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.
BEES4F - BANESTES - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,63 | 8,60 | +0,58% | 8,56 | 8,77 | 8,64 | 8,60 | 8,63 | 133 | 1.037.602 |
| 16/4/2025 | 8,66 | 8,55 | -0,58% | 8,53 | 8,76 | 8,60 | 8,57 | 8,66 | 150 | 1.070.390 |
| 15/4/2025 | 8,60 | 8,60 | +0,47% | 8,47 | 8,66 | 8,56 | 8,55 | 8,60 | 174 | 1.020.503 |
| 14/4/2025 | 8,64 | 8,56 | -0,35% | 8,51 | 8,67 | 8,58 | 8,56 | 8,59 | 235 | 1.558.591 |
| 11/4/2025 | 8,68 | 8,59 | -1,04% | 8,50 | 8,72 | 8,64 | 8,59 | 8,69 | 137 | 916.935 |
| 10/4/2025 | 8,86 | 8,68 | -1,03% | 8,65 | 8,86 | 8,70 | 8,66 | 8,78 | 130 | 898.074 |
| 9/4/2025 | 8,60 | 8,77 | +1,74% | 8,60 | 8,77 | 8,67 | 8,68 | 8,89 | 124 | 903.334 |
| 8/4/2025 | 8,70 | 8,62 | 0,00% | 8,62 | 8,98 | 8,77 | 8,61 | 8,62 | 143 | 1.191.248 |
| 7/4/2025 | 8,80 | 8,62 | -2,60% | 8,62 | 9,19 | 8,79 | 8,62 | 8,73 | 200 | 1.079.386 |
| 4/4/2025 | 8,76 | 8,85 | -1,12% | 8,41 | 9,37 | 8,83 | 8,77 | 8,85 | 169 | 1.061.207 |
| 3/4/2025 | 8,75 | 8,95 | +2,17% | 8,54 | 8,97 | 8,80 | 8,88 | 8,90 | 140 | 1.143.962 |
| 2/4/2025 | 8,97 | 8,76 | -1,68% | 8,39 | 9,37 | 8,82 | 8,76 | 8,79 | 155 | 1.367.383 |
| 1/4/2025 | 8,94 | 8,91 | -0,11% | 8,85 | 8,97 | 8,91 | 8,91 | 8,93 | 229 | 1.593.766 |
| 31/3/2025 | 8,90 | 8,92 | -0,45% | 8,79 | 8,96 | 8,88 | 8,92 | 8,97 | 221 | 1.373.468 |
| 28/3/2025 | 8,79 | 8,96 | +2,75% | 8,75 | 9,09 | 8,82 | 8,83 | 9,00 | 137 | 1.054.428 |
| 27/3/2025 | 8,71 | 8,72 | -0,80% | 8,70 | 8,87 | 8,77 | 8,72 | 8,77 | 170 | 1.202.833 |
| 26/3/2025 | 8,80 | 8,79 | +0,80% | 8,74 | 9,39 | 8,88 | 8,79 | 8,83 | 154 | 1.439.910 |
| 25/3/2025 | 8,45 | 8,72 | +3,69% | 8,45 | 8,87 | 8,65 | 8,71 | 8,72 | 196 | 1.437.324 |
| 24/3/2025 | 8,50 | 8,41 | -0,12% | 8,37 | 8,50 | 8,41 | 8,40 | 8,41 | 177 | 926.003 |
| 21/3/2025 | 8,41 | 8,42 | +0,24% | 8,33 | 8,53 | 8,42 | 8,37 | 8,42 | 187 | 1.227.498 |
| 20/3/2025 | 8,37 | 8,40 | +1,08% | 8,31 | 8,45 | 8,38 | 8,39 | 8,43 | 168 | 1.248.204 |
| 19/3/2025 | 8,32 | 8,31 | -0,48% | 8,30 | 8,38 | 8,33 | 8,31 | 8,35 | 158 | 965.554 |
| 18/3/2025 | 8,36 | 8,35 | +0,24% | 8,31 | 8,36 | 8,33 | 8,31 | 8,35 | 179 | 919.968 |
| 17/3/2025 | 8,39 | 8,33 | 0,00% | 8,32 | 8,39 | 8,35 | 8,33 | 8,40 | 218 | 1.507.759 |
| 14/3/2025 | 8,32 | 8,33 | 0,00% | 8,30 | 8,41 | 8,34 | 8,33 | 8,34 | 195 | 1.114.921 |
| 13/3/2025 | 8,44 | 8,33 | +0,24% | 8,30 | 8,44 | 8,34 | 8,32 | 8,39 | 112 | 699.945 |
| 12/3/2025 | 8,32 | 8,31 | -0,48% | 8,31 | 8,42 | 8,35 | 8,32 | 8,35 | 157 | 971.961 |
| 11/3/2025 | 8,45 | 8,35 | -0,24% | 8,32 | 8,50 | 8,38 | 8,35 | 8,37 | 157 | 991.703 |
| 10/3/2025 | 8,38 | 8,37 | -0,71% | 8,31 | 8,48 | 8,37 | 8,36 | 8,37 | 222 | 1.456.866 |
| 7/3/2025 | 8,39 | 8,43 | +0,72% | 8,36 | 8,59 | 8,43 | 8,43 | 8,44 | 167 | 999.945 |
| 6/3/2025 | 8,50 | 8,37 | -0,48% | 8,31 | 8,50 | 8,38 | 8,34 | 8,37 | 239 | 1.594.755 |
| 5/3/2025 | 8,43 | 8,41 | 0,00% | 8,39 | 8,53 | 8,45 | 8,39 | 8,41 | 202 | 1.256.786 |
| 28/2/2025 | 8,43 | 8,41 | +0,72% | 8,36 | 8,47 | 8,42 | 8,41 | 8,42 | 119 | 889.453 |
| 27/2/2025 | 8,34 | 8,35 | -0,24% | 8,31 | 8,39 | 8,35 | 8,35 | 8,38 | 146 | 1.027.102 |
| 26/2/2025 | 8,40 | 8,37 | -0,12% | 8,31 | 8,40 | 8,36 | 8,35 | 8,40 | 127 | 767.277 |
| 25/2/2025 | 8,39 | 8,38 | -0,59% | 8,36 | 8,48 | 8,40 | 8,36 | 8,39 | 169 | 1.118.893 |
| 24/2/2025 | 8,42 | 8,43 | +0,60% | 8,38 | 8,49 | 8,42 | 8,39 | 8,43 | 168 | 1.117.071 |
| 21/2/2025 | 8,43 | 8,38 | 0,00% | 8,38 | 8,43 | 8,40 | 8,38 | 8,40 | 107 | 589.080 |
| 20/2/2025 | 8,36 | 8,38 | -0,36% | 8,32 | 8,46 | 8,39 | 8,38 | 8,45 | 157 | 1.265.901 |
| 19/2/2025 | 8,38 | 8,41 | +0,12% | 8,38 | 8,50 | 8,43 | 8,39 | 8,44 | 114 | 881.048 |
| 18/2/2025 | 8,39 | 8,40 | +0,12% | 8,38 | 8,46 | 8,39 | 8,38 | 8,40 | 142 | 985.549 |
| 17/2/2025 | 8,44 | 8,39 | -0,12% | 8,39 | 8,47 | 8,42 | 8,38 | 8,43 | 189 | 1.008.166 |
| 14/2/2025 | 8,39 | 8,40 | -0,83% | 8,39 | 8,50 | 8,45 | 8,40 | 8,47 | 137 | 872.086 |
| 13/2/2025 | 8,35 | 8,47 | +1,07% | 8,35 | 8,55 | 8,39 | 8,40 | 8,54 | 112 | 974.470 |
| 12/2/2025 | 8,45 | 8,38 | -1,18% | 8,35 | 8,57 | 8,40 | 8,37 | 8,38 | 119 | 940.428 |
| 11/2/2025 | 8,55 | 8,48 | +0,24% | 8,44 | 8,69 | 8,51 | 8,45 | 8,54 | 128 | 887.707 |
| 10/2/2025 | 8,63 | 8,46 | -2,65% | 8,46 | 9,04 | 8,55 | 8,46 | 8,50 | 185 | 1.140.799 |
| 7/2/2025 | 8,55 | 8,69 | +2,60% | 8,42 | 8,80 | 8,53 | 8,46 | 8,69 | 178 | 1.539.831 |
| 6/2/2025 | 8,41 | 8,47 | -0,24% | 8,35 | 8,49 | 8,42 | 8,41 | 8,47 | 163 | 1.154.920 |
| 5/2/2025 | 8,41 | 8,49 | +0,71% | 8,36 | 8,49 | 8,40 | 8,39 | 8,50 | 158 | 927.926 |
| 4/2/2025 | 8,33 | 8,43 | -0,94% | 8,33 | 8,64 | 8,48 | 8,41 | 8,46 | 188 | 1.454.620 |
| 3/2/2025 | 8,51 | 8,51 | -1,16% | 8,49 | 9,83 | 8,70 | 8,51 | 8,65 | 264 | 1.820.530 |
| 31/1/2025 | 8,39 | 8,61 | +2,14% | 8,39 | 8,63 | 8,53 | 8,61 | 8,65 | 143 | 745.254 |
| 30/1/2025 | 8,40 | 8,43 | -0,35% | 8,34 | 8,48 | 8,38 | 8,38 | 8,49 | 146 | 990.006 |
| 29/1/2025 | 8,41 | 8,46 | +0,12% | 8,41 | 8,55 | 8,46 | 8,43 | 8,48 | 129 | 872.303 |
| 28/1/2025 | 8,44 | 8,45 | +0,48% | 8,41 | 8,49 | 8,45 | 8,45 | 8,49 | 141 | 609.665 |
| 27/1/2025 | 8,54 | 8,41 | -0,59% | 8,39 | 8,54 | 8,44 | 8,41 | 8,45 | 199 | 1.287.184 |
| 24/1/2025 | 8,42 | 8,46 | +0,48% | 8,42 | 8,56 | 8,45 | 8,46 | 8,47 | 127 | 1.011.724 |
| 23/1/2025 | 8,45 | 8,42 | -0,94% | 8,40 | 8,49 | 8,44 | 8,42 | 8,52 | 107 | 703.354 |
| 22/1/2025 | 8,37 | 8,50 | +0,47% | 8,36 | 8,57 | 8,46 | 8,42 | 8,46 | 119 | 1.036.668 |
| 21/1/2025 | 8,42 | 8,46 | +0,95% | 8,30 | 8,49 | 8,40 | 8,38 | 8,46 | 158 | 1.231.089 |
| 20/1/2025 | 8,40 | 8,38 | -0,24% | 8,26 | 8,46 | 8,41 | 8,38 | 8,45 | 194 | 1.237.368 |
| 17/1/2025 | 8,31 | 8,40 | +1,08% | 8,30 | 8,44 | 8,36 | 8,37 | 8,40 | 159 | 1.063.915 |
| 16/1/2025 | 8,35 | 8,31 | -0,48% | 8,30 | 8,38 | 8,33 | 8,41 | 8,42 | 162 | 1.009.343 |
| 15/1/2025 | 8,36 | 8,35 | -0,12% | 8,14 | 8,41 | 8,33 | 8,30 | 8,35 | 268 | 1.976.118 |
| 14/1/2025 | 8,43 | 8,36 | -0,83% | 8,30 | 8,43 | 8,36 | 8,31 | 8,36 | 152 | 702.182 |
| 13/1/2025 | 8,45 | 8,43 | +0,60% | 8,37 | 8,50 | 8,42 | 8,38 | 8,43 | 193 | 1.456.544 |
| 10/1/2025 | 8,44 | 8,38 | -0,36% | 8,35 | 8,47 | 8,41 | 8,36 | 8,41 | 179 | 1.481.191 |
| 9/1/2025 | 8,44 | 8,41 | +0,24% | 8,35 | 8,44 | 8,40 | 8,40 | 8,44 | 141 | 745.111 |
| 8/1/2025 | 8,46 | 8,39 | -1,29% | 8,30 | 8,55 | 8,41 | 8,39 | 8,42 | 189 | 1.485.721 |
| 7/1/2025 | 8,63 | 8,50 | -1,51% | 8,48 | 8,71 | 8,54 | 8,49 | 8,50 | 195 | 1.452.530 |
| 6/1/2025 | 8,71 | 8,63 | -0,12% | 8,57 | 8,83 | 8,68 | 8,60 | 8,63 | 230 | 1.421.597 |
| 3/1/2025 | 8,76 | 8,64 | -0,35% | 8,59 | 8,77 | 8,68 | 8,63 | 8,64 | 167 | 1.266.968 |
| 2/1/2025 | 8,65 | 8,67 | -0,23% | 8,60 | 8,83 | 8,73 | 8,65 | 8,68 | 315 | 1.674.873 |
| 30/12/2024 | 8,82 | 8,69 | -0,46% | 8,51 | 8,92 | 8,71 | 8,66 | 8,70 | 233 | 1.339.384 |
| 27/12/2024 | 8,53 | 8,73 | +0,11% | 8,52 | 8,92 | 8,77 | 8,69 | 8,73 | 223 | 1.662.464 |
| 26/12/2024 | 8,54 | 8,72 | +1,40% | 8,42 | 8,75 | 8,65 | 8,63 | 8,75 | 260 | 1.856.154 |
| 23/12/2024 | 8,49 | 8,60 | +2,38% | 8,40 | 8,68 | 8,51 | 8,51 | 8,66 | 260 | 1.749.226 |
| 20/12/2024 | 8,19 | 8,40 | +1,82% | 8,19 | 8,49 | 8,40 | 8,32 | 8,40 | 234 | 1.499.700 |
| 19/12/2024 | 8,35 | 8,25 | -0,12% | 8,13 | 8,43 | 8,25 | 8,19 | 8,52 | 166 | 1.201.349 |
| 18/12/2024 | 8,31 | 8,26 | -1,67% | 8,26 | 8,56 | 8,38 | 8,36 | 8,40 | 166 | 1.177.391 |
| 17/12/2024 | 8,37 | 8,40 | +0,12% | 8,37 | 8,45 | 8,40 | 8,39 | 8,40 | 170 | 957.659 |
| 16/12/2024 | 8,43 | 8,39 | -0,83% | 8,39 | 8,55 | 8,44 | 8,39 | 8,49 | 223 | 1.495.457 |
| 13/12/2024 | 8,39 | 8,46 | +1,68% | 8,37 | 8,59 | 8,44 | 8,38 | 8,46 | 184 | 1.175.489 |
| 12/12/2024 | 8,43 | 8,32 | -0,24% | 8,28 | 8,57 | 8,37 | 8,31 | 8,41 | 150 | 1.027.983 |
| 11/12/2024 | 8,56 | 8,34 | -2,34% | 8,28 | 8,62 | 8,43 | 8,33 | 8,44 | 213 | 1.575.989 |
| 10/12/2024 | 8,55 | 8,54 | -1,16% | 8,54 | 8,69 | 8,61 | 8,50 | 8,63 | 168 | 1.296.455 |
| 9/12/2024 | 8,67 | 8,64 | -2,59% | 8,57 | 8,79 | 8,65 | 8,61 | 8,64 | 211 | 1.576.380 |
| 6/12/2024 | 8,66 | 8,87 | +1,72% | 8,64 | 8,87 | 8,68 | 8,68 | 8,87 | 215 | 1.410.759 |
| 5/12/2024 | 8,58 | 8,72 | +1,87% | 8,51 | 8,72 | 8,64 | 8,68 | 8,72 | 148 | 1.285.055 |
| 4/12/2024 | 8,39 | 8,56 | +3,38% | 8,39 | 8,70 | 8,61 | 8,56 | 8,60 | 155 | 1.238.212 |
| 3/12/2024 | 8,71 | 8,28 | -4,06% | 8,28 | 8,79 | 8,63 | 8,28 | 8,65 | 179 | 1.340.809 |
| 2/12/2024 | 8,85 | 8,63 | +0,35% | 8,60 | 8,99 | 8,69 | 8,62 | 8,73 | 309 | 1.753.335 |
| 29/11/2024 | 8,90 | 8,60 | -3,91% | 8,00 | 8,94 | 8,68 | 8,60 | 8,71 | 205 | 1.675.585 |
| 28/11/2024 | 9,01 | 8,95 | +3,47% | 8,77 | 9,10 | 8,90 | 8,89 | 8,96 | 152 | 1.298.951 |
| 27/11/2024 | 8,85 | 8,65 | -1,26% | 8,65 | 9,19 | 8,94 | 8,65 | 8,97 | 207 | 1.432.151 |
| 26/11/2024 | 8,69 | 8,76 | +1,04% | 8,69 | 8,89 | 8,73 | 8,71 | 8,76 | 179 | 1.256.416 |
| 25/11/2024 | 8,70 | 8,67 | +0,58% | 8,60 | 8,95 | 8,68 | 8,67 | 8,68 | 173 | 1.258.911 |
| 22/11/2024 | 8,63 | 8,62 | -0,35% | 8,61 | 8,74 | 8,65 | 8,62 | 8,63 | 157 | 995.753 |
| 21/11/2024 | 8,62 | 8,65 | +0,12% | 8,56 | 8,85 | 8,64 | 8,62 | 8,65 | 223 | 1.521.474 |
| 19/11/2024 | 8,70 | 8,64 | +0,35% | 8,56 | 8,70 | 8,65 | 8,62 | 8,65 | 149 | 944.473 |
| 18/11/2024 | 8,58 | 8,61 | +0,23% | 8,44 | 8,84 | 8,65 | 8,60 | 8,75 | 293 | 1.585.124 |
| 14/11/2024 | 8,72 | 8,59 | +1,06% | 8,55 | 8,73 | 8,63 | 8,59 | 8,61 | 184 | 1.055.420 |
| 13/11/2024 | 8,61 | 8,50 | -1,39% | 8,50 | 8,89 | 8,63 | 8,55 | 8,67 | 154 | 1.138.659 |
| 12/11/2024 | 8,50 | 8,62 | +0,35% | 8,50 | 8,75 | 8,66 | 8,62 | 8,75 | 194 | 1.284.952 |
| 11/11/2024 | 8,73 | 8,59 | -1,60% | 8,35 | 8,73 | 8,61 | 8,59 | 8,66 | 268 | 1.870.811 |
| 8/11/2024 | 8,80 | 8,73 | 0,00% | 8,40 | 8,80 | 8,69 | 8,65 | 8,75 | 230 | 1.751.228 |
| 7/11/2024 | 8,88 | 8,73 | -1,24% | 8,65 | 8,89 | 8,82 | 8,71 | 8,80 | 257 | 2.219.325 |
| 6/11/2024 | 8,87 | 8,84 | +0,23% | 8,79 | 8,87 | 8,82 | 8,79 | 8,84 | 210 | 1.167.892 |
| 5/11/2024 | 8,94 | 8,82 | -0,68% | 8,81 | 8,94 | 8,87 | 8,80 | 8,89 | 208 | 1.735.896 |
| 4/11/2024 | 9,07 | 8,88 | -1,11% | 8,85 | 9,49 | 8,93 | 8,85 | 8,89 | 231 | 1.519.549 |
| 1/11/2024 | 8,82 | 8,98 | +0,79% | 8,82 | 9,03 | 8,91 | 8,90 | 9,05 | 218 | 1.490.765 |
| 31/10/2024 | 8,87 | 8,91 | -0,34% | 8,84 | 8,93 | 8,88 | 8,90 | 8,91 | 128 | 912.729 |
| 30/10/2024 | 8,94 | 8,94 | 0,00% | 8,88 | 9,03 | 8,94 | 8,89 | 8,94 | 172 | 1.178.350 |
| 29/10/2024 | 8,93 | 8,94 | +0,45% | 8,92 | 9,04 | 8,97 | 8,94 | 9,14 | 157 | 903.306 |
| 28/10/2024 | 8,93 | 8,90 | 0,00% | 8,90 | 9,18 | 8,99 | 8,90 | 8,99 | 212 | 1.385.554 |
| 25/10/2024 | 8,86 | 8,90 | +0,23% | 8,86 | 8,97 | 8,91 | 8,90 | 8,97 | 150 | 1.256.086 |
| 24/10/2024 | 8,94 | 8,88 | -0,89% | 8,84 | 9,00 | 8,93 | 8,86 | 8,94 | 192 | 1.204.100 |
| 23/10/2024 | 9,00 | 8,96 | -0,44% | 8,94 | 9,10 | 8,99 | 8,94 | 8,96 | 145 | 892.100 |
| 22/10/2024 | 9,00 | 9,00 | -0,33% | 8,98 | 9,14 | 9,02 | 9,01 | 9,02 | 147 | 1.021.083 |
| 21/10/2024 | 9,13 | 9,03 | 0,00% | 9,03 | 9,17 | 9,07 | 9,03 | 9,06 | 207 | 1.148.085 |
| 18/10/2024 | 8,88 | 9,03 | +0,67% | 8,88 | 9,19 | 9,09 | 9,03 | 9,15 | 158 | 1.417.135 |
| 17/10/2024 | 9,13 | 8,97 | -1,86% | 8,40 | 9,23 | 8,97 | 8,93 | 8,97 | 268 | 1.944.547 |
| 16/10/2024 | 9,11 | 9,14 | +0,33% | 9,02 | 9,28 | 9,12 | 9,12 | 9,16 | 177 | 1.105.530 |
| 15/10/2024 | 9,19 | 9,11 | -0,76% | 9,02 | 9,23 | 9,15 | 9,11 | 9,14 | 228 | 1.393.210 |
| 14/10/2024 | 9,19 | 9,18 | -0,11% | 9,11 | 9,28 | 9,22 | 9,18 | 9,21 | 265 | 1.869.401 |
| 11/10/2024 | 9,30 | 9,19 | -0,33% | 9,19 | 9,30 | 9,24 | 9,19 | 9,23 | 165 | 1.216.917 |
| 10/10/2024 | 9,34 | 9,22 | -0,75% | 9,22 | 9,35 | 9,28 | 9,22 | 9,27 | 120 | 735.650 |
| 9/10/2024 | 9,36 | 9,29 | -0,64% | 9,21 | 9,44 | 9,30 | 9,28 | 9,36 | 169 | 1.132.840 |
| 8/10/2024 | 9,43 | 9,35 | -0,53% | 9,26 | 9,43 | 9,35 | 9,31 | 9,35 | 179 | 1.388.650 |
| 7/10/2024 | 9,36 | 9,40 | +1,08% | 9,26 | 9,56 | 9,39 | 9,33 | 9,43 | 217 | 1.638.296 |
| 4/10/2024 | 9,32 | 9,30 | +0,43% | 9,21 | 9,32 | 9,28 | 9,26 | 9,30 | 231 | 1.134.196 |
| 3/10/2024 | 9,32 | 9,26 | -0,11% | 9,25 | 9,40 | 9,30 | 9,22 | 9,26 | 189 | 1.462.512 |
| 2/10/2024 | 9,19 | 9,27 | +0,22% | 9,19 | 9,62 | 9,33 | 9,27 | 9,35 | 235 | 2.645.990 |
| 1/10/2024 | 9,22 | 9,25 | 0,00% | 9,21 | 9,49 | 9,31 | 9,25 | 9,29 | 262 | 1.581.583 |
| 30/9/2024 | 9,38 | 9,25 | -0,54% | 9,25 | 9,48 | 9,33 | 9,25 | 9,34 | 229 | 1.478.904 |
| 26/9/2024 | 9,36 | 9,30 | 0,00% | 9,28 | 9,39 | 9,32 | 9,29 | 9,30 | 163 | 1.349.274 |
| 25/9/2024 | 9,41 | 9,30 | -0,96% | 9,30 | 9,48 | 9,38 | 9,28 | 9,37 | 195 | 1.421.258 |
| 24/9/2024 | 9,40 | 9,39 | -0,11% | 9,30 | 9,51 | 9,39 | 9,36 | 9,40 | 147 | 1.162.501 |
| 23/9/2024 | 9,48 | 9,40 | -2,19% | 9,38 | 9,52 | 9,42 | 9,38 | 9,40 | 250 | 1.447.762 |
| 20/9/2024 | 9,49 | 9,61 | +0,73% | 9,46 | 9,61 | 9,50 | 9,48 | 9,63 | 141 | 958.020 |
| 19/9/2024 | 9,51 | 9,54 | +0,21% | 9,46 | 9,59 | 9,50 | 9,50 | 9,54 | 121 | 624.574 |
| 18/9/2024 | 9,56 | 9,52 | 0,00% | 9,45 | 9,64 | 9,53 | 9,48 | 9,55 | 165 | 1.222.066 |
| 17/9/2024 | 9,56 | 9,52 | -0,42% | 9,51 | 9,64 | 9,55 | 9,51 | 9,55 | 166 | 1.302.374 |
| 16/9/2024 | 9,59 | 9,56 | -1,04% | 9,51 | 9,60 | 9,56 | 9,55 | 9,56 | 249 | 1.447.434 |
| 13/9/2024 | 9,55 | 9,66 | +1,58% | 9,47 | 9,72 | 9,63 | 9,59 | 9,64 | 151 | 1.121.853 |
| 12/9/2024 | 9,48 | 9,51 | -0,31% | 9,41 | 9,63 | 9,50 | 9,51 | 9,56 | 162 | 1.351.343 |
| 11/9/2024 | 9,58 | 9,54 | +0,10% | 9,48 | 9,71 | 9,55 | 9,48 | 9,56 | 183 | 1.316.424 |
| 10/9/2024 | 9,62 | 9,53 | -0,83% | 9,51 | 9,68 | 9,57 | 9,53 | 9,60 | 209 | 1.383.239 |
| 9/9/2024 | 9,69 | 9,61 | 0,00% | 9,52 | 9,71 | 9,63 | 9,52 | 9,61 | 302 | 1.872.109 |
| 6/9/2024 | 9,61 | 9,61 | +1,05% | 9,60 | 9,72 | 9,65 | 9,61 | 9,66 | 213 | 1.190.290 |
| 5/9/2024 | 9,69 | 9,51 | -0,94% | 9,51 | 9,78 | 9,64 | 9,50 | 9,51 | 242 | 1.422.985 |
| 4/9/2024 | 9,60 | 9,60 | -0,21% | 9,60 | 9,85 | 9,66 | 9,59 | 9,73 | 239 | 1.924.212 |
| 3/9/2024 | 9,75 | 9,62 | -0,31% | 9,46 | 9,82 | 9,63 | 9,52 | 9,63 | 244 | 2.030.008 |
| 2/9/2024 | 9,96 | 9,65 | -2,13% | 9,64 | 9,98 | 9,81 | 9,64 | 9,71 | 435 | 3.548.236 |
| 30/8/2024 | 9,82 | 9,86 | +0,82% | 9,78 | 9,96 | 9,84 | 9,81 | 9,86 | 244 | 1.560.351 |
| 29/8/2024 | 9,76 | 9,78 | -0,91% | 9,76 | 9,88 | 9,79 | 9,77 | 9,78 | 133 | 1.035.275 |
| 28/8/2024 | 9,84 | 9,87 | +0,82% | 9,67 | 9,90 | 9,80 | 9,80 | 9,87 | 165 | 1.503.493 |
| 27/8/2024 | 9,81 | 9,79 | -0,20% | 9,74 | 9,88 | 9,79 | 9,79 | 9,86 | 167 | 1.031.311 |
| 26/8/2024 | 9,89 | 9,81 | -0,81% | 9,72 | 9,89 | 9,80 | 9,77 | 9,81 | 201 | 1.746.677 |
| 23/8/2024 | 9,77 | 9,89 | +1,23% | 9,60 | 9,91 | 9,79 | 9,69 | 9,89 | 169 | 1.173.657 |
| 22/8/2024 | 9,76 | 9,77 | -0,31% | 9,74 | 9,82 | 9,78 | 9,76 | 9,79 | 152 | 1.157.966 |
| 21/8/2024 | 9,88 | 9,80 | +0,10% | 9,75 | 9,94 | 9,79 | 9,78 | 9,90 | 178 | 1.448.914 |
| 20/8/2024 | 9,74 | 9,79 | +0,93% | 9,70 | 9,90 | 9,78 | 9,74 | 9,79 | 222 | 1.552.593 |
| 19/8/2024 | 9,70 | 9,70 | -2,02% | 9,53 | 9,94 | 9,71 | 9,70 | 9,74 | 231 | 1.944.135 |
| 16/8/2024 | 9,87 | 9,90 | +0,20% | 9,70 | 10,00 | 9,87 | 9,58 | 9,93 | 186 | 1.668.524 |
| 15/8/2024 | 10,00 | 9,88 | -0,80% | 9,88 | 10,06 | 9,99 | 9,88 | 9,96 | 183 | 1.407.645 |
| 14/8/2024 | 10,25 | 9,96 | -1,87% | 9,72 | 10,25 | 9,94 | 9,94 | 9,95 | 211 | 1.381.758 |
| 13/8/2024 | 9,50 | 10,15 | +7,98% | 9,47 | 10,30 | 9,78 | 9,73 | 10,15 | 177 | 1.979.151 |
| 12/8/2024 | 9,48 | 9,40 | +0,21% | 9,39 | 9,73 | 9,48 | 9,40 | 9,50 | 231 | 1.960.915 |
| 9/8/2024 | 9,51 | 9,38 | -2,90% | 9,36 | 9,68 | 9,51 | 9,38 | 9,50 | 182 | 1.555.466 |
| 8/8/2024 | 9,75 | 9,66 | -1,23% | 9,62 | 9,77 | 9,69 | 9,66 | 9,70 | 180 | 1.162.516 |
| 7/8/2024 | 9,79 | 9,78 | -0,10% | 9,63 | 9,80 | 9,74 | 9,76 | 9,78 | 168 | 1.101.758 |
| 6/8/2024 | 9,66 | 9,79 | +2,73% | 9,57 | 9,79 | 9,69 | 9,67 | 9,79 | 185 | 1.758.854 |
| 5/8/2024 | 9,53 | 9,53 | -0,63% | 9,41 | 9,85 | 9,56 | 9,53 | 9,56 | 238 | 1.853.478 |
| 2/8/2024 | 9,66 | 9,59 | 0,00% | 9,59 | 9,88 | 9,65 | 9,59 | 9,63 | 166 | 1.456.586 |
| 1/8/2024 | 9,68 | 9,59 | -0,10% | 9,54 | 9,68 | 9,62 | 9,59 | 9,62 | 218 | 1.289.948 |
| 31/7/2024 | 9,71 | 9,60 | -0,21% | 9,60 | 9,71 | 9,67 | 9,60 | 9,63 | 213 | 1.719.833 |
| 30/7/2024 | 9,76 | 9,62 | -1,33% | 9,54 | 9,86 | 9,69 | 9,61 | 9,62 | 183 | 1.297.488 |
| 29/7/2024 | 9,77 | 9,75 | +0,31% | 9,70 | 9,89 | 9,75 | 9,72 | 9,75 | 182 | 1.011.402 |
| 26/7/2024 | 9,72 | 9,72 | +0,31% | 9,72 | 9,90 | 9,78 | 9,72 | 9,87 | 121 | 892.454 |
| 25/7/2024 | 9,73 | 9,69 | -0,51% | 9,69 | 9,85 | 9,73 | 9,69 | 9,70 | 164 | 1.115.156 |
| 24/7/2024 | 9,75 | 9,74 | +0,31% | 9,70 | 9,76 | 9,73 | 9,72 | 9,74 | 169 | 788.189 |
| 23/7/2024 | 9,72 | 9,71 | 0,00% | 9,68 | 9,77 | 9,73 | 9,71 | 9,75 | 188 | 1.052.088 |
| 22/7/2024 | 9,72 | 9,71 | -0,31% | 9,68 | 9,84 | 9,73 | 9,70 | 9,71 | 304 | 1.518.019 |
| 19/7/2024 | 9,73 | 9,74 | +0,10% | 9,62 | 9,82 | 9,69 | 9,69 | 9,74 | 150 | 1.135.805 |
| 18/7/2024 | 9,79 | 9,73 | -0,61% | 9,65 | 9,79 | 9,72 | 9,70 | 9,74 | 183 | 1.193.898 |
| 17/7/2024 | 9,73 | 9,79 | +0,72% | 9,73 | 9,84 | 9,77 | 9,78 | 9,79 | 132 | 1.053.240 |
| 16/7/2024 | 9,77 | 9,72 | -0,82% | 9,60 | 9,83 | 9,75 | 9,71 | 9,76 | 172 | 1.159.276 |
| 15/7/2024 | 9,80 | 9,80 | -0,71% | 9,63 | 9,93 | 9,82 | 9,77 | 9,80 | 201 | 1.324.967 |
| 12/7/2024 | 9,69 | 9,87 | +2,07% | 9,64 | 9,89 | 9,75 | 9,80 | 9,87 | 180 | 1.449.212 |
| 11/7/2024 | 9,73 | 9,67 | -0,10% | 9,63 | 9,73 | 9,67 | 9,63 | 9,67 | 155 | 1.298.433 |
| 10/7/2024 | 9,67 | 9,68 | +0,31% | 9,67 | 9,77 | 9,70 | 9,68 | 9,76 | 169 | 1.397.985 |
| 9/7/2024 | 9,77 | 9,65 | -1,03% | 9,60 | 9,77 | 9,69 | 9,60 | 9,65 | 171 | 1.526.941 |
| 8/7/2024 | 9,61 | 9,75 | +1,67% | 9,54 | 9,78 | 9,67 | 9,71 | 9,75 | 187 | 1.159.089 |
| 5/7/2024 | 9,72 | 9,59 | -0,93% | 9,54 | 9,72 | 9,64 | 9,59 | 9,65 | 183 | 1.268.948 |
| 4/7/2024 | 9,73 | 9,68 | -0,31% | 9,61 | 9,75 | 9,71 | 9,68 | 9,70 | 146 | 1.259.890 |
| 3/7/2024 | 9,70 | 9,71 | +0,31% | 9,52 | 9,75 | 9,71 | 9,71 | 9,74 | 141 | 1.206.905 |
| 2/7/2024 | 9,83 | 9,68 | -1,73% | 9,68 | 9,94 | 9,75 | 9,68 | 9,72 | 197 | 1.742.780 |
| 1/7/2024 | 9,74 | 9,85 | +1,44% | 9,56 | 9,89 | 9,76 | 9,80 | 9,85 | 262 | 2.231.278 |
| 28/6/2024 | 9,74 | 9,71 | -0,10% | 9,70 | 10,12 | 9,76 | 9,70 | 9,71 | 193 | 1.439.956 |
| 27/6/2024 | 9,87 | 9,72 | +0,21% | 9,72 | 9,98 | 9,81 | 9,72 | 9,82 | 183 | 1.522.694 |
| 26/6/2024 | 9,58 | 9,70 | +1,46% | 9,51 | 10,00 | 9,75 | 9,70 | 9,77 | 202 | 2.154.953 |
| 25/6/2024 | 9,50 | 9,56 | +0,74% | 9,45 | 9,59 | 9,52 | 9,50 | 9,56 | 145 | 1.044.917 |
| 24/6/2024 | 9,57 | 9,49 | +1,28% | 9,40 | 9,58 | 9,51 | 9,49 | 9,50 | 158 | 1.059.522 |
| 21/6/2024 | 9,38 | 9,37 | -0,11% | 9,36 | 9,50 | 9,42 | 9,37 | 9,45 | 151 | 1.118.458 |
| 20/6/2024 | 9,35 | 9,38 | +0,54% | 9,35 | 9,49 | 9,39 | 9,36 | 9,38 | 138 | 968.109 |
| 19/6/2024 | 9,34 | 9,33 | -0,74% | 9,33 | 9,47 | 9,39 | 9,32 | 9,33 | 137 | 956.325 |
| 18/6/2024 | 9,34 | 9,40 | +0,21% | 9,31 | 9,46 | 9,36 | 9,35 | 9,40 | 148 | 1.374.914 |
| 17/6/2024 | 9,38 | 9,38 | 0,00% | 9,35 | 9,45 | 9,39 | 9,36 | 9,38 | 157 | 903.401 |
| 14/6/2024 | 9,37 | 9,38 | 0,00% | 9,36 | 9,44 | 9,39 | 9,38 | 9,40 | 130 | 1.075.326 |
| 13/6/2024 | 9,42 | 9,38 | -0,32% | 9,36 | 9,47 | 9,41 | 9,38 | 9,46 | 109 | 947.936 |
| 12/6/2024 | 9,44 | 9,41 | -0,42% | 9,36 | 9,47 | 9,42 | 9,40 | 9,41 | 133 | 791.544 |
| 11/6/2024 | 9,50 | 9,45 | -0,53% | 9,45 | 9,50 | 9,46 | 9,44 | 9,45 | 165 | 1.137.144 |
| 10/6/2024 | 9,49 | 9,50 | +0,85% | 9,42 | 9,62 | 9,49 | 9,45 | 9,49 | 178 | 1.173.315 |
| 7/6/2024 | 9,40 | 9,42 | -0,32% | 9,37 | 9,56 | 9,44 | 9,42 | 9,49 | 182 | 1.116.496 |
| 6/6/2024 | 9,43 | 9,45 | +0,85% | 9,42 | 9,63 | 9,47 | 9,45 | 9,47 | 160 | 1.266.779 |
| 5/6/2024 | 9,41 | 9,37 | +0,11% | 9,37 | 9,50 | 9,40 | 9,37 | 9,40 | 172 | 1.093.135 |
| 4/6/2024 | 9,65 | 9,36 | -2,80% | 9,36 | 9,80 | 9,45 | 9,36 | 9,43 | 248 | 1.488.503 |
| 3/6/2024 | 9,66 | 9,63 | -0,10% | 9,61 | 9,82 | 9,67 | 9,62 | 9,64 | 279 | 2.028.837 |
| 31/5/2024 | 9,70 | 9,64 | -0,21% | 9,62 | 9,76 | 9,70 | 9,64 | 9,74 | 176 | 1.152.038 |
| 29/5/2024 | 9,66 | 9,66 | +0,21% | 9,54 | 9,69 | 9,63 | 9,65 | 9,83 | 167 | 1.395.735 |
| 28/5/2024 | 9,69 | 9,64 | -0,52% | 9,58 | 9,69 | 9,64 | 9,60 | 9,64 | 145 | 976.811 |
| 27/5/2024 | 9,70 | 9,69 | +0,31% | 9,63 | 9,82 | 9,68 | 9,66 | 9,69 | 180 | 1.337.556 |
| 24/5/2024 | 9,68 | 9,66 | +0,42% | 9,62 | 9,73 | 9,66 | 9,65 | 9,66 | 210 | 1.410.648 |
| 23/5/2024 | 9,65 | 9,62 | -1,33% | 9,62 | 9,80 | 9,68 | 9,62 | 9,74 | 131 | 1.348.673 |
| 22/5/2024 | 9,67 | 9,75 | +1,04% | 9,59 | 9,80 | 9,67 | 9,75 | 9,80 | 147 | 1.308.843 |
| 21/5/2024 | 9,60 | 9,65 | +0,73% | 9,58 | 9,77 | 9,68 | 9,65 | 9,74 | 155 | 1.212.132 |
| 20/5/2024 | 9,50 | 9,58 | +1,05% | 9,45 | 9,61 | 9,55 | 9,56 | 9,58 | 213 | 1.695.688 |
| 17/5/2024 | 9,45 | 9,48 | +0,32% | 9,45 | 9,56 | 9,50 | 9,48 | 9,54 | 197 | 1.398.406 |
| 16/5/2024 | 9,50 | 9,45 | -0,32% | 9,45 | 9,69 | 9,53 | 9,45 | 9,53 | 202 | 1.046.208 |
| 15/5/2024 | 9,47 | 9,48 | +0,32% | 9,45 | 9,65 | 9,49 | 9,45 | 9,48 | 140 | 920.488 |
| 14/5/2024 | 9,49 | 9,45 | -0,42% | 9,40 | 9,57 | 9,48 | 9,45 | 9,48 | 162 | 1.145.775 |
| 13/5/2024 | 9,53 | 9,49 | -0,21% | 9,46 | 9,64 | 9,52 | 9,47 | 9,51 | 213 | 1.676.554 |
| 10/5/2024 | 9,56 | 9,51 | -0,63% | 9,42 | 9,71 | 9,55 | 9,51 | 9,56 | 163 | 1.499.587 |
| 9/5/2024 | 9,62 | 9,57 | +0,21% | 9,56 | 9,68 | 9,61 | 9,57 | 9,63 | 140 | 1.163.557 |
| 8/5/2024 | 9,63 | 9,55 | -0,73% | 9,55 | 9,71 | 9,60 | 9,55 | 9,62 | 189 | 1.493.899 |
| 7/5/2024 | 9,71 | 9,62 | -0,21% | 9,57 | 9,71 | 9,65 | 9,62 | 9,71 | 168 | 1.524.717 |
| 6/5/2024 | 9,61 | 9,64 | -0,31% | 9,61 | 9,89 | 9,69 | 9,64 | 9,67 | 173 | 1.428.598 |
| 3/5/2024 | 9,80 | 9,67 | -2,91% | 9,58 | 9,85 | 9,72 | 9,64 | 9,81 | 235 | 1.952.351 |
| 2/5/2024 | 9,94 | 9,96 | +0,50% | 9,74 | 10,00 | 9,85 | 9,93 | 9,96 | 321 | 2.020.019 |
| 30/4/2024 | 9,77 | 9,91 | +1,64% | 9,71 | 9,94 | 9,83 | 9,84 | 9,91 | 203 | 1.861.580 |
| 29/4/2024 | 9,53 | 9,75 | +2,20% | 9,46 | 9,78 | 9,63 | 9,71 | 9,75 | 215 | 1.956.965 |
| 26/4/2024 | 9,63 | 9,54 | +0,21% | 9,53 | 9,65 | 9,59 | 9,54 | 9,62 | 157 | 1.017.270 |
| 25/4/2024 | 9,54 | 9,52 | -0,52% | 9,52 | 9,69 | 9,56 | 9,52 | 9,63 | 142 | 844.178 |
| 24/4/2024 | 9,55 | 9,57 | +0,53% | 9,50 | 9,74 | 9,56 | 9,56 | 9,57 | 155 | 1.173.047 |
| 23/4/2024 | 9,55 | 9,52 | -0,94% | 9,45 | 9,57 | 9,51 | 9,50 | 9,58 | 154 | 974.107 |
| 22/4/2024 | 9,60 | 9,61 | +0,31% | 9,51 | 9,69 | 9,58 | 9,54 | 9,61 | 221 | 1.946.689 |
| 19/4/2024 | 9,52 | 9,58 | +0,63% | 9,52 | 9,74 | 9,59 | 9,54 | 9,59 | 120 | 835.758 |