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.
AZUL4 - AZUL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,31 | 4,30 | -1,15% | 4,21 | 4,34 | 4,27 | 4,29 | 4,30 | 6.163 | 3.497.572.400 |
| 20/1/2025 | 4,40 | 4,35 | -1,81% | 4,27 | 4,44 | 4,34 | 4,32 | 4,35 | 6.007 | 4.298.284.600 |
| 17/1/2025 | 4,57 | 4,43 | -3,06% | 4,37 | 4,58 | 4,45 | 4,42 | 4,43 | 8.260 | 7.540.633.600 |
| 16/1/2025 | 4,89 | 4,57 | +3,63% | 4,49 | 4,95 | 4,65 | 4,55 | 4,57 | 19.037 | 15.579.886.500 |
| 15/1/2025 | 4,28 | 4,41 | +6,01% | 4,18 | 4,42 | 4,28 | 4,40 | 4,41 | 9.133 | 7.298.467.400 |
| 14/1/2025 | 4,12 | 4,16 | +1,22% | 4,07 | 4,17 | 4,12 | 4,16 | 4,17 | 6.145 | 3.703.558.600 |
| 13/1/2025 | 4,10 | 4,11 | -0,72% | 4,04 | 4,16 | 4,10 | 4,10 | 4,11 | 6.024 | 4.069.063.900 |
| 10/1/2025 | 4,26 | 4,14 | -2,59% | 4,07 | 4,30 | 4,17 | 4,12 | 4,14 | 9.201 | 7.391.291.100 |
| 9/1/2025 | 4,26 | 4,25 | +0,95% | 4,24 | 4,56 | 4,39 | 4,25 | 4,27 | 13.873 | 14.189.259.700 |
| 8/1/2025 | 4,15 | 4,21 | +0,24% | 4,05 | 4,22 | 4,15 | 4,21 | 4,22 | 9.896 | 7.839.707.300 |
| 7/1/2025 | 4,30 | 4,20 | -2,33% | 4,13 | 4,35 | 4,26 | 4,19 | 4,20 | 11.805 | 9.013.948.500 |
| 6/1/2025 | 3,96 | 4,30 | +14,67% | 3,91 | 4,31 | 4,16 | 4,29 | 4,30 | 14.129 | 14.763.348.100 |
| 3/1/2025 | 3,75 | 3,75 | +3,02% | 3,61 | 3,82 | 3,70 | 3,73 | 3,75 | 10.092 | 5.239.915.600 |
| 2/1/2025 | 3,55 | 3,64 | +2,82% | 3,48 | 3,76 | 3,65 | 3,64 | 3,65 | 10.922 | 6.861.144.500 |
| 30/12/2024 | 3,36 | 3,54 | +5,36% | 3,32 | 3,62 | 3,44 | 3,54 | 3,55 | 9.889 | 6.317.621.200 |
| 27/12/2024 | 3,35 | 3,36 | +0,60% | 3,31 | 3,46 | 3,36 | 3,36 | 3,37 | 8.190 | 5.742.822.100 |
| 26/12/2024 | 3,32 | 3,34 | +1,21% | 3,24 | 3,35 | 3,29 | 3,33 | 3,34 | 9.686 | 7.052.741.500 |
| 23/12/2024 | 3,61 | 3,30 | -9,34% | 3,30 | 3,62 | 3,38 | 3,30 | 3,31 | 15.805 | 9.888.028.400 |
| 20/12/2024 | 3,75 | 3,64 | -1,36% | 3,62 | 3,78 | 3,68 | 3,64 | 3,65 | 8.850 | 6.365.083.800 |
| 19/12/2024 | 3,61 | 3,69 | +2,79% | 3,60 | 3,80 | 3,69 | 3,69 | 3,71 | 11.964 | 7.459.615.600 |
| 18/12/2024 | 3,97 | 3,59 | -11,58% | 3,53 | 4,04 | 3,76 | 3,59 | 3,60 | 15.609 | 11.311.926.300 |
| 17/12/2024 | 4,02 | 4,06 | +1,25% | 3,88 | 4,13 | 4,00 | 4,05 | 4,06 | 11.790 | 7.214.925.000 |
| 16/12/2024 | 4,21 | 4,01 | -3,84% | 3,99 | 4,23 | 4,09 | 4,00 | 4,01 | 12.633 | 7.644.812.900 |
| 13/12/2024 | 4,26 | 4,17 | -1,65% | 4,11 | 4,33 | 4,21 | 4,16 | 4,18 | 9.824 | 6.612.318.300 |
| 12/12/2024 | 4,42 | 4,24 | -4,50% | 4,15 | 4,50 | 4,26 | 4,23 | 4,25 | 12.927 | 11.990.310.000 |
| 11/12/2024 | 4,50 | 4,44 | -1,55% | 4,24 | 4,62 | 4,43 | 4,44 | 4,45 | 15.754 | 14.981.136.500 |
| 10/12/2024 | 4,53 | 4,51 | +2,50% | 4,41 | 4,57 | 4,49 | 4,50 | 4,51 | 10.816 | 9.409.177.200 |
| 9/12/2024 | 4,46 | 4,40 | +0,69% | 4,38 | 4,59 | 4,47 | 4,39 | 4,40 | 11.293 | 8.227.313.700 |
| 6/12/2024 | 4,69 | 4,37 | -7,22% | 4,35 | 4,80 | 4,55 | 4,37 | 4,38 | 11.897 | 9.579.543.500 |
| 5/12/2024 | 4,66 | 4,71 | +3,29% | 4,65 | 4,84 | 4,75 | 4,71 | 4,73 | 10.150 | 9.703.497.500 |
| 4/12/2024 | 4,70 | 4,56 | -2,15% | 4,52 | 4,76 | 4,62 | 4,56 | 4,58 | 10.952 | 7.645.759.400 |
| 3/12/2024 | 4,54 | 4,66 | +2,64% | 4,54 | 4,82 | 4,66 | 4,63 | 4,67 | 12.596 | 11.387.271.400 |
| 2/12/2024 | 4,92 | 4,54 | -7,91% | 4,54 | 4,96 | 4,69 | 4,54 | 4,55 | 11.766 | 12.728.347.800 |
| 29/11/2024 | 4,90 | 4,93 | +1,44% | 4,70 | 4,97 | 4,82 | 4,92 | 4,94 | 11.850 | 12.667.933.900 |
| 28/11/2024 | 5,16 | 4,86 | -5,81% | 4,76 | 5,22 | 4,91 | 4,85 | 4,86 | 15.374 | 11.183.261.500 |
| 27/11/2024 | 5,36 | 5,16 | -3,73% | 5,08 | 5,43 | 5,21 | 5,15 | 5,16 | 11.166 | 10.790.845.600 |
| 26/11/2024 | 5,44 | 5,36 | -0,74% | 5,30 | 5,63 | 5,43 | 5,35 | 5,36 | 9.835 | 12.172.236.600 |
| 25/11/2024 | 4,98 | 5,40 | +8,65% | 4,97 | 5,51 | 5,31 | 5,40 | 5,42 | 15.878 | 21.649.040.900 |
| 22/11/2024 | 4,90 | 4,97 | +2,26% | 4,83 | 4,98 | 4,89 | 4,96 | 4,97 | 8.840 | 7.207.597.900 |
| 21/11/2024 | 4,90 | 4,86 | -0,82% | 4,83 | 5,00 | 4,90 | 4,85 | 4,86 | 13.311 | 9.291.399.200 |
| 19/11/2024 | 4,98 | 4,90 | -0,61% | 4,86 | 5,05 | 4,93 | 4,89 | 4,90 | 11.535 | 8.790.670.300 |
| 18/11/2024 | 5,34 | 4,93 | -7,50% | 4,91 | 5,35 | 5,10 | 4,92 | 4,93 | 14.409 | 10.930.519.700 |
| 14/11/2024 | 5,14 | 5,33 | +2,50% | 5,10 | 5,53 | 5,37 | 5,33 | 5,34 | 11.998 | 11.918.483.600 |
| 13/11/2024 | 5,14 | 5,20 | +0,39% | 5,04 | 5,24 | 5,15 | 5,19 | 5,20 | 11.513 | 8.268.579.400 |
| 12/11/2024 | 5,07 | 5,18 | +2,17% | 5,03 | 5,23 | 5,10 | 5,15 | 5,18 | 26.390 | 7.966.330.700 |
| 11/11/2024 | 5,07 | 5,07 | -0,78% | 4,99 | 5,13 | 5,06 | 5,07 | 5,08 | 6.886 | 5.803.218.100 |
| 8/11/2024 | 5,08 | 5,11 | -0,20% | 4,93 | 5,14 | 5,03 | 5,10 | 5,12 | 11.547 | 9.118.401.400 |
| 7/11/2024 | 5,34 | 5,12 | -4,12% | 5,05 | 5,42 | 5,19 | 5,11 | 5,12 | 12.199 | 11.745.585.100 |
| 6/11/2024 | 5,08 | 5,34 | +0,56% | 5,04 | 5,35 | 5,18 | 5,33 | 5,34 | 12.773 | 12.055.800.000 |
| 5/11/2024 | 5,15 | 5,31 | +3,11% | 4,98 | 5,39 | 5,19 | 5,30 | 5,31 | 12.498 | 13.726.558.500 |
| 4/11/2024 | 5,43 | 5,15 | -3,01% | 5,07 | 5,47 | 5,24 | 5,14 | 5,15 | 14.082 | 14.072.165.300 |
| 1/11/2024 | 5,67 | 5,31 | -6,51% | 5,26 | 5,67 | 5,42 | 5,30 | 5,32 | 11.760 | 11.719.877.900 |
| 31/10/2024 | 5,80 | 5,68 | -1,90% | 5,62 | 5,87 | 5,71 | 5,67 | 5,68 | 6.332 | 9.864.802.200 |
| 30/10/2024 | 5,85 | 5,79 | -0,69% | 5,73 | 5,99 | 5,86 | 5,78 | 5,79 | 8.417 | 12.575.330.700 |
| 29/10/2024 | 6,12 | 5,83 | -4,58% | 5,79 | 6,18 | 5,98 | 5,83 | 5,84 | 11.848 | 15.877.671.100 |
| 28/10/2024 | 5,90 | 6,11 | +13,99% | 5,75 | 6,26 | 5,98 | 6,11 | 6,12 | 21.483 | 33.234.422.000 |
| 25/10/2024 | 5,48 | 5,36 | -2,72% | 5,30 | 5,55 | 5,40 | 5,35 | 5,36 | 12.141 | 9.221.327.800 |
| 24/10/2024 | 5,48 | 5,51 | +0,55% | 5,39 | 5,68 | 5,52 | 5,50 | 5,51 | 14.529 | 13.714.852.700 |
| 23/10/2024 | 5,70 | 5,48 | -2,66% | 5,46 | 5,74 | 5,54 | 5,47 | 5,48 | 12.208 | 10.788.901.400 |
| 22/10/2024 | 5,91 | 5,63 | -5,70% | 5,62 | 5,98 | 5,75 | 5,63 | 5,64 | 13.670 | 14.804.425.100 |
| 21/10/2024 | 5,95 | 5,97 | +0,67% | 5,89 | 6,06 | 5,97 | 5,96 | 5,97 | 6.806 | 8.208.224.000 |
| 18/10/2024 | 6,11 | 5,93 | -2,47% | 5,90 | 6,19 | 6,00 | 5,93 | 5,94 | 8.960 | 10.244.196.400 |
| 17/10/2024 | 6,05 | 6,08 | -0,49% | 6,02 | 6,17 | 6,09 | 6,08 | 6,09 | 13.879 | 11.394.892.900 |
| 16/10/2024 | 5,85 | 6,11 | +3,91% | 5,84 | 6,17 | 6,01 | 6,11 | 6,12 | 15.407 | 16.189.189.100 |
| 15/10/2024 | 6,15 | 5,88 | -2,97% | 5,82 | 6,27 | 5,99 | 5,87 | 5,88 | 12.173 | 14.088.262.300 |
| 14/10/2024 | 5,93 | 6,06 | +2,19% | 5,80 | 6,06 | 5,94 | 6,04 | 6,06 | 10.813 | 12.176.116.100 |
| 11/10/2024 | 5,85 | 5,93 | +2,07% | 5,65 | 6,05 | 5,81 | 5,93 | 5,94 | 15.649 | 19.486.781.500 |
| 10/10/2024 | 6,26 | 5,81 | -5,99% | 5,74 | 6,27 | 5,96 | 5,80 | 5,81 | 15.449 | 18.913.391.100 |
| 9/10/2024 | 6,20 | 6,18 | 0,00% | 6,11 | 6,50 | 6,25 | 6,17 | 6,18 | 18.646 | 18.361.384.700 |
| 8/10/2024 | 6,60 | 6,18 | +7,48% | 6,18 | 7,00 | 6,63 | 6,18 | 6,19 | 30.851 | 47.674.210.500 |
| 7/10/2024 | 5,92 | 5,75 | -2,21% | 5,71 | 6,02 | 5,84 | 5,75 | 5,76 | 9.596 | 9.470.831.400 |
| 4/10/2024 | 6,00 | 5,88 | -1,01% | 5,80 | 6,02 | 5,89 | 5,87 | 5,88 | 11.703 | 11.659.746.700 |
| 3/10/2024 | 6,08 | 5,94 | -4,81% | 5,86 | 6,24 | 6,06 | 5,93 | 5,94 | 16.662 | 19.645.203.400 |
| 2/10/2024 | 5,99 | 6,24 | +4,87% | 5,97 | 6,24 | 6,13 | 6,23 | 6,24 | 15.571 | 17.311.135.400 |
| 1/10/2024 | 6,25 | 5,95 | -4,65% | 5,87 | 6,38 | 6,10 | 5,94 | 5,95 | 21.289 | 26.540.800.800 |
| 30/9/2024 | 5,77 | 6,24 | +11,23% | 5,75 | 6,29 | 6,13 | 6,23 | 6,24 | 25.133 | 20.403.215.000 |
| 26/9/2024 | 5,31 | 5,61 | +10,00% | 5,31 | 5,85 | 5,65 | 5,61 | 5,63 | 22.459 | 27.639.058.100 |
| 25/9/2024 | 5,08 | 5,10 | +0,20% | 4,92 | 5,24 | 5,07 | 5,09 | 5,10 | 14.045 | 14.490.690.300 |
| 24/9/2024 | 5,53 | 5,09 | -5,04% | 5,06 | 5,55 | 5,29 | 5,09 | 5,10 | 14.841 | 18.057.667.800 |
| 23/9/2024 | 4,88 | 5,36 | +1,90% | 4,84 | 5,47 | 5,22 | 5,35 | 5,36 | 19.965 | 22.168.005.900 |
| 20/9/2024 | 5,62 | 5,26 | -6,24% | 5,21 | 5,70 | 5,45 | 5,26 | 5,27 | 19.486 | 15.983.169.400 |
| 19/9/2024 | 5,80 | 5,61 | -0,18% | 5,48 | 5,96 | 5,72 | 5,60 | 5,61 | 25.298 | 28.798.183.000 |
| 18/9/2024 | 6,25 | 5,62 | -10,08% | 5,62 | 6,87 | 6,15 | 5,61 | 5,62 | 43.803 | 49.351.130.900 |
| 17/9/2024 | 5,55 | 6,25 | +13,84% | 5,35 | 6,30 | 5,99 | 6,24 | 6,25 | 31.155 | 43.777.181.500 |
| 16/9/2024 | 5,37 | 5,49 | +10,91% | 5,11 | 5,71 | 5,43 | 5,48 | 5,49 | 31.980 | 35.001.995.500 |
| 13/9/2024 | 4,07 | 4,95 | +22,52% | 4,06 | 4,95 | 4,63 | 4,94 | 4,95 | 27.272 | 28.691.642.100 |
| 12/9/2024 | 4,19 | 4,04 | -2,65% | 4,03 | 4,20 | 4,10 | 4,03 | 4,04 | 11.150 | 9.532.098.100 |
| 11/9/2024 | 4,24 | 4,15 | -1,66% | 4,05 | 4,32 | 4,15 | 4,14 | 4,15 | 13.056 | 11.424.802.700 |
| 10/9/2024 | 4,19 | 4,22 | +3,69% | 3,91 | 4,36 | 4,15 | 4,21 | 4,22 | 23.170 | 21.451.794.300 |
| 9/9/2024 | 4,49 | 4,07 | -8,33% | 4,02 | 4,56 | 4,14 | 4,06 | 4,07 | 21.358 | 17.844.334.900 |
| 6/9/2024 | 4,77 | 4,44 | -6,33% | 4,40 | 5,03 | 4,67 | 4,43 | 4,44 | 16.959 | 15.076.904.400 |
| 5/9/2024 | 4,85 | 4,74 | -3,66% | 4,70 | 4,93 | 4,78 | 4,73 | 4,74 | 12.355 | 10.728.694.100 |
| 4/9/2024 | 5,00 | 4,92 | +1,23% | 4,65 | 5,15 | 4,93 | 4,92 | 4,93 | 18.196 | 17.077.346.000 |
| 3/9/2024 | 4,26 | 4,86 | +10,20% | 4,03 | 4,98 | 4,63 | 4,85 | 4,86 | 28.961 | 23.587.064.800 |
| 2/9/2024 | 5,43 | 4,41 | -18,18% | 4,41 | 5,45 | 4,59 | 4,41 | 4,42 | 24.565 | 20.037.372.900 |
| 30/8/2024 | 5,82 | 5,39 | -2,00% | 5,36 | 5,93 | 5,53 | 5,38 | 5,40 | 27.450 | 32.753.272.800 |
| 29/8/2024 | 7,16 | 5,50 | -24,14% | 5,35 | 7,16 | 5,78 | 5,49 | 5,50 | 57.899 | 55.634.540.200 |
| 28/8/2024 | 7,45 | 7,25 | -2,68% | 7,25 | 7,45 | 7,33 | 7,25 | 7,26 | 9.725 | 11.863.977.400 |
| 27/8/2024 | 7,59 | 7,45 | -1,84% | 7,42 | 7,64 | 7,49 | 7,45 | 7,46 | 8.773 | 8.632.602.100 |
| 26/8/2024 | 7,61 | 7,59 | -0,13% | 7,48 | 7,65 | 7,53 | 7,55 | 7,59 | 8.724 | 6.514.901.900 |
| 23/8/2024 | 7,48 | 7,60 | +2,01% | 7,46 | 7,68 | 7,61 | 7,60 | 7,61 | 8.080 | 10.429.511.800 |
| 22/8/2024 | 7,79 | 7,45 | -4,24% | 7,41 | 7,79 | 7,53 | 7,44 | 7,45 | 10.512 | 13.522.524.500 |
| 21/8/2024 | 7,72 | 7,78 | +1,17% | 7,72 | 8,09 | 7,90 | 7,77 | 7,78 | 10.733 | 13.206.291.500 |
| 20/8/2024 | 7,81 | 7,69 | -1,66% | 7,58 | 7,83 | 7,67 | 7,68 | 7,69 | 11.156 | 10.753.656.500 |
| 19/8/2024 | 7,51 | 7,82 | +5,53% | 7,37 | 7,92 | 7,68 | 7,81 | 7,82 | 16.775 | 15.786.079.100 |
| 16/8/2024 | 7,84 | 7,41 | -4,26% | 7,41 | 7,90 | 7,55 | 7,41 | 7,42 | 2.263 | 15.368.253.600 |
| 15/8/2024 | 7,80 | 7,74 | -0,13% | 7,60 | 7,93 | 7,78 | 7,73 | 7,74 | 2.299 | 11.391.968.900 |
| 14/8/2024 | 7,35 | 7,75 | +6,46% | 7,29 | 7,82 | 7,61 | 7,74 | 7,75 | 418 | 24.981.905.300 |
| 13/8/2024 | 7,05 | 7,28 | +4,00% | 7,02 | 7,36 | 7,21 | 7,27 | 7,28 | 5.314 | 16.884.976.800 |
| 12/8/2024 | 7,49 | 7,00 | -11,95% | 7,00 | 7,74 | 7,24 | 7,00 | 7,01 | 4.505 | 36.664.028.400 |
| 9/8/2024 | 7,72 | 7,95 | +3,79% | 7,29 | 7,97 | 7,68 | 7,94 | 7,95 | 7.840 | 28.105.832.200 |
| 8/8/2024 | 7,78 | 7,66 | -1,54% | 7,56 | 7,82 | 7,67 | 7,65 | 7,66 | 1.097 | 12.140.243.800 |
| 7/8/2024 | 8,01 | 7,78 | 0,00% | 7,75 | 8,08 | 7,86 | 7,78 | 7,79 | 2.207 | 13.233.033.800 |
| 6/8/2024 | 7,80 | 7,78 | +0,65% | 7,64 | 8,08 | 7,82 | 7,76 | 7,79 | 2.911 | 14.125.186.500 |
| 5/8/2024 | 7,51 | 7,73 | -2,77% | 7,33 | 7,74 | 7,54 | 7,73 | 7,74 | 6.651 | 15.530.062.100 |
| 2/8/2024 | 7,88 | 7,95 | +1,15% | 7,77 | 8,12 | 7,90 | 7,94 | 7,95 | 7.839 | 12.674.640.700 |
| 1/8/2024 | 8,10 | 7,86 | -1,75% | 7,74 | 8,33 | 8,01 | 7,86 | 7,87 | 1.870 | 12.745.519.600 |
| 31/7/2024 | 8,10 | 8,00 | -1,84% | 8,00 | 8,29 | 8,16 | 8,00 | 8,01 | 8.201 | 13.873.981.800 |
| 30/7/2024 | 7,85 | 8,15 | +2,26% | 7,85 | 8,17 | 8,02 | 8,14 | 8,15 | 9.143 | 11.061.334.800 |
| 29/7/2024 | 8,31 | 7,97 | -3,39% | 7,92 | 8,35 | 8,01 | 7,97 | 7,98 | 8.271 | 10.300.097.800 |
| 26/7/2024 | 7,84 | 8,25 | +6,87% | 7,73 | 8,26 | 8,02 | 8,24 | 8,26 | 9.835 | 11.052.803.200 |
| 25/7/2024 | 7,85 | 7,72 | -1,28% | 7,63 | 7,92 | 7,75 | 7,72 | 7,73 | 5.629 | 16.089.989.700 |
| 24/7/2024 | 8,04 | 7,82 | -3,58% | 7,78 | 8,13 | 7,94 | 7,82 | 7,83 | 629 | 9.443.301.600 |
| 23/7/2024 | 8,28 | 8,11 | -2,99% | 8,04 | 8,33 | 8,17 | 8,11 | 8,12 | 455 | 8.869.616.400 |
| 22/7/2024 | 8,45 | 8,36 | -0,24% | 8,36 | 8,66 | 8,51 | 8,36 | 8,38 | 8.189 | 9.003.369.900 |
| 19/7/2024 | 8,25 | 8,38 | +2,32% | 8,25 | 8,49 | 8,37 | 8,38 | 8,40 | 19 | 9.934.251.300 |
| 18/7/2024 | 8,70 | 8,19 | -7,87% | 8,01 | 8,84 | 8,31 | 8,17 | 8,19 | 7.586 | 17.356.877.500 |
| 17/7/2024 | 8,99 | 8,89 | -2,20% | 8,89 | 9,18 | 9,02 | 8,88 | 8,89 | 9.357 | 10.322.418.900 |
| 16/7/2024 | 8,95 | 9,09 | +1,00% | 8,90 | 9,21 | 9,09 | 9,08 | 9,09 | 9.330 | 10.580.976.800 |
| 15/7/2024 | 8,81 | 9,00 | +1,93% | 8,64 | 9,03 | 8,86 | 9,00 | 9,00 | 8.509 | 8.366.023.700 |
| 12/7/2024 | 8,71 | 8,83 | +2,32% | 8,29 | 8,83 | 8,57 | 8,82 | 8,83 | 2.309 | 10.460.504.300 |
| 11/7/2024 | 8,55 | 8,63 | +1,89% | 8,47 | 8,78 | 8,63 | 8,63 | 8,64 | 2.426 | 11.110.047.100 |
| 10/7/2024 | 8,83 | 8,47 | -4,83% | 8,46 | 8,96 | 8,67 | 8,47 | 8,48 | 5.056 | 14.811.834.300 |
| 9/7/2024 | 8,59 | 8,90 | +3,13% | 8,53 | 9,03 | 8,86 | 8,90 | 8,91 | 4.612 | 14.312.562.800 |
| 8/7/2024 | 8,20 | 8,63 | +4,99% | 8,09 | 8,70 | 8,46 | 8,62 | 8,63 | 5.972 | 14.553.982.100 |
| 5/7/2024 | 7,83 | 8,22 | +5,38% | 7,54 | 8,33 | 7,93 | 8,22 | 8,23 | 2.778 | 21.649.093.400 |
| 4/7/2024 | 7,75 | 7,80 | +4,14% | 7,52 | 7,85 | 7,69 | 7,80 | 7,81 | 2.827 | 12.091.359.400 |
| 3/7/2024 | 7,40 | 7,49 | +3,60% | 7,40 | 7,70 | 7,56 | 7,49 | 7,50 | 3.256 | 16.801.821.100 |
| 2/7/2024 | 7,35 | 7,23 | -0,96% | 7,02 | 7,37 | 7,19 | 7,22 | 7,23 | 9.338 | 9.949.513.800 |
| 1/7/2024 | 7,35 | 7,30 | -0,54% | 7,21 | 7,42 | 7,33 | 7,29 | 7,30 | 1.008 | 10.102.620.300 |
| 28/6/2024 | 7,74 | 7,34 | -6,02% | 7,29 | 7,84 | 7,46 | 7,34 | 7,35 | 5.761 | 14.150.578.600 |
| 27/6/2024 | 7,38 | 7,81 | +6,84% | 7,32 | 7,83 | 7,54 | 7,81 | 7,82 | 53 | 11.567.239.900 |
| 26/6/2024 | 7,55 | 7,31 | -5,56% | 7,31 | 7,56 | 7,41 | 7,31 | 7,32 | 8.813 | 11.582.747.600 |
| 25/6/2024 | 7,91 | 7,74 | -2,64% | 7,71 | 7,95 | 7,80 | 7,73 | 7,74 | 8.528 | 6.968.595.900 |
| 24/6/2024 | 7,71 | 7,95 | +3,52% | 7,71 | 8,04 | 7,91 | 7,95 | 7,96 | 4.225 | 9.012.658.100 |
| 21/6/2024 | 7,77 | 7,68 | -0,65% | 7,64 | 7,99 | 7,75 | 7,67 | 7,68 | 3.938 | 14.224.988.500 |
| 20/6/2024 | 8,25 | 7,73 | -4,09% | 7,73 | 8,45 | 8,01 | 7,72 | 7,73 | 6.776 | 16.924.114.100 |
| 19/6/2024 | 8,47 | 8,06 | -4,62% | 8,06 | 8,52 | 8,17 | 8,06 | 8,07 | 4.473 | 12.050.373.700 |
| 18/6/2024 | 8,99 | 8,45 | -6,11% | 8,45 | 9,05 | 8,71 | 8,44 | 8,45 | 4.717 | 12.125.022.800 |
| 17/6/2024 | 9,08 | 9,00 | -1,32% | 8,91 | 9,14 | 9,02 | 8,99 | 9,00 | 7.302 | 7.474.176.700 |
| 14/6/2024 | 9,19 | 9,12 | -0,87% | 9,06 | 9,31 | 9,16 | 9,12 | 9,13 | 7.077 | 8.000.452.500 |
| 13/6/2024 | 9,28 | 9,20 | -1,08% | 9,10 | 9,34 | 9,22 | 9,20 | 9,21 | 6.601 | 6.759.448.800 |
| 12/6/2024 | 9,65 | 9,30 | -2,62% | 9,25 | 9,75 | 9,41 | 9,29 | 9,30 | 1.327 | 7.895.840.600 |
| 11/6/2024 | 9,10 | 9,55 | +4,03% | 9,10 | 9,58 | 9,40 | 9,54 | 9,55 | 6.861 | 6.392.892.200 |
| 10/6/2024 | 9,25 | 9,18 | -0,54% | 9,14 | 9,34 | 9,23 | 9,18 | 9,20 | 6.346 | 5.255.079.700 |
| 7/6/2024 | 9,40 | 9,23 | -3,95% | 9,08 | 9,48 | 9,27 | 9,21 | 9,23 | 2.869 | 10.249.424.100 |
| 6/6/2024 | 9,51 | 9,61 | +2,56% | 9,44 | 9,71 | 9,58 | 9,61 | 9,52 | 3.414 | 10.337.047.600 |
| 5/6/2024 | 9,20 | 9,37 | +2,18% | 9,19 | 9,65 | 9,42 | 9,36 | 9,38 | 4.308 | 10.390.397.700 |
| 4/6/2024 | 9,36 | 9,17 | -2,55% | 9,12 | 9,39 | 9,23 | 9,16 | 9,17 | 8.748 | 8.897.673.900 |
| 3/6/2024 | 9,55 | 9,41 | -0,63% | 9,26 | 9,65 | 9,41 | 9,41 | 9,42 | 2.251 | 9.831.228.100 |
| 31/5/2024 | 9,35 | 9,47 | +2,05% | 9,21 | 9,67 | 9,44 | 9,46 | 9,48 | 7.638 | 13.916.411.100 |
| 29/5/2024 | 9,60 | 9,28 | -3,63% | 9,23 | 9,75 | 9,42 | 9,27 | 9,28 | 2.686 | 13.904.578.700 |
| 28/5/2024 | 10,27 | 9,63 | -4,84% | 9,60 | 10,37 | 9,79 | 9,62 | 9,63 | 5.508 | 15.909.926.100 |
| 27/5/2024 | 10,43 | 10,12 | -2,32% | 9,99 | 10,65 | 10,21 | 10,12 | 10,13 | 8.297 | 8.059.375.400 |
| 24/5/2024 | 10,21 | 10,36 | +5,18% | 10,20 | 10,87 | 10,52 | 10,36 | 10,37 | 9.025 | 22.729.074.300 |
| 23/5/2024 | 10,00 | 9,85 | -1,30% | 9,83 | 10,14 | 9,93 | 9,84 | 9,85 | 8.434 | 7.388.094.100 |
| 22/5/2024 | 10,30 | 9,98 | -4,31% | 9,97 | 10,34 | 10,10 | 9,98 | 9,99 | 8.859 | 8.317.961.000 |
| 21/5/2024 | 10,30 | 10,43 | +2,05% | 10,16 | 10,44 | 10,32 | 10,42 | 10,43 | 8.323 | 7.417.825.800 |
| 20/5/2024 | 10,10 | 10,22 | +1,49% | 9,84 | 10,38 | 10,13 | 10,22 | 10,24 | 1.516 | 10.583.904.100 |
| 17/5/2024 | 10,19 | 10,07 | -1,76% | 9,98 | 10,26 | 10,07 | 10,07 | 10,08 | 9.610 | 11.153.162.000 |
| 16/5/2024 | 10,92 | 10,25 | -5,44% | 10,13 | 11,03 | 10,34 | 10,25 | 10,26 | 6.578 | 19.862.999.700 |
| 15/5/2024 | 10,99 | 10,84 | -2,25% | 10,84 | 11,13 | 10,92 | 10,83 | 10,84 | 280 | 11.576.524.700 |
| 14/5/2024 | 11,22 | 11,09 | -0,81% | 10,90 | 11,44 | 11,14 | 11,05 | 11,09 | 3.499 | 15.573.800.200 |
| 13/5/2024 | 11,10 | 11,18 | +1,36% | 11,03 | 11,41 | 11,25 | 11,18 | 11,19 | 1.610 | 18.187.493.700 |
| 10/5/2024 | 11,08 | 11,03 | -0,45% | 10,88 | 11,22 | 11,01 | 11,02 | 11,03 | 440 | 11.903.796.900 |
| 9/5/2024 | 10,88 | 11,08 | -0,36% | 10,37 | 11,08 | 10,65 | 11,06 | 11,08 | 7.534 | 16.973.730.300 |
| 8/5/2024 | 10,86 | 11,12 | +1,46% | 10,72 | 11,12 | 10,91 | 11,12 | 11,13 | 6.291 | 5.746.555.300 |
| 7/5/2024 | 11,03 | 10,96 | +0,27% | 10,91 | 11,31 | 11,03 | 10,95 | 10,97 | 1.708 | 11.122.583.300 |
| 6/5/2024 | 10,80 | 10,93 | -0,18% | 10,77 | 11,11 | 10,95 | 10,93 | 10,94 | 9.943 | 11.969.657.700 |
| 3/5/2024 | 10,55 | 10,95 | +7,78% | 10,53 | 11,00 | 10,82 | 10,95 | 10,96 | 895 | 24.286.757.800 |
| 2/5/2024 | 10,04 | 10,16 | +4,21% | 9,90 | 10,21 | 10,09 | 10,15 | 10,16 | 5.347 | 12.251.838.100 |
| 30/4/2024 | 9,79 | 9,75 | -2,79% | 9,66 | 10,10 | 9,83 | 9,74 | 9,75 | 7.528 | 12.537.884.800 |
| 29/4/2024 | 9,82 | 10,03 | +2,66% | 9,82 | 10,22 | 10,06 | 10,02 | 10,03 | 6.747 | 18.404.405.200 |
| 26/4/2024 | 9,45 | 9,77 | +5,97% | 9,32 | 9,84 | 9,60 | 9,76 | 9,77 | 5.053 | 14.957.508.300 |
| 25/4/2024 | 9,45 | 9,22 | -3,86% | 8,86 | 9,45 | 9,06 | 9,22 | 9,23 | 56 | 23.988.542.500 |
| 24/4/2024 | 9,99 | 9,59 | -3,52% | 9,57 | 10,05 | 9,73 | 9,58 | 9,59 | 3.509 | 14.488.785.300 |
| 23/4/2024 | 10,06 | 9,94 | -1,88% | 9,92 | 10,15 | 10,02 | 9,93 | 9,94 | 1.721 | 11.033.818.900 |
| 22/4/2024 | 10,01 | 10,13 | +1,91% | 9,93 | 10,29 | 10,09 | 10,13 | 10,14 | 2.431 | 13.249.649.700 |
| 19/4/2024 | 10,00 | 9,94 | -1,29% | 9,85 | 10,32 | 10,04 | 9,94 | 9,95 | 8.665 | 20.126.887.800 |
| 18/4/2024 | 10,38 | 10,07 | -3,82% | 9,72 | 10,81 | 10,16 | 10,07 | 10,08 | 1.882 | 31.321.128.000 |
| 17/4/2024 | 10,86 | 10,47 | 0,00% | 10,29 | 11,00 | 10,59 | 10,47 | 10,48 | 1.657 | 17.397.914.400 |
| 16/4/2024 | 10,35 | 10,47 | -2,06% | 9,88 | 10,66 | 10,29 | 10,46 | 10,48 | 8.029 | 26.402.307.500 |
| 15/4/2024 | 11,16 | 10,69 | -4,21% | 10,44 | 11,34 | 10,81 | 10,69 | 10,70 | 9.469 | 28.337.957.900 |
| 12/4/2024 | 12,25 | 11,16 | -10,07% | 11,03 | 12,25 | 11,42 | 11,16 | 11,17 | 8.859 | 34.367.620.200 |
| 11/4/2024 | 12,79 | 12,41 | -2,74% | 12,33 | 12,83 | 12,50 | 12,41 | 12,42 | 4.917 | 12.211.422.800 |
| 10/4/2024 | 13,53 | 12,76 | -6,93% | 12,68 | 13,57 | 12,95 | 12,76 | 12,77 | 6.895 | 18.824.030.000 |
| 9/4/2024 | 13,43 | 13,71 | +3,08% | 13,31 | 13,76 | 13,56 | 13,70 | 13,71 | 9.452 | 8.624.670.700 |
| 8/4/2024 | 13,05 | 13,30 | +2,62% | 12,95 | 13,58 | 13,34 | 13,29 | 13,31 | 590 | 10.945.932.300 |
| 5/4/2024 | 13,00 | 12,96 | +0,47% | 12,84 | 13,20 | 12,95 | 12,96 | 12,97 | 9.241 | 8.533.625.600 |
| 4/4/2024 | 12,60 | 12,90 | +2,79% | 12,60 | 13,48 | 13,12 | 12,90 | 12,91 | 9.256 | 19.502.858.400 |
| 3/4/2024 | 12,58 | 12,55 | -0,40% | 12,28 | 12,67 | 12,50 | 12,55 | 12,57 | 3.169 | 11.971.378.300 |
| 2/4/2024 | 12,93 | 12,60 | -2,85% | 12,60 | 13,09 | 12,74 | 12,60 | 12,61 | 3.794 | 11.042.112.200 |
| 1/4/2024 | 13,36 | 12,97 | -0,54% | 12,66 | 13,39 | 12,93 | 12,96 | 12,99 | 2.966 | 18.382.830.800 |
| 28/3/2024 | 14,50 | 13,04 | -7,65% | 13,00 | 14,52 | 13,55 | 13,03 | 13,04 | 1.530 | 28.811.428.900 |
| 27/3/2024 | 14,02 | 14,12 | +0,86% | 13,86 | 14,35 | 14,15 | 14,12 | 14,15 | 8.642 | 10.091.583.800 |
| 26/3/2024 | 14,10 | 14,00 | -0,57% | 13,93 | 14,45 | 14,19 | 13,99 | 14,00 | 9.338 | 10.763.989.200 |
| 25/3/2024 | 13,91 | 14,08 | +0,14% | 13,90 | 14,20 | 14,04 | 14,07 | 14,08 | 9.645 | 7.078.538.600 |
| 22/3/2024 | 14,16 | 14,06 | -1,47% | 14,00 | 14,42 | 14,19 | 14,05 | 14,07 | 8.814 | 11.170.414.000 |
| 21/3/2024 | 14,40 | 14,27 | -0,90% | 14,08 | 14,49 | 14,29 | 14,26 | 14,27 | 671 | 16.798.999.600 |
| 20/3/2024 | 13,79 | 14,40 | +4,42% | 13,75 | 14,54 | 14,10 | 14,38 | 14,40 | 8.893 | 20.243.522.700 |
| 19/3/2024 | 13,83 | 13,79 | -0,22% | 13,60 | 14,09 | 13,89 | 13,78 | 13,79 | 6.499 | 16.113.706.800 |
| 18/3/2024 | 13,54 | 13,82 | +2,45% | 13,16 | 13,82 | 13,59 | 13,80 | 13,82 | 561 | 28.468.866.900 |
| 15/3/2024 | 12,65 | 13,49 | +6,89% | 12,36 | 13,49 | 13,11 | 13,46 | 13,49 | 1.534 | 31.174.499.900 |
| 14/3/2024 | 12,80 | 12,62 | -0,94% | 12,36 | 12,80 | 12,55 | 12,59 | 12,62 | 2.449 | 10.219.033.900 |
| 13/3/2024 | 12,44 | 12,74 | +1,92% | 12,26 | 12,87 | 12,64 | 12,74 | 12,75 | 3.311 | 13.594.929.200 |
| 12/3/2024 | 12,16 | 12,50 | +3,39% | 11,93 | 12,60 | 12,30 | 12,48 | 12,50 | 6.317 | 17.565.980.100 |
| 11/3/2024 | 12,15 | 12,09 | -1,63% | 12,08 | 12,41 | 12,24 | 12,08 | 12,10 | 507 | 11.614.753.200 |
| 8/3/2024 | 11,96 | 12,29 | +1,65% | 11,88 | 12,65 | 12,24 | 0,00 | 0,00 | 4.672 | 13.367.630.400 |
| 7/3/2024 | 12,33 | 12,09 | -1,79% | 12,05 | 12,45 | 12,21 | 12,08 | 12,09 | 7.270 | 7.851.955.800 |
| 6/3/2024 | 12,51 | 12,31 | -0,40% | 12,18 | 12,68 | 12,38 | 12,30 | 12,31 | 9.711 | 12.502.171.800 |
| 5/3/2024 | 12,16 | 12,36 | +3,87% | 12,15 | 12,69 | 12,47 | 12,35 | 12,39 | 9.723 | 27.624.811.900 |
| 4/3/2024 | 12,30 | 11,90 | -2,86% | 11,88 | 12,33 | 11,99 | 11,90 | 11,92 | 9.488 | 11.203.562.600 |
| 1/3/2024 | 12,11 | 12,25 | +1,32% | 11,86 | 12,31 | 12,14 | 12,24 | 12,26 | 9.372 | 12.065.820.700 |
| 29/2/2024 | 12,20 | 12,09 | -1,55% | 11,99 | 12,43 | 12,16 | 12,08 | 12,10 | 2.353 | 11.412.545.300 |
| 28/2/2024 | 12,45 | 12,28 | -2,31% | 12,24 | 12,56 | 12,37 | 12,28 | 12,29 | 4.195 | 11.908.055.500 |
| 27/2/2024 | 11,87 | 12,57 | +7,16% | 11,86 | 12,62 | 12,34 | 12,56 | 12,58 | 7.846 | 22.347.316.000 |
| 26/2/2024 | 11,75 | 11,73 | -0,09% | 11,62 | 11,95 | 11,77 | 11,72 | 11,73 | 7.211 | 12.278.524.000 |
| 23/2/2024 | 12,10 | 11,74 | -2,33% | 11,74 | 12,24 | 11,87 | 0,00 | 0,00 | 3.849 | 13.157.535.300 |
| 22/2/2024 | 11,95 | 12,02 | +1,69% | 11,95 | 12,33 | 12,13 | 12,02 | 12,05 | 3.710 | 15.721.319.600 |
| 21/2/2024 | 12,30 | 11,82 | -4,37% | 11,80 | 12,31 | 11,94 | 11,81 | 11,82 | 3.570 | 13.648.419.300 |
| 20/2/2024 | 11,94 | 12,36 | +3,26% | 11,72 | 12,40 | 12,18 | 12,35 | 12,37 | 3.409 | 16.107.118.400 |
| 19/2/2024 | 12,17 | 11,97 | -1,89% | 11,91 | 12,17 | 11,98 | 11,95 | 11,97 | 8.874 | 8.786.254.400 |
| 16/2/2024 | 12,26 | 12,20 | +0,33% | 11,90 | 12,59 | 12,18 | 12,20 | 12,22 | 2.888 | 16.078.188.200 |
| 15/2/2024 | 12,18 | 12,16 | +0,16% | 12,07 | 12,50 | 12,24 | 12,16 | 12,20 | 1.633 | 13.939.860.700 |
| 14/2/2024 | 12,00 | 12,14 | -0,08% | 11,90 | 12,34 | 12,15 | 12,14 | 12,15 | 1.996 | 12.492.251.800 |
| 9/2/2024 | 12,40 | 12,15 | -1,86% | 12,08 | 12,57 | 12,25 | 0,00 | 0,00 | 2.490 | 14.229.506.000 |
| 8/2/2024 | 12,95 | 12,38 | -4,84% | 12,07 | 13,00 | 12,42 | 12,38 | 12,40 | 2.403 | 28.534.465.400 |
| 7/2/2024 | 13,29 | 13,01 | -2,91% | 12,94 | 13,34 | 13,10 | 13,01 | 13,02 | 5.314 | 13.747.807.500 |
| 6/2/2024 | 12,95 | 13,40 | +3,80% | 12,95 | 13,61 | 13,35 | 13,40 | 13,41 | 7.186 | 20.095.908.900 |
| 5/2/2024 | 13,50 | 12,91 | -5,97% | 12,88 | 13,84 | 13,17 | 12,91 | 12,92 | 8.652 | 19.322.549.800 |
| 2/2/2024 | 14,07 | 13,73 | +3,62% | 13,43 | 14,23 | 13,70 | 13,72 | 13,74 | 314 | 24.226.978.300 |
| 1/2/2024 | 13,49 | 13,25 | -1,12% | 12,80 | 13,60 | 13,10 | 13,25 | 13,26 | 6.354 | 23.653.841.800 |
| 31/1/2024 | 13,18 | 13,40 | +1,52% | 13,17 | 13,92 | 13,61 | 13,39 | 13,40 | 862 | 19.617.398.000 |
| 30/1/2024 | 13,75 | 13,20 | -4,62% | 13,17 | 13,97 | 13,47 | 13,19 | 13,21 | 5.221 | 26.126.620.200 |
| 29/1/2024 | 14,20 | 13,84 | -3,01% | 13,72 | 14,36 | 13,96 | 13,84 | 13,85 | 7.416 | 16.757.404.500 |
| 26/1/2024 | 14,18 | 14,27 | +1,42% | 13,80 | 14,36 | 14,07 | 14,27 | 14,28 | 1.702 | 27.024.403.800 |
| 25/1/2024 | 13,45 | 14,07 | +6,03% | 13,37 | 14,08 | 13,85 | 14,06 | 14,07 | 922 | 31.235.105.800 |
| 24/1/2024 | 13,73 | 13,27 | -1,92% | 13,27 | 13,86 | 13,54 | 13,26 | 13,28 | 3.299 | 13.512.659.700 |
| 23/1/2024 | 13,47 | 13,53 | +2,11% | 13,39 | 13,73 | 13,56 | 13,52 | 13,54 | 4.916 | 14.132.760.700 |
| 22/1/2024 | 13,42 | 13,25 | +1,07% | 13,15 | 13,93 | 13,44 | 13,25 | 13,26 | 1.595 | 22.073.330.500 |