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.
AZUL4F - AZUL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,12 | 3,10 | +0,98% | 3,04 | 3,19 | 3,08 | 3,08 | 3,10 | 871 | 3.576.593 |
| 16/4/2025 | 3,14 | 3,07 | -2,54% | 3,05 | 3,15 | 3,10 | 3,07 | 3,09 | 913 | 4.454.037 |
| 15/4/2025 | 3,40 | 3,15 | -7,89% | 3,11 | 3,47 | 3,20 | 3,15 | 3,18 | 3.605 | 38.071.489 |
| 14/4/2025 | 3,00 | 3,42 | +13,62% | 3,00 | 3,42 | 3,23 | 3,41 | 3,42 | 1.843 | 8.037.145 |
| 11/4/2025 | 3,00 | 3,01 | -1,31% | 2,98 | 3,07 | 3,01 | 3,01 | 3,02 | 606 | 2.970.860 |
| 10/4/2025 | 3,15 | 3,05 | -2,87% | 2,98 | 3,15 | 3,05 | 3,02 | 3,05 | 990 | 5.294.122 |
| 9/4/2025 | 3,00 | 3,14 | +3,29% | 2,92 | 3,15 | 3,03 | 3,12 | 3,14 | 928 | 4.765.470 |
| 8/4/2025 | 3,10 | 3,04 | -1,30% | 2,98 | 3,19 | 3,07 | 3,03 | 3,04 | 1.006 | 5.029.129 |
| 7/4/2025 | 3,17 | 3,08 | -3,45% | 3,04 | 3,21 | 3,10 | 3,08 | 3,10 | 1.266 | 6.364.564 |
| 4/4/2025 | 3,32 | 3,19 | -3,92% | 3,15 | 3,34 | 3,20 | 3,19 | 3,21 | 909 | 4.691.698 |
| 3/4/2025 | 3,28 | 3,32 | +0,30% | 3,25 | 3,38 | 3,30 | 3,30 | 3,32 | 788 | 3.743.126 |
| 2/4/2025 | 3,20 | 3,31 | +3,44% | 3,20 | 3,41 | 3,28 | 3,30 | 3,31 | 932 | 5.598.940 |
| 1/4/2025 | 3,29 | 3,20 | -3,90% | 3,20 | 3,33 | 3,26 | 3,20 | 3,24 | 1.196 | 6.545.801 |
| 31/3/2025 | 3,44 | 3,33 | -2,35% | 3,29 | 3,44 | 3,32 | 3,31 | 3,33 | 1.051 | 5.536.896 |
| 28/3/2025 | 3,49 | 3,41 | -2,85% | 3,34 | 3,51 | 3,40 | 3,40 | 3,41 | 1.091 | 6.136.917 |
| 27/3/2025 | 3,53 | 3,51 | 0,00% | 3,47 | 3,54 | 3,50 | 3,48 | 3,51 | 861 | 4.997.548 |
| 26/3/2025 | 3,63 | 3,51 | -3,04% | 3,49 | 3,64 | 3,55 | 3,49 | 3,51 | 1.057 | 5.592.259 |
| 25/3/2025 | 3,66 | 3,62 | 0,00% | 3,59 | 3,68 | 3,63 | 3,61 | 3,62 | 638 | 4.055.902 |
| 24/3/2025 | 3,70 | 3,62 | -0,28% | 3,62 | 3,71 | 3,66 | 3,62 | 3,64 | 931 | 4.696.474 |
| 21/3/2025 | 3,75 | 3,63 | -3,71% | 3,61 | 3,84 | 3,69 | 3,63 | 3,65 | 1.067 | 6.848.184 |
| 20/3/2025 | 3,74 | 3,77 | +0,80% | 3,74 | 3,87 | 3,81 | 3,77 | 3,82 | 865 | 4.380.152 |
| 19/3/2025 | 3,74 | 3,74 | +1,08% | 3,69 | 3,80 | 3,74 | 3,74 | 3,77 | 738 | 4.430.120 |
| 18/3/2025 | 3,79 | 3,70 | -3,39% | 3,68 | 3,82 | 3,71 | 3,70 | 3,73 | 770 | 4.561.620 |
| 17/3/2025 | 3,77 | 3,83 | +2,41% | 3,76 | 3,85 | 3,80 | 3,81 | 3,83 | 553 | 3.342.652 |
| 14/3/2025 | 3,62 | 3,74 | +2,19% | 3,62 | 3,81 | 3,74 | 3,73 | 3,74 | 661 | 4.253.812 |
| 13/3/2025 | 3,73 | 3,66 | -2,40% | 3,65 | 3,75 | 3,68 | 3,65 | 3,66 | 816 | 4.904.929 |
| 12/3/2025 | 3,74 | 3,75 | +0,27% | 3,72 | 3,80 | 3,75 | 3,75 | 3,76 | 545 | 2.554.984 |
| 11/3/2025 | 3,86 | 3,74 | -2,09% | 3,72 | 3,86 | 3,77 | 3,73 | 3,74 | 756 | 4.270.278 |
| 10/3/2025 | 3,89 | 3,82 | -3,29% | 3,77 | 3,90 | 3,83 | 3,80 | 3,82 | 678 | 3.872.134 |
| 7/3/2025 | 3,78 | 3,95 | +3,95% | 3,75 | 3,97 | 3,87 | 3,90 | 3,95 | 702 | 4.805.818 |
| 6/3/2025 | 3,82 | 3,80 | -2,06% | 3,79 | 3,87 | 3,82 | 3,80 | 3,82 | 597 | 3.170.415 |
| 5/3/2025 | 3,87 | 3,88 | +3,19% | 3,76 | 3,90 | 3,85 | 3,82 | 3,88 | 414 | 2.350.117 |
| 28/2/2025 | 3,87 | 3,76 | -2,59% | 3,71 | 3,94 | 3,82 | 3,76 | 3,81 | 804 | 3.948.142 |
| 27/2/2025 | 3,80 | 3,86 | +1,58% | 3,76 | 3,95 | 3,86 | 3,86 | 3,89 | 877 | 4.609.092 |
| 26/2/2025 | 4,11 | 3,80 | -6,63% | 3,74 | 4,18 | 3,83 | 3,75 | 3,80 | 1.848 | 9.533.573 |
| 25/2/2025 | 3,78 | 4,07 | +7,67% | 3,76 | 4,17 | 3,99 | 4,06 | 4,07 | 1.926 | 12.243.283 |
| 24/2/2025 | 3,70 | 3,78 | +3,00% | 3,70 | 3,94 | 3,81 | 3,78 | 3,84 | 1.781 | 10.762.237 |
| 21/2/2025 | 3,71 | 3,67 | -1,61% | 3,54 | 3,74 | 3,61 | 3,61 | 3,67 | 1.187 | 8.146.523 |
| 20/2/2025 | 3,86 | 3,73 | -1,84% | 3,71 | 3,88 | 3,77 | 3,71 | 3,73 | 764 | 5.029.831 |
| 19/2/2025 | 3,92 | 3,80 | -2,31% | 3,80 | 3,93 | 3,85 | 3,80 | 3,82 | 797 | 5.237.593 |
| 18/2/2025 | 3,94 | 3,89 | -0,77% | 3,86 | 4,01 | 3,93 | 3,89 | 3,90 | 747 | 3.990.993 |
| 17/2/2025 | 3,84 | 3,92 | +1,82% | 3,84 | 4,05 | 3,97 | 3,92 | 3,97 | 1.278 | 8.517.786 |
| 14/2/2025 | 3,60 | 3,85 | +5,77% | 3,57 | 3,85 | 3,74 | 3,77 | 3,85 | 1.000 | 6.592.889 |
| 13/2/2025 | 3,59 | 3,64 | +2,54% | 3,55 | 3,72 | 3,63 | 3,60 | 3,64 | 903 | 5.616.813 |
| 12/2/2025 | 3,55 | 3,55 | +0,85% | 3,42 | 3,64 | 3,50 | 3,54 | 3,55 | 1.266 | 6.906.538 |
| 11/2/2025 | 3,62 | 3,52 | -5,12% | 3,48 | 3,71 | 3,59 | 3,52 | 3,53 | 1.899 | 16.969.074 |
| 10/2/2025 | 3,82 | 3,71 | -1,07% | 3,63 | 3,83 | 3,71 | 3,69 | 3,71 | 1.772 | 16.737.101 |
| 7/2/2025 | 3,98 | 3,75 | -5,30% | 3,70 | 3,99 | 3,81 | 3,75 | 3,77 | 1.687 | 13.782.907 |
| 6/2/2025 | 3,84 | 3,96 | +3,13% | 3,78 | 4,01 | 3,93 | 3,96 | 3,98 | 1.425 | 8.989.744 |
| 5/2/2025 | 4,17 | 3,84 | -8,13% | 3,80 | 4,23 | 3,95 | 3,84 | 3,85 | 2.889 | 15.919.093 |
| 4/2/2025 | 4,34 | 4,18 | -3,24% | 4,18 | 4,37 | 4,24 | 4,18 | 4,24 | 2.888 | 8.136.387 |
| 3/2/2025 | 4,58 | 4,32 | -6,09% | 4,28 | 4,61 | 4,39 | 4,32 | 4,34 | 1.648 | 12.128.340 |
| 31/1/2025 | 4,62 | 4,60 | -0,43% | 4,46 | 4,63 | 4,54 | 4,57 | 4,60 | 939 | 8.111.067 |
| 30/1/2025 | 4,52 | 4,62 | +2,21% | 4,49 | 4,62 | 4,56 | 4,57 | 4,62 | 863 | 5.832.507 |
| 29/1/2025 | 4,66 | 4,52 | +1,12% | 4,47 | 4,79 | 4,61 | 4,48 | 4,52 | 1.782 | 11.472.976 |
| 28/1/2025 | 4,61 | 4,47 | -4,08% | 4,45 | 4,75 | 4,59 | 4,45 | 4,47 | 919 | 6.135.426 |
| 27/1/2025 | 4,51 | 4,66 | +1,97% | 4,41 | 4,70 | 4,58 | 4,65 | 4,66 | 1.048 | 8.735.855 |
| 24/1/2025 | 4,59 | 4,57 | -0,65% | 4,47 | 4,63 | 4,57 | 4,54 | 4,57 | 654 | 5.501.859 |
| 23/1/2025 | 4,59 | 4,60 | +0,88% | 4,47 | 4,68 | 4,58 | 4,59 | 4,60 | 988 | 7.578.586 |
| 22/1/2025 | 4,30 | 4,56 | +6,05% | 4,30 | 4,75 | 4,56 | 4,56 | 4,61 | 2.074 | 14.748.747 |
| 21/1/2025 | 4,34 | 4,30 | -1,83% | 4,21 | 4,34 | 4,27 | 4,30 | 4,31 | 823 | 4.971.885 |
| 20/1/2025 | 4,43 | 4,38 | -1,57% | 4,29 | 4,44 | 4,35 | 4,30 | 4,38 | 964 | 6.531.383 |
| 17/1/2025 | 4,59 | 4,45 | -1,98% | 4,38 | 4,60 | 4,47 | 4,45 | 4,47 | 1.234 | 9.305.903 |
| 16/1/2025 | 4,65 | 4,54 | +3,18% | 4,50 | 4,94 | 4,64 | 4,54 | 4,58 | 3.351 | 45.583.715 |
| 15/1/2025 | 4,16 | 4,40 | +6,80% | 4,16 | 4,41 | 4,28 | 4,36 | 4,40 | 1.119 | 17.038.556 |
| 14/1/2025 | 4,11 | 4,12 | -0,72% | 4,06 | 4,17 | 4,12 | 4,12 | 4,16 | 1.008 | 16.871.192 |
| 13/1/2025 | 4,14 | 4,15 | +0,48% | 4,04 | 4,16 | 4,11 | 4,09 | 4,15 | 1.622 | 35.468.528 |
| 10/1/2025 | 4,34 | 4,13 | -6,14% | 4,08 | 4,45 | 4,16 | 4,11 | 4,13 | 1.422 | 27.760.150 |
| 9/1/2025 | 4,21 | 4,40 | +6,02% | 4,20 | 4,55 | 4,40 | 4,31 | 4,40 | 2.609 | 11.466.401 |
| 8/1/2025 | 4,20 | 4,15 | +0,24% | 4,06 | 4,22 | 4,13 | 4,15 | 4,17 | 1.136 | 9.975.058 |
| 7/1/2025 | 4,34 | 4,14 | -3,50% | 4,14 | 4,36 | 4,26 | 4,14 | 4,18 | 1.628 | 10.451.918 |
| 6/1/2025 | 3,82 | 4,29 | +15,01% | 3,82 | 4,31 | 4,17 | 4,26 | 4,29 | 3.475 | 24.170.321 |
| 3/1/2025 | 3,70 | 3,73 | +2,47% | 3,62 | 3,80 | 3,70 | 3,72 | 3,73 | 1.382 | 7.977.281 |
| 2/1/2025 | 3,54 | 3,64 | +1,39% | 3,49 | 3,77 | 3,64 | 3,64 | 3,70 | 1.609 | 7.849.118 |
| 30/12/2024 | 3,36 | 3,59 | +5,90% | 3,32 | 3,59 | 3,43 | 3,51 | 3,59 | 1.177 | 7.338.270 |
| 27/12/2024 | 3,35 | 3,39 | +1,80% | 3,31 | 3,45 | 3,35 | 3,35 | 3,39 | 1.298 | 13.794.029 |
| 26/12/2024 | 3,34 | 3,33 | -1,19% | 3,24 | 3,40 | 3,31 | 3,33 | 3,35 | 2.067 | 33.292.879 |
| 23/12/2024 | 3,65 | 3,37 | -8,17% | 3,33 | 3,69 | 3,37 | 3,34 | 3,37 | 2.754 | 32.774.742 |
| 20/12/2024 | 3,72 | 3,67 | -1,87% | 3,62 | 3,77 | 3,68 | 3,67 | 3,71 | 1.341 | 19.905.620 |
| 19/12/2024 | 3,61 | 3,74 | +3,89% | 3,60 | 3,79 | 3,68 | 3,71 | 3,74 | 1.106 | 9.413.784 |
| 18/12/2024 | 4,01 | 3,60 | -11,98% | 3,53 | 4,03 | 3,74 | 3,59 | 3,60 | 3.009 | 36.607.280 |
| 17/12/2024 | 4,03 | 4,09 | +0,49% | 3,88 | 4,12 | 3,98 | 4,02 | 4,09 | 1.357 | 15.691.012 |
| 16/12/2024 | 4,18 | 4,07 | -1,69% | 4,00 | 4,27 | 4,09 | 4,05 | 4,07 | 1.881 | 19.224.190 |
| 13/12/2024 | 4,27 | 4,14 | -1,90% | 4,12 | 4,33 | 4,17 | 4,14 | 4,17 | 1.818 | 38.311.851 |
| 12/12/2024 | 4,44 | 4,22 | -4,31% | 4,15 | 4,50 | 4,23 | 4,22 | 4,24 | 2.062 | 21.620.159 |
| 11/12/2024 | 4,51 | 4,41 | -1,34% | 4,26 | 4,61 | 4,39 | 4,41 | 4,48 | 1.944 | 23.138.669 |
| 10/12/2024 | 4,41 | 4,47 | +0,45% | 4,35 | 4,57 | 4,48 | 4,47 | 4,52 | 1.282 | 25.617.853 |
| 9/12/2024 | 4,37 | 4,45 | -0,89% | 4,35 | 4,59 | 4,47 | 4,44 | 4,45 | 1.186 | 10.277.188 |
| 6/12/2024 | 4,71 | 4,49 | -3,65% | 4,36 | 4,79 | 4,58 | 4,41 | 4,49 | 1.960 | 30.594.656 |
| 5/12/2024 | 4,79 | 4,66 | +1,75% | 4,65 | 4,84 | 4,76 | 4,66 | 4,79 | 1.300 | 11.473.644 |
| 4/12/2024 | 4,67 | 4,58 | -1,93% | 4,53 | 4,76 | 4,61 | 4,58 | 4,60 | 1.964 | 50.138.193 |
| 3/12/2024 | 4,54 | 4,67 | +1,97% | 4,54 | 4,82 | 4,66 | 4,64 | 4,67 | 1.640 | 26.262.629 |
| 2/12/2024 | 4,93 | 4,58 | -6,53% | 4,56 | 4,96 | 4,68 | 4,57 | 4,58 | 2.752 | 57.690.979 |
| 29/11/2024 | 4,94 | 4,90 | +0,20% | 4,70 | 4,96 | 4,82 | 4,90 | 4,94 | 1.419 | 15.242.606 |
| 28/11/2024 | 5,16 | 4,89 | -4,31% | 4,77 | 5,21 | 4,91 | 4,86 | 4,89 | 1.845 | 15.287.986 |
| 27/11/2024 | 5,36 | 5,11 | -3,77% | 5,09 | 5,43 | 5,24 | 5,11 | 5,15 | 1.443 | 20.624.085 |
| 26/11/2024 | 5,40 | 5,31 | -2,57% | 5,30 | 5,61 | 5,41 | 5,31 | 5,33 | 1.378 | 23.754.417 |
| 25/11/2024 | 4,96 | 5,45 | +9,88% | 4,95 | 5,51 | 5,27 | 5,43 | 5,45 | 2.603 | 41.992.997 |
| 22/11/2024 | 4,86 | 4,96 | +2,27% | 4,83 | 4,98 | 4,89 | 4,90 | 4,97 | 980 | 8.518.464 |
| 21/11/2024 | 4,91 | 4,85 | -0,21% | 4,84 | 5,00 | 4,91 | 4,85 | 4,93 | 1.529 | 18.927.826 |
| 19/11/2024 | 4,98 | 4,86 | -1,62% | 4,86 | 5,08 | 4,94 | 4,86 | 4,88 | 2.250 | 32.525.281 |
| 18/11/2024 | 5,33 | 4,94 | -7,14% | 4,91 | 5,35 | 5,12 | 4,94 | 4,99 | 2.135 | 31.749.355 |
| 14/11/2024 | 5,20 | 5,32 | +2,11% | 5,12 | 5,53 | 5,37 | 5,32 | 5,35 | 2.002 | 32.830.473 |
| 13/11/2024 | 5,17 | 5,21 | +1,56% | 5,04 | 5,24 | 5,15 | 5,21 | 5,22 | 1.101 | 10.685.181 |
| 12/11/2024 | 5,02 | 5,13 | +1,38% | 5,02 | 5,24 | 5,09 | 5,09 | 5,13 | 1.122 | 11.560.863 |
| 11/11/2024 | 5,05 | 5,06 | -0,78% | 4,99 | 5,13 | 5,05 | 5,06 | 5,10 | 973 | 10.523.893 |
| 8/11/2024 | 5,04 | 5,10 | -0,78% | 4,93 | 5,14 | 5,02 | 5,10 | 5,12 | 1.430 | 13.393.644 |
| 7/11/2024 | 5,24 | 5,14 | -3,93% | 5,06 | 5,41 | 5,18 | 5,11 | 5,14 | 1.636 | 16.114.992 |
| 6/11/2024 | 5,10 | 5,35 | +0,56% | 5,05 | 5,35 | 5,16 | 5,30 | 5,35 | 1.778 | 29.297.169 |
| 5/11/2024 | 5,16 | 5,32 | +3,50% | 4,98 | 5,38 | 5,20 | 5,30 | 5,32 | 1.835 | 22.117.097 |
| 4/11/2024 | 5,32 | 5,14 | -3,38% | 5,08 | 5,46 | 5,24 | 5,14 | 5,15 | 2.649 | 36.137.864 |
| 1/11/2024 | 5,68 | 5,32 | -6,01% | 5,26 | 5,68 | 5,45 | 5,32 | 5,33 | 2.868 | 51.889.083 |
| 31/10/2024 | 5,83 | 5,66 | -3,25% | 5,63 | 5,88 | 5,70 | 5,65 | 5,66 | 1.388 | 23.565.139 |
| 30/10/2024 | 5,88 | 5,85 | +0,52% | 5,74 | 5,98 | 5,88 | 5,77 | 5,85 | 1.204 | 19.580.719 |
| 29/10/2024 | 6,12 | 5,82 | -4,90% | 5,80 | 6,17 | 5,94 | 5,82 | 5,83 | 2.111 | 43.156.938 |
| 28/10/2024 | 5,60 | 6,12 | +13,75% | 5,60 | 6,26 | 5,97 | 6,12 | 6,14 | 4.203 | 66.708.256 |
| 25/10/2024 | 5,49 | 5,38 | -2,18% | 5,30 | 5,53 | 5,43 | 5,35 | 5,38 | 1.928 | 42.655.075 |
| 24/10/2024 | 5,49 | 5,50 | +0,18% | 5,39 | 5,67 | 5,54 | 5,50 | 5,52 | 1.402 | 19.001.870 |
| 23/10/2024 | 5,72 | 5,49 | -3,17% | 5,46 | 5,75 | 5,52 | 5,49 | 5,53 | 1.833 | 25.299.850 |
| 22/10/2024 | 5,91 | 5,67 | -5,03% | 5,62 | 5,98 | 5,74 | 5,67 | 5,70 | 2.489 | 49.543.489 |
| 21/10/2024 | 5,94 | 5,97 | +0,84% | 5,90 | 6,05 | 5,96 | 5,95 | 5,97 | 986 | 10.055.807 |
| 18/10/2024 | 6,12 | 5,92 | -2,15% | 5,90 | 6,17 | 5,99 | 5,92 | 5,97 | 1.098 | 16.563.326 |
| 17/10/2024 | 6,08 | 6,05 | -0,33% | 6,02 | 6,17 | 6,10 | 6,04 | 6,05 | 1.038 | 12.062.491 |
| 16/10/2024 | 5,90 | 6,07 | +3,06% | 5,84 | 6,17 | 6,01 | 6,06 | 6,07 | 1.579 | 18.453.408 |
| 15/10/2024 | 6,06 | 5,89 | -2,48% | 5,83 | 6,26 | 5,95 | 5,86 | 5,89 | 1.677 | 24.360.692 |
| 14/10/2024 | 5,92 | 6,04 | +1,68% | 5,80 | 6,05 | 5,92 | 6,00 | 6,04 | 1.891 | 42.625.875 |
| 11/10/2024 | 5,87 | 5,94 | +2,06% | 5,65 | 6,04 | 5,80 | 5,92 | 5,94 | 2.090 | 33.129.547 |
| 10/10/2024 | 6,25 | 5,82 | -6,13% | 5,74 | 6,27 | 5,93 | 5,82 | 5,83 | 2.578 | 47.622.292 |
| 9/10/2024 | 6,27 | 6,20 | 0,00% | 6,12 | 6,50 | 6,25 | 6,18 | 6,20 | 1.977 | 26.453.957 |
| 8/10/2024 | 6,61 | 6,20 | +7,64% | 6,19 | 7,00 | 6,64 | 6,20 | 6,24 | 4.875 | 76.237.989 |
| 7/10/2024 | 5,94 | 5,76 | -2,21% | 5,71 | 6,01 | 5,85 | 5,74 | 5,80 | 1.584 | 21.934.914 |
| 4/10/2024 | 5,94 | 5,89 | -1,34% | 5,81 | 6,03 | 5,90 | 5,86 | 5,89 | 1.485 | 26.005.936 |
| 3/10/2024 | 6,19 | 5,97 | -3,55% | 5,87 | 6,24 | 6,07 | 5,95 | 5,97 | 1.604 | 24.943.541 |
| 2/10/2024 | 5,96 | 6,19 | +3,69% | 5,95 | 6,24 | 6,14 | 6,18 | 6,19 | 1.641 | 21.762.995 |
| 1/10/2024 | 6,25 | 5,97 | -3,55% | 5,87 | 6,38 | 6,08 | 5,93 | 5,97 | 3.046 | 54.894.939 |
| 30/9/2024 | 5,90 | 6,19 | +9,95% | 5,76 | 6,28 | 6,11 | 6,19 | 6,20 | 2.766 | 38.659.377 |
| 26/9/2024 | 5,26 | 5,63 | +10,39% | 5,26 | 5,84 | 5,62 | 5,63 | 5,64 | 4.008 | 72.050.700 |
| 25/9/2024 | 5,06 | 5,10 | -0,20% | 4,93 | 5,24 | 5,06 | 5,08 | 5,10 | 2.175 | 37.652.718 |
| 24/9/2024 | 5,37 | 5,11 | -4,84% | 5,10 | 5,55 | 5,30 | 5,10 | 5,11 | 1.909 | 22.803.486 |
| 23/9/2024 | 5,01 | 5,37 | +1,90% | 4,82 | 5,47 | 5,16 | 5,35 | 5,37 | 3.649 | 70.733.338 |
| 20/9/2024 | 5,62 | 5,27 | -6,39% | 5,21 | 5,69 | 5,47 | 5,26 | 5,27 | 3.511 | 90.890.058 |
| 19/9/2024 | 5,81 | 5,63 | 0,00% | 5,50 | 6,08 | 5,73 | 5,63 | 5,64 | 4.154 | 82.742.816 |
| 18/9/2024 | 6,25 | 5,63 | -9,78% | 5,63 | 6,89 | 6,25 | 5,63 | 5,65 | 21.122 | 593.220.471 |
| 17/9/2024 | 5,57 | 6,24 | +13,45% | 5,36 | 6,30 | 6,08 | 6,23 | 6,24 | 11.650 | 255.897.983 |
| 16/9/2024 | 5,15 | 5,50 | +11,11% | 5,11 | 5,70 | 5,47 | 5,49 | 5,50 | 10.812 | 190.066.519 |
| 13/9/2024 | 4,05 | 4,95 | +21,62% | 4,03 | 4,98 | 4,77 | 4,94 | 4,95 | 10.234 | 190.443.861 |
| 12/9/2024 | 4,17 | 4,07 | -1,69% | 4,04 | 4,19 | 4,12 | 4,05 | 4,07 | 2.121 | 25.495.445 |
| 11/9/2024 | 4,26 | 4,14 | -1,66% | 4,06 | 4,30 | 4,14 | 4,14 | 4,15 | 3.521 | 54.698.262 |
| 10/9/2024 | 4,13 | 4,21 | +3,69% | 3,91 | 4,36 | 4,14 | 4,21 | 4,22 | 4.150 | 53.203.823 |
| 9/9/2024 | 4,50 | 4,06 | -8,97% | 4,01 | 4,75 | 4,14 | 4,06 | 4,07 | 5.399 | 56.710.845 |
| 6/9/2024 | 4,78 | 4,46 | -6,69% | 4,41 | 5,02 | 4,69 | 4,44 | 4,46 | 3.066 | 36.632.226 |
| 5/9/2024 | 4,95 | 4,78 | -3,24% | 4,71 | 4,95 | 4,78 | 4,74 | 4,78 | 2.939 | 23.769.034 |
| 4/9/2024 | 4,91 | 4,94 | +1,44% | 4,65 | 5,14 | 4,99 | 4,94 | 4,95 | 4.408 | 81.694.698 |
| 3/9/2024 | 4,43 | 4,87 | +9,44% | 4,04 | 4,97 | 4,57 | 4,87 | 4,90 | 12.705 | 202.159.664 |
| 2/9/2024 | 5,44 | 4,45 | -17,59% | 4,38 | 5,46 | 4,62 | 4,45 | 4,46 | 8.977 | 89.732.729 |
| 30/8/2024 | 5,80 | 5,40 | -2,70% | 5,36 | 5,93 | 5,58 | 5,40 | 5,41 | 5.758 | 78.859.398 |
| 29/8/2024 | 7,29 | 5,55 | -24,59% | 5,11 | 7,36 | 5,60 | 5,55 | 5,56 | 28.344 | 576.676.158 |
| 28/8/2024 | 7,45 | 7,36 | -1,21% | 7,25 | 7,50 | 7,34 | 7,28 | 7,39 | 1.278 | 17.010.420 |
| 27/8/2024 | 7,58 | 7,45 | -1,19% | 7,43 | 7,64 | 7,50 | 7,45 | 7,46 | 891 | 14.142.890 |
| 26/8/2024 | 7,58 | 7,54 | -0,40% | 7,48 | 7,64 | 7,52 | 7,53 | 7,54 | 799 | 11.278.300 |
| 23/8/2024 | 7,50 | 7,57 | +2,16% | 7,47 | 7,68 | 7,60 | 7,57 | 7,63 | 862 | 12.265.067 |
| 22/8/2024 | 7,78 | 7,41 | -4,63% | 7,41 | 7,78 | 7,57 | 7,41 | 7,46 | 1.590 | 31.230.065 |
| 21/8/2024 | 7,70 | 7,77 | +1,17% | 7,67 | 8,08 | 7,91 | 7,77 | 7,78 | 1.284 | 19.694.009 |
| 20/8/2024 | 7,81 | 7,68 | -0,39% | 7,58 | 7,82 | 7,67 | 7,67 | 7,68 | 1.058 | 18.861.822 |
| 19/8/2024 | 7,43 | 7,71 | +2,25% | 7,37 | 7,92 | 7,66 | 7,71 | 7,83 | 1.186 | 21.052.786 |
| 16/8/2024 | 7,79 | 7,54 | -2,08% | 7,45 | 7,90 | 7,57 | 7,51 | 7,54 | 1.299 | 20.828.771 |
| 15/8/2024 | 7,75 | 7,70 | -0,52% | 7,60 | 7,92 | 7,78 | 7,68 | 7,70 | 1.237 | 19.870.973 |
| 14/8/2024 | 7,36 | 7,74 | +6,61% | 7,27 | 7,82 | 7,60 | 7,74 | 7,75 | 2.149 | 35.218.895 |
| 13/8/2024 | 7,10 | 7,26 | +3,42% | 7,02 | 7,39 | 7,21 | 7,26 | 7,27 | 1.993 | 27.626.275 |
| 12/8/2024 | 7,74 | 7,02 | -11,48% | 7,02 | 7,74 | 7,21 | 7,02 | 7,03 | 5.444 | 80.029.132 |
| 9/8/2024 | 7,74 | 7,93 | +3,39% | 7,30 | 7,97 | 7,65 | 7,87 | 7,93 | 1.420 | 23.016.615 |
| 8/8/2024 | 7,70 | 7,67 | -2,54% | 7,57 | 7,81 | 7,67 | 7,67 | 7,68 | 1.019 | 14.299.458 |
| 7/8/2024 | 7,85 | 7,87 | -0,25% | 7,76 | 8,07 | 7,88 | 7,81 | 7,87 | 933 | 17.554.343 |
| 6/8/2024 | 7,78 | 7,89 | +2,47% | 7,65 | 8,05 | 7,82 | 7,80 | 7,89 | 932 | 14.016.700 |
| 5/8/2024 | 7,83 | 7,70 | -3,63% | 7,34 | 7,83 | 7,54 | 7,70 | 7,71 | 1.663 | 24.560.707 |
| 2/8/2024 | 7,80 | 7,99 | +1,27% | 7,78 | 8,10 | 7,90 | 7,93 | 7,99 | 1.005 | 14.598.059 |
| 1/8/2024 | 8,00 | 7,89 | -1,62% | 7,74 | 8,33 | 7,99 | 7,89 | 7,91 | 1.393 | 18.216.000 |
| 31/7/2024 | 8,14 | 8,02 | -0,50% | 8,00 | 8,29 | 8,16 | 8,02 | 8,07 | 857 | 14.822.332 |
| 30/7/2024 | 7,96 | 8,06 | +1,26% | 7,84 | 8,16 | 8,02 | 8,06 | 8,15 | 775 | 10.486.155 |
| 29/7/2024 | 8,25 | 7,96 | -3,75% | 7,93 | 8,35 | 8,03 | 7,96 | 7,98 | 1.110 | 14.553.377 |
| 26/7/2024 | 7,80 | 8,27 | +6,99% | 7,74 | 8,27 | 8,03 | 8,25 | 8,27 | 1.174 | 16.373.906 |
| 25/7/2024 | 7,82 | 7,73 | -1,15% | 7,64 | 7,98 | 7,75 | 7,73 | 7,76 | 1.319 | 17.263.448 |
| 24/7/2024 | 8,09 | 7,82 | -2,86% | 7,78 | 8,40 | 7,95 | 7,82 | 7,85 | 1.431 | 17.196.984 |
| 23/7/2024 | 8,35 | 8,05 | -4,39% | 8,05 | 8,35 | 8,20 | 8,05 | 8,09 | 1.247 | 24.146.843 |
| 22/7/2024 | 8,38 | 8,42 | +1,32% | 8,12 | 8,66 | 8,52 | 8,41 | 8,42 | 1.035 | 16.491.536 |
| 19/7/2024 | 8,27 | 8,31 | +2,21% | 8,24 | 8,49 | 8,37 | 8,31 | 8,34 | 833 | 12.821.679 |
| 18/7/2024 | 8,85 | 8,13 | -9,47% | 8,01 | 8,86 | 8,28 | 8,13 | 8,14 | 2.222 | 34.715.310 |
| 17/7/2024 | 9,07 | 8,98 | -1,64% | 8,89 | 9,16 | 9,03 | 8,93 | 8,98 | 1.099 | 24.448.307 |
| 16/7/2024 | 9,00 | 9,13 | +1,33% | 8,85 | 9,20 | 9,09 | 9,10 | 9,13 | 1.122 | 18.775.154 |
| 15/7/2024 | 8,65 | 9,01 | +2,62% | 8,63 | 9,03 | 8,85 | 9,00 | 9,01 | 1.300 | 19.368.536 |
| 12/7/2024 | 8,67 | 8,78 | +1,50% | 8,30 | 8,78 | 8,54 | 8,73 | 8,78 | 1.047 | 17.974.152 |
| 11/7/2024 | 8,50 | 8,65 | +1,88% | 8,48 | 8,78 | 8,63 | 8,64 | 8,65 | 1.134 | 22.228.847 |
| 10/7/2024 | 8,94 | 8,49 | -5,46% | 8,47 | 8,95 | 8,65 | 8,49 | 8,50 | 1.893 | 28.712.606 |
| 9/7/2024 | 8,63 | 8,98 | +3,46% | 8,56 | 9,03 | 8,88 | 8,92 | 8,98 | 1.896 | 38.542.597 |
| 8/7/2024 | 8,28 | 8,68 | +5,08% | 8,09 | 8,69 | 8,45 | 8,61 | 8,68 | 1.991 | 26.862.694 |
| 5/7/2024 | 7,80 | 8,26 | +5,90% | 7,55 | 8,33 | 7,94 | 8,22 | 8,26 | 1.689 | 30.798.921 |
| 4/7/2024 | 7,63 | 7,80 | +4,42% | 7,52 | 7,84 | 7,68 | 7,80 | 7,82 | 942 | 16.021.180 |
| 3/7/2024 | 7,27 | 7,47 | +3,32% | 7,27 | 7,70 | 7,56 | 7,45 | 7,47 | 1.565 | 23.059.063 |
| 2/7/2024 | 7,31 | 7,23 | -0,96% | 7,03 | 7,39 | 7,18 | 7,20 | 7,23 | 1.882 | 27.527.486 |
| 1/7/2024 | 7,35 | 7,30 | -0,95% | 7,22 | 7,42 | 7,33 | 7,30 | 7,34 | 1.453 | 21.323.203 |
| 28/6/2024 | 7,82 | 7,37 | -4,90% | 7,31 | 7,94 | 7,47 | 7,35 | 7,37 | 2.074 | 28.307.959 |
| 27/6/2024 | 7,36 | 7,75 | +5,01% | 7,33 | 7,83 | 7,55 | 7,75 | 7,79 | 1.257 | 21.202.506 |
| 26/6/2024 | 7,69 | 7,38 | -4,77% | 7,32 | 7,69 | 7,42 | 7,38 | 7,39 | 2.340 | 32.654.738 |
| 25/6/2024 | 7,99 | 7,75 | -2,64% | 7,71 | 7,99 | 7,82 | 7,74 | 7,75 | 1.284 | 20.172.136 |
| 24/6/2024 | 7,70 | 7,96 | +3,51% | 7,69 | 8,03 | 7,91 | 7,96 | 7,99 | 1.172 | 18.681.040 |
| 21/6/2024 | 7,76 | 7,69 | -1,16% | 7,64 | 7,99 | 7,75 | 7,69 | 7,70 | 1.607 | 22.086.522 |
| 20/6/2024 | 8,12 | 7,78 | -4,19% | 7,75 | 8,44 | 7,99 | 7,78 | 7,81 | 2.159 | 31.853.212 |
| 19/6/2024 | 8,45 | 8,12 | -4,58% | 8,08 | 8,53 | 8,17 | 8,12 | 8,14 | 1.763 | 25.204.472 |
| 18/6/2024 | 9,00 | 8,51 | -5,55% | 8,50 | 9,06 | 8,74 | 8,51 | 8,52 | 1.718 | 25.167.786 |
| 17/6/2024 | 9,11 | 9,01 | -1,64% | 8,91 | 9,13 | 9,02 | 9,00 | 9,01 | 952 | 14.201.802 |
| 14/6/2024 | 9,22 | 9,16 | -1,08% | 9,07 | 9,32 | 9,14 | 9,13 | 9,16 | 946 | 28.380.065 |
| 13/6/2024 | 9,35 | 9,26 | -0,96% | 9,11 | 9,35 | 9,22 | 9,26 | 9,29 | 811 | 13.357.304 |
| 12/6/2024 | 9,55 | 9,35 | -1,89% | 9,26 | 9,74 | 9,40 | 9,35 | 9,40 | 755 | 16.883.556 |
| 11/6/2024 | 9,15 | 9,53 | +3,93% | 9,09 | 9,58 | 9,37 | 9,53 | 9,56 | 770 | 13.686.185 |
| 10/6/2024 | 9,21 | 9,17 | -0,97% | 9,14 | 9,33 | 9,22 | 9,16 | 9,17 | 668 | 11.555.074 |
| 7/6/2024 | 9,40 | 9,26 | -4,04% | 9,08 | 9,56 | 9,21 | 9,25 | 9,26 | 1.629 | 41.393.477 |
| 6/6/2024 | 9,37 | 9,65 | +2,55% | 9,37 | 9,71 | 9,58 | 9,62 | 9,65 | 839 | 14.618.461 |
| 5/6/2024 | 9,17 | 9,41 | +2,06% | 9,17 | 9,64 | 9,42 | 9,41 | 9,45 | 1.081 | 19.207.533 |
| 4/6/2024 | 9,42 | 9,22 | -2,64% | 9,12 | 9,43 | 9,22 | 9,17 | 9,22 | 1.153 | 20.292.409 |
| 3/6/2024 | 9,51 | 9,47 | -1,35% | 9,27 | 9,62 | 9,40 | 9,38 | 9,47 | 1.165 | 29.816.430 |
| 31/5/2024 | 9,31 | 9,60 | +2,67% | 9,22 | 9,66 | 9,43 | 9,56 | 9,60 | 1.279 | 20.840.530 |
| 29/5/2024 | 9,67 | 9,35 | -3,41% | 9,24 | 10,00 | 9,43 | 9,31 | 9,35 | 1.955 | 36.433.687 |
| 28/5/2024 | 10,12 | 9,68 | -3,78% | 9,61 | 10,35 | 9,78 | 9,66 | 9,68 | 2.032 | 33.548.746 |
| 27/5/2024 | 10,39 | 10,06 | -2,80% | 10,00 | 10,65 | 10,19 | 10,06 | 10,09 | 1.219 | 19.328.252 |
| 24/5/2024 | 9,91 | 10,35 | +4,44% | 9,91 | 10,86 | 10,55 | 10,34 | 10,35 | 1.969 | 41.081.965 |
| 23/5/2024 | 9,99 | 9,91 | -1,10% | 9,82 | 10,13 | 9,91 | 9,82 | 9,91 | 1.105 | 25.613.607 |
| 22/5/2024 | 10,42 | 10,02 | -3,93% | 9,97 | 10,42 | 10,12 | 10,02 | 10,04 | 888 | 21.674.721 |
| 21/5/2024 | 10,21 | 10,43 | +1,56% | 10,17 | 10,44 | 10,32 | 10,34 | 10,43 | 612 | 13.861.050 |
| 20/5/2024 | 10,07 | 10,27 | +2,29% | 9,85 | 10,38 | 10,13 | 10,26 | 10,27 | 977 | 20.151.645 |
| 17/5/2024 | 10,20 | 10,04 | -2,43% | 9,98 | 10,33 | 10,07 | 10,04 | 10,06 | 1.100 | 20.644.577 |
| 16/5/2024 | 10,84 | 10,29 | -5,16% | 10,14 | 11,03 | 10,35 | 10,29 | 10,30 | 2.055 | 34.179.128 |
| 15/5/2024 | 11,00 | 10,85 | -1,18% | 10,85 | 11,12 | 10,92 | 10,85 | 10,90 | 938 | 13.733.405 |
| 14/5/2024 | 11,20 | 10,98 | -2,75% | 10,91 | 11,43 | 11,14 | 10,95 | 10,98 | 987 | 19.394.245 |
| 13/5/2024 | 11,04 | 11,29 | +2,26% | 11,03 | 11,40 | 11,25 | 11,16 | 11,29 | 1.117 | 24.310.073 |
| 10/5/2024 | 11,04 | 11,04 | +0,82% | 10,84 | 11,22 | 11,01 | 11,04 | 11,08 | 639 | 15.722.239 |
| 9/5/2024 | 11,10 | 10,95 | -0,90% | 10,30 | 11,10 | 10,64 | 10,95 | 11,00 | 1.143 | 26.843.295 |
| 8/5/2024 | 10,90 | 11,05 | +0,27% | 10,72 | 11,05 | 10,91 | 11,01 | 11,05 | 587 | 12.654.759 |
| 7/5/2024 | 10,92 | 11,02 | +1,38% | 10,92 | 11,30 | 11,02 | 10,99 | 11,02 | 863 | 21.399.112 |
| 6/5/2024 | 10,88 | 10,87 | -1,00% | 10,67 | 11,11 | 10,95 | 10,87 | 10,95 | 930 | 21.823.696 |
| 3/5/2024 | 10,29 | 10,98 | +8,28% | 10,29 | 11,00 | 10,80 | 10,97 | 10,98 | 2.096 | 40.274.942 |
| 2/5/2024 | 9,92 | 10,14 | +3,79% | 9,88 | 10,21 | 10,08 | 10,12 | 10,14 | 1.191 | 23.677.533 |
| 30/4/2024 | 9,98 | 9,77 | -2,40% | 9,65 | 10,10 | 9,83 | 9,75 | 9,77 | 1.620 | 46.444.067 |
| 29/4/2024 | 9,82 | 10,01 | +2,14% | 9,82 | 10,22 | 10,06 | 10,01 | 10,08 | 1.782 | 31.012.059 |
| 26/4/2024 | 9,24 | 9,80 | +7,10% | 9,24 | 9,84 | 9,59 | 9,80 | 9,81 | 1.383 | 27.242.296 |
| 25/4/2024 | 9,58 | 9,15 | -4,59% | 8,87 | 9,58 | 9,08 | 9,15 | 9,22 | 2.339 | 39.710.880 |
| 24/4/2024 | 9,96 | 9,59 | -3,62% | 9,58 | 10,05 | 9,75 | 9,59 | 9,65 | 1.715 | 26.876.487 |
| 23/4/2024 | 10,10 | 9,95 | -1,00% | 9,92 | 10,16 | 10,01 | 9,95 | 10,02 | 1.135 | 19.642.468 |
| 22/4/2024 | 10,01 | 10,05 | +0,60% | 9,94 | 10,28 | 10,10 | 10,05 | 10,09 | 1.126 | 21.838.881 |
| 19/4/2024 | 10,00 | 9,99 | -1,09% | 9,85 | 10,67 | 10,04 | 9,95 | 9,99 | 1.780 | 31.390.453 |