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.
AURE3 - AUREN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,75 | 7,90 | +1,15% | 7,71 | 7,99 | 7,90 | 7,90 | 7,91 | 8.048 | 3.230.760.200 |
| 16/4/2025 | 7,85 | 7,81 | -0,89% | 7,73 | 7,88 | 7,80 | 7,80 | 7,81 | 9.368 | 3.052.747.000 |
| 15/4/2025 | 7,83 | 7,88 | -0,13% | 7,73 | 7,97 | 7,84 | 7,86 | 7,90 | 7.452 | 3.434.341.000 |
| 14/4/2025 | 7,92 | 7,89 | +0,25% | 7,75 | 8,01 | 7,83 | 7,88 | 7,90 | 8.353 | 4.639.992.300 |
| 11/4/2025 | 7,72 | 7,87 | +2,61% | 7,68 | 7,91 | 7,80 | 7,86 | 7,88 | 6.876 | 3.267.197.500 |
| 10/4/2025 | 7,67 | 7,67 | -0,52% | 7,60 | 7,77 | 7,67 | 7,67 | 7,68 | 7.551 | 2.951.979.800 |
| 9/4/2025 | 7,52 | 7,71 | +2,53% | 7,40 | 7,89 | 7,65 | 7,71 | 7,74 | 12.099 | 4.763.719.900 |
| 8/4/2025 | 7,52 | 7,52 | +0,27% | 7,45 | 7,65 | 7,52 | 7,52 | 7,53 | 6.810 | 4.223.982.100 |
| 7/4/2025 | 7,62 | 7,50 | -1,96% | 7,38 | 7,71 | 7,54 | 7,49 | 7,53 | 10.093 | 3.920.162.600 |
| 4/4/2025 | 7,80 | 7,65 | -3,77% | 7,63 | 7,84 | 7,70 | 7,65 | 7,70 | 8.814 | 3.596.566.700 |
| 3/4/2025 | 7,34 | 7,95 | +7,58% | 7,34 | 8,01 | 7,84 | 7,95 | 7,96 | 11.177 | 8.400.622.700 |
| 2/4/2025 | 7,43 | 7,39 | -0,40% | 7,39 | 7,54 | 7,44 | 7,38 | 7,41 | 5.814 | 3.577.007.600 |
| 1/4/2025 | 7,44 | 7,42 | -0,27% | 7,39 | 7,59 | 7,49 | 7,42 | 7,45 | 10.208 | 3.215.968.000 |
| 31/3/2025 | 7,77 | 7,44 | -4,37% | 7,44 | 7,77 | 7,52 | 7,43 | 7,44 | 9.357 | 8.183.899.800 |
| 28/3/2025 | 7,79 | 7,78 | -0,13% | 7,75 | 7,86 | 7,79 | 7,78 | 7,79 | 7.733 | 3.769.004.300 |
| 27/3/2025 | 7,84 | 7,79 | -0,26% | 7,77 | 7,87 | 7,81 | 7,79 | 7,80 | 7.391 | 3.505.922.400 |
| 26/3/2025 | 7,79 | 7,81 | +0,51% | 7,75 | 7,91 | 7,83 | 7,81 | 7,84 | 5.506 | 2.444.744.500 |
| 25/3/2025 | 7,71 | 7,77 | +0,65% | 7,68 | 7,83 | 7,75 | 7,77 | 7,78 | 9.820 | 4.112.842.700 |
| 24/3/2025 | 7,89 | 7,72 | -2,53% | 7,72 | 7,94 | 7,79 | 7,71 | 7,73 | 8.127 | 5.359.172.200 |
| 21/3/2025 | 7,78 | 7,92 | +1,54% | 7,77 | 8,00 | 7,90 | 7,92 | 7,94 | 6.973 | 6.848.805.900 |
| 20/3/2025 | 7,75 | 7,80 | +0,91% | 7,71 | 7,84 | 7,76 | 7,80 | 7,81 | 11.743 | 4.866.126.400 |
| 19/3/2025 | 7,82 | 7,73 | -1,15% | 7,69 | 7,87 | 7,75 | 7,73 | 7,74 | 18.706 | 7.468.788.700 |
| 18/3/2025 | 7,82 | 7,82 | +0,13% | 7,63 | 7,88 | 7,80 | 7,82 | 7,83 | 7.244 | 2.924.776.900 |
| 17/3/2025 | 7,61 | 7,81 | +2,90% | 7,54 | 7,82 | 7,69 | 7,77 | 7,81 | 5.869 | 4.318.756.200 |
| 14/3/2025 | 7,52 | 7,59 | +0,93% | 7,48 | 7,76 | 7,65 | 7,55 | 7,61 | 8.902 | 7.081.980.500 |
| 13/3/2025 | 7,46 | 7,52 | +1,08% | 7,39 | 7,57 | 7,47 | 7,50 | 7,52 | 7.260 | 3.865.016.400 |
| 12/3/2025 | 7,52 | 7,44 | -0,80% | 7,42 | 7,58 | 7,48 | 7,43 | 7,44 | 8.332 | 5.499.769.500 |
| 11/3/2025 | 7,78 | 7,50 | -3,35% | 7,50 | 7,79 | 7,60 | 7,50 | 7,51 | 10.339 | 5.610.381.900 |
| 10/3/2025 | 7,88 | 7,76 | -3,60% | 7,68 | 7,91 | 7,79 | 7,75 | 7,78 | 15.798 | 7.682.126.200 |
| 7/3/2025 | 7,85 | 8,05 | +2,03% | 7,83 | 8,14 | 8,02 | 8,04 | 8,05 | 10.210 | 4.569.835.200 |
| 6/3/2025 | 7,90 | 7,89 | +0,25% | 7,77 | 7,99 | 7,88 | 7,87 | 7,89 | 10.261 | 5.752.091.000 |
| 5/3/2025 | 7,82 | 7,87 | +1,03% | 7,69 | 7,91 | 7,80 | 7,86 | 7,87 | 12.081 | 5.805.964.900 |
| 28/2/2025 | 7,96 | 7,79 | -2,14% | 7,79 | 8,19 | 7,90 | 7,79 | 7,82 | 10.377 | 6.228.548.300 |
| 27/2/2025 | 8,02 | 7,96 | -1,36% | 7,94 | 8,16 | 8,01 | 7,96 | 7,97 | 12.024 | 6.319.536.100 |
| 26/2/2025 | 8,47 | 8,07 | -4,38% | 7,93 | 8,48 | 8,09 | 8,06 | 8,07 | 13.304 | 7.684.737.500 |
| 25/2/2025 | 8,47 | 8,44 | -2,76% | 8,06 | 8,59 | 8,34 | 8,40 | 8,44 | 17.296 | 7.886.607.900 |
| 24/2/2025 | 8,82 | 8,68 | -1,59% | 8,68 | 8,94 | 8,83 | 8,67 | 8,71 | 4.424 | 3.882.825.800 |
| 21/2/2025 | 8,88 | 8,82 | -0,34% | 8,77 | 8,94 | 8,83 | 8,81 | 8,85 | 6.721 | 4.293.991.400 |
| 20/2/2025 | 8,66 | 8,85 | +2,19% | 8,61 | 8,90 | 8,79 | 8,84 | 8,85 | 7.704 | 4.669.495.700 |
| 19/2/2025 | 8,67 | 8,66 | -0,80% | 8,62 | 8,80 | 8,71 | 8,65 | 8,70 | 6.380 | 2.932.019.500 |
| 18/2/2025 | 8,82 | 8,73 | -1,02% | 8,68 | 8,96 | 8,81 | 8,72 | 8,73 | 7.280 | 3.379.100.400 |
| 17/2/2025 | 8,47 | 8,82 | +4,13% | 8,43 | 9,02 | 8,87 | 8,81 | 8,86 | 16.089 | 10.536.194.600 |
| 14/2/2025 | 8,30 | 8,47 | +2,05% | 8,29 | 8,57 | 8,42 | 8,47 | 8,48 | 6.447 | 3.925.982.900 |
| 13/2/2025 | 8,20 | 8,30 | +1,22% | 8,12 | 8,33 | 8,22 | 8,29 | 8,33 | 5.164 | 1.823.896.100 |
| 12/2/2025 | 8,28 | 8,20 | -1,91% | 8,12 | 8,30 | 8,18 | 8,19 | 8,20 | 10.326 | 3.565.781.600 |
| 11/2/2025 | 8,06 | 8,36 | +3,59% | 8,00 | 8,38 | 8,26 | 8,33 | 8,37 | 7.956 | 4.818.541.300 |
| 10/2/2025 | 8,15 | 8,07 | -0,86% | 8,05 | 8,31 | 8,14 | 8,07 | 8,09 | 5.700 | 2.201.129.600 |
| 7/2/2025 | 8,35 | 8,14 | -2,05% | 8,13 | 8,37 | 8,22 | 8,13 | 8,19 | 9.257 | 4.441.843.700 |
| 6/2/2025 | 8,33 | 8,31 | -0,60% | 8,22 | 8,35 | 8,29 | 8,30 | 8,34 | 8.427 | 2.768.818.000 |
| 5/2/2025 | 8,07 | 8,36 | +2,96% | 7,98 | 8,38 | 8,24 | 8,32 | 8,36 | 10.225 | 4.979.844.000 |
| 4/2/2025 | 8,06 | 8,12 | +0,12% | 7,82 | 8,15 | 8,02 | 8,11 | 8,12 | 9.693 | 4.838.374.900 |
| 3/2/2025 | 8,12 | 8,11 | 0,00% | 8,01 | 8,14 | 8,08 | 8,10 | 8,11 | 5.941 | 3.160.189.600 |
| 31/1/2025 | 8,12 | 8,11 | -0,12% | 8,05 | 8,26 | 8,13 | 8,10 | 8,11 | 6.429 | 3.708.703.000 |
| 30/1/2025 | 7,78 | 8,12 | +4,37% | 7,78 | 8,16 | 8,09 | 8,10 | 8,12 | 11.781 | 6.098.894.100 |
| 29/1/2025 | 7,89 | 7,78 | -0,26% | 7,73 | 7,89 | 7,82 | 7,78 | 7,79 | 6.836 | 4.704.358.700 |
| 28/1/2025 | 7,98 | 7,80 | -2,13% | 7,77 | 7,98 | 7,82 | 7,80 | 7,81 | 9.113 | 4.428.061.500 |
| 27/1/2025 | 7,61 | 7,97 | +4,87% | 7,55 | 7,97 | 7,92 | 7,94 | 7,98 | 11.349 | 11.836.186.900 |
| 24/1/2025 | 7,69 | 7,60 | -1,04% | 7,58 | 7,76 | 7,65 | 7,60 | 7,63 | 7.613 | 3.400.769.300 |
| 23/1/2025 | 7,89 | 7,68 | -2,41% | 7,68 | 7,90 | 7,73 | 7,68 | 7,69 | 9.756 | 4.290.639.500 |
| 22/1/2025 | 7,80 | 7,87 | +1,03% | 7,70 | 7,88 | 7,81 | 7,86 | 7,87 | 7.087 | 4.104.933.500 |
| 21/1/2025 | 7,78 | 7,79 | +0,26% | 7,67 | 7,84 | 7,77 | 7,78 | 7,79 | 7.012 | 3.086.565.800 |
| 20/1/2025 | 7,78 | 7,77 | -0,13% | 7,66 | 7,79 | 7,72 | 7,76 | 7,79 | 6.453 | 4.708.114.700 |
| 17/1/2025 | 7,83 | 7,78 | +0,26% | 7,71 | 7,83 | 7,79 | 7,77 | 7,78 | 4.851 | 4.004.524.400 |
| 16/1/2025 | 7,96 | 7,76 | -2,14% | 7,76 | 7,96 | 7,80 | 7,75 | 7,77 | 8.624 | 3.401.201.000 |
| 15/1/2025 | 7,86 | 7,93 | +1,67% | 7,83 | 7,99 | 7,92 | 7,92 | 7,97 | 6.830 | 4.021.388.500 |
| 14/1/2025 | 7,77 | 7,80 | +0,39% | 7,71 | 7,85 | 7,78 | 7,80 | 7,84 | 8.429 | 5.185.852.800 |
| 13/1/2025 | 7,90 | 7,77 | -1,40% | 7,77 | 7,94 | 7,86 | 7,77 | 7,79 | 8.713 | 4.909.072.400 |
| 10/1/2025 | 8,00 | 7,88 | -1,50% | 7,82 | 8,07 | 7,86 | 7,86 | 7,88 | 13.941 | 4.935.741.800 |
| 9/1/2025 | 8,13 | 8,00 | -1,72% | 8,00 | 8,19 | 8,07 | 8,00 | 8,02 | 7.466 | 3.490.244.800 |
| 8/1/2025 | 8,34 | 8,14 | -2,63% | 8,07 | 8,35 | 8,14 | 8,12 | 8,15 | 11.596 | 4.299.115.800 |
| 7/1/2025 | 8,43 | 8,36 | -0,83% | 8,31 | 8,49 | 8,35 | 8,35 | 8,38 | 13.384 | 9.837.266.800 |
| 6/1/2025 | 8,48 | 8,43 | +0,12% | 8,40 | 8,61 | 8,49 | 8,42 | 8,44 | 9.023 | 5.357.965.000 |
| 3/1/2025 | 8,60 | 8,42 | -2,09% | 8,40 | 8,63 | 8,43 | 8,42 | 8,46 | 8.664 | 8.183.215.400 |
| 2/1/2025 | 8,78 | 8,60 | -1,94% | 8,47 | 8,80 | 8,57 | 8,58 | 8,60 | 15.097 | 6.536.947.400 |
| 30/12/2024 | 8,73 | 8,77 | +0,80% | 8,63 | 8,79 | 8,71 | 8,74 | 8,77 | 13.016 | 4.948.305.400 |
| 27/12/2024 | 8,68 | 8,70 | +0,23% | 8,67 | 8,77 | 8,70 | 8,69 | 8,71 | 7.373 | 3.431.024.400 |
| 26/12/2024 | 8,77 | 8,68 | -1,03% | 8,64 | 8,84 | 8,69 | 8,68 | 8,69 | 8.023 | 2.707.377.700 |
| 23/12/2024 | 8,98 | 8,77 | -2,45% | 8,73 | 8,98 | 8,79 | 8,75 | 8,77 | 10.388 | 4.204.032.300 |
| 20/12/2024 | 8,95 | 8,99 | +0,45% | 8,86 | 8,99 | 8,93 | 8,99 | 9,00 | 11.406 | 6.904.516.800 |
| 19/12/2024 | 8,78 | 8,95 | +1,94% | 8,78 | 9,10 | 8,95 | 8,94 | 8,97 | 18.669 | 7.813.328.500 |
| 18/12/2024 | 9,08 | 8,78 | -3,62% | 8,75 | 9,08 | 8,90 | 8,78 | 8,79 | 11.238 | 5.004.038.700 |
| 17/12/2024 | 9,03 | 9,11 | +0,89% | 9,00 | 9,17 | 9,09 | 9,10 | 9,11 | 14.262 | 5.512.121.800 |
| 16/12/2024 | 9,12 | 9,03 | -0,88% | 8,99 | 9,15 | 9,06 | 9,02 | 9,03 | 8.497 | 4.021.462.500 |
| 13/12/2024 | 9,15 | 9,11 | -0,44% | 9,10 | 9,22 | 9,14 | 9,10 | 9,12 | 13.852 | 5.748.458.600 |
| 12/12/2024 | 9,51 | 9,15 | -4,39% | 9,15 | 9,51 | 9,22 | 9,14 | 9,20 | 15.947 | 6.223.545.000 |
| 11/12/2024 | 9,56 | 9,57 | -0,21% | 9,32 | 9,64 | 9,47 | 9,54 | 9,57 | 12.258 | 5.997.519.400 |
| 10/12/2024 | 9,44 | 9,59 | +1,80% | 9,40 | 9,61 | 9,55 | 9,57 | 9,59 | 7.551 | 3.712.013.100 |
| 9/12/2024 | 9,46 | 9,42 | -0,42% | 9,34 | 9,53 | 9,41 | 9,42 | 9,43 | 8.409 | 3.426.704.900 |
| 6/12/2024 | 9,60 | 9,46 | -1,36% | 9,34 | 9,63 | 9,43 | 9,45 | 9,47 | 9.359 | 6.220.198.500 |
| 5/12/2024 | 9,58 | 9,59 | +0,95% | 9,53 | 9,71 | 9,61 | 9,58 | 9,59 | 8.006 | 4.655.322.300 |
| 4/12/2024 | 9,75 | 9,50 | -1,25% | 9,46 | 10,05 | 9,62 | 9,49 | 9,50 | 17.539 | 10.102.431.100 |
| 3/12/2024 | 9,55 | 9,62 | +0,94% | 9,52 | 9,76 | 9,58 | 9,58 | 9,63 | 12.909 | 7.166.682.600 |
| 2/12/2024 | 9,90 | 9,53 | -3,35% | 9,52 | 9,94 | 9,66 | 9,53 | 9,54 | 19.246 | 9.068.725.000 |
| 29/11/2024 | 9,88 | 9,86 | +0,61% | 9,68 | 9,91 | 9,78 | 9,85 | 9,88 | 11.137 | 5.232.999.000 |
| 28/11/2024 | 10,16 | 9,80 | -3,35% | 9,80 | 10,19 | 9,95 | 9,80 | 9,84 | 14.296 | 6.512.078.100 |
| 27/11/2024 | 10,60 | 10,14 | -4,07% | 10,14 | 10,65 | 10,32 | 10,14 | 10,23 | 12.230 | 9.679.760.000 |
| 26/11/2024 | 10,38 | 10,57 | +1,83% | 10,35 | 10,68 | 10,55 | 10,55 | 10,58 | 8.176 | 6.135.930.100 |
| 25/11/2024 | 9,90 | 10,38 | +4,43% | 9,90 | 10,38 | 10,21 | 10,27 | 10,38 | 13.421 | 10.462.696.500 |
| 22/11/2024 | 9,79 | 9,94 | +2,16% | 9,77 | 9,94 | 9,87 | 9,92 | 9,95 | 16.495 | 7.181.341.800 |
| 21/11/2024 | 9,90 | 9,73 | -1,62% | 9,73 | 9,92 | 9,78 | 9,72 | 9,74 | 10.885 | 7.184.686.800 |
| 19/11/2024 | 9,81 | 9,89 | +0,92% | 9,77 | 9,94 | 9,89 | 9,88 | 9,91 | 9.813 | 4.153.308.400 |
| 18/11/2024 | 9,99 | 9,80 | -1,80% | 9,79 | 10,05 | 9,89 | 9,80 | 9,83 | 11.310 | 5.202.511.400 |
| 14/11/2024 | 9,96 | 9,98 | +0,10% | 9,93 | 10,06 | 9,99 | 9,98 | 10,01 | 8.145 | 4.341.007.800 |
| 13/11/2024 | 9,98 | 9,97 | +0,10% | 9,90 | 10,02 | 9,95 | 9,96 | 9,98 | 9.755 | 5.164.547.800 |
| 12/11/2024 | 10,05 | 9,96 | -0,70% | 9,92 | 10,05 | 9,95 | 9,93 | 9,96 | 18.192 | 6.776.575.900 |
| 11/11/2024 | 10,17 | 10,03 | -1,38% | 10,03 | 10,20 | 10,06 | 10,02 | 10,04 | 7.643 | 4.432.230.500 |
| 8/11/2024 | 10,10 | 10,17 | +0,20% | 10,03 | 10,24 | 10,13 | 10,16 | 10,22 | 11.047 | 5.335.556.100 |
| 7/11/2024 | 10,20 | 10,15 | -0,98% | 10,10 | 10,34 | 10,19 | 10,14 | 10,19 | 9.350 | 5.133.769.500 |
| 6/11/2024 | 10,30 | 10,25 | -1,44% | 10,16 | 10,32 | 10,23 | 10,25 | 10,29 | 6.991 | 4.477.831.800 |
| 5/11/2024 | 10,40 | 10,40 | 0,00% | 10,31 | 10,44 | 10,38 | 10,40 | 10,41 | 9.194 | 5.272.540.000 |
| 4/11/2024 | 10,27 | 10,40 | +1,76% | 10,20 | 10,40 | 10,31 | 10,27 | 10,40 | 11.254 | 8.349.534.600 |
| 1/11/2024 | 10,24 | 10,22 | -0,29% | 10,08 | 10,30 | 10,20 | 10,22 | 10,23 | 13.692 | 7.168.202.100 |
| 31/10/2024 | 10,50 | 10,25 | -1,82% | 10,25 | 10,76 | 10,37 | 10,24 | 10,25 | 18.094 | 13.240.282.900 |
| 30/10/2024 | 10,35 | 10,44 | +0,77% | 10,35 | 10,61 | 10,49 | 10,43 | 10,44 | 15.656 | 7.976.558.700 |
| 29/10/2024 | 10,32 | 10,36 | +0,19% | 10,25 | 10,44 | 10,35 | 10,35 | 10,40 | 10.932 | 6.352.491.800 |
| 28/10/2024 | 10,41 | 10,34 | -0,39% | 10,34 | 10,52 | 10,44 | 10,33 | 10,38 | 9.129 | 5.683.172.300 |
| 25/10/2024 | 10,26 | 10,38 | +1,17% | 10,21 | 10,41 | 10,34 | 10,36 | 10,38 | 15.111 | 7.625.051.400 |
| 24/10/2024 | 10,19 | 10,26 | +0,98% | 10,13 | 10,31 | 10,24 | 10,25 | 10,27 | 6.221 | 6.423.546.200 |
| 23/10/2024 | 10,17 | 10,16 | -0,39% | 10,09 | 10,22 | 10,15 | 10,16 | 10,18 | 6.933 | 2.951.296.000 |
| 22/10/2024 | 10,24 | 10,20 | -0,58% | 10,07 | 10,24 | 10,15 | 10,19 | 10,20 | 10.501 | 4.818.368.900 |
| 21/10/2024 | 10,40 | 10,26 | -1,35% | 10,26 | 10,48 | 10,33 | 10,26 | 10,27 | 7.633 | 5.330.125.500 |
| 18/10/2024 | 10,34 | 10,40 | +0,78% | 10,24 | 10,44 | 10,37 | 10,39 | 10,41 | 11.616 | 10.141.977.500 |
| 17/10/2024 | 10,24 | 10,32 | +0,39% | 10,13 | 10,35 | 10,27 | 10,31 | 10,32 | 9.837 | 4.530.118.100 |
| 16/10/2024 | 10,18 | 10,28 | +1,08% | 10,07 | 10,30 | 10,24 | 10,28 | 10,29 | 13.685 | 15.841.478.000 |
| 15/10/2024 | 10,17 | 10,17 | +0,20% | 10,08 | 10,21 | 10,13 | 10,13 | 10,17 | 7.926 | 5.162.827.600 |
| 14/10/2024 | 10,06 | 10,15 | +0,89% | 10,06 | 10,21 | 10,14 | 10,14 | 10,15 | 6.575 | 4.018.620.300 |
| 11/10/2024 | 10,15 | 10,06 | -0,59% | 10,03 | 10,15 | 10,06 | 10,06 | 10,08 | 6.140 | 3.324.103.200 |
| 10/10/2024 | 10,11 | 10,12 | +0,30% | 10,07 | 10,15 | 10,11 | 10,11 | 10,15 | 5.969 | 2.460.715.000 |
| 9/10/2024 | 10,25 | 10,09 | -1,27% | 10,04 | 10,25 | 10,10 | 10,09 | 10,10 | 8.990 | 5.914.786.400 |
| 8/10/2024 | 10,26 | 10,22 | -0,20% | 10,14 | 10,29 | 10,22 | 10,22 | 10,25 | 6.714 | 4.020.249.700 |
| 7/10/2024 | 10,38 | 10,24 | -0,97% | 10,20 | 10,40 | 10,24 | 10,24 | 10,25 | 9.935 | 6.087.739.900 |
| 4/10/2024 | 10,32 | 10,34 | -0,19% | 10,26 | 10,36 | 10,30 | 10,33 | 10,34 | 7.881 | 4.485.336.200 |
| 3/10/2024 | 10,42 | 10,36 | -0,67% | 10,28 | 10,43 | 10,33 | 10,35 | 10,36 | 6.645 | 5.009.256.100 |
| 2/10/2024 | 10,56 | 10,43 | -0,48% | 10,43 | 10,64 | 10,53 | 10,43 | 10,49 | 5.560 | 3.757.773.900 |
| 1/10/2024 | 10,46 | 10,48 | +0,19% | 10,38 | 10,54 | 10,47 | 10,48 | 10,54 | 6.393 | 3.791.333.700 |
| 30/9/2024 | 10,50 | 10,46 | +0,58% | 10,37 | 10,51 | 10,44 | 10,44 | 10,46 | 7.175 | 4.110.785.500 |
| 26/9/2024 | 10,36 | 10,40 | +0,78% | 10,32 | 10,48 | 10,37 | 10,39 | 10,40 | 8.986 | 4.621.531.800 |
| 25/9/2024 | 10,49 | 10,32 | -1,43% | 10,32 | 10,52 | 10,37 | 10,32 | 10,38 | 7.037 | 3.952.996.100 |
| 24/9/2024 | 10,61 | 10,47 | -1,23% | 10,45 | 10,73 | 10,51 | 10,47 | 10,49 | 8.333 | 4.087.860.800 |
| 23/9/2024 | 10,65 | 10,60 | 0,00% | 10,53 | 10,68 | 10,58 | 10,60 | 10,61 | 7.515 | 4.029.457.500 |
| 20/9/2024 | 10,90 | 10,60 | -2,39% | 10,60 | 10,92 | 10,68 | 10,60 | 10,61 | 11.741 | 6.691.795.700 |
| 19/9/2024 | 11,00 | 10,86 | -1,18% | 10,82 | 11,03 | 10,92 | 10,85 | 10,86 | 10.136 | 5.949.147.400 |
| 18/9/2024 | 11,07 | 10,99 | -0,72% | 10,96 | 11,10 | 11,01 | 10,99 | 11,00 | 7.190 | 4.830.848.000 |
| 17/9/2024 | 11,11 | 11,07 | -0,27% | 11,03 | 11,14 | 11,06 | 11,06 | 11,07 | 5.624 | 4.387.714.900 |
| 16/9/2024 | 11,14 | 11,10 | -0,09% | 11,07 | 11,16 | 11,11 | 11,10 | 11,13 | 5.803 | 3.554.774.800 |
| 13/9/2024 | 11,12 | 11,11 | +0,45% | 11,06 | 11,17 | 11,12 | 11,10 | 11,13 | 7.880 | 4.105.282.600 |
| 12/9/2024 | 11,06 | 11,06 | 0,00% | 11,02 | 11,13 | 11,07 | 11,06 | 11,07 | 6.318 | 2.900.446.500 |
| 11/9/2024 | 11,21 | 11,06 | -0,81% | 11,00 | 11,22 | 11,05 | 11,05 | 11,07 | 8.220 | 5.666.730.000 |
| 10/9/2024 | 11,17 | 11,15 | -0,18% | 11,06 | 11,17 | 11,13 | 11,15 | 11,16 | 6.933 | 7.316.430.000 |
| 9/9/2024 | 11,35 | 11,17 | -1,59% | 11,11 | 11,40 | 11,22 | 11,16 | 11,17 | 11.417 | 6.431.594.600 |
| 6/9/2024 | 11,36 | 11,35 | +0,09% | 11,32 | 11,41 | 11,35 | 11,34 | 11,35 | 11.016 | 6.407.941.900 |
| 5/9/2024 | 11,43 | 11,34 | -0,79% | 11,25 | 11,43 | 11,30 | 11,33 | 11,34 | 9.790 | 7.008.200.000 |
| 4/9/2024 | 11,40 | 11,43 | +0,26% | 11,34 | 11,45 | 11,39 | 11,42 | 11,43 | 8.978 | 9.132.982.800 |
| 3/9/2024 | 11,41 | 11,40 | 0,00% | 11,38 | 11,50 | 11,42 | 11,39 | 11,41 | 7.121 | 3.468.321.700 |
| 2/9/2024 | 11,45 | 11,40 | +0,09% | 11,36 | 11,47 | 11,41 | 11,39 | 11,40 | 7.496 | 6.482.458.800 |
| 30/8/2024 | 11,40 | 11,39 | +0,26% | 11,35 | 11,54 | 11,41 | 11,39 | 11,42 | 9.874 | 12.221.680.500 |
| 29/8/2024 | 11,48 | 11,36 | -0,87% | 11,36 | 11,48 | 11,38 | 11,36 | 11,37 | 7.410 | 4.390.989.900 |
| 28/8/2024 | 11,45 | 11,46 | +0,17% | 11,38 | 11,48 | 11,43 | 11,46 | 11,47 | 5.910 | 2.900.964.600 |
| 27/8/2024 | 11,55 | 11,44 | -0,95% | 11,44 | 11,60 | 11,48 | 11,44 | 11,46 | 6.177 | 3.725.163.800 |
| 26/8/2024 | 11,61 | 11,55 | -0,35% | 11,50 | 11,61 | 11,54 | 11,55 | 11,56 | 5.548 | 4.245.112.000 |
| 23/8/2024 | 11,56 | 11,59 | +0,43% | 11,48 | 11,65 | 11,57 | 11,59 | 11,60 | 5.743 | 3.634.906.200 |
| 22/8/2024 | 11,61 | 11,54 | +0,09% | 11,48 | 11,61 | 11,51 | 11,50 | 11,54 | 7.346 | 3.529.807.200 |
| 21/8/2024 | 11,58 | 11,53 | -0,09% | 11,47 | 11,62 | 11,53 | 11,53 | 11,56 | 7.329 | 5.015.357.300 |
| 20/8/2024 | 11,68 | 11,54 | -0,77% | 11,54 | 11,68 | 11,57 | 11,54 | 11,57 | 5.767 | 2.969.198.400 |
| 19/8/2024 | 11,56 | 11,63 | +0,87% | 11,56 | 11,68 | 11,62 | 11,63 | 11,64 | 3.422 | 2.000.471.900 |
| 16/8/2024 | 11,62 | 11,53 | -0,43% | 11,53 | 11,69 | 11,57 | 11,53 | 11,57 | 439 | 4.659.144.400 |
| 15/8/2024 | 11,65 | 11,58 | -0,52% | 11,50 | 11,77 | 11,62 | 11,57 | 11,58 | 2.374 | 6.623.306.400 |
| 14/8/2024 | 11,62 | 11,64 | +0,17% | 11,56 | 11,70 | 11,63 | 11,64 | 11,67 | 2.263 | 6.223.086.400 |
| 13/8/2024 | 11,63 | 11,62 | +0,52% | 11,59 | 11,76 | 11,64 | 11,62 | 11,64 | 2.994 | 4.746.879.700 |
| 12/8/2024 | 11,60 | 11,56 | +0,17% | 11,50 | 11,67 | 11,57 | 11,56 | 11,57 | 5.996 | 2.870.448.700 |
| 9/8/2024 | 11,49 | 11,54 | +0,79% | 11,46 | 11,61 | 11,52 | 11,54 | 11,55 | 346 | 4.668.927.300 |
| 8/8/2024 | 11,49 | 11,45 | -0,09% | 11,41 | 11,54 | 11,45 | 11,43 | 11,45 | 6.230 | 3.292.439.800 |
| 7/8/2024 | 11,61 | 11,46 | -1,29% | 11,46 | 11,69 | 11,53 | 11,46 | 11,49 | 9.581 | 3.818.678.200 |
| 6/8/2024 | 11,63 | 11,61 | -0,43% | 11,54 | 11,79 | 11,62 | 11,61 | 11,63 | 9.346 | 5.713.767.000 |
| 5/8/2024 | 11,50 | 11,66 | -1,10% | 11,28 | 11,69 | 11,53 | 11,66 | 11,67 | 792 | 6.959.171.100 |
| 2/8/2024 | 12,20 | 11,79 | -4,53% | 11,79 | 12,28 | 12,00 | 11,79 | 11,83 | 9.301 | 7.200.894.200 |
| 1/8/2024 | 11,92 | 12,35 | +3,96% | 11,89 | 12,36 | 12,21 | 12,35 | 12,36 | 8.087 | 6.196.102.500 |
| 31/7/2024 | 11,85 | 11,88 | +0,34% | 11,82 | 11,95 | 11,88 | 11,88 | 11,89 | 4.995 | 3.807.520.100 |
| 30/7/2024 | 11,95 | 11,84 | -0,84% | 11,83 | 11,95 | 11,86 | 11,84 | 11,89 | 8.392 | 2.915.942.500 |
| 29/7/2024 | 12,05 | 11,94 | -0,91% | 11,92 | 12,10 | 11,97 | 11,94 | 11,97 | 6.893 | 2.293.888.900 |
| 26/7/2024 | 12,13 | 12,05 | +0,08% | 12,01 | 12,13 | 12,06 | 12,05 | 12,08 | 7.530 | 2.081.257.200 |
| 25/7/2024 | 12,15 | 12,04 | -0,99% | 12,02 | 12,24 | 12,09 | 12,04 | 12,05 | 7.516 | 2.602.920.600 |
| 24/7/2024 | 12,28 | 12,16 | -1,14% | 12,13 | 12,32 | 12,19 | 12,16 | 12,17 | 3.951 | 2.251.894.800 |
| 23/7/2024 | 12,48 | 12,30 | -1,36% | 12,30 | 12,48 | 12,34 | 12,29 | 12,33 | 5.362 | 1.835.306.100 |
| 22/7/2024 | 12,35 | 12,47 | +0,97% | 12,31 | 12,52 | 12,45 | 12,46 | 12,47 | 6.681 | 2.410.954.200 |
| 19/7/2024 | 12,37 | 12,35 | -0,56% | 12,25 | 12,48 | 12,35 | 12,32 | 12,35 | 4.492 | 2.936.769.300 |
| 18/7/2024 | 12,50 | 12,42 | -0,16% | 12,37 | 12,52 | 12,43 | 12,42 | 12,43 | 8.902 | 3.379.917.700 |
| 17/7/2024 | 12,50 | 12,44 | -0,48% | 12,42 | 12,55 | 12,46 | 12,44 | 12,45 | 5.566 | 2.295.261.900 |
| 16/7/2024 | 12,47 | 12,50 | +0,16% | 12,44 | 12,58 | 12,51 | 12,50 | 12,51 | 5.479 | 2.645.387.000 |
| 15/7/2024 | 12,48 | 12,48 | 0,00% | 12,41 | 12,51 | 12,46 | 12,44 | 12,45 | 4.048 | 1.562.326.900 |
| 12/7/2024 | 12,50 | 12,48 | +0,24% | 12,38 | 12,54 | 12,48 | 12,47 | 12,48 | 4.304 | 2.370.569.900 |
| 11/7/2024 | 12,41 | 12,45 | +0,32% | 12,40 | 12,57 | 12,50 | 12,44 | 12,46 | 7.186 | 3.368.101.800 |
| 10/7/2024 | 12,44 | 12,41 | +0,08% | 12,39 | 12,56 | 12,44 | 12,41 | 12,45 | 7.427 | 3.762.830.700 |
| 9/7/2024 | 12,32 | 12,40 | +0,49% | 12,30 | 12,46 | 12,38 | 12,40 | 12,41 | 8.893 | 4.637.709.900 |
| 8/7/2024 | 12,38 | 12,34 | -0,08% | 12,21 | 12,41 | 12,33 | 12,34 | 12,35 | 6.715 | 3.561.914.100 |
| 5/7/2024 | 12,39 | 12,35 | 0,00% | 12,27 | 12,43 | 12,33 | 12,34 | 12,37 | 6.284 | 2.261.461.400 |
| 4/7/2024 | 12,29 | 12,35 | +1,15% | 12,27 | 12,41 | 12,33 | 12,35 | 12,36 | 4.400 | 1.769.020.500 |
| 3/7/2024 | 12,25 | 12,21 | +0,16% | 12,21 | 12,34 | 12,27 | 12,21 | 12,22 | 5.247 | 2.780.609.400 |
| 2/7/2024 | 12,34 | 12,19 | -1,22% | 12,18 | 12,44 | 12,28 | 12,19 | 12,25 | 9.160 | 4.655.607.400 |
| 1/7/2024 | 12,37 | 12,34 | 0,00% | 12,33 | 12,50 | 12,38 | 12,34 | 12,35 | 5.769 | 3.319.032.300 |
| 28/6/2024 | 12,27 | 12,34 | +0,57% | 12,27 | 12,45 | 12,38 | 12,34 | 12,38 | 9.061 | 4.637.949.100 |
| 27/6/2024 | 12,25 | 12,27 | +0,25% | 12,19 | 12,35 | 12,26 | 12,27 | 12,28 | 7.778 | 3.403.513.600 |
| 26/6/2024 | 12,31 | 12,24 | -0,16% | 12,17 | 12,31 | 12,23 | 12,23 | 12,25 | 5.040 | 2.805.021.600 |
| 25/6/2024 | 12,37 | 12,26 | -0,65% | 12,26 | 12,38 | 12,30 | 12,26 | 12,29 | 3.288 | 2.512.492.500 |
| 24/6/2024 | 12,27 | 12,34 | +0,57% | 12,21 | 12,42 | 12,34 | 12,33 | 12,35 | 4.506 | 2.894.246.100 |
| 21/6/2024 | 12,20 | 12,27 | +0,49% | 12,17 | 12,33 | 12,24 | 12,23 | 12,28 | 5.546 | 4.394.699.500 |
| 20/6/2024 | 12,19 | 12,21 | +0,16% | 12,13 | 12,30 | 12,19 | 12,20 | 12,21 | 5.992 | 2.993.469.600 |
| 19/6/2024 | 12,21 | 12,19 | -0,73% | 11,99 | 12,24 | 12,12 | 12,19 | 12,20 | 4.231 | 3.240.674.500 |
| 18/6/2024 | 12,11 | 12,28 | +1,24% | 12,08 | 12,29 | 12,22 | 12,24 | 12,28 | 5.891 | 3.979.267.300 |
| 17/6/2024 | 12,20 | 12,13 | -0,41% | 12,11 | 12,25 | 12,15 | 12,12 | 12,17 | 5.107 | 3.254.833.200 |
| 14/6/2024 | 12,11 | 12,18 | +0,58% | 12,10 | 12,24 | 12,17 | 12,18 | 12,20 | 7.548 | 10.339.103.300 |
| 13/6/2024 | 12,09 | 12,11 | +0,25% | 12,04 | 12,20 | 12,12 | 12,10 | 12,13 | 4.782 | 3.968.902.200 |
| 12/6/2024 | 12,30 | 12,08 | -1,39% | 12,08 | 12,35 | 12,12 | 12,08 | 12,12 | 7.005 | 4.809.384.000 |
| 11/6/2024 | 12,24 | 12,25 | +0,33% | 12,21 | 12,36 | 12,29 | 12,24 | 12,27 | 7.317 | 4.960.138.600 |
| 10/6/2024 | 12,18 | 12,21 | +0,91% | 12,01 | 12,26 | 12,17 | 12,21 | 12,22 | 1.629 | 5.766.401.200 |
| 7/6/2024 | 12,43 | 12,10 | -2,89% | 12,02 | 12,45 | 12,17 | 12,08 | 12,10 | 1.968 | 7.767.925.200 |
| 6/6/2024 | 12,35 | 12,46 | +1,14% | 12,29 | 12,55 | 12,46 | 12,45 | 12,47 | 2.245 | 5.300.997.900 |
| 5/6/2024 | 12,15 | 12,32 | +1,57% | 12,13 | 12,38 | 12,28 | 12,30 | 12,32 | 1.731 | 8.158.762.500 |
| 4/6/2024 | 12,12 | 12,13 | +0,08% | 12,07 | 12,22 | 12,15 | 12,13 | 12,14 | 6.838 | 3.443.291.900 |
| 3/6/2024 | 11,98 | 12,12 | +1,51% | 11,93 | 12,18 | 12,06 | 12,11 | 12,12 | 7.082 | 6.702.952.100 |
| 31/5/2024 | 12,00 | 11,94 | -0,83% | 11,93 | 12,06 | 11,96 | 11,93 | 11,95 | 7.460 | 4.425.334.800 |
| 29/5/2024 | 12,14 | 12,04 | -0,99% | 11,97 | 12,14 | 12,04 | 12,02 | 12,04 | 8.408 | 6.003.403.200 |
| 28/5/2024 | 12,34 | 12,16 | -0,82% | 12,11 | 12,44 | 12,25 | 12,15 | 12,17 | 9.075 | 6.249.277.800 |
| 27/5/2024 | 12,15 | 12,26 | +0,91% | 12,13 | 12,31 | 12,22 | 12,25 | 12,26 | 6.043 | 3.522.962.200 |
| 24/5/2024 | 12,09 | 12,15 | +0,50% | 12,08 | 12,24 | 12,17 | 12,14 | 12,16 | 5.929 | 3.955.232.100 |
| 23/5/2024 | 12,04 | 12,09 | +0,50% | 12,01 | 12,10 | 12,07 | 12,07 | 12,09 | 6.396 | 3.102.862.100 |
| 22/5/2024 | 12,05 | 12,03 | 0,00% | 12,00 | 12,16 | 12,07 | 12,02 | 12,03 | 4.910 | 13.112.486.300 |
| 21/5/2024 | 11,90 | 12,03 | +1,35% | 11,87 | 12,03 | 11,95 | 12,00 | 12,03 | 7.974 | 6.021.111.100 |
| 20/5/2024 | 11,78 | 11,87 | +1,02% | 11,74 | 11,99 | 11,87 | 11,85 | 11,87 | 6.524 | 6.616.099.100 |
| 17/5/2024 | 11,85 | 11,75 | -0,68% | 11,73 | 12,02 | 11,85 | 11,74 | 11,77 | 3.101 | 10.138.602.600 |
| 16/5/2024 | 11,50 | 11,83 | -1,66% | 11,32 | 11,93 | 11,61 | 11,83 | 11,84 | 5.996 | 28.774.264.900 |
| 15/5/2024 | 12,00 | 12,03 | +0,33% | 11,91 | 12,11 | 12,03 | 12,03 | 12,04 | 5.900 | 3.138.467.100 |
| 14/5/2024 | 11,89 | 11,99 | +0,84% | 11,85 | 12,07 | 11,94 | 11,98 | 12,00 | 1.930 | 8.339.275.900 |
| 13/5/2024 | 11,82 | 11,89 | +0,51% | 11,80 | 11,96 | 11,89 | 11,88 | 11,89 | 4.482 | 2.669.913.500 |
| 10/5/2024 | 11,85 | 11,83 | +0,17% | 11,73 | 11,93 | 11,84 | 11,80 | 11,83 | 5.895 | 4.818.702.100 |
| 9/5/2024 | 11,64 | 11,81 | +1,46% | 11,55 | 11,87 | 11,76 | 11,80 | 11,81 | 9.894 | 6.619.873.500 |
| 8/5/2024 | 11,77 | 11,64 | -0,60% | 11,55 | 11,79 | 11,62 | 11,64 | 11,65 | 8.321 | 4.620.510.400 |
| 7/5/2024 | 11,69 | 11,71 | +0,52% | 11,61 | 11,86 | 11,75 | 11,71 | 11,72 | 9.654 | 7.213.604.500 |
| 6/5/2024 | 11,71 | 11,65 | -0,26% | 11,64 | 11,88 | 11,74 | 11,65 | 11,66 | 8.563 | 6.858.991.000 |
| 3/5/2024 | 11,52 | 11,68 | +1,74% | 11,52 | 11,76 | 11,67 | 11,67 | 11,69 | 9.979 | 17.670.468.800 |
| 2/5/2024 | 11,64 | 11,48 | -0,95% | 11,25 | 11,66 | 11,35 | 11,48 | 11,50 | 7.625 | 23.333.369.600 |
| 30/4/2024 | 11,62 | 11,59 | -0,09% | 11,52 | 11,62 | 11,57 | 11,59 | 11,60 | 6.658 | 4.522.281.200 |
| 29/4/2024 | 11,51 | 11,60 | +1,05% | 11,49 | 11,68 | 11,60 | 11,60 | 11,61 | 4.473 | 2.417.765.300 |
| 26/4/2024 | 11,38 | 11,48 | +1,41% | 11,37 | 11,63 | 11,50 | 11,47 | 11,48 | 6.445 | 5.732.306.400 |
| 25/4/2024 | 11,61 | 11,32 | -2,16% | 11,32 | 11,61 | 11,43 | 11,32 | 11,38 | 6.982 | 4.005.868.300 |
| 24/4/2024 | 11,84 | 11,57 | -2,20% | 11,57 | 11,92 | 11,69 | 11,57 | 11,59 | 6.486 | 3.897.079.800 |
| 23/4/2024 | 11,73 | 11,83 | +0,68% | 11,68 | 11,91 | 11,81 | 11,82 | 11,84 | 5.309 | 5.035.318.400 |
| 22/4/2024 | 11,82 | 11,75 | -0,51% | 11,65 | 11,83 | 11,73 | 11,74 | 11,76 | 5.550 | 3.556.792.100 |
| 19/4/2024 | 11,80 | 11,81 | +0,17% | 11,73 | 11,88 | 11,80 | 11,80 | 11,83 | 5.925 | 7.785.585.100 |