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.
ASMT11 - FII ASA MET - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 39,97 | 41,00 | +7,36% | 39,97 | 41,00 | 40,06 | 38,19 | 41,00 | 6 | 60.099 |
| 4/6/2025 | 38,19 | 38,19 | -0,81% | 38,19 | 38,19 | 38,19 | 38,18 | 39,98 | 1 | 7.638 |
| 2/6/2025 | 39,97 | 38,50 | -3,51% | 38,50 | 39,98 | 38,54 | 37,81 | 38,50 | 7 | 242.863 |
| 28/5/2025 | 39,90 | 39,90 | 0,00% | 39,90 | 39,90 | 39,90 | 37,32 | 39,90 | 2 | 23.940 |
| 27/5/2025 | 39,90 | 39,90 | +5,00% | 39,90 | 39,90 | 39,90 | 38,02 | 39,98 | 2 | 35.910 |
| 22/5/2025 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 38,00 | 39,98 | 2 | 13.649.600 |
| 21/5/2025 | 38,12 | 38,00 | -2,54% | 37,27 | 38,12 | 37,97 | 37,26 | 39,98 | 13 | 36.333.577 |
| 20/5/2025 | 38,99 | 38,99 | -1,19% | 38,99 | 38,99 | 38,99 | 38,12 | 39,00 | 1 | 3.899 |
| 15/5/2025 | 39,80 | 39,46 | -0,85% | 39,46 | 39,80 | 39,71 | 37,21 | 39,47 | 2 | 15.886 |
| 14/5/2025 | 36,32 | 39,80 | -2,86% | 36,32 | 39,80 | 37,00 | 37,00 | 39,98 | 12 | 11.148.920 |
| 13/5/2025 | 37,10 | 40,97 | +6,22% | 37,10 | 40,97 | 37,37 | 37,06 | 40,97 | 2 | 52.327 |
| 12/5/2025 | 39,97 | 38,57 | -3,53% | 36,41 | 39,97 | 37,93 | 37,00 | 38,57 | 18 | 588.006 |
| 9/5/2025 | 37,51 | 39,98 | +6,56% | 37,51 | 39,98 | 38,66 | 37,01 | 39,99 | 10 | 5.803.366 |
| 8/5/2025 | 36,18 | 37,52 | +3,70% | 36,18 | 37,52 | 36,93 | 37,00 | 37,52 | 6 | 110.817 |
| 7/5/2025 | 36,18 | 36,18 | +1,66% | 36,18 | 36,18 | 36,18 | 36,18 | 38,00 | 1 | 3.618 |
| 6/5/2025 | 35,50 | 35,59 | +0,25% | 35,50 | 37,99 | 36,44 | 35,59 | 37,99 | 8 | 2.204.809 |
| 5/5/2025 | 36,18 | 35,50 | +0,51% | 35,33 | 37,20 | 35,53 | 35,50 | 38,00 | 9 | 11.462.504 |
| 2/5/2025 | 37,45 | 35,32 | -6,06% | 35,20 | 37,45 | 36,05 | 35,32 | 37,00 | 5 | 75.715 |
| 29/4/2025 | 37,52 | 37,60 | -6,00% | 37,51 | 37,60 | 37,52 | 37,65 | 40,00 | 16 | 60.047 |
| 28/4/2025 | 37,52 | 40,00 | 0,00% | 37,50 | 40,00 | 37,57 | 37,51 | 40,00 | 5 | 266.813 |
| 25/4/2025 | 40,00 | 40,00 | +6,67% | 40,00 | 40,00 | 40,00 | 37,50 | 40,00 | 1 | 4.000 |
| 24/4/2025 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 37,50 | 40,00 | 1 | 131.250 |
| 22/4/2025 | 37,50 | 37,50 | -1,26% | 37,50 | 37,50 | 37,50 | 37,50 | 40,00 | 1 | 562.500 |
| 17/4/2025 | 37,98 | 37,98 | -0,03% | 37,98 | 37,98 | 37,98 | 37,50 | 43,00 | 1 | 7.596 |
| 15/4/2025 | 37,99 | 37,99 | 0,00% | 37,98 | 37,99 | 37,98 | 37,01 | 37,99 | 7 | 972.542 |
| 14/4/2025 | 36,96 | 37,99 | +4,37% | 36,96 | 37,99 | 36,99 | 36,21 | 37,99 | 25 | 7.442.561 |
| 11/4/2025 | 36,01 | 36,40 | -0,27% | 36,00 | 36,94 | 36,12 | 36,40 | 36,97 | 12 | 1.560.541 |
| 10/4/2025 | 36,50 | 36,50 | 0,00% | 36,50 | 36,50 | 36,50 | 36,00 | 36,97 | 1 | 3.650 |
| 9/4/2025 | 36,47 | 36,50 | +0,03% | 36,47 | 36,50 | 36,49 | 35,40 | 36,99 | 6 | 733.636 |
| 8/4/2025 | 36,49 | 36,49 | +3,66% | 36,49 | 36,49 | 36,49 | 35,21 | 36,48 | 1 | 3.649 |
| 4/4/2025 | 35,20 | 35,20 | -2,22% | 35,20 | 35,20 | 35,20 | 35,20 | 36,30 | 1 | 3.520 |
| 2/4/2025 | 35,19 | 36,00 | -1,32% | 35,19 | 36,00 | 35,59 | 35,18 | 36,47 | 5 | 3.570.121 |
| 1/4/2025 | 35,18 | 36,48 | +1,90% | 35,18 | 36,48 | 35,23 | 35,18 | 36,49 | 4 | 84.562 |
| 31/3/2025 | 35,80 | 35,80 | +1,73% | 35,80 | 35,80 | 35,80 | 35,18 | 36,49 | 1 | 3.580 |
| 27/3/2025 | 35,19 | 35,19 | +0,03% | 35,19 | 35,19 | 35,19 | 35,18 | 36,49 | 3 | 14.076 |
| 26/3/2025 | 36,50 | 35,18 | -3,62% | 34,68 | 36,50 | 35,28 | 35,18 | 36,49 | 9 | 215.256 |
| 24/3/2025 | 34,50 | 36,50 | +5,80% | 34,50 | 36,99 | 36,58 | 35,48 | 36,50 | 11 | 215.880 |
| 20/3/2025 | 34,20 | 34,50 | +0,79% | 34,20 | 34,51 | 34,49 | 34,60 | 35,88 | 4 | 313.891 |
| 19/3/2025 | 35,84 | 34,23 | -7,44% | 34,01 | 36,30 | 35,93 | 34,23 | 36,29 | 36 | 5.861.548 |
| 18/3/2025 | 35,58 | 36,98 | -0,05% | 35,58 | 36,99 | 36,93 | 35,67 | 36,99 | 4 | 103.429 |
| 17/3/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 34,22 | 36,50 | 1 | 81.400 |
| 14/3/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 36,00 | 37,00 | 2 | 25.900 |
| 13/3/2025 | 36,99 | 37,00 | 0,00% | 36,99 | 37,00 | 36,99 | 35,00 | 37,00 | 2 | 55.493 |
| 12/3/2025 | 34,01 | 37,00 | 0,00% | 34,01 | 37,00 | 36,72 | 34,23 | 36,99 | 5 | 40.394 |
| 11/3/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 35,13 | 37,00 | 2 | 70.300 |
| 10/3/2025 | 36,97 | 37,00 | +2,81% | 36,97 | 37,00 | 36,99 | 35,11 | 37,00 | 4 | 192.396 |
| 7/3/2025 | 35,14 | 35,99 | +2,51% | 35,14 | 35,99 | 35,52 | 35,01 | 36,97 | 5 | 46.176 |
| 6/3/2025 | 34,01 | 35,11 | -2,96% | 34,00 | 36,97 | 34,07 | 36,88 | 36,90 | 11 | 1.836.703 |
| 5/3/2025 | 36,00 | 36,18 | +0,50% | 36,00 | 36,18 | 36,13 | 36,17 | 36,18 | 3 | 32.520 |
| 28/2/2025 | 35,99 | 36,00 | 0,00% | 34,02 | 36,00 | 35,98 | 35,00 | 36,00 | 6 | 56.165.010 |
| 27/2/2025 | 35,99 | 36,00 | +2,92% | 33,25 | 36,00 | 35,26 | 33,51 | 36,00 | 16 | 511.378 |
| 26/2/2025 | 34,98 | 34,98 | +1,39% | 34,00 | 34,99 | 34,04 | 34,00 | 35,00 | 8 | 1.348.140 |
| 25/2/2025 | 32,50 | 34,50 | +1,47% | 32,50 | 34,98 | 33,95 | 34,00 | 34,99 | 11 | 1.894.694 |
| 24/2/2025 | 34,00 | 34,00 | +3,03% | 34,00 | 34,01 | 34,00 | 33,00 | 35,99 | 54 | 8.622.401 |
| 21/2/2025 | 33,00 | 33,00 | +0,15% | 33,00 | 34,99 | 34,24 | 33,00 | 35,00 | 5 | 27.395 |
| 20/2/2025 | 32,29 | 32,95 | +2,04% | 32,00 | 32,95 | 32,18 | 32,19 | 34,00 | 6 | 395.924 |
| 19/2/2025 | 31,33 | 32,29 | +3,53% | 31,33 | 32,29 | 32,21 | 32,29 | 32,95 | 5 | 41.879 |
| 18/2/2025 | 31,99 | 31,19 | -5,48% | 31,19 | 31,99 | 31,95 | 31,20 | 31,99 | 4 | 335.575 |
| 17/2/2025 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 30,88 | 34,00 | 4 | 19.800 |
| 14/2/2025 | 31,52 | 33,00 | -0,15% | 29,17 | 33,00 | 30,58 | 30,36 | 33,00 | 11 | 1.556.679 |
| 13/2/2025 | 32,98 | 33,05 | +0,15% | 32,98 | 33,05 | 33,01 | 31,21 | 33,50 | 5 | 26.410 |
| 11/2/2025 | 32,98 | 33,00 | +0,06% | 32,98 | 33,00 | 32,99 | 30,10 | 34,00 | 3 | 85.796 |
| 10/2/2025 | 30,19 | 32,98 | -1,52% | 30,03 | 32,98 | 30,49 | 30,18 | 32,99 | 9 | 192.142 |
| 7/2/2025 | 28,50 | 33,49 | +1,48% | 28,50 | 33,49 | 30,93 | 29,53 | 33,49 | 14 | 284.577 |
| 6/2/2025 | 30,00 | 33,00 | +10,00% | 30,00 | 33,00 | 30,31 | 29,68 | 33,98 | 13 | 533.626 |
| 5/2/2025 | 27,17 | 30,00 | +10,38% | 27,15 | 30,00 | 29,79 | 27,18 | 30,00 | 27 | 2.714.702 |
| 4/2/2025 | 27,50 | 27,18 | 0,00% | 27,18 | 27,56 | 27,49 | 27,18 | 27,50 | 5 | 283.193 |
| 3/2/2025 | 27,80 | 27,18 | -2,41% | 27,18 | 27,81 | 27,53 | 27,18 | 29,00 | 244 | 1.219.831 |
| 31/1/2025 | 27,99 | 27,85 | -0,54% | 27,85 | 28,01 | 27,87 | 27,85 | 28,60 | 59 | 3.852.059 |
| 30/1/2025 | 28,28 | 28,00 | -3,08% | 28,00 | 28,30 | 28,19 | 27,16 | 29,99 | 12 | 109.945 |
| 29/1/2025 | 28,89 | 28,89 | -0,28% | 28,89 | 28,89 | 28,89 | 25,22 | 28,99 | 1 | 2.889 |
| 28/1/2025 | 27,47 | 28,97 | +14,96% | 27,47 | 28,97 | 28,22 | 25,22 | 29,00 | 2 | 5.644 |
| 27/1/2025 | 27,65 | 25,20 | -8,79% | 25,20 | 28,08 | 27,01 | 25,09 | 26,90 | 13 | 251.217 |
| 24/1/2025 | 27,59 | 27,63 | -0,04% | 27,59 | 28,38 | 27,65 | 27,63 | 29,99 | 6 | 69.140 |
| 23/1/2025 | 27,80 | 27,64 | -3,46% | 27,64 | 27,80 | 27,66 | 27,59 | 27,64 | 7 | 107.890 |
| 22/1/2025 | 29,22 | 28,63 | +0,07% | 28,61 | 29,22 | 28,65 | 27,96 | 29,99 | 6 | 71.626 |
| 21/1/2025 | 29,50 | 28,61 | +3,77% | 28,61 | 29,50 | 28,89 | 27,60 | 29,09 | 12 | 43.344 |
| 20/1/2025 | 29,99 | 27,57 | -8,07% | 27,57 | 29,99 | 28,62 | 27,57 | 29,03 | 22 | 1.760.618 |
| 17/1/2025 | 29,99 | 29,99 | +2,39% | 29,31 | 30,00 | 29,82 | 29,33 | 30,00 | 4 | 35.791 |
| 16/1/2025 | 29,29 | 29,29 | 0,00% | 29,29 | 29,29 | 29,29 | 29,05 | 30,00 | 2 | 84.941 |
| 13/1/2025 | 30,00 | 29,29 | +0,24% | 29,29 | 30,00 | 29,94 | 29,28 | 30,00 | 3 | 35.929 |
| 10/1/2025 | 30,00 | 29,22 | +3,58% | 29,22 | 30,00 | 29,97 | 29,21 | 30,00 | 5 | 167.833 |
| 9/1/2025 | 31,70 | 28,21 | -10,98% | 28,21 | 31,70 | 30,36 | 27,81 | 32,00 | 9 | 154.871 |
| 8/1/2025 | 31,69 | 31,69 | +0,03% | 31,69 | 31,69 | 31,69 | 31,68 | 31,69 | 1 | 9.507 |
| 7/1/2025 | 31,68 | 31,68 | -0,72% | 31,68 | 31,68 | 31,68 | 31,67 | 33,00 | 1 | 3.168 |
| 6/1/2025 | 32,34 | 31,91 | -3,30% | 31,91 | 32,34 | 32,12 | 32,00 | 33,00 | 2 | 6.425 |
| 3/1/2025 | 33,00 | 33,00 | -3,79% | 33,00 | 33,00 | 33,00 | 32,53 | 33,00 | 4 | 52.800 |
| 30/12/2024 | 34,65 | 34,30 | 0,00% | 33,33 | 38,98 | 36,69 | 33,37 | 34,30 | 15 | 110.098 |
| 27/12/2024 | 36,96 | 34,30 | +11,18% | 34,02 | 36,96 | 36,40 | 34,50 | 38,89 | 8 | 112.840 |
| 26/12/2024 | 30,85 | 30,85 | +0,03% | 30,85 | 30,85 | 30,85 | 30,84 | 39,00 | 1 | 3.085 |
| 23/12/2024 | 32,61 | 30,84 | 0,00% | 30,84 | 32,61 | 31,07 | 30,60 | 30,84 | 2 | 71.463 |
| 19/12/2024 | 34,72 | 30,84 | -11,28% | 30,84 | 34,72 | 33,58 | 30,84 | 38,99 | 14 | 164.558 |
| 18/12/2024 | 34,76 | 34,76 | +0,03% | 34,76 | 34,76 | 34,76 | 34,75 | 38,98 | 1 | 3.476 |
| 17/12/2024 | 34,75 | 34,75 | -10,90% | 34,04 | 34,75 | 34,69 | 34,05 | 34,75 | 6 | 48.579 |
| 13/12/2024 | 37,49 | 39,00 | -1,19% | 37,49 | 39,00 | 38,99 | 34,02 | 39,20 | 11 | 9.966.589 |
| 12/12/2024 | 39,47 | 39,47 | +10,37% | 39,47 | 39,47 | 39,47 | 34,03 | 38,80 | 3 | 11.841 |
| 10/12/2024 | 35,33 | 35,76 | +4,17% | 35,33 | 35,76 | 35,60 | 37,11 | 39,47 | 3 | 60.535 |
| 9/12/2024 | 34,10 | 34,33 | 0,00% | 34,10 | 34,33 | 34,11 | 34,10 | 34,33 | 2 | 109.166 |
| 6/12/2024 | 36,00 | 34,33 | -3,65% | 34,11 | 36,00 | 34,48 | 34,10 | 38,98 | 7 | 34.481 |
| 5/12/2024 | 35,00 | 35,63 | +1,80% | 35,00 | 35,63 | 35,25 | 35,05 | 39,49 | 2 | 17.626 |
| 4/12/2024 | 34,13 | 35,00 | +2,55% | 34,13 | 35,49 | 35,00 | 35,00 | 39,48 | 9 | 101.524 |
| 2/12/2024 | 34,13 | 34,13 | +0,06% | 34,13 | 34,13 | 34,13 | 34,12 | 39,66 | 1 | 3.413 |
| 28/11/2024 | 34,11 | 34,11 | +0,03% | 34,11 | 34,11 | 34,11 | 34,11 | 38,99 | 1 | 3.411 |
| 27/11/2024 | 34,41 | 34,10 | -2,43% | 34,10 | 34,41 | 34,17 | 34,10 | 34,40 | 5 | 44.422 |
| 26/11/2024 | 34,95 | 34,95 | -0,11% | 34,95 | 34,95 | 34,95 | 34,01 | 39,89 | 1 | 6.990 |
| 25/11/2024 | 35,01 | 34,99 | -0,09% | 34,99 | 35,02 | 35,00 | 33,89 | 34,99 | 10 | 3.741.553 |
| 22/11/2024 | 35,02 | 35,02 | +0,03% | 35,02 | 35,02 | 35,02 | 35,02 | 39,89 | 2 | 7.004 |
| 21/11/2024 | 35,01 | 35,01 | 0,00% | 35,01 | 35,04 | 35,02 | 35,05 | 39,70 | 5 | 21.014 |
| 19/11/2024 | 35,64 | 35,01 | -1,74% | 35,01 | 35,64 | 35,09 | 35,01 | 39,88 | 7 | 245.649 |
| 18/11/2024 | 35,63 | 35,63 | -3,70% | 35,63 | 35,63 | 35,63 | 35,03 | 37,00 | 3 | 32.067 |
| 14/11/2024 | 36,06 | 37,00 | +2,86% | 36,00 | 37,00 | 36,65 | 35,03 | 37,00 | 12 | 1.106.883 |
| 12/11/2024 | 35,99 | 35,97 | -0,11% | 35,56 | 35,99 | 35,96 | 35,03 | 35,97 | 9 | 330.919 |
| 11/11/2024 | 36,02 | 36,01 | -1,34% | 36,01 | 36,02 | 36,01 | 36,00 | 38,71 | 2 | 7.203 |
| 7/11/2024 | 36,93 | 36,50 | +1,39% | 36,50 | 36,93 | 36,51 | 36,10 | 38,71 | 2 | 156.993 |
| 5/11/2024 | 35,99 | 36,00 | +0,03% | 35,99 | 36,00 | 35,99 | 36,01 | 38,71 | 5 | 151.159 |
| 4/11/2024 | 35,99 | 35,99 | 0,00% | 35,99 | 35,99 | 35,99 | 36,00 | 38,71 | 1 | 7.198 |
| 1/11/2024 | 35,98 | 35,99 | +0,06% | 35,98 | 38,45 | 36,60 | 35,98 | 38,70 | 4 | 14.641 |
| 31/10/2024 | 35,98 | 35,97 | -7,08% | 35,97 | 35,98 | 35,97 | 35,97 | 38,70 | 2 | 179.852 |
| 29/10/2024 | 36,03 | 38,71 | +4,88% | 35,97 | 38,71 | 36,18 | 35,98 | 39,84 | 8 | 162.813 |
| 24/10/2024 | 36,91 | 36,91 | -1,70% | 36,91 | 36,91 | 36,91 | 36,03 | 39,70 | 1 | 3.691 |
| 23/10/2024 | 37,55 | 37,55 | -5,77% | 37,55 | 37,55 | 37,55 | 36,91 | 39,84 | 1 | 3.755 |
| 21/10/2024 | 39,90 | 39,85 | -0,13% | 37,32 | 39,90 | 38,05 | 37,55 | 39,90 | 3 | 26.635 |
| 18/10/2024 | 37,50 | 39,90 | +8,07% | 37,50 | 39,90 | 39,70 | 38,00 | 39,90 | 15 | 1.250.704 |
| 15/10/2024 | 36,92 | 36,92 | -0,49% | 36,92 | 36,92 | 36,92 | 36,92 | 39,88 | 2 | 73.840 |
| 14/10/2024 | 37,07 | 37,10 | +0,08% | 37,07 | 37,10 | 37,08 | 37,10 | 39,88 | 3 | 14.834 |
| 11/10/2024 | 37,05 | 37,07 | +0,05% | 37,05 | 37,07 | 37,06 | 37,15 | 39,88 | 5 | 181.636 |
| 10/10/2024 | 36,92 | 37,05 | -2,60% | 36,92 | 37,05 | 36,94 | 37,05 | 39,80 | 2 | 22.165 |
| 9/10/2024 | 36,06 | 38,04 | +0,03% | 36,06 | 38,04 | 37,98 | 38,04 | 39,45 | 133 | 585.012 |
| 8/10/2024 | 36,02 | 38,03 | +2,78% | 36,02 | 38,50 | 37,50 | 38,02 | 38,50 | 154 | 1.173.870 |
| 7/10/2024 | 36,06 | 37,00 | -2,63% | 36,00 | 37,00 | 36,71 | 37,00 | 37,98 | 363 | 1.354.797 |
| 4/10/2024 | 36,35 | 38,00 | -1,81% | 35,98 | 38,01 | 37,73 | 38,00 | 38,02 | 330 | 1.799.903 |
| 3/10/2024 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 36,36 | 38,24 | 2 | 23.220 |
| 2/10/2024 | 37,01 | 38,70 | +6,03% | 37,00 | 38,70 | 37,22 | 36,51 | 38,24 | 5 | 193.590 |
| 1/10/2024 | 36,50 | 36,50 | -1,35% | 36,50 | 36,50 | 36,50 | 36,52 | 38,70 | 1 | 3.650 |
| 30/9/2024 | 38,70 | 37,00 | -4,39% | 36,30 | 38,70 | 36,97 | 37,00 | 38,52 | 6 | 292.084 |
| 26/9/2024 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 38,52 | 39,90 | 7 | 81.270 |
| 25/9/2024 | 38,71 | 38,70 | 0,00% | 38,70 | 38,71 | 38,70 | 38,70 | 39,90 | 2 | 7.741 |
| 24/9/2024 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 38,70 | 40,91 | 1 | 3.870 |
| 23/9/2024 | 39,50 | 38,70 | -2,03% | 38,70 | 39,50 | 38,92 | 38,70 | 40,91 | 5 | 54.501 |
| 19/9/2024 | 39,50 | 39,50 | -0,05% | 39,50 | 39,50 | 39,50 | 38,70 | 41,49 | 1 | 27.650 |
| 18/9/2024 | 40,00 | 39,52 | -1,20% | 39,52 | 40,00 | 39,54 | 39,52 | 43,40 | 2 | 67.232 |
| 17/9/2024 | 38,72 | 40,00 | -3,38% | 38,72 | 40,00 | 39,78 | 40,00 | 41,00 | 6 | 23.872 |
| 16/9/2024 | 41,40 | 41,40 | 0,00% | 41,40 | 41,40 | 41,40 | 41,00 | 43,40 | 2 | 16.560 |
| 13/9/2024 | 38,51 | 41,40 | +7,25% | 38,51 | 41,48 | 41,06 | 41,40 | 43,40 | 10 | 205.338 |
| 11/9/2024 | 38,60 | 38,60 | -3,50% | 38,60 | 38,60 | 38,60 | 38,50 | 40,99 | 1 | 4.886.760 |
| 10/9/2024 | 40,99 | 40,00 | 0,00% | 38,60 | 40,99 | 38,60 | 40,00 | 40,99 | 7 | 11.600.198 |
| 9/9/2024 | 38,50 | 40,00 | 0,00% | 38,30 | 40,00 | 38,34 | 40,00 | 40,99 | 15 | 12.119.610 |
| 5/9/2024 | 38,49 | 40,00 | +3,92% | 38,49 | 40,00 | 39,92 | 40,00 | 40,99 | 7 | 479.097 |
| 4/9/2024 | 38,49 | 38,49 | -3,82% | 38,49 | 40,00 | 38,90 | 38,49 | 40,02 | 6 | 35.010 |
| 3/9/2024 | 40,02 | 40,02 | 0,00% | 40,02 | 40,02 | 40,02 | 38,50 | 40,99 | 2 | 124.062 |
| 2/9/2024 | 40,00 | 40,02 | +3,92% | 40,00 | 40,02 | 40,00 | 40,02 | 40,99 | 3 | 560.080 |
| 30/8/2024 | 39,00 | 38,51 | -1,26% | 38,00 | 39,00 | 38,42 | 38,51 | 38,99 | 12 | 1.364.020 |
| 28/8/2024 | 39,00 | 39,00 | +2,04% | 39,00 | 39,00 | 39,00 | 38,50 | 40,00 | 2 | 7.800 |
| 27/8/2024 | 37,07 | 38,22 | -0,73% | 37,07 | 38,22 | 37,64 | 38,50 | 40,99 | 2 | 7.529 |
| 26/8/2024 | 38,01 | 38,50 | +6,06% | 37,75 | 38,50 | 37,99 | 37,07 | 38,99 | 5 | 22.822.797 |
| 23/8/2024 | 37,01 | 36,30 | -4,47% | 36,30 | 37,01 | 36,42 | 36,31 | 40,97 | 6 | 196.693 |
| 22/8/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,01 | 40,00 | 1 | 38.000 |
| 21/8/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,00 | 40,99 | 1 | 3.800 |
| 20/8/2024 | 37,02 | 38,00 | +2,65% | 37,02 | 39,00 | 38,19 | 37,00 | 38,00 | 28 | 5.381.605 |
| 16/8/2024 | 37,02 | 37,02 | 0,00% | 37,02 | 37,02 | 37,02 | 37,03 | 38,79 | 3 | 11.106 |
| 15/8/2024 | 37,02 | 37,02 | 0,00% | 37,02 | 37,02 | 37,02 | 37,03 | 38,79 | 2 | 7.404 |
| 14/8/2024 | 37,02 | 37,02 | -4,83% | 37,02 | 37,03 | 37,02 | 37,02 | 38,52 | 9 | 233.230 |
| 13/8/2024 | 38,61 | 38,90 | +0,75% | 38,50 | 38,90 | 38,59 | 37,02 | 38,89 | 9 | 1.215.627 |
| 12/8/2024 | 38,62 | 38,61 | -0,03% | 38,61 | 38,62 | 38,61 | 36,21 | 38,61 | 5 | 54.055 |
| 9/8/2024 | 37,87 | 38,62 | +3,32% | 37,36 | 38,62 | 37,97 | 36,13 | 38,62 | 6 | 26.580 |
| 8/8/2024 | 37,38 | 37,38 | +3,26% | 37,38 | 37,38 | 37,38 | 36,50 | 37,84 | 1 | 7.476 |
| 7/8/2024 | 36,20 | 36,20 | +0,28% | 36,20 | 36,20 | 36,20 | 36,20 | 38,61 | 4 | 86.880 |
| 5/8/2024 | 36,06 | 36,10 | -6,55% | 36,06 | 36,58 | 36,17 | 36,50 | 38,61 | 8 | 133.847 |
| 2/8/2024 | 38,64 | 38,63 | -0,05% | 38,63 | 38,64 | 38,63 | 36,93 | 38,62 | 3 | 38.634 |
| 1/8/2024 | 38,18 | 38,65 | +1,20% | 38,18 | 38,65 | 38,36 | 36,82 | 38,64 | 4 | 72.885 |
| 31/7/2024 | 36,02 | 38,19 | +6,08% | 36,02 | 38,19 | 37,41 | 36,94 | 38,19 | 3 | 18.709 |
| 30/7/2024 | 37,10 | 36,00 | -2,96% | 36,00 | 37,10 | 36,54 | 37,00 | 38,29 | 13 | 771.204 |
| 29/7/2024 | 39,00 | 37,10 | -4,87% | 37,10 | 39,00 | 37,16 | 36,16 | 37,00 | 9 | 427.378 |
| 26/7/2024 | 36,50 | 39,00 | +4,78% | 36,50 | 39,50 | 38,87 | 38,80 | 39,00 | 214 | 10.013.489 |
| 25/7/2024 | 39,00 | 37,22 | -5,94% | 36,13 | 39,00 | 37,41 | 37,22 | 38,92 | 24 | 957.906 |
| 24/7/2024 | 39,57 | 39,57 | 0,00% | 39,56 | 39,57 | 39,56 | 37,51 | 39,57 | 3 | 11.870 |
| 22/7/2024 | 36,56 | 39,57 | +9,52% | 36,56 | 39,57 | 39,47 | 38,01 | 39,57 | 14 | 738.200 |
| 19/7/2024 | 36,50 | 36,13 | -6,01% | 36,13 | 36,50 | 36,39 | 36,55 | 41,79 | 5 | 54.598 |
| 18/7/2024 | 40,99 | 38,44 | -9,96% | 37,00 | 40,99 | 38,09 | 38,44 | 39,50 | 14 | 121.903 |
| 17/7/2024 | 41,38 | 42,69 | +15,38% | 41,38 | 42,99 | 41,47 | 39,01 | 42,69 | 17 | 920.809 |
| 16/7/2024 | 36,49 | 37,00 | +0,03% | 36,49 | 37,00 | 36,99 | 37,00 | 41,38 | 6 | 1.461.344 |
| 15/7/2024 | 36,99 | 36,99 | +1,34% | 36,49 | 36,99 | 36,52 | 36,49 | 40,70 | 10 | 368.921 |
| 12/7/2024 | 36,46 | 36,50 | -2,67% | 36,46 | 37,30 | 36,95 | 36,49 | 40,77 | 21 | 1.186.337 |
| 11/7/2024 | 36,63 | 37,50 | +1,30% | 35,98 | 37,50 | 36,94 | 36,55 | 38,49 | 163 | 10.649.884 |
| 10/7/2024 | 38,31 | 37,02 | -6,73% | 36,63 | 38,99 | 37,68 | 37,02 | 38,00 | 95 | 1.439.707 |
| 9/7/2024 | 40,01 | 39,69 | -0,78% | 38,32 | 40,01 | 39,50 | 38,31 | 39,50 | 10 | 10.076.451 |
| 8/7/2024 | 39,01 | 40,00 | +1,24% | 38,31 | 40,00 | 39,95 | 39,02 | 39,99 | 10 | 934.836 |
| 5/7/2024 | 40,99 | 39,51 | -1,23% | 39,12 | 41,00 | 40,87 | 39,50 | 41,00 | 10 | 891.146 |
| 4/7/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 42,00 | 41,42 | 39,01 | 40,00 | 6 | 4.560.782 |
| 3/7/2024 | 40,00 | 40,00 | +0,48% | 39,98 | 40,00 | 39,99 | 38,83 | 40,00 | 7 | 175.985 |
| 2/7/2024 | 39,84 | 39,81 | +2,08% | 38,30 | 39,93 | 39,84 | 39,01 | 49,99 | 11 | 6.203.969 |
| 1/7/2024 | 41,13 | 39,00 | -1,27% | 39,00 | 41,13 | 39,63 | 38,56 | 39,00 | 3 | 43.596 |
| 28/6/2024 | 41,98 | 39,50 | -5,91% | 38,29 | 41,98 | 38,94 | 38,32 | 39,69 | 81 | 17.944.211 |
| 27/6/2024 | 41,59 | 41,98 | +0,94% | 41,59 | 41,99 | 41,74 | 41,60 | 41,99 | 3 | 20.874 |
| 26/6/2024 | 42,00 | 41,59 | -0,98% | 41,59 | 42,00 | 41,99 | 41,59 | 41,99 | 7 | 1.763.947 |
| 25/6/2024 | 41,99 | 42,00 | +0,02% | 41,99 | 42,00 | 41,99 | 41,40 | 42,00 | 7 | 991.137 |
| 24/6/2024 | 42,00 | 41,99 | -0,02% | 41,99 | 42,00 | 41,99 | 41,01 | 41,99 | 5 | 75.596 |
| 21/6/2024 | 41,22 | 42,00 | +1,20% | 40,81 | 42,00 | 41,89 | 40,83 | 41,95 | 6 | 79.600 |
| 20/6/2024 | 42,00 | 41,50 | +0,65% | 41,23 | 42,00 | 41,52 | 41,22 | 41,50 | 5 | 107.973 |
| 19/6/2024 | 41,99 | 41,23 | -4,45% | 41,23 | 41,99 | 41,61 | 41,24 | 42,75 | 3 | 16.644 |
| 18/6/2024 | 42,40 | 43,15 | +0,35% | 42,40 | 43,15 | 42,41 | 41,22 | 43,14 | 3 | 224.795 |
| 17/6/2024 | 43,10 | 43,00 | -0,09% | 42,39 | 43,10 | 42,96 | 42,40 | 43,00 | 10 | 498.416 |
| 14/6/2024 | 43,31 | 43,04 | -0,60% | 43,04 | 45,38 | 43,30 | 43,04 | 44,28 | 7 | 47.632 |
| 13/6/2024 | 43,34 | 43,30 | -1,16% | 43,30 | 43,34 | 43,32 | 43,03 | 44,00 | 6 | 155.954 |
| 11/6/2024 | 43,32 | 43,81 | -0,02% | 43,32 | 43,81 | 43,56 | 43,34 | 43,82 | 2 | 8.713 |
| 10/6/2024 | 45,00 | 43,82 | +1,15% | 43,82 | 45,00 | 44,80 | 44,00 | 44,99 | 4 | 134.405 |
| 7/6/2024 | 44,50 | 43,32 | -1,57% | 43,32 | 44,50 | 43,99 | 43,32 | 44,30 | 10 | 268.365 |