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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/6/2024 | 44,45 | 44,01 | +0,02% | 44,01 | 44,45 | 44,28 | 44,00 | 44,45 | 4 | 35.428 |
| 5/6/2024 | 44,00 | 44,00 | -1,57% | 44,00 | 44,00 | 44,00 | 44,00 | 44,50 | 1 | 4.400 |
| 4/6/2024 | 44,75 | 44,70 | -0,09% | 44,70 | 44,75 | 44,70 | 44,01 | 44,70 | 7 | 594.540 |
| 3/6/2024 | 44,90 | 44,74 | -0,11% | 44,74 | 44,90 | 44,87 | 44,74 | 45,42 | 4 | 71.793 |
| 31/5/2024 | 45,62 | 44,79 | -1,80% | 44,00 | 46,08 | 44,65 | 44,78 | 45,50 | 29 | 977.867 |
| 29/5/2024 | 45,50 | 45,61 | +0,02% | 45,40 | 45,96 | 45,55 | 45,55 | 45,61 | 10 | 255.134 |
| 28/5/2024 | 47,24 | 45,60 | -0,02% | 45,60 | 47,24 | 45,88 | 45,50 | 45,55 | 7 | 123.877 |
| 27/5/2024 | 45,61 | 45,61 | -0,85% | 45,61 | 46,31 | 45,72 | 45,61 | 47,24 | 5 | 27.436 |
| 24/5/2024 | 47,02 | 46,00 | -2,15% | 46,00 | 47,50 | 46,67 | 45,61 | 46,00 | 17 | 1.115.525 |
| 23/5/2024 | 47,90 | 47,01 | -1,86% | 47,01 | 47,90 | 47,14 | 47,01 | 47,90 | 4 | 61.292 |
| 22/5/2024 | 49,73 | 47,90 | -0,21% | 47,90 | 49,73 | 47,97 | 47,02 | 48,40 | 10 | 441.368 |
| 21/5/2024 | 48,76 | 48,00 | -2,76% | 48,00 | 48,76 | 48,13 | 48,00 | 48,77 | 5 | 28.879 |
| 20/5/2024 | 49,50 | 49,36 | -0,32% | 48,01 | 49,50 | 49,05 | 48,02 | 49,35 | 4 | 19.623 |
| 17/5/2024 | 48,03 | 49,52 | -0,06% | 48,00 | 49,52 | 48,20 | 48,11 | 49,75 | 5 | 38.560 |
| 16/5/2024 | 49,71 | 49,55 | -0,34% | 48,02 | 49,71 | 48,48 | 48,03 | 49,65 | 15 | 542.979 |
| 15/5/2024 | 49,88 | 49,72 | -0,34% | 49,01 | 49,88 | 49,66 | 49,01 | 49,87 | 9 | 124.170 |
| 14/5/2024 | 49,04 | 49,89 | -0,22% | 48,50 | 49,89 | 49,15 | 48,51 | 49,98 | 5 | 44.238 |
| 10/5/2024 | 50,00 | 50,00 | +0,02% | 49,93 | 50,00 | 49,96 | 48,62 | 49,90 | 9 | 219.860 |
| 9/5/2024 | 49,93 | 49,99 | 0,00% | 49,93 | 49,99 | 49,96 | 49,93 | 50,00 | 2 | 9.992 |
| 8/5/2024 | 49,94 | 49,99 | +0,10% | 49,94 | 49,99 | 49,95 | 49,93 | 50,00 | 3 | 14.987 |
| 7/5/2024 | 49,94 | 49,94 | 0,00% | 49,94 | 49,95 | 49,94 | 49,93 | 50,00 | 4 | 164.805 |
| 6/5/2024 | 49,93 | 49,94 | -1,01% | 49,93 | 50,95 | 50,49 | 49,93 | 51,50 | 4 | 45.449 |
| 3/5/2024 | 50,45 | 50,45 | 0,00% | 50,45 | 50,45 | 50,45 | 49,94 | 51,50 | 1 | 5.045 |
| 2/5/2024 | 50,46 | 50,45 | -0,32% | 50,45 | 51,49 | 50,82 | 49,96 | 51,33 | 7 | 91.478 |
| 30/4/2024 | 52,01 | 50,61 | +0,08% | 50,46 | 52,01 | 51,04 | 50,46 | 51,51 | 10 | 91.873 |
| 29/4/2024 | 50,57 | 50,57 | -3,82% | 50,57 | 50,57 | 50,57 | 50,25 | 50,57 | 6 | 136.539 |
| 26/4/2024 | 49,94 | 52,58 | -0,04% | 49,94 | 52,59 | 51,54 | 50,20 | 52,59 | 4 | 25.774 |
| 25/4/2024 | 52,63 | 52,60 | -0,34% | 52,59 | 52,64 | 52,61 | 50,07 | 52,48 | 4 | 63.142 |
| 22/4/2024 | 49,93 | 52,78 | +2,70% | 49,93 | 52,78 | 51,52 | 49,89 | 52,79 | 5 | 36.065 |
| 19/4/2024 | 51,00 | 51,39 | +0,37% | 49,44 | 51,39 | 50,61 | 49,93 | 51,52 | 3 | 15.183 |
| 18/4/2024 | 51,52 | 51,20 | +2,40% | 49,03 | 51,52 | 50,02 | 49,04 | 51,20 | 14 | 4.506.848 |
| 17/4/2024 | 51,12 | 50,00 | -1,01% | 50,00 | 51,12 | 50,08 | 50,50 | 52,49 | 15 | 1.242.080 |
| 16/4/2024 | 51,98 | 50,51 | -2,87% | 50,51 | 51,98 | 50,74 | 50,51 | 51,97 | 6 | 65.966 |
| 15/4/2024 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 51,06 | 52,00 | 1 | 10.400 |
| 12/4/2024 | 52,54 | 52,00 | -1,03% | 52,00 | 52,54 | 52,21 | 50,52 | 52,53 | 3 | 52.216 |
| 11/4/2024 | 52,58 | 52,54 | -0,08% | 51,10 | 52,58 | 52,03 | 51,85 | 52,54 | 3 | 72.852 |
| 10/4/2024 | 52,58 | 52,58 | +0,17% | 52,57 | 52,58 | 52,57 | 51,73 | 52,58 | 3 | 252.374 |
| 9/4/2024 | 52,58 | 52,49 | -0,17% | 51,23 | 52,58 | 52,00 | 51,35 | 52,50 | 8 | 124.819 |
| 8/4/2024 | 52,18 | 52,58 | -0,44% | 52,00 | 52,58 | 52,09 | 52,01 | 52,69 | 11 | 359.429 |
| 5/4/2024 | 52,81 | 52,81 | -0,02% | 52,81 | 52,81 | 52,81 | 50,21 | 52,80 | 3 | 121.463 |
| 4/4/2024 | 51,01 | 52,82 | -0,40% | 50,00 | 52,82 | 50,27 | 50,78 | 52,82 | 28 | 1.312.089 |
| 3/4/2024 | 52,30 | 53,03 | 0,00% | 52,30 | 53,03 | 52,34 | 50,21 | 53,89 | 4 | 83.753 |
| 2/4/2024 | 53,03 | 53,03 | -1,83% | 53,02 | 54,00 | 53,08 | 53,03 | 53,90 | 16 | 546.781 |
| 1/4/2024 | 54,69 | 54,02 | -1,23% | 54,02 | 54,69 | 54,60 | 54,02 | 54,69 | 6 | 486.000 |
| 28/3/2024 | 54,87 | 54,69 | -0,33% | 53,08 | 54,87 | 54,03 | 53,52 | 54,69 | 14 | 264.764 |
| 27/3/2024 | 54,99 | 54,87 | -0,22% | 53,04 | 55,10 | 54,32 | 53,10 | 54,21 | 14 | 260.759 |
| 26/3/2024 | 55,49 | 54,99 | 0,00% | 54,30 | 55,50 | 55,00 | 54,36 | 54,99 | 4 | 60.502 |
| 25/3/2024 | 55,63 | 54,99 | -0,02% | 54,30 | 55,63 | 55,55 | 54,30 | 55,00 | 10 | 955.585 |
| 22/3/2024 | 54,95 | 55,00 | +0,18% | 53,10 | 55,63 | 54,58 | 53,11 | 55,00 | 13 | 895.237 |
| 21/3/2024 | 57,90 | 54,90 | -0,18% | 53,08 | 57,90 | 55,10 | 53,16 | 54,90 | 13 | 330.628 |
| 20/3/2024 | 55,10 | 55,00 | -0,18% | 54,00 | 55,64 | 54,92 | 53,02 | 54,99 | 38 | 5.486.924 |
| 19/3/2024 | 55,64 | 55,10 | -1,41% | 55,10 | 55,64 | 55,27 | 55,10 | 55,79 | 17 | 812.497 |
| 18/3/2024 | 55,90 | 55,89 | -0,02% | 55,33 | 55,90 | 55,89 | 55,43 | 55,88 | 9 | 933.462 |
| 15/3/2024 | 55,30 | 55,90 | +1,08% | 55,21 | 56,99 | 55,97 | 55,90 | 56,99 | 595 | 95.476.685 |
| 14/3/2024 | 57,49 | 55,30 | -1,60% | 55,30 | 57,50 | 55,97 | 55,30 | 56,99 | 73 | 48.198.292 |
| 13/3/2024 | 57,64 | 56,20 | -7,09% | 55,20 | 58,28 | 56,39 | 56,20 | 56,99 | 96 | 10.072.845 |
| 12/3/2024 | 58,16 | 60,49 | +4,13% | 58,16 | 60,49 | 59,14 | 58,73 | 60,49 | 6 | 59.143 |
| 11/3/2024 | 57,11 | 58,09 | +1,73% | 57,00 | 58,19 | 57,50 | 58,03 | 60,48 | 16 | 1.276.557 |
| 8/3/2024 | 58,59 | 57,10 | -3,73% | 57,10 | 59,00 | 57,92 | 0,00 | 0,00 | 47 | 5.103.006 |
| 7/3/2024 | 57,50 | 59,31 | +3,13% | 57,50 | 59,31 | 57,73 | 59,35 | 60,49 | 95 | 7.020.667 |
| 6/3/2024 | 60,23 | 57,51 | -6,81% | 57,10 | 62,00 | 57,85 | 57,50 | 59,70 | 65 | 1.567.836 |
| 5/3/2024 | 61,71 | 61,71 | 0,00% | 61,71 | 61,71 | 61,71 | 59,96 | 62,00 | 1 | 6.171 |
| 1/3/2024 | 61,71 | 61,71 | 0,00% | 61,71 | 62,80 | 61,75 | 61,71 | 62,99 | 5 | 154.384 |
| 29/2/2024 | 62,98 | 61,71 | -2,03% | 59,50 | 62,98 | 61,28 | 61,70 | 62,80 | 18 | 245.142 |
| 28/2/2024 | 61,13 | 62,99 | +1,79% | 60,52 | 62,99 | 61,67 | 59,95 | 62,98 | 8 | 740.113 |
| 27/2/2024 | 62,36 | 61,88 | +0,52% | 61,18 | 62,36 | 61,85 | 61,17 | 62,99 | 5 | 30.925 |
| 26/2/2024 | 62,00 | 61,56 | -0,24% | 61,52 | 62,50 | 61,84 | 61,56 | 62,99 | 14 | 216.471 |
| 23/2/2024 | 62,00 | 61,71 | -2,05% | 61,71 | 62,00 | 61,93 | 0,00 | 0,00 | 8 | 80.513 |
| 22/2/2024 | 62,99 | 63,00 | +0,02% | 62,99 | 63,00 | 62,99 | 61,51 | 62,99 | 6 | 88.191 |
| 21/2/2024 | 63,00 | 62,99 | -2,40% | 61,20 | 63,00 | 62,70 | 61,50 | 63,00 | 12 | 463.982 |
| 20/2/2024 | 64,54 | 64,54 | 0,00% | 64,54 | 64,54 | 64,54 | 63,97 | 65,00 | 1 | 6.454 |
| 19/2/2024 | 67,00 | 64,54 | -3,67% | 63,50 | 67,00 | 64,50 | 64,02 | 64,55 | 23 | 561.179 |
| 16/2/2024 | 63,03 | 67,00 | +5,11% | 63,03 | 67,00 | 65,42 | 63,00 | 67,00 | 25 | 372.896 |
| 15/2/2024 | 63,74 | 63,74 | 0,00% | 63,00 | 63,74 | 63,49 | 61,13 | 66,00 | 7 | 133.336 |
| 14/2/2024 | 63,00 | 63,74 | +1,17% | 63,00 | 65,00 | 64,22 | 63,01 | 66,00 | 12 | 192.666 |
| 9/2/2024 | 62,23 | 63,00 | +0,02% | 60,53 | 65,00 | 63,19 | 0,00 | 0,00 | 20 | 714.105 |
| 8/2/2024 | 60,03 | 62,99 | 0,00% | 60,03 | 62,99 | 61,74 | 60,08 | 63,80 | 8 | 179.052 |
| 7/2/2024 | 62,00 | 62,99 | +4,97% | 62,00 | 62,99 | 62,57 | 61,51 | 63,80 | 6 | 75.094 |
| 6/2/2024 | 61,99 | 60,01 | -3,21% | 60,01 | 61,99 | 60,18 | 60,01 | 61,49 | 9 | 90.272 |
| 5/2/2024 | 63,99 | 62,00 | -3,11% | 62,00 | 63,99 | 62,91 | 60,01 | 62,10 | 5 | 44.043 |
| 2/2/2024 | 58,83 | 63,99 | +6,65% | 58,05 | 63,99 | 59,12 | 62,80 | 63,99 | 15 | 549.832 |
| 1/2/2024 | 62,99 | 60,00 | -4,76% | 60,00 | 64,00 | 62,62 | 57,50 | 61,30 | 14 | 169.096 |
| 31/1/2024 | 57,00 | 63,00 | +10,24% | 57,00 | 63,00 | 60,78 | 60,00 | 63,00 | 26 | 632.162 |
| 30/1/2024 | 60,00 | 57,15 | -9,47% | 57,15 | 63,69 | 59,44 | 57,15 | 61,00 | 41 | 1.313.824 |
| 29/1/2024 | 59,90 | 63,13 | -1,34% | 59,90 | 63,13 | 61,43 | 60,10 | 63,13 | 18 | 356.311 |
| 26/1/2024 | 61,79 | 63,99 | +3,56% | 59,01 | 63,99 | 62,32 | 59,60 | 63,99 | 32 | 1.589.164 |
| 25/1/2024 | 60,00 | 61,79 | +2,98% | 59,99 | 61,79 | 60,32 | 60,10 | 62,00 | 11 | 223.207 |
| 24/1/2024 | 57,00 | 60,00 | +4,02% | 57,00 | 60,00 | 59,65 | 58,62 | 60,00 | 33 | 4.259.568 |
| 23/1/2024 | 58,97 | 57,68 | +1,19% | 57,00 | 58,97 | 57,36 | 57,00 | 58,78 | 11 | 372.868 |
| 22/1/2024 | 57,00 | 57,00 | -0,85% | 57,00 | 57,48 | 57,00 | 56,86 | 57,00 | 50 | 15.624.136 |