592 | 1.972.212.500 |
| 2/7/2024 | 9,90 | 10,02 | +2,14% | 9,72 | 10,12 | 9,95 | 10,02 | 10,04 | 2.213 | 499.858.000 |
| 1/7/2024 | 10,05 | 9,81 | -0,51% | 9,56 | 10,05 | 9,79 | 9,81 | 9,82 | 1.643 | 358.861.400 |
| 28/6/2024 | 10,13 | 9,86 | -3,43% | 9,82 | 10,18 | 9,92 | 9,86 | 9,87 | 2.229 | 418.870.400 |
| 27/6/2024 | 9,76 | 10,21 | +4,29% | 9,70 | 10,21 | 9,95 | 10,08 | 10,21 | 1.979 | 385.077.000 |
| 26/6/2024 | 9,91 | 9,79 | -2,10% | 9,62 | 9,91 | 9,75 | 9,73 | 9,79 | 2.156 | 329.124.200 |
| 25/6/2024 | 9,84 | 10,00 | +0,40% | 9,82 | 10,03 | 9,94 | 10,00 | 10,01 | 1.768 | 323.382.400 |
| 24/6/2024 | 9,97 | 9,96 | +0,81% | 9,85 | 10,08 | 9,96 | 9,96 | 9,97 | 2.058 | 403.832.400 |
| 21/6/2024 | 9,84 | 9,88 | +0,51% | 9,72 | 10,04 | 9,88 | 9,78 | 9,88 | 8.508 | 1.511.304.300 |
| 20/6/2024 | 9,69 | 9,83 | +2,61% | 9,50 | 10,09 | 9,85 | 9,77 | 9,84 | 4.725 | 1.109.623.100 |
| 19/6/2024 | 9,23 | 9,58 | +2,35% | 9,21 | 9,58 | 9,39 | 9,48 | 9,58 | 1.862 | 432.132.400 |
| 18/6/2024 | 9,30 | 9,36 | +0,75% | 9,19 | 9,42 | 9,32 | 9,30 | 9,37 | 3.348 | 651.965.100 |
| 17/6/2024 | 9,73 | 9,29 | -4,62% | 9,29 | 9,73 | 9,44 | 9,29 | 9,32 | 2.081 | 471.258.000 |
| 14/6/2024 | 9,71 | 9,74 | +0,83% | 9,57 | 9,86 | 9,72 | 9,74 | 9,78 | 1.701 | 320.303.500 |
| 13/6/2024 | 9,92 | 9,66 | -2,91% | 9,66 | 9,94 | 9,73 | 9,66 | 9,70 | 1.968 | 484.964.900 |
| 12/6/2024 | 10,19 | 9,95 | -1,78% | 9,86 | 10,41 | 10,02 | 9,95 | 9,98 | 3.072 | 611.361.300 |
| 11/6/2024 | 10,19 | 10,13 | -0,39% | 10,08 | 10,38 | 10,18 | 10,13 | 10,20 | 4.494 | 801.190.200 |
| 10/6/2024 | 10,26 | 10,17 | -2,31% | 9,92 | 10,36 | 10,16 | 10,17 | 10,19 | 3.499 | 933.416.600 |
| 7/6/2024 | 10,67 | 10,41 | -2,62% | 10,33 | 10,67 | 10,44 | 10,40 | 10,44 | 2.893 | 549.640.500 |
| 6/6/2024 | 10,83 | 10,69 | -0,19% | 10,61 | 10,97 | 10,77 | 10,68 | 10,69 | 5.348 | 954.769.200 |
| 5/6/2024 | 10,62 | 10,71 | +1,04% | 10,49 | 10,86 | 10,70 | 10,68 | 10,71 | 2.950 | 595.243.500 |
| 4/6/2024 | 10,58 | 10,60 | -0,66% | 10,38 | 10,66 | 10,52 | 10,60 | 10,63 | 3.166 | 626.667.500 |
| 3/6/2024 | 10,47 | 10,67 | +1,91% | 10,21 | 10,72 | 10,57 | 10,57 | 10,67 | 4.136 | 825.998.500 |
| 31/5/2024 | 10,01 | 10,47 | +4,49% | 9,95 | 10,47 | 10,28 | 10,43 | 10,47 | 3.939 | 994.062.600 |
| 29/5/2024 | 10,07 | 10,02 | -1,18% | 9,80 | 10,10 | 9,97 | 10,00 | 10,02 | 3.604 | 888.761.300 |
| 28/5/2024 | 10,75 | 10,14 | -4,43% | 10,14 | 10,76 | 10,36 | 10,14 | 10,24 | 2.812 | 499.974.000 |
| 27/5/2024 | 10,56 | 10,61 | +1,14% | 10,41 | 10,61 | 10,55 | 10,52 | 10,61 | 1.577 | 415.604.800 |
| 24/5/2024 | 10,46 | 10,49 | -0,29% | 10,07 | 10,56 | 10,39 | 10,44 | 10,49 | 2.992 | 806.491.700 |
| 23/5/2024 | 11,38 | 10,52 | -7,88% | 10,35 | 11,40 | 10,63 | 10,49 | 10,53 | 6.004 | 1.671.901.200 |
| 22/5/2024 | 11,50 | 11,42 | -1,55% | 11,14 | 11,66 | 11,41 | 11,42 | 11,43 | 3.800 | 904.275.500 |
| 21/5/2024 | 11,61 | 11,60 | +0,35% | 11,41 | 11,75 | 11,59 | 11,59 | 11,66 | 3.723 | 810.379.400 |
| 20/5/2024 | 11,02 | 11,56 | +4,43% | 10,90 | 11,56 | 11,38 | 11,56 | 11,57 | 3.524 | 2.009.317.300 |
| 17/5/2024 | 11,13 | 11,07 | -0,72% | 10,87 | 11,21 | 11,01 | 11,06 | 11,07 | 5.744 | 1.419.873.400 |
| 16/5/2024 | 11,10 | 11,15 | +1,18% | 10,86 | 11,15 | 11,04 | 11,15 | 11,18 | 2.543 | 543.696.100 |
| 15/5/2024 | 10,83 | 11,02 | +1,75% | 10,67 | 11,03 | 10,84 | 11,00 | 11,02 | 3.004 | 898.237.500 |
| 14/5/2024 | 10,45 | 10,83 | +1,79% | 10,45 | 10,88 | 10,76 | 10,75 | 10,83 | 3.075 | 744.759.300 |
| 13/5/2024 | 10,28 | 10,64 | +3,50% | 10,23 | 10,69 | 10,58 | 10,64 | 10,67 | 2.720 | 781.843.400 |
| 10/5/2024 | 9,90 | 10,28 | +5,01% | 9,57 | 10,39 | 10,10 | 10,22 | 10,28 | 8.386 | 1.893.209.900 |
| 9/5/2024 | 10,06 | 9,79 | -3,36% | 9,66 | 10,06 | 9,75 | 9,77 | 9,79 | 6.085 | 1.293.457.500 |
| 8/5/2024 | 10,30 | 10,13 | -1,17% | 9,99 | 10,30 | 10,14 | 10,11 | 10,14 | 2.910 | 619.484.900 |
| 7/5/2024 | 10,31 | 10,25 | +0,20% | 10,17 | 10,39 | 10,25 | 10,20 | 10,28 | 3.254 | 713.292.800 |
| 6/5/2024 | 10,63 | 10,23 | -3,94% | 10,22 | 10,69 | 10,37 | 10,23 | 10,25 | 3.851 | 843.676.700 |
| 3/5/2024 | 10,70 | 10,65 | +1,91% | 10,58 | 10,97 | 10,73 | 10,65 | 10,69 | 3.391 | 922.296.100 |
| 2/5/2024 | 10,52 | 10,45 | 0,00% | 10,39 | 10,81 | 10,52 | 10,45 | 10,53 | 4.444 | 976.814.000 |
| 30/4/2024 | 11,25 | 10,45 | -7,85% | 10,45 | 11,32 | 10,68 | 10,45 | 10,46 | 4.114 | 1.002.973.300 |
| 29/4/2024 | 11,23 | 11,34 | +0,98% | 11,13 | 11,39 | 11,30 | 11,31 | 11,35 | 2.992 | 651.032.900 |
| 26/4/2024 | 10,89 | 11,23 | +4,27% | 10,82 | 11,24 | 11,00 | 11,14 | 11,23 | 3.107 | 690.522.800 |
| 25/4/2024 | 10,30 | 10,77 | +4,26% | 10,11 | 10,82 | 10,58 | 10,67 | 10,77 | 4.566 | 1.335.413.000 |
| 24/4/2024 | 10,73 | 10,33 | -4,00% | 10,27 | 10,81 | 10,37 | 10,30 | 10,33 | 1.903 | 493.818.300 |
| 23/4/2024 | 10,61 | 10,76 | -0,09% | 10,59 | 10,84 | 10,73 | 10,76 | 10,81 | 2.335 | 372.012.600 |
| 22/4/2024 | 10,49 | 10,77 | +3,36% | 10,33 | 10,77 | 10,58 | 10,69 | 10,77 | 4.271 | 792.901.500 |
| 19/4/2024 | 10,35 | 10,42 | +0,29% | 10,31 | 10,78 | 10,49 | 10,37 | 10,44 | 5.580 | 985.743.600 |
| 18/4/2024 | 10,60 | 10,39 | -1,98% | 10,30 | 10,70 | 10,46 | 10,38 | 10,45 | 4.470 | 901.400.200 |
| 17/4/2024 | 10,90 | 10,60 | -2,21% | 10,56 | 11,11 | 10,70 | 10,60 | 10,69 | 3.250 | 828.056.100 |
| 16/4/2024 | 10,74 | 10,84 | +0,46% | 10,51 | 11,13 | 10,83 | 10,81 | 10,84 | 5.547 | 1.457.714.200 |
| 15/4/2024 | 11,23 | 10,79 | -3,66% | 10,65 | 11,23 | 10,79 | 10,78 | 10,79 | 4.900 | 951.530.000 |
| 12/4/2024 | 11,92 | 11,20 | -5,17% | 11,14 | 11,92 | 11,29 | 11,20 | 11,22 | 4.225 | 949.887.400 |
| 11/4/2024 | 12,14 | 11,81 | -2,72% | 11,72 | 12,22 | 11,83 | 11,81 | 11,82 | 1.888 | 527.223.500 |
| 10/4/2024 | 12,38 | 12,14 | -2,25% | 12,00 | 12,50 | 12,25 | 12,05 | 12,14 | 3.315 | 770.909.300 |
| 9/4/2024 | 12,05 | 12,42 | +3,16% | 12,05 | 12,45 | 12,28 | 12,42 | 12,45 | 2.320 | 448.761.500 |
| 8/4/2024 | 11,83 | 12,04 | +1,78% | 11,79 | 12,13 | 11,95 | 12,04 | 12,14 | 3.447 | 669.903.100 |
| 5/4/2024 | 11,68 | 11,83 | +1,11% | 11,55 | 11,97 | 11,83 | 11,83 | 11,93 | 3.997 | 606.373.000 |
| 4/4/2024 | 11,46 | 11,70 | +2,18% | 11,46 | 11,88 | 11,72 | 11,66 | 11,71 | 4.160 | 819.143.900 |
| 3/4/2024 | 11,75 | 11,45 | -2,97% | 11,30 | 11,75 | 11,45 | 11,40 | 11,46 | 3.194 | 624.078.800 |
| 2/4/2024 | 12,06 | 11,80 | -2,40% | 11,70 | 12,06 | 11,79 | 11,78 | 11,80 | 4.950 | 897.626.300 |
| 1/4/2024 | 12,77 | 12,09 | -3,97% | 12,09 | 12,77 | 12,21 | 12,08 | 12,16 | 2.123 | 544.896.300 |
| 28/3/2024 | 12,47 | 12,59 | +1,12% | 12,21 | 12,62 | 12,42 | 12,50 | 12,60 | 2.899 | 802.099.400 |
| 27/3/2024 | 13,45 | 12,45 | -7,43% | 11,50 | 13,67 | 12,25 | 12,44 | 12,48 | 4.190 | 4.724.777.500 |
| 26/3/2024 | 13,38 | 13,45 | +2,20% | 13,01 | 13,80 | 13,49 | 13,45 | 13,47 | 2.260 | 634.393.500 |
| 25/3/2024 | 13,40 | 13,16 | -1,79% | 13,03 | 13,41 | 13,15 | 13,16 | 13,22 | 1.675 | 493.422.200 |
| 22/3/2024 | 13,55 | 13,40 | -0,96% | 13,16 | 13,71 | 13,39 | 13,34 | 13,40 | 2.057 | 422.758.000 |
| 21/3/2024 | 13,56 | 13,53 | +0,67% | 13,27 | 13,60 | 13,43 | 13,48 | 13,55 | 1.783 | 362.596.400 |
| 20/3/2024 | 13,34 | 13,44 | +1,59% | 13,01 | 13,54 | 13,32 | 13,38 | 13,45 | 2.675 | 1.025.926.600 |
| 19/3/2024 | 13,01 | 13,23 | +1,61% | 12,91 | 13,53 | 13,31 | 13,20 | 13,24 | 1.663 | 603.528.900 |
| 18/3/2024 | 13,04 | 13,02 | -0,15% | 12,77 | 13,30 | 12,99 | 12,98 | 13,02 | 1.365 | 266.629.400 |
| 15/3/2024 | 13,20 | 13,04 | -1,81% | 13,04 | 13,29 | 13,09 | 13,04 | 13,09 | 1.511 | 373.250.300 |
| 14/3/2024 | 13,31 | 13,28 | -0,82% | 13,03 | 13,45 | 13,19 | 13,28 | 13,32 | 2.553 | 565.690.100 |
| 13/3/2024 | 12,97 | 13,39 | +2,76% | 12,93 | 13,47 | 13,27 | 13,29 | 13,39 | 1.929 | 422.254.900 |
| 12/3/2024 | 12,86 | 13,03 | +1,72% | 12,79 | 13,11 | 12,97 | 12,99 | 13,05 | 1.341 | 330.598.800 |
| 11/3/2024 | 12,91 | 12,81 | -0,77% | 12,72 | 13,09 | 12,85 | 12,81 | 12,82 | 1.288 | 313.999.100 |
| 8/3/2024 | 12,91 | 12,91 | -0,39% | 12,75 | 13,34 | 12,98 | 0,00 | 0,00 | 1.585 | 351.626.100 |
| 7/3/2024 | 13,04 | 12,96 | -1,44% | 12,82 | 13,20 | 12,97 | 12,94 | 12,97 | 846 | 216.124.300 |
| 6/3/2024 | 13,35 | 13,15 | -0,23% | 13,05 | 13,66 | 13,35 | 13,14 | 13,18 | 2.251 | 813.276.700 |
| 5/3/2024 | 12,74 | 13,18 | +3,70% | 12,70 | 13,35 | 13,09 | 13,18 | 13,29 | 2.995 | 724.253.800 |
| 4/3/2024 | 12,92 | 12,71 | -1,78% | 12,63 | 13,00 | 12,73 | 12,70 | 12,71 | 1.699 | 372.416.000 |
| 1/3/2024 | 12,74 | 12,94 | +2,05% | 12,69 | 13,28 | 12,98 | 12,94 | 12,95 | 3.561 | 935.717.400 |
| 29/2/2024 | 13,02 | 12,68 | -3,21% | 12,65 | 13,08 | 12,74 | 12,68 | 12,73 | 3.558 | 976.872.100 |
| 28/2/2024 | 13,31 | 13,10 | -2,82% | 12,92 | 13,58 | 13,10 | 13,06 | 13,15 | 4.000 | 1.259.033.400 |
| 27/2/2024 | 12,97 | 13,48 | +5,15% | 12,95 | 13,53 | 13,25 | 13,48 | 13,50 | 4.252 | 1.230.298.000 |
| 26/2/2024 | 13,01 | 12,82 | -1,46% | 12,75 | 13,09 | 12,92 | 12,82 | 12,84 | 2.172 | 490.912.500 |
| 23/2/2024 | 13,54 | 13,01 | -4,06% | 13,00 | 13,54 | 13,13 | 0,00 | 0,00 | 2.371 | 557.739.400 |
| 22/2/2024 | 13,35 | 13,56 | +1,95% | 13,13 | 13,56 | 13,35 | 13,54 | 13,57 | 2.938 | 591.160.200 |
| 21/2/2024 | 13,57 | 13,30 | -1,99% | 13,11 | 13,61 | 13,29 | 13,29 | 13,30 | 2.491 | 801.925.200 |
| 20/2/2024 | 13,16 | 13,57 | +2,11% | 13,09 | 13,68 | 13,34 | 13,57 | 13,72 | 4.159 | 1.137.291.900 |
| 19/2/2024 | 13,55 | 13,29 | -2,35% | 13,09 | 13,57 | 13,28 | 13,16 | 13,31 | 2.168 | 465.909.500 |
| 16/2/2024 | 13,78 | 13,61 | -0,37% | 13,31 | 13,92 | 13,55 | 13,61 | 13,69 | 2.638 | 518.729.100 |
| 15/2/2024 | 13,35 | 13,66 | +3,02% | 13,28 | 13,66 | 13,47 | 13,64 | 13,66 | 4.430 | 1.152.258.700 |
| 14/2/2024 | 13,81 | 13,26 | -4,40% | 13,23 | 13,81 | 13,37 | 13,25 | 13,26 | 1.636 | 394.363.000 |
| 9/2/2024 | 13,95 | 13,87 | -0,22% | 13,66 | 14,25 | 13,99 | 0,00 | 0,00 | 2.962 | 563.109.500 |
| 8/2/2024 | 13,99 | 13,90 | -1,21% | 13,28 | 14,04 | 13,73 | 13,89 | 14,00 | 4.473 | 929.325.900 |
| 7/2/2024 | 13,91 | 14,07 | +1,22% | 13,64 | 14,27 | 13,92 | 14,06 | 14,15 | 4.251 | 1.000.810.000 |
| 6/2/2024 | 13,55 | 13,90 | +2,66% | 13,50 | 13,95 | 13,75 | 13,90 | 13,91 | 4.509 | 931.190.800 |
| 5/2/2024 | 13,74 | 13,54 | -2,24% | 13,40 | 14,12 | 13,61 | 13,50 | 13,59 | 3.330 | 728.538.400 |
| 2/2/2024 | 13,85 | 13,85 | +0,36% | 13,25 | 14,00 | 13,59 | 13,76 | 13,85 | 4.806 | 1.092.992.900 |
| 1/2/2024 | 14,28 | 13,80 | -3,36% | 13,35 | 14,40 | 13,65 | 13,80 | 13,83 | 6.351 | 1.379.933.600 |
| 31/1/2024 | 14,39 | 14,28 | -0,56% | 14,28 | 14,87 | 14,48 | 14,28 | 14,38 | 3.118 | 783.248.100 |
| 30/1/2024 | 14,69 | 14,36 | -2,84% | 14,32 | 14,80 | 14,50 | 14,35 | 14,49 | 1.815 | 579.613.400 |
| 29/1/2024 | 14,74 | 14,78 | +0,34% | 14,52 | 14,93 | 14,72 | 14,78 | 14,93 | 1.930 | 543.140.300 |
| 26/1/2024 | 14,65 | 14,73 | +1,87% | 14,05 | 14,93 | 14,65 | 14,63 | 14,73 | 2.512 | 538.525.800 |
| 25/1/2024 | 14,02 | 14,46 | +4,03% | 13,68 | 14,56 | 14,12 | 14,32 | 14,46 | 2.572 | 682.392.600 |
| 24/1/2024 | 14,40 | 13,90 | -3,14% | 13,71 | 14,60 | 13,95 | 13,78 | 13,90 | 6.544 | 1.707.095.100 |
| 23/1/2024 | 14,61 | 14,35 | -0,90% | 14,18 | 14,79 | 14,41 | 14,31 | 14,39 | 2.966 | 669.894.600 |
| 22/1/2024 | 14,90 | 14,48 | -3,27% | 14,43 | 15,03 | 14,61 | 14,42 | 14,48 | 2.628 | 708.874.100 |