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.
ARML3F - 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 | 4,71 | -2,89% | 4,71 | 4,96 | 4,81 | 4,71 | 4,90 | 84 | 639.759 |
| 20/1/2025 | 4,78 | 4,85 | -0,61% | 4,73 | 4,97 | 4,84 | 4,85 | 4,98 | 101 | 720.012 |
| 17/1/2025 | 4,78 | 4,88 | +1,88% | 4,72 | 4,98 | 4,86 | 4,75 | 4,88 | 181 | 1.049.789 |
| 16/1/2025 | 5,00 | 4,79 | -3,43% | 4,79 | 5,00 | 4,86 | 4,79 | 4,91 | 67 | 533.633 |
| 15/1/2025 | 4,83 | 4,96 | -0,20% | 4,75 | 5,09 | 4,93 | 4,96 | 5,09 | 311 | 1.202.703 |
| 14/1/2025 | 4,90 | 4,97 | +6,65% | 4,52 | 4,97 | 4,71 | 4,80 | 4,97 | 196 | 1.039.904 |
| 13/1/2025 | 5,19 | 4,66 | -6,80% | 4,66 | 5,19 | 4,82 | 4,66 | 4,79 | 225 | 1.395.416 |
| 10/1/2025 | 5,32 | 5,00 | -5,30% | 5,00 | 5,32 | 5,10 | 5,00 | 5,53 | 169 | 1.024.832 |
| 9/1/2025 | 5,28 | 5,28 | -2,04% | 5,20 | 5,41 | 5,30 | 5,22 | 5,28 | 59 | 683.662 |
| 8/1/2025 | 5,61 | 5,39 | -3,92% | 5,25 | 5,61 | 5,34 | 5,34 | 5,39 | 131 | 535.390 |
| 7/1/2025 | 5,57 | 5,61 | +1,81% | 5,37 | 5,61 | 5,52 | 5,37 | 5,61 | 227 | 1.455.493 |
| 6/1/2025 | 5,40 | 5,51 | +8,04% | 5,31 | 5,57 | 5,45 | 5,42 | 5,51 | 134 | 1.146.918 |
| 3/1/2025 | 5,06 | 5,10 | +5,15% | 5,03 | 5,38 | 5,20 | 5,10 | 5,40 | 151 | 1.150.607 |
| 2/1/2025 | 5,03 | 4,85 | -3,00% | 4,79 | 5,09 | 4,95 | 4,85 | 5,01 | 165 | 1.365.621 |
| 30/12/2024 | 5,35 | 5,00 | -8,26% | 5,00 | 5,44 | 5,14 | 5,00 | 5,12 | 216 | 1.523.593 |
| 27/12/2024 | 5,99 | 5,45 | -5,55% | 5,34 | 5,99 | 5,48 | 5,34 | 5,45 | 225 | 1.675.734 |
| 26/12/2024 | 5,76 | 5,77 | -3,19% | 5,76 | 6,05 | 5,86 | 5,77 | 6,08 | 98 | 1.280.038 |
| 23/12/2024 | 6,08 | 5,96 | -1,97% | 5,96 | 6,13 | 6,01 | 5,96 | 6,09 | 90 | 787.969 |
| 20/12/2024 | 5,86 | 6,08 | +6,67% | 5,72 | 6,38 | 6,08 | 6,08 | 6,24 | 139 | 1.230.912 |
| 19/12/2024 | 5,84 | 5,70 | -1,72% | 5,59 | 5,90 | 5,70 | 5,70 | 5,84 | 186 | 917.159 |
| 18/12/2024 | 5,79 | 5,80 | -2,03% | 5,59 | 5,85 | 5,71 | 5,72 | 5,80 | 188 | 1.454.223 |
| 17/12/2024 | 6,00 | 5,92 | +1,02% | 5,66 | 6,00 | 5,84 | 5,81 | 5,92 | 98 | 1.122.818 |
| 16/12/2024 | 5,85 | 5,86 | +1,21% | 5,74 | 5,95 | 5,84 | 5,71 | 5,86 | 257 | 1.203.344 |
| 13/12/2024 | 6,19 | 5,79 | -5,24% | 5,79 | 6,19 | 5,97 | 5,79 | 5,95 | 251 | 2.231.763 |
| 12/12/2024 | 6,48 | 6,11 | -3,48% | 6,08 | 6,80 | 6,22 | 6,11 | 6,28 | 161 | 1.994.364 |
| 11/12/2024 | 6,62 | 6,33 | +0,16% | 6,30 | 6,77 | 6,47 | 6,33 | 6,66 | 120 | 1.262.747 |
| 10/12/2024 | 6,36 | 6,32 | +0,32% | 6,25 | 6,52 | 6,38 | 6,32 | 6,40 | 100 | 1.369.614 |
| 9/12/2024 | 6,50 | 6,30 | -1,10% | 6,20 | 6,50 | 6,27 | 6,24 | 6,30 | 103 | 1.232.064 |
| 6/12/2024 | 6,49 | 6,37 | -0,47% | 6,18 | 6,56 | 6,35 | 6,26 | 6,37 | 180 | 2.149.143 |
| 5/12/2024 | 6,41 | 6,40 | 0,00% | 6,40 | 6,84 | 6,64 | 6,40 | 6,86 | 85 | 1.244.484 |
| 4/12/2024 | 7,10 | 6,40 | -3,76% | 6,40 | 7,10 | 6,61 | 6,40 | 6,57 | 167 | 1.790.450 |
| 3/12/2024 | 7,12 | 6,65 | -5,54% | 6,64 | 7,12 | 6,80 | 6,65 | 6,82 | 102 | 1.468.776 |
| 2/12/2024 | 6,93 | 7,04 | +6,67% | 6,61 | 7,04 | 6,87 | 6,90 | 7,04 | 201 | 1.906.004 |
| 29/11/2024 | 6,99 | 6,60 | -2,94% | 6,55 | 6,99 | 6,66 | 6,60 | 7,14 | 261 | 2.797.159 |
| 28/11/2024 | 7,46 | 6,80 | -10,76% | 6,80 | 7,55 | 7,22 | 6,80 | 7,08 | 228 | 3.102.556 |
| 27/11/2024 | 8,49 | 7,62 | -9,93% | 7,50 | 8,49 | 7,74 | 7,50 | 7,62 | 278 | 3.223.035 |
| 26/11/2024 | 8,20 | 8,46 | +3,42% | 8,15 | 8,48 | 8,37 | 8,28 | 8,46 | 72 | 1.378.228 |
| 25/11/2024 | 8,11 | 8,18 | +2,00% | 7,96 | 8,38 | 8,18 | 8,18 | 8,38 | 92 | 2.155.258 |
| 22/11/2024 | 7,99 | 8,02 | +4,84% | 7,71 | 8,18 | 8,01 | 8,02 | 8,24 | 146 | 1.241.794 |
| 21/11/2024 | 8,05 | 7,65 | -8,27% | 7,65 | 8,15 | 7,76 | 7,65 | 8,24 | 96 | 1.476.125 |
| 19/11/2024 | 8,10 | 8,34 | +4,12% | 7,97 | 8,34 | 8,19 | 8,13 | 8,34 | 125 | 1.333.016 |
| 18/11/2024 | 8,05 | 8,01 | -0,37% | 7,89 | 8,35 | 8,09 | 8,01 | 8,16 | 87 | 1.538.034 |
| 14/11/2024 | 7,68 | 8,04 | +6,49% | 7,46 | 8,05 | 7,88 | 7,91 | 8,04 | 150 | 2.169.503 |
| 13/11/2024 | 7,50 | 7,55 | +2,58% | 7,32 | 7,67 | 7,49 | 7,55 | 7,67 | 114 | 2.341.791 |
| 12/11/2024 | 7,40 | 7,36 | -1,60% | 7,26 | 7,58 | 7,40 | 7,36 | 7,48 | 86 | 1.785.531 |
| 11/11/2024 | 7,60 | 7,48 | -1,84% | 7,15 | 7,60 | 7,29 | 7,30 | 7,48 | 147 | 1.860.929 |
| 8/11/2024 | 7,68 | 7,62 | -7,64% | 7,15 | 7,88 | 7,31 | 7,16 | 7,62 | 216 | 2.897.929 |
| 7/11/2024 | 8,33 | 8,25 | -0,36% | 7,61 | 8,33 | 7,94 | 7,61 | 8,25 | 200 | 2.325.405 |
| 6/11/2024 | 7,78 | 8,28 | +6,15% | 7,51 | 8,28 | 7,94 | 7,81 | 8,28 | 155 | 3.359.843 |
| 5/11/2024 | 7,56 | 7,80 | +2,63% | 7,43 | 7,80 | 7,66 | 7,65 | 7,80 | 90 | 1.629.872 |
| 4/11/2024 | 7,20 | 7,60 | +3,40% | 7,20 | 7,60 | 7,48 | 7,50 | 7,60 | 99 | 1.773.520 |
| 1/11/2024 | 7,43 | 7,35 | -3,29% | 7,24 | 7,50 | 7,34 | 7,26 | 7,35 | 150 | 2.067.083 |
| 31/10/2024 | 7,80 | 7,60 | +5,56% | 7,43 | 7,85 | 7,58 | 7,45 | 7,60 | 167 | 2.981.310 |
| 30/10/2024 | 7,32 | 7,20 | -0,55% | 7,18 | 7,73 | 7,48 | 7,20 | 7,74 | 134 | 2.392.878 |
| 29/10/2024 | 7,21 | 7,24 | +0,84% | 7,12 | 7,31 | 7,19 | 7,15 | 7,24 | 147 | 1.891.852 |
| 28/10/2024 | 7,14 | 7,18 | -0,97% | 7,14 | 7,44 | 7,29 | 7,18 | 7,27 | 113 | 1.699.387 |
| 25/10/2024 | 7,45 | 7,25 | -3,97% | 7,16 | 7,45 | 7,28 | 7,18 | 7,25 | 232 | 2.302.159 |
| 24/10/2024 | 7,63 | 7,55 | +0,53% | 7,44 | 7,63 | 7,51 | 7,47 | 7,55 | 150 | 2.751.742 |
| 23/10/2024 | 7,73 | 7,51 | -4,21% | 7,51 | 7,73 | 7,60 | 7,51 | 7,64 | 117 | 1.772.531 |
| 22/10/2024 | 7,81 | 7,84 | -2,37% | 7,71 | 8,03 | 7,78 | 7,73 | 7,84 | 105 | 1.446.856 |
| 21/10/2024 | 7,85 | 8,03 | +3,35% | 7,80 | 8,03 | 7,91 | 7,86 | 8,03 | 120 | 2.144.826 |
| 18/10/2024 | 8,25 | 7,77 | -4,90% | 7,72 | 8,25 | 7,80 | 7,77 | 7,90 | 330 | 4.582.618 |
| 17/10/2024 | 8,38 | 8,17 | 0,00% | 7,89 | 8,38 | 8,07 | 8,09 | 8,17 | 216 | 2.618.582 |
| 16/10/2024 | 8,45 | 8,17 | -2,39% | 8,17 | 8,59 | 8,37 | 8,17 | 8,29 | 423 | 6.989.373 |
| 15/10/2024 | 8,20 | 8,37 | +1,70% | 8,10 | 8,38 | 8,28 | 8,21 | 8,37 | 154 | 2.005.116 |
| 14/10/2024 | 8,08 | 8,23 | +4,57% | 7,84 | 8,23 | 8,07 | 8,05 | 8,23 | 149 | 2.334.990 |
| 11/10/2024 | 7,86 | 7,87 | -0,63% | 7,60 | 8,02 | 7,84 | 7,87 | 8,10 | 150 | 2.039.843 |
| 10/10/2024 | 7,90 | 7,92 | -1,25% | 7,81 | 7,92 | 7,87 | 7,91 | 7,98 | 120 | 1.737.828 |
| 9/10/2024 | 8,15 | 8,02 | -2,55% | 7,88 | 8,15 | 7,94 | 7,88 | 8,02 | 141 | 1.869.350 |
| 8/10/2024 | 8,18 | 8,23 | -2,26% | 8,02 | 8,26 | 8,14 | 8,07 | 8,23 | 89 | 1.756.782 |
| 7/10/2024 | 8,59 | 8,42 | +1,69% | 8,14 | 8,59 | 8,38 | 8,27 | 8,42 | 143 | 1.831.027 |
| 4/10/2024 | 8,44 | 8,28 | +2,60% | 8,05 | 8,44 | 8,12 | 8,09 | 8,28 | 207 | 1.752.603 |
| 3/10/2024 | 8,07 | 8,07 | -2,54% | 7,94 | 8,22 | 8,07 | 8,07 | 8,25 | 164 | 2.474.365 |
| 2/10/2024 | 8,36 | 8,28 | +2,73% | 8,16 | 8,43 | 8,30 | 8,23 | 8,28 | 114 | 2.116.310 |
| 1/10/2024 | 7,97 | 8,06 | +0,88% | 7,92 | 8,33 | 8,14 | 8,06 | 8,25 | 162 | 2.220.524 |
| 30/9/2024 | 8,00 | 7,99 | +0,50% | 7,84 | 8,03 | 7,92 | 7,86 | 7,99 | 111 | 1.468.722 |
| 26/9/2024 | 8,42 | 7,95 | -4,79% | 7,91 | 8,56 | 8,17 | 7,94 | 7,95 | 330 | 5.175.621 |
| 25/9/2024 | 8,91 | 8,35 | -4,68% | 8,35 | 8,98 | 8,54 | 8,35 | 8,52 | 173 | 2.333.137 |
| 24/9/2024 | 9,09 | 8,76 | -0,90% | 8,76 | 9,21 | 8,95 | 8,76 | 8,98 | 116 | 1.444.693 |
| 23/9/2024 | 8,81 | 8,84 | +3,63% | 8,52 | 8,99 | 8,80 | 8,84 | 9,05 | 135 | 2.833.418 |
| 20/9/2024 | 8,95 | 8,53 | -3,18% | 8,53 | 8,96 | 8,71 | 8,51 | 8,85 | 173 | 3.531.084 |
| 19/9/2024 | 9,02 | 8,81 | -3,82% | 8,81 | 9,11 | 8,98 | 8,81 | 8,93 | 119 | 1.575.486 |
| 18/9/2024 | 8,90 | 9,16 | +0,99% | 8,90 | 9,28 | 9,06 | 8,95 | 9,16 | 124 | 1.103.228 |
| 17/9/2024 | 9,36 | 9,07 | -1,09% | 8,92 | 9,36 | 9,01 | 8,94 | 9,07 | 115 | 1.278.046 |
| 16/9/2024 | 9,59 | 9,17 | -1,82% | 9,11 | 9,59 | 9,26 | 9,17 | 9,26 | 445 | 2.150.662 |
| 13/9/2024 | 9,08 | 9,34 | +5,66% | 9,04 | 9,36 | 9,22 | 9,17 | 9,34 | 176 | 1.943.207 |
| 12/9/2024 | 8,96 | 8,84 | +0,23% | 8,84 | 9,07 | 8,94 | 8,84 | 9,02 | 132 | 2.211.114 |
| 11/9/2024 | 8,60 | 8,82 | +1,26% | 8,60 | 9,08 | 8,87 | 8,82 | 8,95 | 134 | 2.554.872 |
| 10/9/2024 | 8,66 | 8,71 | +2,71% | 8,46 | 8,74 | 8,59 | 8,62 | 8,71 | 104 | 1.443.167 |
| 9/9/2024 | 8,50 | 8,48 | +0,83% | 8,30 | 8,64 | 8,55 | 8,48 | 8,61 | 119 | 1.457.045 |
| 6/9/2024 | 8,64 | 8,41 | +0,12% | 8,32 | 8,64 | 8,43 | 8,33 | 8,41 | 177 | 2.407.986 |
| 5/9/2024 | 8,70 | 8,40 | -2,55% | 8,35 | 8,75 | 8,53 | 8,40 | 8,55 | 124 | 2.247.791 |
| 4/9/2024 | 8,30 | 8,62 | +3,86% | 8,26 | 8,77 | 8,63 | 8,62 | 8,75 | 144 | 1.875.221 |
| 3/9/2024 | 8,57 | 8,30 | -5,14% | 8,30 | 8,67 | 8,43 | 8,30 | 8,34 | 172 | 2.832.767 |
| 2/9/2024 | 8,60 | 8,75 | +2,82% | 8,43 | 8,75 | 8,55 | 8,45 | 8,75 | 108 | 1.657.875 |
| 30/8/2024 | 8,53 | 8,51 | -0,12% | 8,37 | 8,92 | 8,52 | 8,51 | 8,61 | 225 | 2.825.053 |
| 29/8/2024 | 9,05 | 8,52 | -4,91% | 8,52 | 9,05 | 8,67 | 8,52 | 8,69 | 163 | 2.618.149 |
| 28/8/2024 | 9,42 | 8,96 | -3,97% | 8,85 | 9,42 | 8,99 | 8,95 | 9,00 | 163 | 3.003.299 |
| 27/8/2024 | 9,56 | 9,33 | -1,69% | 9,33 | 9,69 | 9,46 | 9,33 | 9,51 | 105 | 2.972.542 |
| 26/8/2024 | 9,71 | 9,49 | -1,56% | 9,49 | 9,71 | 9,60 | 9,49 | 9,65 | 134 | 1.872.731 |
| 23/8/2024 | 9,16 | 9,64 | +5,93% | 9,10 | 9,65 | 9,49 | 9,45 | 9,64 | 223 | 2.708.129 |
| 22/8/2024 | 8,95 | 9,10 | +1,56% | 8,95 | 9,10 | 9,02 | 9,00 | 9,10 | 69 | 1.306.603 |
| 21/8/2024 | 9,34 | 8,96 | -0,33% | 8,91 | 9,34 | 9,05 | 8,96 | 9,07 | 195 | 1.780.181 |
| 20/8/2024 | 9,39 | 8,99 | -4,36% | 8,99 | 9,39 | 9,10 | 8,99 | 9,21 | 204 | 1.511.164 |
| 19/8/2024 | 9,08 | 9,40 | +3,41% | 8,70 | 9,40 | 9,15 | 9,08 | 9,40 | 126 | 2.267.742 |
| 16/8/2024 | 9,14 | 9,09 | +1,91% | 8,69 | 9,14 | 8,86 | 8,73 | 9,09 | 178 | 1.581.239 |
| 15/8/2024 | 8,97 | 8,92 | -2,30% | 8,92 | 9,20 | 9,05 | 8,92 | 9,12 | 122 | 1.335.287 |
| 14/8/2024 | 8,97 | 9,13 | +2,82% | 8,84 | 9,13 | 9,03 | 8,86 | 9,13 | 91 | 1.656.821 |
| 13/8/2024 | 8,66 | 8,88 | +3,02% | 8,66 | 9,00 | 8,86 | 8,88 | 9,07 | 98 | 1.346.625 |
| 12/8/2024 | 8,97 | 8,62 | -1,82% | 8,62 | 8,97 | 8,73 | 8,62 | 8,77 | 137 | 1.756.754 |
| 9/8/2024 | 8,60 | 8,78 | -0,23% | 8,60 | 9,04 | 8,84 | 8,78 | 9,07 | 109 | 2.376.108 |
| 8/8/2024 | 8,59 | 8,80 | +0,92% | 8,55 | 8,84 | 8,67 | 8,63 | 8,80 | 82 | 1.861.157 |
| 7/8/2024 | 8,48 | 8,72 | +5,95% | 8,42 | 8,87 | 8,66 | 8,63 | 8,72 | 121 | 2.172.351 |
| 6/8/2024 | 8,65 | 8,23 | -2,60% | 8,21 | 8,68 | 8,35 | 8,23 | 8,25 | 146 | 1.805.664 |
| 5/8/2024 | 8,53 | 8,45 | -1,63% | 8,26 | 8,60 | 8,46 | 8,45 | 8,58 | 158 | 2.051.915 |
| 2/8/2024 | 8,95 | 8,59 | -3,27% | 8,59 | 8,95 | 8,69 | 8,59 | 8,77 | 185 | 1.892.191 |
| 1/8/2024 | 8,77 | 8,88 | +2,90% | 8,70 | 9,19 | 8,84 | 8,67 | 8,88 | 318 | 1.888.495 |
| 31/7/2024 | 8,65 | 8,63 | +0,12% | 8,55 | 8,85 | 8,70 | 8,63 | 8,86 | 191 | 2.233.108 |
| 30/7/2024 | 9,38 | 8,62 | -8,10% | 8,62 | 9,38 | 8,84 | 8,62 | 8,88 | 324 | 3.895.949 |
| 29/7/2024 | 9,55 | 9,38 | -1,78% | 9,22 | 9,59 | 9,35 | 9,23 | 9,38 | 111 | 1.614.287 |
| 26/7/2024 | 9,40 | 9,55 | -0,42% | 9,40 | 9,71 | 9,60 | 9,55 | 9,69 | 102 | 1.694.407 |
| 25/7/2024 | 9,66 | 9,59 | +0,31% | 9,40 | 9,66 | 9,47 | 9,42 | 9,59 | 113 | 1.742.893 |
| 24/7/2024 | 10,23 | 9,56 | -3,43% | 9,52 | 10,23 | 9,60 | 9,56 | 9,71 | 110 | 1.842.687 |
| 23/7/2024 | 9,96 | 9,90 | +0,51% | 9,65 | 9,96 | 9,78 | 9,67 | 9,90 | 93 | 1.443.705 |
| 22/7/2024 | 9,90 | 9,85 | +1,97% | 9,79 | 10,20 | 10,00 | 9,85 | 9,97 | 136 | 1.492.511 |
| 19/7/2024 | 9,74 | 9,66 | -1,63% | 9,66 | 9,98 | 9,79 | 9,66 | 9,86 | 118 | 923.300 |
| 18/7/2024 | 10,25 | 9,82 | -2,68% | 9,62 | 10,25 | 9,77 | 9,68 | 9,82 | 201 | 2.866.186 |
| 17/7/2024 | 10,78 | 10,09 | -3,81% | 10,07 | 10,78 | 10,18 | 10,09 | 10,17 | 201 | 1.965.317 |
| 16/7/2024 | 10,66 | 10,49 | +0,29% | 10,42 | 10,66 | 10,51 | 10,40 | 10,49 | 61 | 1.538.768 |
| 15/7/2024 | 10,46 | 10,46 | -0,57% | 10,20 | 10,61 | 10,40 | 10,35 | 10,46 | 139 | 1.368.098 |
| 12/7/2024 | 10,75 | 10,52 | -1,50% | 10,49 | 10,79 | 10,63 | 10,50 | 10,99 | 130 | 2.152.171 |
| 11/7/2024 | 11,00 | 10,68 | +0,95% | 10,68 | 11,07 | 10,88 | 10,68 | 10,88 | 51 | 1.728.892 |
| 10/7/2024 | 10,84 | 10,58 | -1,67% | 10,58 | 11,09 | 10,92 | 10,58 | 10,68 | 89 | 1.992.559 |
| 9/7/2024 | 10,37 | 10,76 | +3,26% | 10,37 | 10,92 | 10,80 | 10,76 | 10,95 | 113 | 1.425.173 |
| 8/7/2024 | 10,70 | 10,42 | -1,51% | 10,38 | 10,70 | 10,48 | 10,42 | 10,67 | 100 | 1.286.289 |
| 5/7/2024 | 10,40 | 10,58 | +0,19% | 10,40 | 10,75 | 10,52 | 10,55 | 10,58 | 167 | 2.201.173 |
| 4/7/2024 | 10,43 | 10,56 | +1,15% | 10,43 | 10,81 | 10,62 | 10,56 | 10,82 | 83 | 1.862.769 |
| 3/7/2024 | 9,98 | 10,44 | +3,98% | 9,98 | 10,75 | 10,50 | 10,44 | 10,68 | 227 | 4.041.913 |
| 2/7/2024 | 10,10 | 10,04 | +2,87% | 9,71 | 10,16 | 9,96 | 9,96 | 10,04 | 105 | 1.975.451 |
| 1/7/2024 | 9,86 | 9,76 | -0,51% | 9,57 | 9,94 | 9,80 | 9,76 | 9,97 | 150 | 2.320.114 |
| 28/6/2024 | 10,25 | 9,81 | -1,90% | 9,81 | 10,25 | 9,90 | 9,81 | 10,03 | 205 | 1.643.510 |
| 27/6/2024 | 9,70 | 10,00 | +3,63% | 9,70 | 10,25 | 10,04 | 10,00 | 10,26 | 80 | 1.545.341 |
| 26/6/2024 | 9,87 | 9,65 | -2,23% | 9,65 | 9,87 | 9,74 | 9,65 | 9,89 | 63 | 1.071.765 |
| 25/6/2024 | 9,95 | 9,87 | -1,89% | 9,86 | 10,07 | 9,95 | 9,87 | 10,07 | 45 | 1.152.228 |
| 24/6/2024 | 9,76 | 10,06 | +1,31% | 9,76 | 10,07 | 9,94 | 9,90 | 10,06 | 120 | 1.077.206 |
| 21/6/2024 | 9,83 | 9,93 | +1,53% | 9,69 | 10,05 | 9,84 | 9,75 | 9,93 | 203 | 1.185.833 |
| 20/6/2024 | 9,64 | 9,78 | +5,50% | 9,48 | 10,05 | 9,85 | 9,78 | 10,15 | 133 | 1.892.761 |
| 19/6/2024 | 9,26 | 9,27 | -1,90% | 9,26 | 9,51 | 9,36 | 9,27 | 9,81 | 50 | 843.098 |
| 18/6/2024 | 9,30 | 9,45 | -0,21% | 9,15 | 9,45 | 9,31 | 9,26 | 9,45 | 153 | 2.168.322 |
| 17/6/2024 | 9,65 | 9,47 | -4,05% | 9,32 | 9,65 | 9,45 | 9,37 | 9,47 | 169 | 1.964.294 |
| 14/6/2024 | 9,69 | 9,87 | +1,33% | 9,58 | 9,87 | 9,71 | 9,66 | 9,87 | 110 | 1.645.262 |
| 13/6/2024 | 9,89 | 9,74 | -1,42% | 9,69 | 9,89 | 9,76 | 9,74 | 9,80 | 76 | 1.489.936 |
| 12/6/2024 | 10,20 | 9,88 | -2,08% | 9,88 | 10,39 | 10,00 | 9,88 | 10,06 | 104 | 2.094.034 |
| 11/6/2024 | 10,14 | 10,09 | -0,49% | 10,09 | 10,31 | 10,17 | 10,09 | 10,25 | 56 | 1.321.349 |
| 10/6/2024 | 10,41 | 10,14 | -3,98% | 9,95 | 10,41 | 10,13 | 10,14 | 10,28 | 107 | 2.022.157 |
| 7/6/2024 | 10,90 | 10,56 | -2,49% | 10,32 | 10,90 | 10,45 | 10,36 | 10,56 | 93 | 1.687.755 |
| 6/6/2024 | 10,52 | 10,83 | +1,79% | 10,52 | 10,92 | 10,72 | 10,59 | 10,83 | 80 | 1.776.808 |
| 5/6/2024 | 10,82 | 10,64 | -0,28% | 10,49 | 10,83 | 10,67 | 10,64 | 10,80 | 129 | 1.825.506 |
| 4/6/2024 | 10,60 | 10,67 | +0,95% | 10,38 | 10,67 | 10,52 | 10,50 | 10,67 | 94 | 1.944.366 |
| 3/6/2024 | 10,94 | 10,57 | -3,73% | 10,23 | 10,94 | 10,53 | 10,53 | 10,57 | 166 | 2.914.517 |
| 31/5/2024 | 9,95 | 10,98 | +8,82% | 9,95 | 10,98 | 10,38 | 10,37 | 10,98 | 118 | 2.345.517 |
| 29/5/2024 | 10,14 | 10,09 | 0,00% | 9,83 | 10,14 | 9,97 | 9,94 | 10,09 | 154 | 2.139.786 |
| 28/5/2024 | 10,63 | 10,09 | -3,54% | 10,08 | 10,63 | 10,33 | 10,09 | 10,38 | 88 | 1.527.756 |
| 27/5/2024 | 10,49 | 10,46 | +0,29% | 10,45 | 10,72 | 10,53 | 10,46 | 10,79 | 131 | 1.342.056 |
| 24/5/2024 | 10,41 | 10,43 | +1,16% | 10,08 | 10,57 | 10,32 | 10,43 | 10,58 | 118 | 2.075.229 |
| 23/5/2024 | 11,31 | 10,31 | -8,44% | 10,31 | 11,33 | 10,64 | 10,31 | 10,56 | 100 | 1.531.054 |
| 22/5/2024 | 11,81 | 11,26 | -3,10% | 11,17 | 11,81 | 11,34 | 11,26 | 11,54 | 75 | 1.656.929 |
| 21/5/2024 | 11,60 | 11,62 | +1,75% | 11,43 | 11,73 | 11,58 | 11,54 | 11,76 | 96 | 2.409.409 |
| 20/5/2024 | 11,01 | 11,42 | +4,10% | 10,94 | 11,55 | 11,40 | 11,42 | 11,59 | 122 | 2.252.131 |
| 17/5/2024 | 11,07 | 10,97 | -0,99% | 10,89 | 11,17 | 11,06 | 10,97 | 11,24 | 191 | 1.291.208 |
| 16/5/2024 | 10,59 | 11,08 | +0,27% | 10,59 | 11,13 | 11,00 | 10,90 | 11,20 | 243 | 2.058.601 |
| 15/5/2024 | 10,97 | 11,05 | +0,82% | 10,59 | 11,05 | 10,84 | 10,59 | 11,05 | 135 | 2.484.658 |
| 14/5/2024 | 10,45 | 10,96 | +2,72% | 10,45 | 10,96 | 10,77 | 10,72 | 10,96 | 109 | 1.826.768 |
| 13/5/2024 | 10,29 | 10,67 | +0,95% | 10,25 | 10,69 | 10,56 | 10,53 | 10,67 | 160 | 2.341.081 |
| 10/5/2024 | 9,79 | 10,57 | +6,66% | 9,58 | 10,57 | 10,11 | 10,01 | 10,57 | 230 | 4.116.721 |
| 9/5/2024 | 10,30 | 9,91 | -3,97% | 9,68 | 10,30 | 9,80 | 9,70 | 9,91 | 212 | 2.811.771 |
| 8/5/2024 | 10,25 | 10,32 | -0,39% | 10,00 | 10,32 | 10,13 | 10,07 | 10,32 | 161 | 2.136.435 |
| 7/5/2024 | 10,39 | 10,36 | +1,57% | 10,16 | 10,39 | 10,27 | 10,21 | 10,36 | 186 | 1.870.599 |
| 6/5/2024 | 10,64 | 10,20 | -4,58% | 10,20 | 10,70 | 10,38 | 10,20 | 10,35 | 256 | 3.573.877 |
| 3/5/2024 | 10,74 | 10,69 | +2,30% | 10,61 | 10,97 | 10,74 | 10,69 | 10,89 | 159 | 2.266.089 |
| 2/5/2024 | 10,45 | 10,45 | -1,79% | 10,39 | 10,78 | 10,55 | 10,45 | 10,98 | 102 | 1.957.741 |
| 30/4/2024 | 11,25 | 10,64 | -7,07% | 10,50 | 11,29 | 10,73 | 10,50 | 10,64 | 192 | 3.175.750 |
| 29/4/2024 | 11,23 | 11,45 | +2,23% | 11,15 | 11,45 | 11,28 | 11,25 | 11,45 | 118 | 1.974.335 |
| 26/4/2024 | 10,82 | 11,20 | +4,77% | 10,80 | 11,20 | 11,01 | 11,01 | 11,20 | 181 | 2.129.673 |
| 25/4/2024 | 10,33 | 10,69 | +3,79% | 10,13 | 10,78 | 10,59 | 10,69 | 10,70 | 130 | 2.862.659 |
| 24/4/2024 | 10,76 | 10,30 | -3,38% | 10,29 | 10,80 | 10,46 | 10,30 | 10,38 | 151 | 2.379.798 |
| 23/4/2024 | 10,64 | 10,66 | +0,47% | 10,62 | 10,83 | 10,73 | 10,66 | 10,85 | 85 | 1.942.358 |
| 22/4/2024 | 10,58 | 10,61 | +0,47% | 10,37 | 10,79 | 10,59 | 10,61 | 10,79 | 108 | 1.370.067 |
| 19/4/2024 | 10,41 | 10,56 | +1,05% | 10,30 | 10,76 | 10,54 | 10,51 | 10,57 | 105 | 1.737.511 |
| 18/4/2024 | 10,60 | 10,45 | -0,76% | 10,30 | 10,73 | 10,50 | 10,41 | 10,45 | 172 | 2.587.720 |
| 17/4/2024 | 11,00 | 10,53 | -1,86% | 10,53 | 11,04 | 10,71 | 10,53 | 10,75 | 116 | 1.808.322 |
| 16/4/2024 | 10,83 | 10,73 | +0,47% | 10,55 | 11,05 | 10,82 | 10,73 | 10,90 | 134 | 3.244.289 |
| 15/4/2024 | 11,24 | 10,68 | -5,65% | 10,66 | 11,36 | 10,86 | 10,68 | 10,84 | 279 | 3.813.861 |
| 12/4/2024 | 11,84 | 11,32 | -5,19% | 11,15 | 11,84 | 11,34 | 11,19 | 11,33 | 189 | 3.936.843 |
| 11/4/2024 | 12,14 | 11,94 | -0,83% | 11,74 | 12,28 | 11,90 | 11,73 | 11,94 | 108 | 2.097.049 |
| 10/4/2024 | 12,28 | 12,04 | -2,03% | 11,98 | 12,50 | 12,22 | 12,04 | 12,17 | 128 | 3.345.931 |
| 9/4/2024 | 12,21 | 12,29 | +0,57% | 12,11 | 12,43 | 12,28 | 12,29 | 12,43 | 95 | 1.823.176 |
| 8/4/2024 | 11,77 | 12,22 | +3,82% | 11,77 | 12,22 | 11,94 | 11,93 | 12,22 | 102 | 1.892.489 |
| 5/4/2024 | 11,78 | 11,77 | -0,17% | 11,58 | 11,99 | 11,77 | 11,77 | 11,99 | 88 | 1.817.511 |
| 4/4/2024 | 11,45 | 11,79 | +3,51% | 11,45 | 11,93 | 11,64 | 11,57 | 11,79 | 82 | 1.997.349 |
| 3/4/2024 | 11,69 | 11,39 | -3,06% | 11,30 | 11,83 | 11,43 | 11,31 | 11,39 | 220 | 2.950.854 |
| 2/4/2024 | 12,15 | 11,75 | -2,08% | 11,73 | 12,15 | 11,80 | 11,75 | 11,85 | 209 | 3.780.184 |
| 1/4/2024 | 12,70 | 12,00 | -4,84% | 12,00 | 12,71 | 12,22 | 12,00 | 12,24 | 315 | 3.033.248 |
| 28/3/2024 | 12,60 | 12,61 | +2,35% | 12,22 | 12,61 | 12,40 | 12,36 | 12,61 | 123 | 3.002.188 |
| 27/3/2024 | 13,68 | 12,32 | -7,44% | 11,51 | 13,73 | 12,34 | 12,32 | 12,74 | 502 | 8.431.025 |
| 26/3/2024 | 13,37 | 13,31 | -0,30% | 13,13 | 13,79 | 13,46 | 13,31 | 13,56 | 95 | 2.024.123 |
| 25/3/2024 | 13,40 | 13,35 | -0,96% | 13,03 | 13,40 | 13,19 | 13,09 | 13,35 | 94 | 1.774.989 |
| 22/3/2024 | 13,45 | 13,48 | -1,17% | 13,18 | 13,70 | 13,38 | 13,32 | 13,48 | 94 | 1.853.641 |
| 21/3/2024 | 13,42 | 13,64 | +2,56% | 13,30 | 13,64 | 13,48 | 13,32 | 13,64 | 104 | 2.351.117 |
| 20/3/2024 | 13,20 | 13,30 | -0,08% | 13,05 | 13,52 | 13,29 | 13,03 | 13,53 | 121 | 2.460.812 |
| 19/3/2024 | 12,94 | 13,31 | +3,10% | 12,94 | 13,49 | 13,12 | 13,11 | 13,31 | 102 | 1.491.185 |
| 18/3/2024 | 13,04 | 12,91 | -1,07% | 12,76 | 13,29 | 13,00 | 12,91 | 13,02 | 210 | 1.911.434 |
| 15/3/2024 | 13,21 | 13,05 | -2,17% | 13,05 | 13,28 | 13,12 | 13,05 | 13,09 | 77 | 1.792.054 |
| 14/3/2024 | 13,08 | 13,34 | +0,98% | 13,05 | 13,34 | 13,21 | 13,19 | 13,34 | 75 | 1.432.143 |
| 13/3/2024 | 13,04 | 13,21 | -0,15% | 12,91 | 13,46 | 13,20 | 13,21 | 13,35 | 168 | 2.399.782 |
| 12/3/2024 | 13,09 | 13,23 | +4,17% | 12,81 | 13,23 | 13,00 | 12,91 | 13,23 | 107 | 2.526.254 |
| 11/3/2024 | 13,06 | 12,70 | -0,39% | 12,70 | 13,10 | 12,88 | 12,70 | 12,88 | 142 | 2.076.161 |
| 8/3/2024 | 12,82 | 12,75 | -0,93% | 12,75 | 13,30 | 12,94 | 0,00 | 0,00 | 126 | 2.013.883 |
| 7/3/2024 | 13,23 | 12,87 | -5,92% | 12,82 | 13,23 | 12,93 | 12,87 | 13,06 | 106 | 2.161.949 |
| 6/3/2024 | 13,26 | 13,68 | +2,63% | 13,04 | 13,69 | 13,39 | 13,07 | 13,68 | 101 | 2.580.476 |
| 5/3/2024 | 12,63 | 13,33 | +5,63% | 12,63 | 13,33 | 13,09 | 13,00 | 13,33 | 124 | 2.853.114 |
| 4/3/2024 | 12,94 | 12,62 | -4,83% | 12,62 | 13,26 | 12,82 | 12,61 | 12,62 | 155 | 2.068.224 |
| 1/3/2024 | 12,77 | 13,26 | +4,41% | 12,76 | 13,26 | 13,02 | 12,80 | 13,26 | 160 | 2.974.711 |
| 29/2/2024 | 13,29 | 12,70 | -4,94% | 12,60 | 13,29 | 12,76 | 12,70 | 12,81 | 198 | 2.708.372 |
| 28/2/2024 | 13,70 | 13,36 | -1,11% | 12,92 | 13,71 | 13,13 | 13,02 | 13,36 | 188 | 1.897.374 |
| 27/2/2024 | 12,97 | 13,51 | +4,32% | 12,84 | 13,55 | 13,27 | 13,39 | 13,51 | 302 | 2.453.738 |
| 26/2/2024 | 13,46 | 12,95 | -0,38% | 12,78 | 13,46 | 12,93 | 12,75 | 12,95 | 205 | 2.041.579 |
| 23/2/2024 | 13,56 | 13,00 | -2,84% | 13,00 | 13,56 | 13,11 | 0,00 | 0,00 | 174 | 1.819.482 |
| 22/2/2024 | 13,29 | 13,38 | +1,13% | 13,16 | 13,57 | 13,44 | 13,38 | 13,58 | 113 | 2.151.129 |
| 21/2/2024 | 13,69 | 13,23 | -3,36% | 13,14 | 13,69 | 13,34 | 13,23 | 13,34 | 122 | 4.713.259 |
| 20/2/2024 | 13,29 | 13,69 | -0,15% | 13,09 | 13,69 | 13,38 | 13,20 | 13,69 | 203 | 2.465.498 |
| 19/2/2024 | 13,61 | 13,71 | +1,41% | 13,12 | 13,71 | 13,32 | 13,12 | 13,71 | 155 | 2.054.642 |
| 16/2/2024 | 13,66 | 13,52 | +1,73% | 13,42 | 13,94 | 13,61 | 13,52 | 13,80 | 84 | 1.582.275 |
| 15/2/2024 | 13,68 | 13,29 | -0,97% | 13,27 | 13,68 | 13,46 | 13,29 | 13,69 | 67 | 2.015.471 |
| 14/2/2024 | 14,01 | 13,42 | -1,90% | 13,25 | 14,01 | 13,40 | 13,28 | 13,42 | 91 | 1.980.408 |
| 9/2/2024 | 14,02 | 13,68 | -1,16% | 13,61 | 14,25 | 13,93 | 0,00 | 0,00 | 89 | 2.185.763 |
| 8/2/2024 | 13,95 | 13,84 | -3,01% | 13,36 | 14,09 | 13,74 | 13,84 | 14,13 | 142 | 3.265.712 |
| 7/2/2024 | 14,00 | 14,27 | +2,00% | 13,65 | 14,27 | 13,99 | 13,94 | 14,27 | 122 | 2.362.918 |
| 6/2/2024 | 13,72 | 13,99 | +4,01% | 13,52 | 13,99 | 13,76 | 13,75 | 13,99 | 101 | 2.988.043 |
| 5/2/2024 | 13,75 | 13,45 | +0,30% | 13,43 | 14,06 | 13,69 | 13,45 | 14,04 | 163 | 3.446.470 |
| 2/2/2024 | 13,70 | 13,41 | -2,83% | 13,30 | 13,97 | 13,59 | 13,41 | 13,98 | 177 | 5.036.731 |
| 1/2/2024 | 14,28 | 13,80 | -4,70% | 13,37 | 14,39 | 13,72 | 13,80 | 13,97 | 209 | 5.707.949 |
| 31/1/2024 | 14,57 | 14,48 | +1,05% | 14,35 | 14,87 | 14,54 | 14,32 | 14,48 | 110 | 3.723.897 |
| 30/1/2024 | 14,71 | 14,33 | -4,59% | 14,33 | 14,71 | 14,45 | 14,33 | 14,57 | 79 | 2.381.607 |
| 29/1/2024 | 14,85 | 15,02 | +3,23% | 14,50 | 15,02 | 14,70 | 14,77 | 15,02 | 124 | 2.210.024 |
| 26/1/2024 | 14,57 | 14,55 | -0,21% | 14,05 | 14,90 | 14,61 | 14,55 | 14,83 | 259 | 2.485.645 |
| 25/1/2024 | 13,80 | 14,58 | +5,81% | 13,71 | 14,58 | 14,22 | 14,22 | 14,58 | 98 | 1.679.754 |
| 24/1/2024 | 14,54 | 13,78 | -5,23% | 13,78 | 14,72 | 13,97 | 13,78 | 14,19 | 152 | 3.565.337 |
| 23/1/2024 | 14,48 | 14,54 | -1,56% | 14,25 | 14,72 | 14,43 | 14,26 | 14,54 | 115 | 2.668.364 |
| 22/1/2024 | 15,18 | 14,77 | -0,74% | 14,43 | 15,18 | 14,63 | 14,43 | 14,77 | 170 | 2.621.113 |