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.
BGIP4 - BANESE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 24,00 | 25,00 | +2,04% | 24,00 | 25,00 | 24,64 | 24,00 | 24,92 | 7 | 2.711.100 |
| 20/1/2025 | 24,50 | 24,50 | -0,33% | 24,50 | 24,50 | 24,50 | 24,05 | 24,90 | 5 | 3.430.000 |
| 17/1/2025 | 25,00 | 24,58 | +0,33% | 24,58 | 25,00 | 24,77 | 24,58 | 24,90 | 12 | 3.715.600 |
| 16/1/2025 | 24,30 | 24,50 | +1,66% | 24,30 | 26,00 | 25,19 | 23,51 | 25,50 | 18 | 4.787.100 |
| 15/1/2025 | 24,00 | 24,10 | +2,55% | 24,00 | 24,50 | 24,24 | 23,51 | 24,20 | 6 | 1.697.400 |
| 14/1/2025 | 23,50 | 23,50 | 0,00% | 23,50 | 23,55 | 23,52 | 23,41 | 23,55 | 4 | 1.176.000 |
| 13/1/2025 | 23,50 | 23,50 | +0,38% | 23,41 | 23,50 | 23,45 | 23,41 | 23,55 | 4 | 1.172.500 |
| 10/1/2025 | 23,41 | 23,41 | +0,43% | 23,41 | 23,41 | 23,41 | 23,40 | 24,49 | 1 | 234.100 |
| 8/1/2025 | 24,00 | 23,31 | -2,88% | 23,31 | 24,00 | 23,54 | 23,31 | 23,99 | 3 | 706.200 |
| 7/1/2025 | 23,75 | 24,00 | +2,43% | 23,75 | 24,00 | 23,92 | 23,50 | 23,95 | 4 | 1.196.400 |
| 6/1/2025 | 23,26 | 23,43 | +1,03% | 23,25 | 23,43 | 23,31 | 23,26 | 23,70 | 3 | 699.400 |
| 3/1/2025 | 23,20 | 23,19 | +0,78% | 23,19 | 23,40 | 23,21 | 23,05 | 23,50 | 17 | 15.555.100 |
| 2/1/2025 | 24,00 | 23,01 | -4,13% | 23,01 | 24,00 | 23,32 | 24,00 | 24,50 | 18 | 10.498.000 |
| 30/12/2024 | 24,10 | 24,00 | -1,44% | 23,80 | 24,10 | 24,01 | 23,60 | 24,50 | 4 | 2.642.000 |
| 27/12/2024 | 24,10 | 24,35 | -0,61% | 24,10 | 24,35 | 24,16 | 23,80 | 24,49 | 2 | 966.500 |
| 26/12/2024 | 23,75 | 24,50 | +2,08% | 23,75 | 24,50 | 24,08 | 24,10 | 25,00 | 3 | 722.500 |
| 20/12/2024 | 24,00 | 24,00 | +2,00% | 24,00 | 24,00 | 24,00 | 23,81 | 23,99 | 1 | 240.000 |
| 19/12/2024 | 23,51 | 23,53 | -0,30% | 23,51 | 23,55 | 23,53 | 23,53 | 24,50 | 5 | 1.647.100 |
| 18/12/2024 | 23,60 | 23,60 | +0,43% | 23,60 | 23,60 | 23,60 | 23,10 | 23,55 | 4 | 1.180.000 |
| 17/12/2024 | 23,70 | 23,50 | -2,04% | 23,50 | 23,70 | 23,63 | 23,50 | 24,05 | 4 | 2.363.600 |
| 16/12/2024 | 23,80 | 23,99 | -0,46% | 23,75 | 23,99 | 23,83 | 23,80 | 23,99 | 6 | 1.668.100 |
| 13/12/2024 | 24,50 | 24,10 | +0,42% | 24,00 | 24,50 | 24,20 | 23,75 | 25,00 | 3 | 726.000 |
| 12/12/2024 | 24,00 | 24,00 | +0,59% | 24,00 | 24,00 | 24,00 | 23,56 | 25,82 | 1 | 240.000 |
| 11/12/2024 | 23,90 | 23,86 | -0,17% | 23,83 | 23,90 | 23,86 | 23,74 | 24,00 | 9 | 6.204.800 |
| 10/12/2024 | 24,30 | 23,90 | -1,65% | 23,66 | 24,30 | 23,85 | 23,71 | 24,10 | 4 | 1.908.100 |
| 9/12/2024 | 24,08 | 24,30 | +0,91% | 24,08 | 24,30 | 24,19 | 23,66 | 24,29 | 2 | 483.800 |
| 6/12/2024 | 24,39 | 24,08 | -1,27% | 24,08 | 24,39 | 24,28 | 23,60 | 24,08 | 3 | 728.600 |
| 5/12/2024 | 24,39 | 24,39 | +1,67% | 24,39 | 24,39 | 24,39 | 23,77 | 24,39 | 3 | 1.463.400 |
| 4/12/2024 | 23,80 | 23,99 | -0,04% | 23,17 | 23,99 | 23,60 | 23,44 | 23,99 | 16 | 6.372.800 |
| 3/12/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,45 | 24,00 | 1 | 240.000 |
| 2/12/2024 | 24,00 | 24,00 | +2,13% | 24,00 | 24,00 | 24,00 | 23,53 | 23,95 | 3 | 960.000 |
| 29/11/2024 | 23,50 | 23,50 | -2,08% | 23,50 | 23,50 | 23,50 | 23,35 | 24,50 | 1 | 235.000 |
| 28/11/2024 | 24,32 | 24,00 | -1,32% | 23,75 | 24,49 | 24,13 | 23,23 | 24,99 | 8 | 2.172.000 |
| 27/11/2024 | 23,80 | 24,32 | +4,38% | 23,80 | 24,32 | 24,06 | 23,62 | 24,35 | 3 | 962.400 |
| 26/11/2024 | 24,30 | 23,30 | -1,94% | 23,30 | 24,40 | 23,70 | 23,30 | 24,40 | 20 | 5.214.000 |
| 25/11/2024 | 24,50 | 23,76 | -3,02% | 23,76 | 25,12 | 24,36 | 23,76 | 24,49 | 15 | 4.142.500 |
| 22/11/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,80 | 24,50 | 1 | 245.000 |
| 21/11/2024 | 24,50 | 24,50 | -0,45% | 24,50 | 24,50 | 24,50 | 24,05 | 25,00 | 2 | 490.000 |
| 19/11/2024 | 24,61 | 24,61 | -1,56% | 24,61 | 24,61 | 24,61 | 24,50 | 25,70 | 1 | 246.100 |
| 18/11/2024 | 24,79 | 25,00 | +7,53% | 24,79 | 25,79 | 25,08 | 24,50 | 25,59 | 7 | 2.006.500 |
| 14/11/2024 | 23,50 | 23,25 | -3,13% | 23,21 | 24,00 | 23,44 | 23,24 | 24,00 | 20 | 7.503.500 |
| 13/11/2024 | 23,80 | 24,00 | +1,69% | 23,80 | 24,00 | 23,90 | 23,45 | 23,99 | 2 | 478.000 |
| 12/11/2024 | 23,61 | 23,60 | -1,87% | 23,60 | 23,61 | 23,60 | 23,60 | 24,20 | 3 | 708.100 |
| 11/11/2024 | 23,40 | 24,05 | +2,87% | 23,36 | 24,05 | 23,77 | 24,05 | 26,50 | 6 | 1.664.100 |
| 7/11/2024 | 23,38 | 23,38 | +0,09% | 23,38 | 23,38 | 23,38 | 23,36 | 26,99 | 3 | 701.400 |
| 6/11/2024 | 24,00 | 23,36 | -2,67% | 23,36 | 24,00 | 23,52 | 23,35 | 23,90 | 4 | 940.800 |
| 5/11/2024 | 23,43 | 24,00 | +0,04% | 23,41 | 24,00 | 23,49 | 23,36 | 24,00 | 3 | 1.879.300 |
| 4/11/2024 | 23,42 | 23,99 | +2,48% | 23,38 | 23,99 | 23,48 | 23,37 | 24,00 | 6 | 1.644.200 |
| 1/11/2024 | 23,41 | 23,41 | 0,00% | 23,41 | 23,41 | 23,41 | 23,35 | 24,00 | 1 | 234.100 |
| 31/10/2024 | 23,73 | 23,41 | -1,35% | 23,41 | 23,73 | 23,51 | 23,40 | 23,80 | 3 | 705.500 |
| 29/10/2024 | 23,88 | 23,73 | -0,50% | 23,73 | 23,88 | 23,84 | 23,32 | 24,00 | 2 | 953.700 |
| 28/10/2024 | 23,85 | 23,85 | 0,00% | 23,85 | 23,85 | 23,85 | 23,20 | 23,85 | 1 | 238.500 |
| 25/10/2024 | 23,55 | 23,85 | +0,85% | 23,32 | 24,25 | 23,49 | 23,28 | 24,50 | 16 | 5.873.100 |
| 24/10/2024 | 23,65 | 23,65 | 0,00% | 23,40 | 23,65 | 23,62 | 23,69 | 24,00 | 6 | 1.653.400 |
| 23/10/2024 | 23,65 | 23,65 | -0,21% | 23,65 | 23,65 | 23,65 | 23,32 | 23,65 | 1 | 1.655.500 |
| 22/10/2024 | 23,76 | 23,70 | -0,21% | 23,55 | 23,76 | 23,68 | 23,50 | 23,70 | 7 | 3.553.200 |
| 21/10/2024 | 23,82 | 23,75 | -0,08% | 23,75 | 24,00 | 23,86 | 23,70 | 24,90 | 6 | 1.431.700 |
| 18/10/2024 | 23,80 | 23,77 | -0,13% | 23,77 | 23,80 | 23,78 | 23,20 | 23,99 | 2 | 475.700 |
| 17/10/2024 | 23,50 | 23,80 | -0,83% | 23,01 | 23,80 | 23,38 | 23,26 | 23,99 | 10 | 2.572.800 |
| 16/10/2024 | 23,92 | 24,00 | 0,00% | 23,92 | 24,00 | 23,96 | 23,50 | 24,00 | 5 | 1.198.400 |
| 15/10/2024 | 24,00 | 24,00 | +0,84% | 24,00 | 24,00 | 24,00 | 23,60 | 24,00 | 2 | 1.440.000 |
| 14/10/2024 | 24,00 | 23,80 | +1,28% | 23,80 | 24,00 | 23,93 | 23,60 | 24,20 | 5 | 2.154.100 |
| 11/10/2024 | 24,18 | 23,50 | -2,69% | 23,50 | 24,18 | 23,82 | 23,62 | 24,50 | 5 | 1.429.600 |
| 10/10/2024 | 24,15 | 24,15 | +0,58% | 24,15 | 24,15 | 24,15 | 24,09 | 24,87 | 1 | 241.500 |
| 9/10/2024 | 24,51 | 24,01 | -1,60% | 24,00 | 24,51 | 24,09 | 23,01 | 24,79 | 4 | 1.445.500 |
| 8/10/2024 | 24,50 | 24,40 | -0,81% | 24,40 | 24,50 | 24,43 | 24,08 | 24,90 | 3 | 733.100 |
| 7/10/2024 | 24,60 | 24,60 | +0,41% | 24,60 | 24,60 | 24,60 | 24,50 | 24,90 | 1 | 246.000 |
| 4/10/2024 | 24,50 | 24,50 | -1,80% | 24,50 | 24,50 | 24,50 | 24,60 | 24,90 | 4 | 1.225.000 |
| 2/10/2024 | 24,95 | 24,95 | +3,10% | 24,95 | 24,95 | 24,95 | 24,10 | 24,93 | 1 | 249.500 |
| 1/10/2024 | 24,70 | 24,20 | -3,20% | 24,00 | 25,20 | 24,44 | 24,16 | 25,75 | 14 | 4.155.300 |
| 30/9/2024 | 25,00 | 25,00 | -0,52% | 25,00 | 25,00 | 25,00 | 23,45 | 25,49 | 6 | 2.750.000 |
| 26/9/2024 | 25,35 | 25,13 | -1,45% | 25,00 | 25,35 | 25,23 | 25,00 | 25,13 | 3 | 1.766.600 |
| 25/9/2024 | 25,49 | 25,50 | +4,59% | 25,49 | 25,99 | 25,61 | 24,50 | 25,44 | 6 | 2.049.500 |
| 24/9/2024 | 24,50 | 24,38 | -1,65% | 24,38 | 24,80 | 24,57 | 24,36 | 24,80 | 6 | 2.457.600 |
| 23/9/2024 | 24,50 | 24,79 | -0,80% | 24,50 | 24,79 | 24,52 | 24,30 | 24,80 | 5 | 2.942.900 |
| 20/9/2024 | 25,10 | 24,99 | -1,58% | 24,50 | 25,10 | 24,90 | 24,50 | 24,99 | 9 | 2.241.000 |
| 19/9/2024 | 25,15 | 25,39 | -1,21% | 25,05 | 25,39 | 25,16 | 25,10 | 25,40 | 4 | 1.006.400 |
| 18/9/2024 | 25,70 | 25,70 | -0,04% | 25,70 | 25,70 | 25,70 | 25,10 | 25,70 | 1 | 514.000 |
| 17/9/2024 | 25,98 | 25,71 | -1,12% | 25,71 | 25,99 | 25,84 | 25,05 | 25,71 | 4 | 1.033.900 |
| 16/9/2024 | 25,20 | 26,00 | +3,54% | 25,00 | 26,00 | 25,67 | 25,10 | 26,00 | 16 | 6.419.200 |
| 13/9/2024 | 25,60 | 25,11 | +0,04% | 25,10 | 25,60 | 25,17 | 25,11 | 25,65 | 10 | 2.517.300 |
| 12/9/2024 | 26,49 | 25,10 | -3,46% | 25,10 | 26,50 | 25,68 | 23,00 | 25,99 | 19 | 5.908.300 |
| 11/9/2024 | 26,50 | 26,00 | 0,00% | 26,00 | 26,98 | 26,43 | 26,00 | 26,28 | 8 | 2.378.800 |
| 10/9/2024 | 26,50 | 26,00 | -1,14% | 26,00 | 26,50 | 26,42 | 26,00 | 26,55 | 7 | 2.113.600 |
| 9/9/2024 | 25,50 | 26,30 | +1,54% | 25,25 | 26,30 | 25,87 | 26,00 | 26,36 | 13 | 5.175.100 |
| 6/9/2024 | 25,16 | 25,90 | +2,98% | 25,16 | 25,92 | 25,44 | 25,17 | 25,91 | 9 | 2.799.200 |
| 5/9/2024 | 24,50 | 25,15 | +1,04% | 24,50 | 25,15 | 24,87 | 24,44 | 25,15 | 9 | 2.735.800 |
| 4/9/2024 | 24,32 | 24,89 | +2,43% | 24,32 | 24,89 | 24,60 | 23,61 | 24,70 | 2 | 492.100 |
| 3/9/2024 | 24,50 | 24,30 | -0,82% | 24,30 | 24,75 | 24,53 | 24,30 | 24,80 | 5 | 1.226.500 |
| 2/9/2024 | 23,25 | 24,50 | +5,47% | 23,25 | 25,28 | 24,03 | 23,25 | 24,40 | 7 | 1.682.500 |
| 30/8/2024 | 23,17 | 23,23 | +0,04% | 23,17 | 23,27 | 23,22 | 23,22 | 23,50 | 10 | 2.322.800 |
| 29/8/2024 | 23,60 | 23,22 | -1,19% | 23,20 | 23,89 | 23,40 | 23,22 | 23,90 | 10 | 3.510.100 |
| 28/8/2024 | 23,99 | 23,50 | +1,51% | 23,50 | 23,99 | 23,89 | 23,16 | 23,99 | 3 | 1.194.600 |
| 26/8/2024 | 23,30 | 23,15 | +0,52% | 23,15 | 23,30 | 23,22 | 23,10 | 23,30 | 2 | 464.500 |
| 23/8/2024 | 22,50 | 23,03 | +0,09% | 22,50 | 23,99 | 22,59 | 23,04 | 24,00 | 18 | 23.049.700 |
| 22/8/2024 | 24,00 | 23,01 | -4,13% | 23,01 | 24,00 | 23,30 | 23,00 | 23,20 | 16 | 3.728.900 |
| 21/8/2024 | 25,00 | 24,00 | -3,42% | 23,98 | 25,00 | 24,37 | 23,50 | 24,80 | 18 | 6.825.500 |
| 20/8/2024 | 26,80 | 24,85 | -11,12% | 23,10 | 26,80 | 24,19 | 24,55 | 24,85 | 36 | 12.824.400 |
| 19/8/2024 | 28,48 | 27,96 | +2,23% | 26,99 | 28,48 | 27,79 | 27,86 | 27,98 | 65 | 42.810.400 |
| 16/8/2024 | 26,58 | 27,35 | +3,48% | 26,55 | 28,50 | 27,73 | 27,09 | 27,98 | 40 | 45.759.700 |
| 15/8/2024 | 25,56 | 26,43 | +10,13% | 24,55 | 27,50 | 26,18 | 25,55 | 26,43 | 44 | 15.185.600 |
| 14/8/2024 | 23,53 | 24,00 | -0,33% | 23,53 | 24,00 | 23,74 | 23,01 | 24,49 | 3 | 712.300 |
| 13/8/2024 | 24,05 | 24,08 | +0,38% | 24,05 | 24,10 | 24,07 | 23,25 | 24,50 | 3 | 722.300 |
| 12/8/2024 | 23,90 | 23,99 | +2,04% | 23,90 | 24,00 | 23,99 | 23,20 | 24,00 | 4 | 4.558.900 |
| 9/8/2024 | 24,00 | 23,51 | +0,47% | 23,50 | 24,00 | 23,67 | 23,40 | 23,90 | 3 | 710.100 |
| 8/8/2024 | 23,50 | 23,40 | -0,43% | 23,40 | 23,50 | 23,46 | 23,10 | 23,48 | 5 | 1.173.000 |
| 7/8/2024 | 22,80 | 23,50 | +5,15% | 22,80 | 24,00 | 23,19 | 22,35 | 23,70 | 11 | 2.783.600 |
| 5/8/2024 | 22,35 | 22,35 | -0,04% | 22,35 | 22,35 | 22,35 | 22,11 | 22,80 | 3 | 2.011.500 |
| 2/8/2024 | 22,99 | 22,36 | -2,74% | 22,36 | 22,99 | 22,54 | 22,12 | 22,90 | 4 | 1.352.500 |
| 31/7/2024 | 22,99 | 22,99 | 0,00% | 22,99 | 22,99 | 22,99 | 22,10 | 22,99 | 1 | 229.900 |
| 30/7/2024 | 22,80 | 22,99 | +1,73% | 22,80 | 23,00 | 22,95 | 22,40 | 22,99 | 5 | 1.147.800 |
| 29/7/2024 | 22,50 | 22,60 | +0,44% | 22,50 | 23,00 | 22,71 | 22,30 | 22,99 | 5 | 1.135.900 |
| 26/7/2024 | 22,50 | 22,50 | +1,63% | 22,50 | 22,50 | 22,50 | 22,26 | 22,88 | 1 | 225.000 |
| 24/7/2024 | 22,14 | 22,14 | +0,50% | 22,14 | 22,14 | 22,14 | 22,27 | 22,89 | 1 | 664.200 |
| 23/7/2024 | 22,20 | 22,03 | -2,09% | 22,03 | 22,23 | 22,16 | 22,05 | 22,40 | 7 | 1.551.300 |
| 22/7/2024 | 22,50 | 22,50 | -2,09% | 22,50 | 22,50 | 22,50 | 22,34 | 22,98 | 1 | 450.000 |
| 19/7/2024 | 22,98 | 22,98 | +2,13% | 22,98 | 22,98 | 22,98 | 22,98 | 22,99 | 1 | 229.800 |
| 18/7/2024 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 22,41 | 23,00 | 2 | 450.000 |
| 17/7/2024 | 22,50 | 22,50 | -2,17% | 22,50 | 22,50 | 22,50 | 22,34 | 22,98 | 1 | 225.000 |
| 16/7/2024 | 23,00 | 23,00 | +0,44% | 23,00 | 23,00 | 23,00 | 22,21 | 24,00 | 3 | 1.150.000 |
| 15/7/2024 | 22,90 | 22,90 | +2,19% | 22,90 | 22,90 | 22,90 | 22,41 | 22,90 | 2 | 458.000 |
| 12/7/2024 | 22,67 | 22,41 | -3,15% | 22,39 | 22,67 | 22,41 | 22,41 | 23,00 | 9 | 4.035.300 |
| 11/7/2024 | 23,15 | 23,14 | -0,04% | 23,10 | 23,15 | 23,12 | 22,50 | 23,95 | 4 | 1.387.400 |
| 10/7/2024 | 23,07 | 23,15 | +1,09% | 23,07 | 23,15 | 23,11 | 22,40 | 23,14 | 2 | 462.200 |
| 9/7/2024 | 22,80 | 22,90 | +0,44% | 22,80 | 22,90 | 22,88 | 22,60 | 22,90 | 3 | 1.602.000 |
| 5/7/2024 | 22,76 | 22,80 | +0,44% | 22,76 | 22,80 | 22,80 | 22,21 | 22,90 | 6 | 1.368.500 |
| 3/7/2024 | 22,50 | 22,70 | +1,11% | 22,50 | 22,70 | 22,63 | 22,49 | 22,80 | 7 | 1.584.400 |
| 2/7/2024 | 22,45 | 22,45 | +1,68% | 22,45 | 22,45 | 22,45 | 22,45 | 22,60 | 1 | 224.500 |
| 28/6/2024 | 22,08 | 22,08 | 0,00% | 22,08 | 22,08 | 22,08 | 21,90 | 22,60 | 1 | 220.800 |
| 27/6/2024 | 22,11 | 22,08 | -0,14% | 22,08 | 22,11 | 22,09 | 22,07 | 22,60 | 3 | 883.800 |
| 26/6/2024 | 22,11 | 22,11 | 0,00% | 22,11 | 22,11 | 22,11 | 21,80 | 22,11 | 4 | 1.768.800 |
| 25/6/2024 | 22,55 | 22,11 | -0,05% | 22,11 | 22,55 | 22,24 | 22,10 | 22,50 | 5 | 1.112.300 |
| 24/6/2024 | 22,80 | 22,12 | -5,71% | 22,06 | 22,80 | 22,49 | 22,11 | 23,00 | 8 | 1.799.600 |
| 20/6/2024 | 22,05 | 23,46 | +4,97% | 22,00 | 23,46 | 22,93 | 22,11 | 23,49 | 10 | 2.293.200 |
| 19/6/2024 | 22,50 | 22,35 | -1,97% | 22,35 | 22,50 | 22,42 | 21,56 | 22,50 | 3 | 672.600 |
| 18/6/2024 | 22,30 | 22,80 | +1,74% | 22,13 | 22,80 | 22,54 | 22,00 | 23,25 | 9 | 2.704.800 |
| 17/6/2024 | 22,50 | 22,41 | 0,00% | 22,41 | 22,50 | 22,48 | 22,50 | 22,90 | 6 | 1.574.100 |
| 14/6/2024 | 22,99 | 22,41 | +1,86% | 22,41 | 23,20 | 22,88 | 22,41 | 22,98 | 13 | 3.203.400 |
| 13/6/2024 | 22,00 | 22,00 | +0,05% | 22,00 | 22,00 | 22,00 | 22,05 | 22,50 | 2 | 1.320.000 |
| 12/6/2024 | 22,10 | 21,99 | -3,68% | 21,99 | 22,10 | 22,02 | 21,70 | 22,15 | 4 | 1.101.100 |
| 6/6/2024 | 22,30 | 22,83 | +2,38% | 22,07 | 22,83 | 22,42 | 22,00 | 23,00 | 9 | 2.466.800 |
| 4/6/2024 | 22,50 | 22,30 | +1,36% | 22,00 | 22,50 | 22,32 | 21,81 | 22,25 | 4 | 1.116.000 |
| 3/6/2024 | 22,00 | 22,00 | -2,70% | 22,00 | 22,00 | 22,00 | 21,56 | 22,40 | 2 | 440.000 |
| 31/5/2024 | 22,61 | 22,61 | +0,94% | 22,61 | 22,61 | 22,61 | 21,60 | 22,61 | 4 | 904.400 |
| 28/5/2024 | 22,45 | 22,40 | -2,14% | 22,40 | 22,45 | 22,42 | 22,29 | 22,44 | 2 | 448.500 |
| 27/5/2024 | 22,89 | 22,89 | -0,22% | 22,89 | 22,89 | 22,89 | 22,13 | 22,89 | 1 | 228.900 |
| 24/5/2024 | 23,43 | 22,94 | -2,26% | 22,94 | 23,45 | 23,36 | 21,63 | 23,38 | 4 | 1.401.600 |
| 23/5/2024 | 22,40 | 23,47 | +4,31% | 22,40 | 23,47 | 23,06 | 21,56 | 23,49 | 5 | 1.845.500 |
| 22/5/2024 | 22,34 | 22,50 | +2,27% | 22,34 | 22,50 | 22,42 | 21,56 | 22,50 | 9 | 2.466.700 |
| 21/5/2024 | 22,00 | 22,00 | +0,14% | 21,99 | 22,00 | 21,99 | 21,82 | 22,29 | 3 | 659.900 |
| 20/5/2024 | 21,50 | 21,97 | +2,19% | 21,50 | 21,99 | 21,71 | 21,60 | 21,98 | 12 | 2.822.400 |
| 17/5/2024 | 21,76 | 21,50 | -1,51% | 21,50 | 21,76 | 21,65 | 21,50 | 21,62 | 10 | 2.381.900 |
| 16/5/2024 | 22,11 | 21,83 | -4,59% | 21,50 | 22,11 | 21,81 | 21,76 | 22,19 | 30 | 8.290.100 |
| 15/5/2024 | 22,20 | 22,88 | 0,00% | 22,15 | 22,88 | 22,33 | 22,01 | 23,99 | 7 | 2.457.300 |
| 10/5/2024 | 22,86 | 22,88 | -0,35% | 22,86 | 22,88 | 22,87 | 22,25 | 22,88 | 2 | 457.400 |
| 9/5/2024 | 22,96 | 22,96 | -0,17% | 22,96 | 22,96 | 22,96 | 22,15 | 24,40 | 1 | 229.600 |
| 8/5/2024 | 23,00 | 23,00 | -2,13% | 23,00 | 23,00 | 23,00 | 22,51 | 24,40 | 2 | 460.000 |
| 7/5/2024 | 23,50 | 23,50 | +1,29% | 23,50 | 23,50 | 23,50 | 22,15 | 24,40 | 2 | 470.000 |
| 6/5/2024 | 23,50 | 23,20 | -1,19% | 23,20 | 23,50 | 23,32 | 22,51 | 23,99 | 3 | 699.600 |
| 3/5/2024 | 23,00 | 23,48 | +2,49% | 23,00 | 23,64 | 23,40 | 23,00 | 23,40 | 4 | 936.200 |
| 29/4/2024 | 22,15 | 22,91 | +1,37% | 22,15 | 22,91 | 22,52 | 22,25 | 24,45 | 3 | 675.600 |
| 24/4/2024 | 22,60 | 22,60 | -0,35% | 22,50 | 22,60 | 22,55 | 22,33 | 22,60 | 4 | 902.000 |
| 23/4/2024 | 22,60 | 22,68 | +0,35% | 22,60 | 22,68 | 22,65 | 22,21 | 22,68 | 5 | 1.359.200 |
| 22/4/2024 | 22,70 | 22,60 | -0,04% | 22,60 | 22,75 | 22,68 | 22,00 | 22,99 | 7 | 2.041.200 |
| 19/4/2024 | 22,53 | 22,61 | 0,00% | 22,45 | 22,61 | 22,53 | 22,30 | 22,99 | 4 | 901.200 |
| 18/4/2024 | 22,61 | 22,61 | 0,00% | 22,61 | 22,61 | 22,61 | 22,20 | 25,00 | 1 | 226.100 |
| 16/4/2024 | 22,85 | 22,61 | -1,27% | 22,61 | 22,85 | 22,70 | 22,20 | 22,88 | 5 | 2.270.200 |
| 12/4/2024 | 22,91 | 22,90 | -1,72% | 22,90 | 23,00 | 22,90 | 22,90 | 27,00 | 6 | 5.268.200 |
| 11/4/2024 | 23,19 | 23,30 | +0,47% | 23,19 | 23,50 | 23,26 | 22,86 | 23,50 | 10 | 4.652.200 |
| 10/4/2024 | 23,10 | 23,19 | +0,39% | 22,82 | 23,19 | 22,93 | 22,82 | 27,00 | 9 | 2.752.500 |
| 9/4/2024 | 23,20 | 23,10 | -1,28% | 23,10 | 23,20 | 23,13 | 22,80 | 23,20 | 3 | 694.000 |
| 8/4/2024 | 23,39 | 23,40 | 0,00% | 22,81 | 23,40 | 23,09 | 22,81 | 23,40 | 12 | 5.772.800 |
| 5/4/2024 | 22,75 | 23,40 | +2,63% | 22,75 | 23,40 | 23,07 | 22,75 | 23,40 | 2 | 461.500 |
| 4/4/2024 | 22,80 | 22,80 | -1,00% | 22,80 | 22,80 | 22,80 | 22,62 | 23,39 | 5 | 2.964.000 |
| 3/4/2024 | 23,03 | 23,03 | -0,09% | 23,03 | 23,03 | 23,03 | 22,92 | 23,20 | 2 | 460.600 |
| 2/4/2024 | 23,00 | 23,05 | +0,22% | 23,00 | 23,05 | 23,01 | 23,00 | 23,34 | 2 | 690.500 |
| 1/4/2024 | 23,65 | 23,00 | -2,04% | 23,00 | 23,65 | 23,13 | 23,00 | 23,34 | 4 | 1.156.500 |
| 26/3/2024 | 22,66 | 23,48 | +1,65% | 22,66 | 23,48 | 23,14 | 22,67 | 23,45 | 3 | 694.400 |
| 25/3/2024 | 23,10 | 23,10 | -0,82% | 23,00 | 23,11 | 23,06 | 22,80 | 23,11 | 16 | 6.227.300 |
| 22/3/2024 | 23,30 | 23,29 | -0,04% | 23,10 | 23,30 | 23,13 | 23,02 | 23,20 | 4 | 2.775.900 |
| 21/3/2024 | 23,30 | 23,30 | +0,56% | 23,17 | 23,30 | 23,23 | 23,12 | 23,75 | 9 | 3.950.000 |
| 20/3/2024 | 23,18 | 23,17 | +0,48% | 23,12 | 23,50 | 23,17 | 23,16 | 23,88 | 8 | 3.707.600 |
| 19/3/2024 | 23,75 | 23,06 | -3,92% | 23,06 | 23,75 | 23,52 | 23,00 | 23,99 | 9 | 3.528.400 |
| 18/3/2024 | 23,51 | 24,00 | -0,99% | 23,51 | 24,00 | 23,57 | 23,53 | 35,00 | 7 | 4.714.600 |
| 15/3/2024 | 23,85 | 24,24 | -1,22% | 23,85 | 24,24 | 24,04 | 23,50 | 24,25 | 2 | 480.900 |
| 14/3/2024 | 24,39 | 24,54 | +1,83% | 23,81 | 24,54 | 24,17 | 24,30 | 25,00 | 8 | 2.175.400 |
| 13/3/2024 | 24,53 | 24,10 | -1,67% | 24,10 | 24,53 | 24,33 | 23,65 | 24,45 | 8 | 1.946.900 |
| 12/3/2024 | 24,56 | 24,51 | -0,37% | 24,50 | 24,56 | 24,52 | 24,30 | 24,86 | 6 | 2.697.600 |
| 11/3/2024 | 24,78 | 24,60 | -0,73% | 24,60 | 24,78 | 24,75 | 24,52 | 24,60 | 5 | 1.485.000 |
| 8/3/2024 | 25,80 | 24,78 | -4,32% | 24,50 | 25,80 | 24,99 | 0,00 | 0,00 | 29 | 10.246.200 |
| 7/3/2024 | 26,03 | 25,90 | -0,50% | 25,90 | 26,03 | 25,99 | 25,80 | 25,90 | 4 | 1.559.600 |
| 6/3/2024 | 26,00 | 26,03 | -2,58% | 26,00 | 26,50 | 26,11 | 26,03 | 26,80 | 24 | 9.922.500 |
| 5/3/2024 | 27,85 | 26,72 | -1,55% | 26,50 | 27,85 | 26,86 | 26,01 | 26,72 | 13 | 4.836.400 |
| 4/3/2024 | 27,20 | 27,14 | -0,26% | 26,80 | 27,21 | 27,11 | 26,72 | 27,14 | 6 | 1.626.900 |
| 1/3/2024 | 27,54 | 27,21 | -2,82% | 27,21 | 27,54 | 27,32 | 26,72 | 27,21 | 13 | 4.098.100 |
| 29/2/2024 | 28,15 | 28,00 | -6,60% | 26,62 | 28,15 | 27,58 | 27,26 | 27,99 | 52 | 23.448.000 |
| 28/2/2024 | 28,61 | 29,98 | +5,30% | 28,61 | 29,99 | 29,15 | 29,50 | 29,99 | 71 | 49.567.300 |
| 27/2/2024 | 28,77 | 28,47 | -1,15% | 28,13 | 28,80 | 28,53 | 28,40 | 28,47 | 84 | 40.810.800 |
| 26/2/2024 | 27,11 | 28,80 | +7,10% | 27,00 | 29,40 | 28,29 | 28,20 | 28,80 | 110 | 53.756.000 |
| 23/2/2024 | 25,75 | 26,89 | +1,47% | 25,75 | 26,90 | 26,61 | 0,00 | 0,00 | 15 | 6.388.300 |
| 22/2/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,00 | 26,50 | 1 | 265.000 |
| 21/2/2024 | 26,02 | 26,50 | +1,92% | 25,87 | 26,50 | 26,23 | 25,51 | 26,50 | 5 | 1.311.800 |
| 20/2/2024 | 26,50 | 26,00 | -1,89% | 26,00 | 26,79 | 26,26 | 26,00 | 26,50 | 5 | 1.313.000 |
| 19/2/2024 | 26,38 | 26,50 | +2,71% | 26,37 | 26,50 | 26,41 | 26,00 | 26,89 | 6 | 1.848.800 |
| 16/2/2024 | 25,80 | 25,80 | -2,01% | 25,80 | 25,80 | 25,80 | 25,82 | 26,49 | 1 | 258.000 |
| 15/2/2024 | 26,25 | 26,33 | -0,60% | 26,00 | 26,33 | 26,22 | 26,30 | 26,50 | 4 | 1.048.800 |
| 14/2/2024 | 25,99 | 26,49 | -0,04% | 25,65 | 26,49 | 25,88 | 25,60 | 26,50 | 7 | 2.070.900 |
| 9/2/2024 | 26,36 | 26,50 | -1,49% | 26,36 | 26,89 | 26,48 | 0,00 | 0,00 | 11 | 9.006.200 |
| 8/2/2024 | 26,90 | 26,90 | 0,00% | 26,90 | 26,91 | 26,90 | 26,20 | 26,80 | 3 | 807.100 |
| 7/2/2024 | 26,21 | 26,90 | +0,56% | 26,21 | 26,90 | 26,78 | 26,11 | 26,95 | 9 | 3.214.600 |
| 6/2/2024 | 26,69 | 26,75 | +0,26% | 26,40 | 26,75 | 26,68 | 26,40 | 26,75 | 16 | 6.403.700 |
| 5/2/2024 | 26,49 | 26,68 | -0,07% | 26,49 | 26,70 | 26,66 | 26,30 | 26,68 | 14 | 6.400.600 |
| 2/2/2024 | 26,50 | 26,70 | +0,75% | 26,50 | 26,70 | 26,65 | 26,10 | 26,90 | 2 | 1.066.000 |
| 1/2/2024 | 25,87 | 26,50 | +2,71% | 25,85 | 26,50 | 25,94 | 26,05 | 26,80 | 5 | 2.594.000 |
| 31/1/2024 | 26,30 | 25,80 | -1,90% | 25,33 | 26,50 | 26,05 | 25,80 | 26,50 | 18 | 10.941.400 |
| 30/1/2024 | 26,80 | 26,30 | -1,87% | 26,25 | 27,00 | 26,57 | 26,10 | 26,98 | 11 | 2.923.600 |
| 29/1/2024 | 25,00 | 26,80 | +5,93% | 24,50 | 26,80 | 26,07 | 26,00 | 26,90 | 16 | 5.996.500 |
| 26/1/2024 | 25,50 | 25,30 | -0,82% | 25,25 | 26,03 | 25,70 | 25,25 | 26,99 | 12 | 4.627.100 |
| 25/1/2024 | 25,74 | 25,51 | -0,89% | 25,50 | 25,75 | 25,65 | 25,15 | 26,95 | 8 | 2.052.600 |
| 24/1/2024 | 25,80 | 25,74 | +0,74% | 25,51 | 26,00 | 25,59 | 25,51 | 25,80 | 13 | 4.863.700 |
| 23/1/2024 | 26,89 | 25,55 | -1,73% | 25,55 | 26,90 | 25,99 | 25,60 | 25,90 | 16 | 6.237.600 |
| 22/1/2024 | 26,11 | 26,00 | -1,63% | 26,00 | 26,11 | 26,09 | 25,91 | 26,25 | 8 | 2.348.200 |