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.
BEES4 - BANESTES - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,29 | 8,37 | 0,00% | 8,27 | 8,49 | 8,39 | 8,30 | 8,49 | 16 | 1.427.700 |
| 20/1/2025 | 8,25 | 8,37 | -0,36% | 8,25 | 8,49 | 8,37 | 8,27 | 8,39 | 16 | 1.675.700 |
| 17/1/2025 | 8,31 | 8,40 | +0,72% | 8,30 | 8,40 | 8,35 | 8,30 | 8,62 | 20 | 2.756.100 |
| 16/1/2025 | 8,34 | 8,34 | -0,12% | 8,23 | 8,34 | 8,32 | 8,28 | 8,34 | 15 | 1.997.800 |
| 15/1/2025 | 8,39 | 8,35 | -0,48% | 8,15 | 8,61 | 8,27 | 8,29 | 8,33 | 59 | 10.929.200 |
| 14/1/2025 | 8,38 | 8,39 | +0,24% | 8,30 | 8,44 | 8,35 | 8,25 | 8,39 | 18 | 3.590.800 |
| 13/1/2025 | 8,37 | 8,37 | -0,71% | 8,37 | 8,60 | 8,40 | 8,37 | 8,45 | 21 | 3.195.700 |
| 10/1/2025 | 8,48 | 8,43 | -0,12% | 8,37 | 8,58 | 8,45 | 8,35 | 8,61 | 24 | 2.451.200 |
| 9/1/2025 | 8,41 | 8,44 | +0,36% | 8,35 | 8,60 | 8,44 | 8,39 | 8,59 | 12 | 1.435.400 |
| 8/1/2025 | 8,47 | 8,41 | -0,59% | 8,35 | 8,54 | 8,42 | 8,35 | 8,49 | 29 | 4.634.800 |
| 7/1/2025 | 8,58 | 8,46 | -1,86% | 8,44 | 8,62 | 8,52 | 8,48 | 8,98 | 31 | 2.643.100 |
| 6/1/2025 | 8,69 | 8,62 | -0,35% | 8,62 | 8,75 | 8,68 | 8,62 | 8,63 | 26 | 2.866.400 |
| 3/1/2025 | 8,66 | 8,65 | -0,12% | 8,64 | 8,79 | 8,68 | 8,64 | 8,65 | 12 | 1.215.400 |
| 2/1/2025 | 8,74 | 8,66 | -0,46% | 8,56 | 8,79 | 8,71 | 8,20 | 8,73 | 30 | 3.311.700 |
| 30/12/2024 | 8,70 | 8,70 | 0,00% | 8,58 | 8,70 | 8,66 | 8,64 | 8,70 | 16 | 1.473.600 |
| 27/12/2024 | 8,68 | 8,70 | -1,02% | 8,68 | 8,91 | 8,74 | 8,68 | 8,75 | 19 | 1.661.200 |
| 26/12/2024 | 8,54 | 8,79 | +4,02% | 8,54 | 8,79 | 8,64 | 8,63 | 8,79 | 19 | 2.073.900 |
| 23/12/2024 | 8,40 | 8,45 | +0,60% | 8,38 | 8,55 | 8,44 | 8,38 | 8,60 | 12 | 3.207.500 |
| 20/12/2024 | 8,27 | 8,40 | +2,56% | 8,21 | 8,50 | 8,32 | 8,29 | 8,59 | 17 | 2.415.200 |
| 19/12/2024 | 8,10 | 8,19 | -1,21% | 8,06 | 8,28 | 8,22 | 8,19 | 8,26 | 8 | 1.151.100 |
| 18/12/2024 | 8,35 | 8,29 | -1,31% | 8,29 | 8,53 | 8,36 | 8,29 | 8,52 | 18 | 3.512.600 |
| 17/12/2024 | 8,47 | 8,40 | +0,12% | 8,40 | 8,47 | 8,41 | 8,35 | 8,44 | 5 | 589.200 |
| 16/12/2024 | 8,42 | 8,39 | -0,36% | 8,39 | 8,56 | 8,43 | 8,35 | 8,69 | 28 | 3.458.900 |
| 13/12/2024 | 8,40 | 8,42 | +0,36% | 8,38 | 8,46 | 8,41 | 8,35 | 8,54 | 15 | 1.598.400 |
| 12/12/2024 | 8,43 | 8,39 | +0,48% | 8,29 | 8,43 | 8,36 | 8,25 | 8,53 | 12 | 1.506.500 |
| 11/12/2024 | 8,64 | 8,35 | -2,34% | 8,20 | 8,64 | 8,34 | 8,30 | 8,46 | 48 | 7.762.300 |
| 10/12/2024 | 8,67 | 8,55 | -0,70% | 8,55 | 8,68 | 8,58 | 8,50 | 8,66 | 15 | 2.318.800 |
| 9/12/2024 | 8,60 | 8,61 | 0,00% | 8,57 | 8,70 | 8,62 | 8,45 | 8,65 | 27 | 3.277.100 |
| 6/12/2024 | 8,69 | 8,61 | -0,92% | 8,61 | 8,69 | 8,65 | 8,55 | 8,69 | 11 | 1.039.000 |
| 5/12/2024 | 8,57 | 8,69 | +1,28% | 8,57 | 8,69 | 8,63 | 8,61 | 8,69 | 15 | 1.813.100 |
| 4/12/2024 | 8,51 | 8,58 | +0,82% | 8,51 | 8,63 | 8,60 | 8,57 | 8,63 | 14 | 1.721.000 |
| 3/12/2024 | 8,70 | 8,51 | -1,96% | 8,51 | 8,70 | 8,62 | 8,50 | 10,30 | 25 | 4.658.600 |
| 2/12/2024 | 8,75 | 8,68 | +0,35% | 8,60 | 8,75 | 8,64 | 8,60 | 8,70 | 20 | 3.456.200 |
| 29/11/2024 | 8,50 | 8,65 | -3,14% | 8,50 | 8,86 | 8,61 | 8,60 | 10,60 | 49 | 6.118.500 |
| 28/11/2024 | 9,02 | 8,93 | -0,89% | 8,84 | 9,02 | 8,92 | 8,91 | 8,94 | 26 | 2.768.000 |
| 27/11/2024 | 8,85 | 9,01 | +2,74% | 8,85 | 9,04 | 8,96 | 8,91 | 9,04 | 27 | 2.868.400 |
| 26/11/2024 | 8,68 | 8,77 | +1,39% | 8,68 | 8,77 | 8,72 | 8,70 | 8,77 | 27 | 2.705.100 |
| 25/11/2024 | 8,65 | 8,65 | +0,46% | 8,63 | 8,77 | 8,70 | 8,65 | 8,70 | 31 | 3.481.500 |
| 22/11/2024 | 8,62 | 8,61 | -0,23% | 8,61 | 8,76 | 8,64 | 8,51 | 8,61 | 25 | 3.372.700 |
| 21/11/2024 | 8,61 | 8,63 | +0,12% | 8,53 | 8,69 | 8,61 | 8,58 | 8,67 | 31 | 3.188.900 |
| 19/11/2024 | 8,62 | 8,62 | 0,00% | 8,62 | 8,72 | 8,63 | 8,62 | 8,72 | 7 | 604.700 |
| 18/11/2024 | 8,60 | 8,62 | +0,47% | 8,60 | 8,78 | 8,65 | 8,60 | 8,64 | 24 | 2.942.000 |
| 14/11/2024 | 8,55 | 8,58 | +0,35% | 8,55 | 8,66 | 8,59 | 8,55 | 8,64 | 11 | 1.289.300 |
| 13/11/2024 | 8,60 | 8,55 | -0,58% | 8,55 | 8,69 | 8,60 | 8,50 | 8,55 | 12 | 1.290.200 |
| 12/11/2024 | 8,59 | 8,60 | +0,12% | 8,59 | 8,75 | 8,64 | 8,59 | 8,74 | 11 | 951.300 |
| 11/11/2024 | 8,51 | 8,59 | -1,38% | 8,50 | 8,70 | 8,59 | 8,59 | 9,75 | 35 | 7.565.300 |
| 8/11/2024 | 8,71 | 8,71 | +0,11% | 8,31 | 8,76 | 8,62 | 8,64 | 8,76 | 36 | 4.572.500 |
| 7/11/2024 | 8,81 | 8,70 | -1,14% | 8,70 | 8,88 | 8,78 | 8,70 | 8,83 | 45 | 6.503.800 |
| 6/11/2024 | 8,82 | 8,80 | 0,00% | 8,80 | 8,86 | 8,81 | 8,80 | 8,85 | 14 | 1.850.800 |
| 5/11/2024 | 8,89 | 8,80 | -1,01% | 8,80 | 8,89 | 8,84 | 8,80 | 8,84 | 24 | 3.450.700 |
| 4/11/2024 | 9,00 | 8,89 | -0,67% | 8,83 | 9,00 | 8,90 | 8,84 | 8,90 | 22 | 2.760.200 |
| 1/11/2024 | 8,84 | 8,95 | +0,45% | 8,84 | 9,03 | 8,92 | 8,90 | 8,95 | 23 | 7.050.400 |
| 31/10/2024 | 8,92 | 8,91 | +0,45% | 8,83 | 8,92 | 8,87 | 8,88 | 8,91 | 21 | 3.550.800 |
| 30/10/2024 | 9,00 | 8,87 | -0,67% | 8,87 | 9,05 | 8,93 | 8,85 | 8,92 | 17 | 2.054.200 |
| 29/10/2024 | 8,93 | 8,93 | -0,11% | 8,93 | 8,97 | 8,94 | 8,93 | 9,01 | 6 | 715.600 |
| 28/10/2024 | 9,01 | 8,94 | +0,45% | 8,94 | 9,20 | 8,99 | 8,90 | 9,00 | 17 | 2.068.100 |
| 25/10/2024 | 8,88 | 8,90 | +0,56% | 8,88 | 8,96 | 8,91 | 8,90 | 8,92 | 28 | 7.484.500 |
| 24/10/2024 | 9,00 | 8,85 | -1,01% | 8,85 | 9,00 | 8,92 | 8,83 | 8,95 | 24 | 3.837.300 |
| 23/10/2024 | 8,95 | 8,94 | -1,00% | 8,94 | 9,01 | 8,96 | 8,93 | 8,99 | 13 | 1.435.000 |
| 22/10/2024 | 9,14 | 9,03 | +0,11% | 8,93 | 9,14 | 8,99 | 8,95 | 9,03 | 16 | 2.698.600 |
| 21/10/2024 | 9,13 | 9,02 | -1,31% | 9,01 | 9,13 | 9,04 | 9,01 | 9,17 | 17 | 1.808.300 |
| 18/10/2024 | 8,97 | 9,14 | +2,35% | 8,97 | 9,18 | 9,07 | 9,03 | 9,18 | 21 | 3.356.100 |
| 17/10/2024 | 9,12 | 8,93 | -2,08% | 8,88 | 9,12 | 8,91 | 8,90 | 8,93 | 65 | 13.996.400 |
| 16/10/2024 | 9,16 | 9,12 | 0,00% | 9,12 | 9,16 | 9,13 | 9,11 | 9,12 | 13 | 1.644.100 |
| 15/10/2024 | 9,19 | 9,12 | -0,87% | 9,11 | 9,19 | 9,14 | 9,10 | 9,18 | 23 | 3.750.200 |
| 14/10/2024 | 9,17 | 9,20 | 0,00% | 9,17 | 9,26 | 9,22 | 9,19 | 9,23 | 15 | 1.752.000 |
| 11/10/2024 | 9,24 | 9,20 | -0,43% | 9,20 | 9,25 | 9,22 | 9,18 | 9,47 | 16 | 3.874.200 |
| 10/10/2024 | 9,30 | 9,24 | +0,33% | 9,23 | 9,30 | 9,25 | 9,23 | 9,52 | 12 | 2.221.700 |
| 9/10/2024 | 9,30 | 9,21 | -0,97% | 9,20 | 9,44 | 9,28 | 9,20 | 9,33 | 34 | 4.458.000 |
| 8/10/2024 | 9,39 | 9,30 | -0,96% | 9,30 | 9,41 | 9,34 | 9,30 | 9,41 | 15 | 1.961.400 |
| 7/10/2024 | 9,59 | 9,39 | +1,84% | 9,30 | 9,59 | 9,41 | 9,30 | 9,39 | 11 | 2.259.300 |
| 4/10/2024 | 9,27 | 9,22 | -0,54% | 9,22 | 9,34 | 9,27 | 9,23 | 9,34 | 15 | 1.484.000 |
| 3/10/2024 | 9,27 | 9,27 | 0,00% | 9,26 | 9,44 | 9,31 | 9,22 | 9,34 | 25 | 3.911.000 |
| 2/10/2024 | 9,28 | 9,27 | +0,87% | 9,27 | 9,53 | 9,41 | 9,20 | 9,51 | 47 | 5.457.800 |
| 1/10/2024 | 9,28 | 9,19 | -0,22% | 9,19 | 9,47 | 9,29 | 9,18 | 9,39 | 29 | 4.649.400 |
| 30/9/2024 | 9,18 | 9,21 | -1,29% | 9,18 | 9,38 | 9,27 | 9,20 | 9,39 | 39 | 5.753.100 |
| 26/9/2024 | 9,31 | 9,33 | +0,32% | 9,28 | 9,35 | 9,31 | 9,25 | 9,33 | 24 | 3.447.700 |
| 25/9/2024 | 9,34 | 9,30 | -0,85% | 9,30 | 9,52 | 9,35 | 9,29 | 9,37 | 22 | 6.925.600 |
| 24/9/2024 | 9,40 | 9,38 | -0,21% | 9,22 | 9,40 | 9,36 | 9,30 | 9,38 | 36 | 6.744.600 |
| 23/9/2024 | 9,45 | 9,40 | -1,47% | 9,40 | 9,45 | 9,42 | 9,35 | 9,40 | 19 | 2.640.000 |
| 20/9/2024 | 9,51 | 9,54 | +0,32% | 9,49 | 9,54 | 9,50 | 9,49 | 9,66 | 6 | 760.200 |
| 19/9/2024 | 9,54 | 9,51 | 0,00% | 9,50 | 9,64 | 9,53 | 9,51 | 9,62 | 19 | 2.287.600 |
| 18/9/2024 | 9,51 | 9,51 | -0,11% | 9,50 | 9,57 | 9,52 | 9,50 | 9,51 | 25 | 4.572.100 |
| 17/9/2024 | 9,56 | 9,52 | -0,42% | 9,50 | 9,56 | 9,53 | 9,52 | 9,55 | 15 | 1.429.900 |
| 16/9/2024 | 9,60 | 9,56 | -0,42% | 9,52 | 9,65 | 9,57 | 9,52 | 9,64 | 12 | 1.723.100 |
| 13/9/2024 | 9,55 | 9,60 | +0,52% | 9,52 | 9,79 | 9,60 | 9,60 | 9,74 | 18 | 1.728.700 |
| 12/9/2024 | 9,48 | 9,55 | +0,74% | 9,46 | 9,78 | 9,50 | 9,46 | 9,55 | 31 | 6.938.600 |
| 11/9/2024 | 9,59 | 9,48 | -0,84% | 9,47 | 9,65 | 9,55 | 9,45 | 9,55 | 24 | 4.396.300 |
| 10/9/2024 | 9,61 | 9,56 | -0,52% | 9,55 | 9,61 | 9,59 | 9,50 | 9,58 | 10 | 1.823.700 |
| 9/9/2024 | 9,60 | 9,61 | -0,10% | 9,51 | 9,67 | 9,57 | 9,52 | 9,65 | 31 | 4.307.400 |
| 6/9/2024 | 9,64 | 9,62 | +0,21% | 9,60 | 9,75 | 9,65 | 9,60 | 9,62 | 16 | 2.316.800 |
| 5/9/2024 | 9,70 | 9,60 | 0,00% | 9,60 | 9,70 | 9,63 | 9,59 | 9,63 | 24 | 4.143.700 |
| 4/9/2024 | 9,69 | 9,60 | +0,52% | 9,59 | 9,82 | 9,67 | 9,56 | 9,79 | 20 | 3.387.000 |
| 3/9/2024 | 9,79 | 9,55 | -1,14% | 9,41 | 9,79 | 9,56 | 9,47 | 9,61 | 28 | 7.078.100 |
| 2/9/2024 | 9,86 | 9,66 | -2,03% | 9,36 | 9,90 | 9,65 | 9,60 | 9,78 | 40 | 11.686.300 |
| 30/8/2024 | 9,85 | 9,86 | +0,82% | 9,77 | 9,86 | 9,81 | 9,81 | 9,87 | 13 | 1.472.000 |
| 29/8/2024 | 9,76 | 9,78 | +0,20% | 9,76 | 9,87 | 9,79 | 9,61 | 9,78 | 10 | 1.664.300 |
| 28/8/2024 | 9,85 | 9,76 | 0,00% | 9,75 | 9,88 | 9,82 | 9,76 | 9,87 | 45 | 6.190.100 |
| 27/8/2024 | 9,80 | 9,76 | -0,61% | 9,75 | 9,82 | 9,79 | 9,76 | 9,85 | 14 | 2.839.800 |
| 26/8/2024 | 9,81 | 9,82 | +1,24% | 9,73 | 9,89 | 9,79 | 9,71 | 9,94 | 23 | 3.135.400 |
| 23/8/2024 | 9,77 | 9,70 | -0,72% | 9,70 | 9,85 | 9,74 | 9,66 | 9,84 | 10 | 2.047.100 |
| 22/8/2024 | 9,77 | 9,77 | 0,00% | 9,71 | 9,80 | 9,77 | 9,72 | 9,77 | 18 | 4.105.000 |
| 21/8/2024 | 9,69 | 9,77 | +0,31% | 9,62 | 9,94 | 9,76 | 9,77 | 9,78 | 21 | 3.907.700 |
| 20/8/2024 | 9,74 | 9,74 | 0,00% | 9,74 | 9,83 | 9,75 | 9,74 | 9,77 | 12 | 1.950.600 |
| 19/8/2024 | 9,55 | 9,74 | +3,51% | 9,55 | 9,88 | 9,70 | 9,71 | 9,74 | 16 | 2.037.700 |
| 16/8/2024 | 9,93 | 9,41 | -4,76% | 9,41 | 9,98 | 9,76 | 9,40 | 9,80 | 31 | 3.711.600 |
| 15/8/2024 | 10,09 | 9,88 | -0,50% | 9,88 | 10,09 | 9,97 | 9,88 | 10,00 | 28 | 4.188.700 |
| 14/8/2024 | 10,29 | 9,93 | -3,97% | 9,80 | 10,29 | 9,93 | 9,93 | 9,96 | 35 | 6.455.000 |
| 13/8/2024 | 9,50 | 10,34 | +8,84% | 9,50 | 10,35 | 9,85 | 9,44 | 10,34 | 110 | 15.472.400 |
| 12/8/2024 | 9,51 | 9,50 | +1,60% | 9,45 | 9,51 | 9,48 | 9,35 | 9,49 | 10 | 1.517.200 |
| 9/8/2024 | 9,51 | 9,35 | -1,68% | 9,30 | 9,60 | 9,43 | 9,34 | 9,49 | 53 | 6.319.400 |
| 8/8/2024 | 9,73 | 9,51 | -2,26% | 9,51 | 9,73 | 9,65 | 9,50 | 9,67 | 29 | 4.345.800 |
| 7/8/2024 | 9,71 | 9,73 | -0,61% | 9,69 | 9,75 | 9,71 | 9,73 | 9,75 | 13 | 1.360.500 |
| 6/8/2024 | 9,76 | 9,79 | +2,62% | 9,57 | 9,79 | 9,67 | 9,65 | 9,79 | 29 | 4.545.000 |
| 5/8/2024 | 9,62 | 9,54 | -0,83% | 9,34 | 9,78 | 9,54 | 9,53 | 9,57 | 18 | 2.768.500 |
| 2/8/2024 | 9,62 | 9,62 | +0,21% | 9,59 | 9,68 | 9,62 | 9,50 | 9,62 | 11 | 1.637.000 |
| 1/8/2024 | 9,56 | 9,60 | -0,21% | 9,56 | 9,66 | 9,60 | 9,60 | 9,70 | 21 | 2.114.100 |
| 31/7/2024 | 9,70 | 9,62 | -0,93% | 9,62 | 9,70 | 9,64 | 9,60 | 9,66 | 21 | 4.052.900 |
| 30/7/2024 | 9,71 | 9,71 | 0,00% | 9,50 | 9,75 | 9,62 | 9,60 | 9,70 | 15 | 5.002.500 |
| 29/7/2024 | 9,73 | 9,71 | -0,61% | 9,71 | 9,89 | 9,74 | 9,71 | 9,97 | 19 | 3.994.600 |
| 26/7/2024 | 9,72 | 9,77 | +0,83% | 9,72 | 9,90 | 9,78 | 9,73 | 9,89 | 9 | 978.200 |
| 25/7/2024 | 9,74 | 9,69 | -0,41% | 9,69 | 9,76 | 9,71 | 9,57 | 10,00 | 11 | 11.949.100 |
| 24/7/2024 | 9,75 | 9,73 | -0,21% | 9,61 | 9,75 | 9,71 | 9,71 | 9,73 | 11 | 1.165.600 |
| 23/7/2024 | 9,70 | 9,75 | +0,52% | 9,70 | 9,75 | 9,72 | 9,71 | 9,75 | 13 | 1.555.300 |
| 22/7/2024 | 9,75 | 9,70 | -0,21% | 9,67 | 9,75 | 9,71 | 9,70 | 9,77 | 13 | 1.942.500 |
| 19/7/2024 | 9,70 | 9,72 | 0,00% | 9,70 | 9,72 | 9,71 | 9,61 | 9,72 | 5 | 1.359.700 |
| 18/7/2024 | 9,76 | 9,72 | -0,41% | 9,67 | 9,77 | 9,72 | 9,68 | 9,72 | 15 | 2.139.900 |
| 17/7/2024 | 9,82 | 9,76 | +0,51% | 9,75 | 9,82 | 9,78 | 9,75 | 9,80 | 14 | 1.564.800 |
| 16/7/2024 | 9,77 | 9,71 | -0,61% | 9,71 | 9,79 | 9,75 | 9,71 | 9,76 | 8 | 1.170.500 |
| 15/7/2024 | 9,80 | 9,77 | -0,31% | 9,77 | 9,85 | 9,80 | 9,76 | 9,88 | 15 | 2.549.600 |
| 12/7/2024 | 9,69 | 9,80 | +1,34% | 9,69 | 9,80 | 9,74 | 9,76 | 10,00 | 11 | 2.533.900 |
| 11/7/2024 | 9,75 | 9,67 | -0,41% | 9,65 | 9,75 | 9,68 | 9,50 | 9,67 | 16 | 2.517.800 |
| 10/7/2024 | 9,67 | 9,71 | +0,41% | 9,67 | 9,80 | 9,72 | 9,69 | 9,78 | 23 | 2.333.200 |
| 9/7/2024 | 9,76 | 9,67 | -1,02% | 9,65 | 9,76 | 9,68 | 9,61 | 9,70 | 16 | 2.325.100 |
| 8/7/2024 | 9,64 | 9,77 | +1,24% | 9,53 | 9,77 | 9,65 | 9,67 | 9,99 | 15 | 3.185.200 |
| 5/7/2024 | 9,63 | 9,65 | -0,41% | 9,60 | 9,68 | 9,62 | 9,39 | 9,69 | 12 | 1.828.700 |
| 4/7/2024 | 9,68 | 9,69 | -0,41% | 9,67 | 9,70 | 9,68 | 9,00 | 9,69 | 10 | 1.743.000 |
| 3/7/2024 | 9,67 | 9,73 | +0,62% | 9,55 | 9,84 | 9,69 | 9,01 | 9,74 | 34 | 5.623.200 |
| 2/7/2024 | 9,85 | 9,67 | -1,83% | 9,67 | 9,87 | 9,73 | 9,00 | 9,81 | 30 | 5.743.600 |
| 1/7/2024 | 9,74 | 9,85 | +1,13% | 9,69 | 9,89 | 9,77 | 9,75 | 9,99 | 46 | 6.744.900 |
| 28/6/2024 | 9,79 | 9,74 | -0,31% | 9,70 | 9,80 | 9,76 | 9,62 | 9,74 | 36 | 7.031.800 |
| 27/6/2024 | 9,66 | 9,77 | -1,01% | 9,66 | 9,89 | 9,76 | 9,77 | 9,81 | 23 | 3.513.600 |
| 26/6/2024 | 9,60 | 9,87 | +3,89% | 9,60 | 10,27 | 9,86 | 9,63 | 9,87 | 51 | 6.606.700 |
| 25/6/2024 | 9,50 | 9,50 | 0,00% | 9,50 | 9,60 | 9,51 | 9,50 | 9,60 | 10 | 1.237.300 |
| 24/6/2024 | 9,58 | 9,50 | -0,94% | 9,38 | 9,59 | 9,49 | 9,38 | 9,58 | 17 | 1.708.400 |
| 21/6/2024 | 9,37 | 9,59 | +1,80% | 9,37 | 9,59 | 9,43 | 9,31 | 9,59 | 13 | 4.339.300 |
| 20/6/2024 | 9,35 | 9,42 | +0,53% | 9,35 | 9,42 | 9,39 | 9,36 | 9,50 | 9 | 1.220.900 |
| 19/6/2024 | 9,40 | 9,37 | +0,32% | 9,37 | 9,47 | 9,39 | 9,30 | 9,66 | 9 | 3.477.000 |
| 18/6/2024 | 9,31 | 9,34 | -0,53% | 9,31 | 9,40 | 9,36 | 9,30 | 9,39 | 20 | 2.059.500 |
| 17/6/2024 | 9,35 | 9,39 | +0,11% | 9,35 | 9,41 | 9,37 | 9,37 | 9,40 | 14 | 2.063.100 |
| 14/6/2024 | 9,38 | 9,38 | 0,00% | 9,38 | 9,43 | 9,39 | 9,35 | 9,45 | 18 | 3.664.900 |
| 13/6/2024 | 9,45 | 9,38 | -0,21% | 9,37 | 9,45 | 9,42 | 9,39 | 9,43 | 10 | 1.036.200 |
| 12/6/2024 | 9,44 | 9,40 | -0,42% | 9,39 | 9,46 | 9,43 | 9,38 | 9,45 | 15 | 2.169.700 |
| 11/6/2024 | 9,44 | 9,44 | -0,63% | 9,44 | 9,47 | 9,44 | 9,41 | 9,45 | 15 | 2.739.300 |
| 10/6/2024 | 9,44 | 9,50 | +0,11% | 9,44 | 9,52 | 9,49 | 9,45 | 9,50 | 19 | 2.848.000 |
| 7/6/2024 | 9,46 | 9,49 | +0,32% | 9,42 | 9,50 | 9,46 | 9,42 | 9,49 | 17 | 2.744.700 |
| 6/6/2024 | 9,45 | 9,46 | +0,53% | 9,45 | 9,51 | 9,47 | 9,42 | 9,50 | 12 | 2.179.600 |
| 5/6/2024 | 9,41 | 9,41 | 0,00% | 9,41 | 9,42 | 9,41 | 9,31 | 9,41 | 7 | 1.035.300 |
| 4/6/2024 | 9,61 | 9,41 | -2,28% | 9,41 | 9,61 | 9,41 | 9,38 | 9,50 | 21 | 7.438.200 |
| 3/6/2024 | 9,75 | 9,63 | -0,62% | 9,60 | 9,76 | 9,64 | 9,60 | 9,63 | 36 | 11.963.600 |
| 31/5/2024 | 9,69 | 9,69 | +0,10% | 9,69 | 9,75 | 9,71 | 9,68 | 9,75 | 23 | 3.109.800 |
| 29/5/2024 | 9,63 | 9,68 | -0,10% | 9,53 | 9,68 | 9,63 | 9,62 | 9,69 | 25 | 4.240.800 |
| 28/5/2024 | 9,63 | 9,69 | -0,10% | 9,58 | 9,69 | 9,62 | 9,60 | 9,69 | 18 | 3.659.000 |
| 27/5/2024 | 9,75 | 9,70 | +0,31% | 9,63 | 9,75 | 9,66 | 9,63 | 9,72 | 16 | 3.478.500 |
| 24/5/2024 | 9,69 | 9,67 | +0,21% | 9,62 | 9,69 | 9,64 | 9,65 | 9,70 | 14 | 1.831.700 |
| 23/5/2024 | 9,62 | 9,65 | -1,03% | 9,62 | 9,75 | 9,66 | 9,60 | 9,74 | 20 | 3.094.300 |
| 22/5/2024 | 9,51 | 9,75 | +1,04% | 9,51 | 9,85 | 9,73 | 9,51 | 9,75 | 23 | 3.895.700 |
| 21/5/2024 | 9,59 | 9,65 | +0,84% | 9,59 | 9,77 | 9,68 | 9,65 | 9,66 | 14 | 1.742.700 |
| 20/5/2024 | 9,51 | 9,57 | +0,74% | 9,51 | 9,63 | 9,57 | 9,53 | 9,94 | 10 | 1.053.200 |
| 17/5/2024 | 9,54 | 9,50 | +0,64% | 9,46 | 9,54 | 9,48 | 9,50 | 9,84 | 11 | 1.328.500 |
| 16/5/2024 | 9,48 | 9,44 | -0,21% | 9,44 | 9,59 | 9,48 | 9,41 | 9,94 | 12 | 1.708.100 |
| 15/5/2024 | 9,45 | 9,46 | +0,11% | 9,45 | 9,51 | 9,47 | 9,42 | 9,52 | 11 | 1.137.300 |
| 14/5/2024 | 9,49 | 9,45 | -0,42% | 9,45 | 9,49 | 9,48 | 9,45 | 9,50 | 9 | 1.232.600 |
| 13/5/2024 | 9,46 | 9,49 | -0,42% | 9,46 | 9,59 | 9,49 | 9,45 | 9,53 | 28 | 3.799.400 |
| 10/5/2024 | 9,67 | 9,53 | -0,31% | 9,42 | 9,68 | 9,56 | 9,53 | 9,76 | 14 | 1.625.500 |
| 9/5/2024 | 9,60 | 9,56 | -0,42% | 9,56 | 9,65 | 9,59 | 9,55 | 9,60 | 14 | 1.631.800 |
| 8/5/2024 | 9,61 | 9,60 | -0,21% | 9,51 | 9,64 | 9,59 | 9,53 | 9,60 | 16 | 2.781.600 |
| 7/5/2024 | 9,69 | 9,62 | -1,03% | 9,61 | 9,69 | 9,64 | 9,60 | 9,67 | 10 | 1.832.200 |
| 6/5/2024 | 9,91 | 9,72 | +1,25% | 9,63 | 9,91 | 9,69 | 9,60 | 9,67 | 17 | 2.618.200 |
| 3/5/2024 | 9,76 | 9,60 | -3,61% | 9,60 | 9,89 | 9,70 | 9,60 | 9,65 | 34 | 3.395.100 |
| 2/5/2024 | 9,91 | 9,96 | +1,22% | 9,75 | 9,98 | 9,85 | 9,96 | 9,97 | 55 | 7.291.100 |
| 30/4/2024 | 9,74 | 9,84 | +1,03% | 9,74 | 9,91 | 9,81 | 9,83 | 9,90 | 28 | 3.728.300 |
| 29/4/2024 | 9,54 | 9,74 | +2,20% | 9,53 | 9,75 | 9,67 | 9,69 | 9,92 | 31 | 5.609.600 |
| 26/4/2024 | 9,67 | 9,53 | -1,24% | 9,52 | 9,67 | 9,58 | 9,52 | 9,58 | 14 | 3.449.100 |
| 25/4/2024 | 9,55 | 9,65 | +1,15% | 9,52 | 9,65 | 9,55 | 9,34 | 9,73 | 12 | 1.528.700 |
| 24/4/2024 | 9,55 | 9,54 | +0,21% | 9,52 | 9,59 | 9,55 | 9,54 | 9,59 | 15 | 1.910.800 |
| 23/4/2024 | 9,34 | 9,52 | +0,11% | 9,34 | 9,53 | 9,46 | 9,52 | 9,56 | 12 | 1.325.100 |
| 22/4/2024 | 9,56 | 9,51 | -0,94% | 9,47 | 9,65 | 9,58 | 9,49 | 9,62 | 34 | 4.603.100 |
| 19/4/2024 | 9,59 | 9,60 | +0,84% | 9,54 | 9,67 | 9,62 | 9,53 | 9,66 | 12 | 1.635.900 |
| 18/4/2024 | 9,76 | 9,52 | 0,00% | 9,49 | 9,76 | 9,59 | 9,37 | 9,63 | 32 | 3.836.600 |
| 17/4/2024 | 9,56 | 9,52 | -0,42% | 9,52 | 9,61 | 9,57 | 9,52 | 9,56 | 7 | 765.700 |
| 16/4/2024 | 9,61 | 9,56 | -0,52% | 9,50 | 9,61 | 9,55 | 9,38 | 9,55 | 19 | 2.580.300 |
| 15/4/2024 | 9,63 | 9,61 | -0,62% | 9,41 | 9,70 | 9,59 | 9,41 | 9,76 | 39 | 4.989.200 |
| 12/4/2024 | 9,60 | 9,67 | +0,73% | 9,55 | 9,68 | 9,61 | 9,59 | 9,67 | 5 | 672.700 |
| 11/4/2024 | 9,73 | 9,60 | -1,03% | 9,60 | 9,73 | 9,65 | 9,50 | 9,64 | 14 | 1.448.800 |
| 10/4/2024 | 9,69 | 9,70 | -0,41% | 9,69 | 9,77 | 9,71 | 9,65 | 9,79 | 14 | 2.235.400 |
| 9/4/2024 | 9,78 | 9,74 | -0,20% | 9,51 | 9,80 | 9,72 | 9,59 | 9,99 | 31 | 3.599.700 |
| 8/4/2024 | 9,74 | 9,76 | +0,62% | 9,73 | 9,80 | 9,75 | 9,73 | 9,75 | 12 | 2.536.200 |
| 5/4/2024 | 9,98 | 9,70 | -0,72% | 9,67 | 9,98 | 9,73 | 9,41 | 9,71 | 13 | 1.654.100 |
| 4/4/2024 | 9,84 | 9,77 | -0,71% | 9,64 | 9,85 | 9,78 | 9,65 | 9,75 | 25 | 5.381.100 |
| 3/4/2024 | 9,53 | 9,84 | +3,47% | 9,53 | 9,84 | 9,70 | 9,53 | 9,84 | 23 | 4.852.500 |
| 2/4/2024 | 9,85 | 9,51 | -3,35% | 9,51 | 9,86 | 9,75 | 9,50 | 9,99 | 19 | 2.633.800 |
| 1/4/2024 | 9,98 | 9,84 | -1,40% | 9,72 | 10,01 | 9,93 | 9,71 | 9,85 | 43 | 8.739.000 |
| 28/3/2024 | 9,85 | 9,98 | +1,01% | 9,85 | 9,98 | 9,92 | 9,90 | 9,98 | 26 | 3.177.000 |
| 27/3/2024 | 9,66 | 9,88 | +2,92% | 9,66 | 9,95 | 9,83 | 9,85 | 9,95 | 59 | 7.766.900 |
| 26/3/2024 | 9,66 | 9,60 | -0,21% | 9,60 | 9,67 | 9,63 | 9,50 | 9,64 | 14 | 1.637.300 |
| 25/3/2024 | 9,65 | 9,62 | +0,21% | 9,62 | 9,72 | 9,68 | 9,61 | 9,68 | 24 | 2.712.800 |
| 22/3/2024 | 9,70 | 9,60 | -1,03% | 9,60 | 9,75 | 9,68 | 9,61 | 9,72 | 37 | 6.197.200 |
| 21/3/2024 | 9,75 | 9,70 | -0,10% | 9,70 | 9,75 | 9,71 | 9,65 | 9,74 | 17 | 3.400.900 |
| 20/3/2024 | 9,72 | 9,71 | -0,92% | 9,70 | 9,88 | 9,77 | 9,71 | 9,76 | 38 | 6.353.800 |
| 19/3/2024 | 9,80 | 9,80 | +0,31% | 9,75 | 9,86 | 9,80 | 9,73 | 9,80 | 20 | 2.941.200 |
| 18/3/2024 | 9,84 | 9,77 | -0,41% | 9,77 | 9,84 | 9,79 | 9,75 | 9,82 | 22 | 4.017.700 |
| 15/3/2024 | 9,88 | 9,81 | -0,91% | 9,81 | 9,88 | 9,83 | 9,80 | 9,87 | 15 | 1.966.500 |
| 14/3/2024 | 9,82 | 9,90 | +0,41% | 9,82 | 9,90 | 9,84 | 9,84 | 9,91 | 22 | 3.053.000 |
| 13/3/2024 | 9,84 | 9,86 | +0,20% | 9,80 | 9,87 | 9,82 | 9,81 | 10,00 | 20 | 2.849.100 |
| 12/3/2024 | 9,84 | 9,84 | 0,00% | 9,80 | 9,85 | 9,83 | 9,84 | 9,89 | 8 | 1.869.000 |
| 11/3/2024 | 9,80 | 9,84 | -0,71% | 9,80 | 9,89 | 9,84 | 9,84 | 9,88 | 26 | 2.756.900 |
| 8/3/2024 | 9,93 | 9,91 | +0,20% | 9,89 | 9,94 | 9,91 | 0,00 | 0,00 | 13 | 1.289.400 |
| 7/3/2024 | 9,97 | 9,89 | -0,80% | 9,89 | 9,97 | 9,91 | 9,89 | 10,00 | 24 | 4.066.000 |
| 6/3/2024 | 9,96 | 9,97 | +0,20% | 9,95 | 10,04 | 9,99 | 9,95 | 9,98 | 17 | 1.898.600 |
| 5/3/2024 | 9,97 | 9,95 | -0,50% | 9,95 | 10,02 | 9,98 | 9,93 | 9,98 | 27 | 3.295.500 |
| 4/3/2024 | 10,01 | 10,00 | -0,30% | 9,97 | 10,50 | 10,09 | 9,97 | 10,00 | 45 | 4.947.800 |
| 1/3/2024 | 9,99 | 10,03 | +0,70% | 9,98 | 10,03 | 10,00 | 10,00 | 10,06 | 19 | 2.500.900 |
| 29/2/2024 | 9,92 | 9,96 | +0,40% | 9,91 | 9,96 | 9,93 | 9,92 | 10,00 | 13 | 1.886.700 |
| 28/2/2024 | 10,00 | 9,92 | -0,70% | 9,92 | 10,03 | 9,97 | 9,92 | 9,99 | 16 | 2.093.900 |
| 27/2/2024 | 10,04 | 9,99 | -0,50% | 9,95 | 10,05 | 9,99 | 9,94 | 9,99 | 24 | 5.195.300 |
| 26/2/2024 | 10,10 | 10,04 | -0,20% | 9,95 | 10,10 | 10,03 | 9,99 | 10,04 | 29 | 3.412.200 |
| 23/2/2024 | 10,05 | 10,06 | +0,10% | 10,05 | 10,08 | 10,06 | 0,00 | 0,00 | 12 | 1.509.900 |
| 22/2/2024 | 10,07 | 10,05 | -0,59% | 9,98 | 10,08 | 10,04 | 10,02 | 10,06 | 27 | 3.316.000 |
| 21/2/2024 | 10,15 | 10,11 | +0,10% | 10,05 | 10,17 | 10,13 | 10,00 | 10,10 | 18 | 2.938.100 |
| 20/2/2024 | 10,00 | 10,10 | +1,00% | 10,00 | 10,10 | 10,03 | 10,07 | 10,19 | 24 | 3.312.300 |
| 19/2/2024 | 9,97 | 10,00 | 0,00% | 9,97 | 10,02 | 9,99 | 9,98 | 10,00 | 24 | 2.898.500 |
| 16/2/2024 | 10,05 | 10,00 | -0,50% | 9,97 | 10,12 | 10,01 | 9,98 | 10,05 | 30 | 4.207.900 |
| 15/2/2024 | 10,20 | 10,05 | -1,47% | 10,01 | 10,20 | 10,07 | 10,04 | 10,05 | 29 | 3.424.400 |
| 14/2/2024 | 10,05 | 10,20 | +1,49% | 9,96 | 10,20 | 10,05 | 10,11 | 10,25 | 27 | 3.520.900 |
| 9/2/2024 | 10,06 | 10,05 | +0,50% | 10,04 | 10,07 | 10,05 | 0,00 | 0,00 | 20 | 2.715.800 |
| 8/2/2024 | 10,19 | 10,00 | -1,96% | 9,96 | 10,19 | 10,03 | 10,00 | 10,16 | 29 | 5.215.800 |
| 7/2/2024 | 10,12 | 10,20 | +0,10% | 10,06 | 10,20 | 10,13 | 10,13 | 10,19 | 40 | 7.502.300 |
| 6/2/2024 | 10,06 | 10,19 | +1,70% | 10,02 | 10,19 | 10,05 | 10,10 | 10,19 | 33 | 8.142.500 |
| 5/2/2024 | 10,01 | 10,02 | +0,10% | 9,76 | 10,02 | 9,92 | 9,85 | 10,10 | 55 | 10.622.400 |
| 2/2/2024 | 10,00 | 10,01 | -0,40% | 9,97 | 10,03 | 10,00 | 10,00 | 10,01 | 25 | 7.200.900 |
| 1/2/2024 | 10,00 | 10,05 | +2,03% | 9,86 | 10,05 | 9,97 | 10,00 | 10,05 | 32 | 4.987.200 |
| 31/1/2024 | 10,02 | 9,85 | -1,70% | 9,53 | 10,04 | 9,91 | 9,82 | 10,04 | 42 | 8.919.900 |
| 30/1/2024 | 10,05 | 10,02 | -0,10% | 9,96 | 10,05 | 9,99 | 10,01 | 10,02 | 26 | 3.598.900 |
| 29/1/2024 | 10,00 | 10,03 | +0,40% | 9,99 | 10,04 | 10,01 | 10,02 | 10,03 | 22 | 2.905.600 |
| 26/1/2024 | 9,98 | 9,99 | +0,50% | 9,98 | 10,00 | 9,99 | 9,98 | 9,99 | 12 | 1.198.800 |
| 25/1/2024 | 9,93 | 9,94 | 0,00% | 9,93 | 10,00 | 9,96 | 9,92 | 10,00 | 16 | 1.993.400 |
| 24/1/2024 | 9,93 | 9,94 | +0,30% | 9,91 | 10,00 | 9,96 | 9,92 | 9,94 | 37 | 5.481.400 |
| 23/1/2024 | 9,93 | 9,91 | 0,00% | 9,90 | 9,97 | 9,92 | 9,91 | 9,97 | 23 | 4.265.800 |
| 22/1/2024 | 9,95 | 9,91 | -0,40% | 9,90 | 9,99 | 9,92 | 9,87 | 9,95 | 27 | 3.871.700 |