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.
AZEV4F - AZEVEDO - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,22 | 1,14 | -4,20% | 1,11 | 1,28 | 1,16 | 1,14 | 1,15 | 973 | 2.077.376 |
| 20/1/2025 | 1,10 | 1,19 | +9,17% | 1,05 | 1,25 | 1,16 | 1,19 | 1,20 | 751 | 1.775.275 |
| 17/1/2025 | 1,07 | 1,09 | +6,86% | 1,05 | 1,12 | 1,07 | 1,08 | 1,09 | 580 | 1.153.455 |
| 16/1/2025 | 1,00 | 1,02 | +5,15% | 0,99 | 1,08 | 1,01 | 1,02 | 1,06 | 562 | 1.123.177 |
| 15/1/2025 | 0,94 | 0,97 | +4,30% | 0,93 | 0,98 | 0,95 | 0,97 | 0,98 | 469 | 759.408 |
| 14/1/2025 | 0,93 | 0,93 | -1,06% | 0,89 | 0,97 | 0,91 | 0,92 | 0,93 | 612 | 972.412 |
| 13/1/2025 | 0,97 | 0,94 | -2,08% | 0,92 | 0,98 | 0,95 | 0,93 | 0,98 | 790 | 1.263.874 |
| 10/1/2025 | 1,00 | 0,96 | -4,00% | 0,94 | 1,00 | 0,96 | 0,96 | 0,98 | 696 | 1.174.355 |
| 9/1/2025 | 1,05 | 1,00 | -2,91% | 0,99 | 1,05 | 1,00 | 0,98 | 1,00 | 644 | 1.006.924 |
| 8/1/2025 | 1,04 | 1,03 | +4,04% | 0,99 | 1,05 | 1,01 | 1,00 | 1,03 | 1.145 | 2.078.912 |
| 7/1/2025 | 0,97 | 0,99 | 0,00% | 0,97 | 1,02 | 0,99 | 0,98 | 0,99 | 560 | 928.931 |
| 6/1/2025 | 0,99 | 0,99 | -1,00% | 0,96 | 1,01 | 0,98 | 0,98 | 0,99 | 469 | 741.226 |
| 3/1/2025 | 0,98 | 1,00 | +4,17% | 0,96 | 1,05 | 1,01 | 1,00 | 1,02 | 392 | 806.904 |
| 2/1/2025 | 0,96 | 0,96 | +1,05% | 0,94 | 0,99 | 0,96 | 0,96 | 0,99 | 673 | 1.139.875 |
| 30/12/2024 | 1,03 | 0,95 | -5,94% | 0,94 | 1,05 | 0,96 | 0,95 | 0,97 | 783 | 1.358.753 |
| 27/12/2024 | 0,99 | 1,01 | +3,06% | 0,98 | 1,08 | 1,01 | 1,01 | 1,07 | 498 | 967.934 |
| 26/12/2024 | 1,03 | 0,98 | -3,92% | 0,98 | 1,03 | 0,99 | 0,98 | 1,00 | 580 | 1.069.092 |
| 23/12/2024 | 1,07 | 1,02 | -2,86% | 0,98 | 1,10 | 1,01 | 0,99 | 1,02 | 706 | 1.227.867 |
| 20/12/2024 | 1,12 | 1,05 | -4,55% | 1,05 | 1,14 | 1,08 | 1,05 | 1,08 | 463 | 920.636 |
| 19/12/2024 | 1,09 | 1,10 | +2,80% | 1,04 | 1,17 | 1,08 | 1,10 | 1,16 | 369 | 855.108 |
| 18/12/2024 | 1,10 | 1,07 | -0,93% | 1,02 | 1,20 | 1,06 | 1,02 | 1,08 | 710 | 1.367.507 |
| 17/12/2024 | 1,25 | 1,08 | -14,29% | 1,06 | 1,26 | 1,14 | 1,08 | 1,10 | 869 | 1.991.690 |
| 16/12/2024 | 1,04 | 1,26 | +31,25% | 1,04 | 1,29 | 1,19 | 1,22 | 1,26 | 1.326 | 3.345.569 |
| 13/12/2024 | 0,86 | 0,96 | +18,52% | 0,86 | 1,06 | 0,98 | 0,96 | 1,01 | 831 | 1.647.045 |
| 12/12/2024 | 0,85 | 0,81 | -5,81% | 0,79 | 0,85 | 0,81 | 0,81 | 0,85 | 413 | 707.636 |
| 11/12/2024 | 0,82 | 0,86 | +4,88% | 0,80 | 0,86 | 0,81 | 0,82 | 0,86 | 460 | 694.490 |
| 10/12/2024 | 0,76 | 0,82 | +7,89% | 0,74 | 0,83 | 0,78 | 0,81 | 0,83 | 439 | 876.666 |
| 9/12/2024 | 0,81 | 0,76 | -6,17% | 0,73 | 0,83 | 0,78 | 0,75 | 0,76 | 804 | 1.383.712 |
| 6/12/2024 | 0,86 | 0,81 | -4,71% | 0,81 | 0,86 | 0,83 | 0,81 | 0,82 | 613 | 1.004.147 |
| 5/12/2024 | 0,85 | 0,85 | +1,19% | 0,84 | 0,89 | 0,86 | 0,85 | 0,86 | 411 | 727.052 |
| 4/12/2024 | 0,89 | 0,84 | -6,67% | 0,84 | 0,92 | 0,88 | 0,84 | 0,86 | 469 | 886.998 |
| 3/12/2024 | 0,88 | 0,90 | +2,27% | 0,85 | 0,92 | 0,87 | 0,87 | 0,90 | 543 | 1.026.391 |
| 2/12/2024 | 0,92 | 0,88 | -3,30% | 0,85 | 0,96 | 0,90 | 0,87 | 0,88 | 630 | 1.188.549 |
| 29/11/2024 | 0,93 | 0,91 | +1,11% | 0,87 | 0,93 | 0,90 | 0,91 | 0,93 | 724 | 1.583.300 |
| 28/11/2024 | 1,04 | 0,90 | -15,89% | 0,90 | 1,05 | 0,98 | 0,90 | 0,94 | 1.049 | 2.085.669 |
| 27/11/2024 | 1,11 | 1,07 | -2,73% | 1,03 | 1,11 | 1,06 | 1,05 | 1,07 | 490 | 1.042.144 |
| 26/11/2024 | 1,12 | 1,10 | -1,79% | 1,09 | 1,14 | 1,11 | 1,09 | 1,10 | 351 | 776.739 |
| 25/11/2024 | 1,07 | 1,12 | +5,66% | 1,06 | 1,13 | 1,09 | 1,10 | 1,12 | 432 | 1.003.993 |
| 22/11/2024 | 1,05 | 1,06 | +1,92% | 1,03 | 1,08 | 1,04 | 1,06 | 1,09 | 510 | 1.162.646 |
| 21/11/2024 | 1,07 | 1,04 | -3,70% | 1,02 | 1,07 | 1,04 | 1,04 | 1,05 | 729 | 1.303.182 |
| 19/11/2024 | 1,14 | 1,08 | -3,57% | 1,06 | 1,14 | 1,08 | 1,07 | 1,08 | 871 | 1.861.849 |
| 18/11/2024 | 1,16 | 1,12 | -2,61% | 1,12 | 1,17 | 1,14 | 1,12 | 1,13 | 727 | 1.596.540 |
| 14/11/2024 | 1,17 | 1,15 | 0,00% | 1,13 | 1,17 | 1,15 | 1,15 | 1,16 | 586 | 1.290.285 |
| 13/11/2024 | 1,18 | 1,15 | -0,86% | 1,14 | 1,18 | 1,15 | 1,15 | 1,18 | 556 | 1.300.924 |
| 12/11/2024 | 1,22 | 1,16 | -2,52% | 1,16 | 1,22 | 1,18 | 1,16 | 1,19 | 466 | 1.260.180 |
| 11/11/2024 | 1,16 | 1,19 | +1,71% | 1,15 | 1,21 | 1,18 | 1,19 | 1,21 | 387 | 803.386 |
| 8/11/2024 | 1,17 | 1,17 | 0,00% | 1,13 | 1,17 | 1,14 | 1,13 | 1,17 | 627 | 1.261.194 |
| 7/11/2024 | 1,21 | 1,17 | -1,68% | 1,16 | 1,23 | 1,19 | 1,17 | 1,18 | 401 | 834.744 |
| 6/11/2024 | 1,22 | 1,19 | -0,83% | 1,18 | 1,22 | 1,19 | 1,19 | 1,21 | 296 | 628.152 |
| 5/11/2024 | 1,20 | 1,20 | -0,83% | 1,18 | 1,22 | 1,20 | 1,20 | 1,22 | 295 | 718.600 |
| 4/11/2024 | 1,14 | 1,21 | +4,31% | 1,14 | 1,21 | 1,18 | 1,19 | 1,21 | 424 | 950.223 |
| 1/11/2024 | 1,18 | 1,16 | 0,00% | 1,14 | 1,19 | 1,15 | 1,15 | 1,16 | 457 | 948.003 |
| 31/10/2024 | 1,20 | 1,16 | -2,52% | 1,16 | 1,20 | 1,17 | 1,16 | 1,18 | 462 | 976.257 |
| 30/10/2024 | 1,20 | 1,19 | 0,00% | 1,18 | 1,21 | 1,19 | 1,18 | 1,19 | 280 | 615.166 |
| 29/10/2024 | 1,22 | 1,19 | 0,00% | 1,18 | 1,22 | 1,19 | 1,18 | 1,19 | 424 | 818.068 |
| 28/10/2024 | 1,26 | 1,19 | -3,25% | 1,19 | 1,27 | 1,21 | 1,19 | 1,21 | 387 | 749.876 |
| 25/10/2024 | 1,29 | 1,23 | -2,38% | 1,21 | 1,29 | 1,23 | 1,23 | 1,24 | 416 | 794.746 |
| 24/10/2024 | 1,28 | 1,26 | +0,80% | 1,24 | 1,29 | 1,26 | 1,26 | 1,29 | 271 | 638.901 |
| 23/10/2024 | 1,24 | 1,25 | +3,31% | 1,21 | 1,26 | 1,23 | 1,25 | 1,26 | 282 | 493.740 |
| 22/10/2024 | 1,24 | 1,21 | -3,20% | 1,19 | 1,27 | 1,22 | 1,21 | 1,23 | 567 | 1.168.291 |
| 21/10/2024 | 1,24 | 1,25 | -3,10% | 1,24 | 1,29 | 1,25 | 1,24 | 1,25 | 494 | 950.075 |
| 18/10/2024 | 1,29 | 1,29 | -0,77% | 1,25 | 1,30 | 1,26 | 1,25 | 1,29 | 360 | 818.079 |
| 17/10/2024 | 1,31 | 1,30 | 0,00% | 1,27 | 1,33 | 1,29 | 1,28 | 1,30 | 357 | 827.504 |
| 16/10/2024 | 1,30 | 1,30 | +1,56% | 1,28 | 1,33 | 1,29 | 1,29 | 1,30 | 337 | 998.863 |
| 15/10/2024 | 1,33 | 1,28 | -3,76% | 1,28 | 1,34 | 1,30 | 1,28 | 1,31 | 363 | 1.033.993 |
| 14/10/2024 | 1,25 | 1,33 | +8,13% | 1,23 | 1,33 | 1,28 | 1,31 | 1,33 | 493 | 1.570.721 |
| 11/10/2024 | 1,27 | 1,23 | -1,60% | 1,21 | 1,27 | 1,23 | 1,23 | 1,26 | 509 | 1.327.080 |
| 10/10/2024 | 1,29 | 1,25 | -0,79% | 1,24 | 1,29 | 1,25 | 1,25 | 1,27 | 386 | 910.783 |
| 9/10/2024 | 1,28 | 1,26 | 0,00% | 1,25 | 1,32 | 1,26 | 1,26 | 1,28 | 369 | 957.051 |
| 8/10/2024 | 1,28 | 1,26 | +0,80% | 1,25 | 1,30 | 1,26 | 1,26 | 1,28 | 458 | 1.133.889 |
| 7/10/2024 | 1,28 | 1,25 | 0,00% | 1,25 | 1,34 | 1,29 | 1,25 | 1,29 | 721 | 1.974.097 |
| 4/10/2024 | 1,28 | 1,25 | -0,79% | 1,25 | 1,29 | 1,26 | 1,25 | 1,29 | 225 | 470.738 |
| 3/10/2024 | 1,29 | 1,26 | -2,33% | 1,24 | 1,29 | 1,25 | 1,26 | 1,30 | 434 | 1.061.780 |
| 2/10/2024 | 1,30 | 1,29 | +0,78% | 1,27 | 1,33 | 1,29 | 1,26 | 1,29 | 417 | 1.085.298 |
| 1/10/2024 | 1,37 | 1,28 | -5,19% | 1,28 | 1,37 | 1,33 | 1,28 | 1,31 | 516 | 1.195.115 |
| 30/9/2024 | 1,36 | 1,35 | +10,66% | 1,34 | 1,44 | 1,37 | 1,35 | 1,39 | 459 | 1.468.501 |
| 26/9/2024 | 1,28 | 1,22 | -3,17% | 1,22 | 1,29 | 1,25 | 1,22 | 1,26 | 236 | 651.524 |
| 25/9/2024 | 1,22 | 1,26 | +3,28% | 1,20 | 1,30 | 1,25 | 1,26 | 1,29 | 284 | 676.897 |
| 24/9/2024 | 1,20 | 1,22 | +1,67% | 1,20 | 1,23 | 1,20 | 1,20 | 1,22 | 263 | 722.871 |
| 23/9/2024 | 1,22 | 1,20 | 0,00% | 1,17 | 1,23 | 1,19 | 1,19 | 1,20 | 486 | 1.251.165 |
| 20/9/2024 | 1,28 | 1,20 | -5,51% | 1,18 | 1,28 | 1,21 | 1,20 | 1,21 | 722 | 1.710.910 |
| 19/9/2024 | 1,35 | 1,27 | -4,51% | 1,27 | 1,36 | 1,30 | 1,27 | 1,28 | 461 | 1.305.639 |
| 18/9/2024 | 1,31 | 1,33 | +2,31% | 1,31 | 1,39 | 1,34 | 1,32 | 1,33 | 316 | 941.267 |
| 17/9/2024 | 1,33 | 1,30 | -0,76% | 1,29 | 1,34 | 1,31 | 1,30 | 1,31 | 281 | 602.941 |
| 16/9/2024 | 1,34 | 1,31 | -2,24% | 1,27 | 1,34 | 1,29 | 1,31 | 1,34 | 681 | 1.586.659 |
| 13/9/2024 | 1,32 | 1,34 | +1,52% | 1,31 | 1,35 | 1,33 | 1,32 | 1,34 | 401 | 854.857 |
| 12/9/2024 | 1,37 | 1,32 | -2,22% | 1,31 | 1,37 | 1,33 | 1,32 | 1,35 | 374 | 864.148 |
| 11/9/2024 | 1,36 | 1,35 | +0,75% | 1,33 | 1,38 | 1,35 | 1,34 | 1,35 | 464 | 1.330.618 |
| 10/9/2024 | 1,41 | 1,34 | -2,19% | 1,33 | 1,46 | 1,39 | 1,34 | 1,37 | 627 | 2.145.256 |
| 9/9/2024 | 1,41 | 1,37 | -2,14% | 1,35 | 1,42 | 1,37 | 1,37 | 1,40 | 455 | 1.360.675 |
| 6/9/2024 | 1,38 | 1,40 | +1,45% | 1,34 | 1,43 | 1,38 | 1,39 | 1,40 | 415 | 1.205.089 |
| 5/9/2024 | 1,36 | 1,38 | +2,22% | 1,32 | 1,38 | 1,34 | 1,36 | 1,38 | 402 | 1.317.776 |
| 4/9/2024 | 1,45 | 1,35 | -5,59% | 1,32 | 1,45 | 1,35 | 1,34 | 1,35 | 1.324 | 4.335.654 |
| 3/9/2024 | 1,49 | 1,43 | -3,38% | 1,43 | 1,49 | 1,45 | 1,43 | 1,47 | 281 | 818.903 |
| 2/9/2024 | 1,53 | 1,48 | -1,99% | 1,44 | 1,53 | 1,46 | 1,44 | 1,48 | 406 | 1.039.130 |
| 30/8/2024 | 1,43 | 1,51 | +7,86% | 1,40 | 1,52 | 1,48 | 1,50 | 1,51 | 481 | 2.081.494 |
| 29/8/2024 | 1,42 | 1,40 | -1,41% | 1,39 | 1,45 | 1,41 | 1,40 | 1,41 | 229 | 633.829 |
| 28/8/2024 | 1,39 | 1,42 | -2,07% | 1,38 | 1,42 | 1,40 | 1,40 | 1,42 | 304 | 782.407 |
| 27/8/2024 | 1,40 | 1,45 | +2,84% | 1,40 | 1,45 | 1,41 | 1,41 | 1,45 | 227 | 660.820 |
| 26/8/2024 | 1,48 | 1,41 | -3,42% | 1,39 | 1,48 | 1,41 | 1,41 | 1,45 | 403 | 1.090.208 |
| 23/8/2024 | 1,47 | 1,46 | +2,10% | 1,42 | 1,49 | 1,45 | 1,45 | 1,46 | 281 | 637.360 |
| 22/8/2024 | 1,46 | 1,43 | -0,69% | 1,39 | 1,52 | 1,46 | 1,43 | 1,45 | 349 | 970.220 |
| 21/8/2024 | 1,45 | 1,44 | +0,70% | 1,39 | 1,45 | 1,41 | 1,41 | 1,45 | 319 | 800.991 |
| 20/8/2024 | 1,43 | 1,43 | -1,38% | 1,38 | 1,47 | 1,41 | 1,40 | 1,43 | 477 | 998.697 |
| 19/8/2024 | 1,48 | 1,45 | -0,68% | 1,44 | 1,52 | 1,46 | 1,45 | 1,48 | 376 | 1.121.526 |
| 16/8/2024 | 1,39 | 1,46 | +7,35% | 1,35 | 1,48 | 1,40 | 1,44 | 1,46 | 375 | 1.030.487 |
| 15/8/2024 | 1,40 | 1,36 | -3,55% | 1,30 | 1,44 | 1,37 | 1,36 | 1,39 | 677 | 1.624.587 |
| 14/8/2024 | 1,49 | 1,41 | -4,08% | 1,37 | 1,51 | 1,42 | 1,40 | 1,41 | 615 | 1.307.449 |
| 13/8/2024 | 1,52 | 1,47 | -2,00% | 1,46 | 1,55 | 1,48 | 1,47 | 1,48 | 315 | 764.273 |
| 12/8/2024 | 1,56 | 1,50 | -2,60% | 1,49 | 1,58 | 1,52 | 1,50 | 1,54 | 393 | 1.017.320 |
| 9/8/2024 | 1,51 | 1,54 | +1,32% | 1,49 | 1,58 | 1,52 | 1,52 | 1,54 | 314 | 1.057.556 |
| 8/8/2024 | 1,51 | 1,52 | +1,33% | 1,47 | 1,54 | 1,49 | 1,48 | 1,52 | 295 | 840.473 |
| 7/8/2024 | 1,44 | 1,50 | +4,17% | 1,44 | 1,52 | 1,47 | 1,46 | 1,50 | 322 | 1.062.116 |
| 6/8/2024 | 1,40 | 1,44 | +1,41% | 1,40 | 1,46 | 1,43 | 1,42 | 1,44 | 263 | 639.740 |
| 5/8/2024 | 1,43 | 1,42 | -0,70% | 1,34 | 1,44 | 1,40 | 1,42 | 1,44 | 360 | 822.806 |
| 2/8/2024 | 1,35 | 1,43 | +4,38% | 1,35 | 1,44 | 1,39 | 1,42 | 1,43 | 342 | 1.072.023 |
| 1/8/2024 | 1,48 | 1,37 | -7,43% | 1,34 | 1,48 | 1,38 | 1,35 | 1,37 | 442 | 1.063.457 |
| 31/7/2024 | 1,39 | 1,48 | +11,28% | 1,37 | 1,48 | 1,44 | 1,48 | 1,50 | 411 | 1.308.454 |
| 30/7/2024 | 1,42 | 1,33 | -5,00% | 1,32 | 1,42 | 1,35 | 1,33 | 1,37 | 460 | 1.107.469 |
| 29/7/2024 | 1,43 | 1,40 | -1,41% | 1,34 | 1,44 | 1,37 | 1,39 | 1,40 | 611 | 1.502.050 |
| 26/7/2024 | 1,48 | 1,42 | -2,07% | 1,42 | 1,51 | 1,45 | 1,42 | 1,46 | 512 | 1.297.632 |
| 25/7/2024 | 1,56 | 1,45 | -7,64% | 1,43 | 1,56 | 1,47 | 1,45 | 1,46 | 637 | 1.597.658 |
| 24/7/2024 | 1,67 | 1,57 | -5,99% | 1,51 | 1,67 | 1,56 | 1,56 | 1,57 | 508 | 1.425.620 |
| 23/7/2024 | 1,59 | 1,67 | +6,37% | 1,56 | 1,68 | 1,62 | 1,66 | 1,67 | 348 | 918.760 |
| 22/7/2024 | 1,61 | 1,57 | -1,88% | 1,56 | 1,65 | 1,59 | 1,57 | 1,61 | 415 | 1.092.959 |
| 19/7/2024 | 1,63 | 1,60 | -3,03% | 1,58 | 1,66 | 1,61 | 1,59 | 1,63 | 263 | 724.974 |
| 18/7/2024 | 1,66 | 1,65 | 0,00% | 1,56 | 1,67 | 1,60 | 1,60 | 1,65 | 405 | 1.112.511 |
| 17/7/2024 | 1,78 | 1,65 | -8,33% | 1,61 | 1,81 | 1,72 | 1,65 | 1,67 | 545 | 1.696.477 |
| 16/7/2024 | 1,88 | 1,80 | -3,74% | 1,73 | 1,93 | 1,82 | 1,79 | 1,80 | 562 | 2.204.152 |
| 15/7/2024 | 1,69 | 1,87 | +12,65% | 1,65 | 1,91 | 1,76 | 1,87 | 1,73 | 679 | 2.722.249 |
| 12/7/2024 | 1,57 | 1,66 | +7,10% | 1,54 | 1,72 | 1,63 | 1,66 | 1,69 | 506 | 2.244.523 |
| 11/7/2024 | 1,66 | 1,55 | -3,13% | 1,55 | 1,66 | 1,57 | 1,55 | 1,58 | 283 | 980.087 |
| 10/7/2024 | 1,55 | 1,60 | +4,58% | 1,52 | 1,64 | 1,57 | 1,60 | 1,61 | 384 | 1.753.302 |
| 9/7/2024 | 1,55 | 1,53 | -0,65% | 1,52 | 1,58 | 1,55 | 1,53 | 1,56 | 296 | 899.998 |
| 8/7/2024 | 1,58 | 1,54 | -1,91% | 1,53 | 1,59 | 1,55 | 1,54 | 1,56 | 458 | 1.366.316 |
| 5/7/2024 | 1,54 | 1,57 | +3,97% | 1,52 | 1,60 | 1,56 | 1,57 | 1,59 | 428 | 1.264.710 |
| 4/7/2024 | 1,51 | 1,51 | +0,67% | 1,51 | 1,59 | 1,55 | 1,51 | 1,55 | 849 | 4.103.696 |
| 3/7/2024 | 1,46 | 1,50 | +2,74% | 1,45 | 1,53 | 1,49 | 1,49 | 1,50 | 476 | 1.273.459 |
| 2/7/2024 | 1,50 | 1,46 | -1,35% | 1,43 | 1,51 | 1,46 | 1,44 | 1,46 | 451 | 1.190.075 |
| 1/7/2024 | 1,50 | 1,48 | -1,33% | 1,41 | 1,53 | 1,47 | 1,48 | 1,50 | 682 | 1.674.053 |
| 28/6/2024 | 1,60 | 1,50 | -0,66% | 1,46 | 1,67 | 1,54 | 1,49 | 1,50 | 1.168 | 3.896.397 |
| 27/6/2024 | 1,50 | 1,51 | +1,34% | 1,46 | 1,55 | 1,50 | 1,51 | 1,55 | 550 | 1.749.106 |
| 26/6/2024 | 1,70 | 1,49 | -12,87% | 1,44 | 1,77 | 1,55 | 1,49 | 1,54 | 1.123 | 3.849.910 |
| 25/6/2024 | 1,60 | 1,71 | +7,55% | 1,58 | 1,78 | 1,68 | 1,71 | 1,73 | 1.340 | 5.231.381 |
| 24/6/2024 | 1,39 | 1,59 | +15,22% | 1,39 | 1,60 | 1,51 | 1,58 | 1,59 | 882 | 2.953.820 |
| 21/6/2024 | 1,38 | 1,38 | +1,47% | 1,38 | 1,49 | 1,43 | 1,38 | 1,41 | 564 | 1.546.680 |
| 20/6/2024 | 1,49 | 1,36 | -7,48% | 1,33 | 1,56 | 1,42 | 1,36 | 1,37 | 800 | 2.329.380 |
| 19/6/2024 | 1,31 | 1,47 | +18,55% | 1,31 | 1,51 | 1,45 | 1,46 | 1,47 | 927 | 3.047.216 |
| 18/6/2024 | 1,15 | 1,24 | +7,83% | 1,15 | 1,34 | 1,25 | 1,24 | 1,25 | 400 | 1.006.016 |
| 17/6/2024 | 1,23 | 1,15 | -3,36% | 1,14 | 1,23 | 1,17 | 1,15 | 1,17 | 342 | 674.249 |
| 14/6/2024 | 1,22 | 1,19 | -4,80% | 1,19 | 1,24 | 1,21 | 1,19 | 1,20 | 247 | 470.415 |
| 13/6/2024 | 1,22 | 1,25 | +3,31% | 1,19 | 1,25 | 1,21 | 1,21 | 1,25 | 157 | 293.377 |
| 12/6/2024 | 1,21 | 1,21 | +1,68% | 1,21 | 1,27 | 1,23 | 1,21 | 1,25 | 248 | 894.162 |
| 11/6/2024 | 1,20 | 1,19 | +1,71% | 1,19 | 1,25 | 1,21 | 1,19 | 1,25 | 254 | 1.090.966 |
| 10/6/2024 | 1,20 | 1,17 | 0,00% | 1,15 | 1,22 | 1,17 | 1,17 | 1,20 | 261 | 682.925 |
| 7/6/2024 | 1,18 | 1,17 | -0,85% | 1,14 | 1,21 | 1,17 | 1,17 | 1,19 | 281 | 893.548 |
| 6/6/2024 | 1,16 | 1,18 | +5,36% | 1,13 | 1,18 | 1,15 | 1,17 | 1,18 | 246 | 687.819 |
| 5/6/2024 | 1,12 | 1,12 | -1,75% | 1,11 | 1,22 | 1,15 | 1,12 | 1,15 | 347 | 967.684 |
| 4/6/2024 | 1,16 | 1,14 | -0,87% | 1,11 | 1,17 | 1,12 | 1,13 | 1,14 | 367 | 857.630 |
| 3/6/2024 | 1,19 | 1,15 | -2,54% | 1,12 | 1,19 | 1,14 | 1,14 | 1,15 | 442 | 993.048 |
| 31/5/2024 | 1,22 | 1,18 | -2,48% | 1,14 | 1,22 | 1,16 | 1,18 | 1,20 | 393 | 904.861 |
| 29/5/2024 | 1,19 | 1,21 | +2,54% | 1,13 | 1,25 | 1,18 | 1,19 | 1,21 | 415 | 1.169.834 |
| 28/5/2024 | 1,21 | 1,18 | -1,67% | 1,13 | 1,23 | 1,17 | 1,16 | 1,18 | 661 | 1.565.550 |
| 27/5/2024 | 1,24 | 1,20 | -4,00% | 1,19 | 1,27 | 1,22 | 1,20 | 1,25 | 484 | 1.266.020 |
| 24/5/2024 | 1,25 | 1,25 | -0,79% | 1,23 | 1,30 | 1,26 | 1,24 | 1,25 | 374 | 1.085.771 |
| 23/5/2024 | 1,33 | 1,26 | -5,26% | 1,21 | 1,33 | 1,26 | 1,26 | 1,27 | 463 | 1.112.799 |
| 22/5/2024 | 1,37 | 1,33 | -2,92% | 1,29 | 1,37 | 1,31 | 1,30 | 1,33 | 322 | 855.477 |
| 21/5/2024 | 1,37 | 1,37 | 0,00% | 1,32 | 1,37 | 1,34 | 1,32 | 1,37 | 219 | 494.689 |
| 20/5/2024 | 1,36 | 1,37 | +1,48% | 1,32 | 1,40 | 1,35 | 1,35 | 1,37 | 271 | 726.367 |
| 17/5/2024 | 1,34 | 1,35 | +1,50% | 1,29 | 1,35 | 1,32 | 1,33 | 1,35 | 215 | 434.082 |
| 16/5/2024 | 1,35 | 1,33 | +0,76% | 1,29 | 1,35 | 1,30 | 1,31 | 1,33 | 272 | 643.952 |
| 15/5/2024 | 1,34 | 1,32 | -0,75% | 1,30 | 1,36 | 1,32 | 1,31 | 1,32 | 249 | 535.073 |
| 14/5/2024 | 1,31 | 1,33 | -0,75% | 1,30 | 1,35 | 1,32 | 1,32 | 1,33 | 198 | 485.269 |
| 13/5/2024 | 1,33 | 1,34 | +1,52% | 1,29 | 1,34 | 1,30 | 1,31 | 1,34 | 198 | 528.139 |
| 10/5/2024 | 1,29 | 1,32 | +3,13% | 1,28 | 1,36 | 1,30 | 1,29 | 1,32 | 240 | 685.203 |
| 9/5/2024 | 1,32 | 1,28 | -3,76% | 1,27 | 1,32 | 1,29 | 1,28 | 1,32 | 349 | 833.248 |
| 8/5/2024 | 1,34 | 1,33 | -0,75% | 1,28 | 1,38 | 1,32 | 1,30 | 1,33 | 409 | 1.161.066 |
| 7/5/2024 | 1,40 | 1,34 | -4,29% | 1,33 | 1,44 | 1,38 | 1,34 | 1,38 | 301 | 948.431 |
| 6/5/2024 | 1,47 | 1,40 | -4,76% | 1,36 | 1,50 | 1,40 | 1,37 | 1,40 | 387 | 1.124.715 |
| 3/5/2024 | 1,27 | 1,47 | +15,75% | 1,26 | 1,49 | 1,39 | 1,45 | 1,48 | 476 | 1.695.440 |
| 2/5/2024 | 1,23 | 1,27 | +2,42% | 1,22 | 1,28 | 1,24 | 1,23 | 1,27 | 376 | 819.630 |
| 30/4/2024 | 1,29 | 1,24 | -2,36% | 1,20 | 1,29 | 1,23 | 1,21 | 1,24 | 501 | 1.323.654 |
| 29/4/2024 | 1,26 | 1,27 | +1,60% | 1,22 | 1,32 | 1,26 | 1,25 | 1,29 | 291 | 608.837 |
| 26/4/2024 | 1,31 | 1,25 | -4,58% | 1,22 | 1,33 | 1,26 | 1,24 | 1,25 | 396 | 916.657 |
| 25/4/2024 | 1,27 | 1,31 | +1,55% | 1,24 | 1,32 | 1,27 | 1,30 | 1,31 | 411 | 1.048.745 |
| 24/4/2024 | 1,42 | 1,29 | -7,86% | 1,26 | 1,44 | 1,30 | 1,29 | 1,30 | 818 | 2.153.684 |
| 23/4/2024 | 1,45 | 1,40 | -3,45% | 1,40 | 1,47 | 1,43 | 1,40 | 1,46 | 238 | 609.428 |
| 22/4/2024 | 1,41 | 1,45 | -0,68% | 1,36 | 1,47 | 1,41 | 1,42 | 1,47 | 417 | 1.009.913 |
| 19/4/2024 | 1,42 | 1,46 | +2,10% | 1,40 | 1,50 | 1,44 | 1,45 | 1,46 | 396 | 1.020.853 |
| 18/4/2024 | 1,48 | 1,43 | -4,67% | 1,41 | 1,56 | 1,45 | 1,41 | 1,43 | 404 | 961.644 |
| 17/4/2024 | 1,60 | 1,50 | -5,06% | 1,46 | 1,69 | 1,54 | 1,46 | 1,50 | 550 | 1.644.964 |
| 16/4/2024 | 1,57 | 1,58 | -1,25% | 1,42 | 1,67 | 1,60 | 1,58 | 1,60 | 437 | 1.531.139 |
| 15/4/2024 | 1,77 | 1,60 | -5,88% | 1,43 | 1,77 | 1,57 | 1,58 | 1,60 | 806 | 2.916.427 |
| 12/4/2024 | 1,78 | 1,70 | -3,95% | 1,65 | 1,86 | 1,74 | 1,70 | 1,71 | 688 | 2.396.464 |
| 11/4/2024 | 1,71 | 1,77 | +1,72% | 1,57 | 1,83 | 1,68 | 1,75 | 1,77 | 798 | 3.138.144 |
| 10/4/2024 | 1,52 | 1,74 | +15,23% | 1,45 | 1,76 | 1,63 | 1,73 | 1,74 | 961 | 3.268.213 |
| 9/4/2024 | 1,53 | 1,51 | 0,00% | 1,45 | 1,58 | 1,50 | 1,48 | 1,51 | 736 | 2.438.651 |
| 8/4/2024 | 1,27 | 1,51 | +19,84% | 1,26 | 1,55 | 1,37 | 1,50 | 1,54 | 1.053 | 3.177.381 |
| 5/4/2024 | 1,36 | 1,26 | -7,35% | 1,19 | 1,49 | 1,27 | 1,24 | 1,26 | 918 | 2.589.806 |
| 4/4/2024 | 1,19 | 1,36 | +21,43% | 1,19 | 1,45 | 1,37 | 1,36 | 1,37 | 1.187 | 4.113.002 |
| 3/4/2024 | 1,08 | 1,12 | +5,66% | 1,05 | 1,12 | 1,08 | 1,09 | 1,12 | 375 | 848.287 |
| 2/4/2024 | 1,12 | 1,06 | -5,36% | 1,04 | 1,19 | 1,09 | 1,06 | 1,07 | 637 | 1.542.615 |
| 1/4/2024 | 1,15 | 1,12 | -3,45% | 1,08 | 1,23 | 1,11 | 1,11 | 1,12 | 570 | 1.276.226 |
| 28/3/2024 | 1,16 | 1,16 | -1,69% | 1,04 | 1,16 | 1,11 | 1,14 | 1,16 | 870 | 1.797.790 |
| 27/3/2024 | 1,24 | 1,18 | -4,07% | 1,15 | 1,25 | 1,21 | 1,16 | 1,18 | 621 | 1.418.297 |
| 26/3/2024 | 1,31 | 1,23 | -5,38% | 1,23 | 1,34 | 1,27 | 1,23 | 1,27 | 353 | 869.898 |
| 25/3/2024 | 1,39 | 1,30 | -6,47% | 1,28 | 1,39 | 1,32 | 1,29 | 1,33 | 257 | 592.977 |
| 22/3/2024 | 1,29 | 1,39 | +9,45% | 1,27 | 1,44 | 1,36 | 1,36 | 1,39 | 369 | 1.097.206 |
| 21/3/2024 | 1,26 | 1,27 | +0,79% | 1,23 | 1,27 | 1,24 | 1,24 | 1,27 | 234 | 538.690 |
| 20/3/2024 | 1,23 | 1,26 | +1,61% | 1,22 | 1,26 | 1,24 | 1,24 | 1,26 | 333 | 778.033 |
| 19/3/2024 | 1,24 | 1,24 | -0,80% | 1,20 | 1,24 | 1,21 | 1,23 | 1,24 | 368 | 800.562 |
| 18/3/2024 | 1,26 | 1,25 | 0,00% | 1,23 | 1,27 | 1,24 | 1,23 | 1,25 | 434 | 1.028.259 |
| 15/3/2024 | 1,31 | 1,25 | -3,10% | 1,25 | 1,31 | 1,26 | 1,25 | 1,27 | 376 | 915.385 |
| 14/3/2024 | 1,36 | 1,29 | -3,73% | 1,27 | 1,36 | 1,29 | 1,29 | 1,31 | 337 | 641.198 |
| 13/3/2024 | 1,30 | 1,34 | +4,69% | 1,28 | 1,34 | 1,30 | 1,31 | 1,34 | 273 | 636.716 |
| 12/3/2024 | 1,29 | 1,28 | -2,29% | 1,27 | 1,31 | 1,29 | 1,28 | 1,30 | 355 | 794.954 |
| 11/3/2024 | 1,40 | 1,31 | -5,76% | 1,28 | 1,40 | 1,31 | 1,29 | 1,31 | 573 | 1.268.235 |
| 8/3/2024 | 1,36 | 1,39 | +1,46% | 1,34 | 1,41 | 1,36 | 0,00 | 0,00 | 443 | 980.824 |
| 7/3/2024 | 1,46 | 1,37 | -5,52% | 1,34 | 1,46 | 1,40 | 1,35 | 1,38 | 398 | 1.144.214 |
| 6/3/2024 | 1,33 | 1,45 | +9,02% | 1,33 | 1,47 | 1,41 | 1,40 | 1,45 | 336 | 1.050.804 |
| 5/3/2024 | 1,40 | 1,33 | -5,67% | 1,33 | 1,40 | 1,36 | 1,33 | 1,35 | 567 | 1.648.170 |
| 4/3/2024 | 1,50 | 1,41 | -5,37% | 1,38 | 1,50 | 1,42 | 1,40 | 1,42 | 572 | 1.605.587 |
| 1/3/2024 | 1,53 | 1,49 | -1,97% | 1,46 | 1,53 | 1,48 | 1,46 | 1,50 | 299 | 839.698 |
| 29/2/2024 | 1,52 | 1,52 | +3,40% | 1,48 | 1,55 | 1,50 | 1,50 | 1,52 | 260 | 692.020 |
| 28/2/2024 | 1,47 | 1,47 | -2,00% | 1,47 | 1,52 | 1,48 | 1,47 | 1,52 | 255 | 780.669 |
| 27/2/2024 | 1,46 | 1,50 | +2,04% | 1,43 | 1,50 | 1,45 | 1,48 | 1,50 | 366 | 891.514 |
| 26/2/2024 | 1,54 | 1,47 | -4,55% | 1,44 | 1,54 | 1,46 | 1,45 | 1,47 | 627 | 1.751.319 |
| 23/2/2024 | 1,59 | 1,54 | -0,65% | 1,49 | 1,59 | 1,51 | 0,00 | 0,00 | 400 | 1.119.713 |
| 22/2/2024 | 1,58 | 1,55 | 0,00% | 1,53 | 1,59 | 1,55 | 1,53 | 1,55 | 234 | 641.432 |
| 21/2/2024 | 1,65 | 1,55 | -3,73% | 1,51 | 1,65 | 1,54 | 1,52 | 1,55 | 377 | 1.131.694 |
| 20/2/2024 | 1,61 | 1,61 | 0,00% | 1,55 | 1,66 | 1,61 | 1,59 | 1,62 | 304 | 903.043 |
| 19/2/2024 | 1,53 | 1,61 | +4,55% | 1,51 | 1,64 | 1,58 | 1,59 | 1,61 | 308 | 952.335 |
| 16/2/2024 | 1,54 | 1,54 | 0,00% | 1,50 | 1,54 | 1,51 | 1,53 | 1,54 | 376 | 841.359 |
| 15/2/2024 | 1,61 | 1,54 | -2,53% | 1,52 | 1,61 | 1,54 | 1,52 | 1,55 | 348 | 830.105 |
| 14/2/2024 | 1,57 | 1,58 | -0,63% | 1,52 | 1,59 | 1,54 | 1,52 | 1,59 | 261 | 782.788 |
| 9/2/2024 | 1,61 | 1,59 | -1,24% | 1,52 | 1,70 | 1,62 | 0,00 | 0,00 | 319 | 1.055.165 |
| 8/2/2024 | 1,60 | 1,61 | +3,21% | 1,49 | 1,63 | 1,53 | 1,60 | 1,62 | 441 | 1.652.296 |
| 7/2/2024 | 1,43 | 1,56 | +8,33% | 1,43 | 1,60 | 1,53 | 1,56 | 1,57 | 501 | 1.678.194 |
| 6/2/2024 | 1,46 | 1,44 | -0,69% | 1,43 | 1,47 | 1,45 | 1,44 | 1,46 | 410 | 1.301.382 |
| 5/2/2024 | 1,46 | 1,45 | +1,40% | 1,41 | 1,46 | 1,43 | 1,43 | 1,46 | 580 | 1.555.470 |
| 2/2/2024 | 1,46 | 1,43 | -3,38% | 1,42 | 1,49 | 1,44 | 1,43 | 1,45 | 564 | 1.603.575 |
| 1/2/2024 | 1,59 | 1,48 | -4,52% | 1,45 | 1,59 | 1,47 | 1,47 | 1,48 | 523 | 1.461.182 |
| 31/1/2024 | 1,53 | 1,55 | +3,33% | 1,48 | 1,59 | 1,53 | 1,52 | 1,55 | 324 | 947.172 |
| 30/1/2024 | 1,56 | 1,50 | -3,23% | 1,46 | 1,56 | 1,48 | 1,47 | 1,50 | 693 | 2.065.094 |
| 29/1/2024 | 1,62 | 1,55 | -4,32% | 1,51 | 1,62 | 1,54 | 1,55 | 1,56 | 564 | 1.567.420 |
| 26/1/2024 | 1,60 | 1,62 | 0,00% | 1,58 | 1,62 | 1,60 | 1,61 | 1,62 | 267 | 761.727 |
| 25/1/2024 | 1,61 | 1,62 | +3,18% | 1,56 | 1,62 | 1,58 | 1,60 | 1,62 | 379 | 993.128 |
| 24/1/2024 | 1,61 | 1,57 | 0,00% | 1,56 | 1,64 | 1,60 | 1,57 | 1,60 | 384 | 1.155.069 |
| 23/1/2024 | 1,60 | 1,57 | +0,64% | 1,50 | 1,60 | 1,54 | 1,56 | 1,58 | 510 | 1.645.543 |
| 22/1/2024 | 1,63 | 1,56 | -4,88% | 1,50 | 1,63 | 1,54 | 1,55 | 1,56 | 1.063 | 3.489.700 |