Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BIOM3 - BIOMM - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 9,48 | 9,33 | -0,96% | 9,33 | 9,70 | 9,47 | 9,33 | 9,41 | 103 | 24.354.100 |
| 23/10/2025 | 9,84 | 9,42 | -0,84% | 9,42 | 9,89 | 9,66 | 9,42 | 9,50 | 165 | 70.844.300 |
| 22/10/2025 | 9,36 | 9,50 | 0,00% | 9,36 | 10,10 | 9,73 | 9,48 | 9,50 | 234 | 81.982.900 |
| 21/10/2025 | 9,76 | 9,50 | -2,06% | 9,10 | 9,96 | 9,52 | 9,25 | 9,50 | 285 | 62.757.100 |
| 20/10/2025 | 10,16 | 9,70 | -4,15% | 9,70 | 10,22 | 9,95 | 9,70 | 9,85 | 443 | 112.204.900 |
| 17/10/2025 | 10,14 | 10,12 | -0,78% | 9,94 | 10,23 | 10,13 | 10,12 | 10,20 | 130 | 58.374.700 |
| 16/10/2025 | 10,17 | 10,20 | +0,20% | 9,89 | 10,28 | 10,06 | 10,07 | 10,20 | 100 | 28.688.700 |
| 15/10/2025 | 10,20 | 10,18 | -0,97% | 10,14 | 10,29 | 10,22 | 10,07 | 10,22 | 117 | 19.333.000 |
| 14/10/2025 | 10,23 | 10,28 | -0,10% | 10,16 | 10,29 | 10,23 | 10,15 | 10,30 | 115 | 24.871.700 |
| 13/10/2025 | 10,04 | 10,29 | +2,90% | 10,04 | 10,30 | 10,25 | 10,16 | 10,29 | 86 | 22.158.500 |
| 10/10/2025 | 10,10 | 10,00 | -2,91% | 10,00 | 10,30 | 10,25 | 9,96 | 10,02 | 116 | 35.884.600 |
| 9/10/2025 | 10,09 | 10,30 | +0,78% | 9,77 | 10,32 | 10,18 | 10,20 | 10,30 | 139 | 51.236.400 |
| 8/10/2025 | 10,24 | 10,22 | +0,79% | 10,17 | 10,39 | 10,26 | 10,12 | 10,22 | 245 | 63.204.000 |
| 7/10/2025 | 9,90 | 10,14 | +1,71% | 9,76 | 10,31 | 10,12 | 10,06 | 10,20 | 212 | 78.891.800 |
| 6/10/2025 | 10,00 | 9,97 | -1,38% | 9,75 | 10,18 | 9,98 | 9,97 | 10,17 | 177 | 53.329.400 |
| 3/10/2025 | 8,99 | 10,11 | +12,33% | 8,92 | 10,13 | 9,70 | 9,89 | 10,11 | 584 | 115.710.900 |
| 2/10/2025 | 9,00 | 9,00 | +1,01% | 8,85 | 9,24 | 9,08 | 8,94 | 9,00 | 75 | 28.535.300 |
| 1/10/2025 | 9,41 | 8,91 | -3,05% | 8,85 | 9,47 | 9,01 | 8,91 | 8,94 | 69 | 24.161.500 |
| 30/9/2025 | 9,56 | 9,19 | -3,26% | 9,02 | 9,84 | 9,31 | 9,12 | 9,19 | 241 | 98.272.400 |
| 29/9/2025 | 10,00 | 9,50 | -4,81% | 9,50 | 10,20 | 9,82 | 9,45 | 9,50 | 174 | 69.628.800 |
| 26/9/2025 | 9,80 | 9,98 | +3,21% | 9,55 | 10,20 | 9,91 | 9,98 | 10,07 | 179 | 60.399.200 |
| 25/9/2025 | 9,60 | 9,67 | +1,79% | 9,40 | 10,33 | 9,91 | 9,66 | 9,67 | 148 | 44.723.600 |
| 24/9/2025 | 9,25 | 9,50 | +1,28% | 9,12 | 9,57 | 9,44 | 9,50 | 9,57 | 125 | 44.306.500 |
| 23/9/2025 | 8,99 | 9,38 | +7,20% | 8,99 | 9,40 | 9,13 | 9,22 | 9,45 | 73 | 32.350.100 |
| 22/9/2025 | 8,74 | 8,75 | +1,51% | 8,52 | 8,90 | 8,71 | 8,53 | 8,75 | 39 | 12.631.600 |
| 19/9/2025 | 8,61 | 8,62 | -1,49% | 8,61 | 9,02 | 8,84 | 8,62 | 9,00 | 47 | 10.526.600 |
| 18/9/2025 | 8,54 | 8,75 | +2,46% | 8,54 | 9,00 | 8,86 | 8,75 | 8,85 | 35 | 10.282.800 |
| 17/9/2025 | 8,51 | 8,54 | +1,79% | 8,39 | 8,62 | 8,43 | 8,42 | 8,55 | 30 | 7.678.700 |
| 16/9/2025 | 8,21 | 8,39 | +1,57% | 8,21 | 8,59 | 8,31 | 8,34 | 8,55 | 56 | 16.958.800 |
| 15/9/2025 | 8,23 | 8,26 | +0,36% | 8,21 | 8,33 | 8,23 | 8,20 | 8,33 | 13 | 1.729.300 |
| 12/9/2025 | 8,35 | 8,23 | -1,08% | 8,16 | 8,36 | 8,26 | 8,15 | 8,25 | 15 | 1.735.100 |
| 11/9/2025 | 7,81 | 8,32 | +6,80% | 7,80 | 8,32 | 8,08 | 8,22 | 8,32 | 73 | 22.473.700 |
| 10/9/2025 | 7,38 | 7,79 | +5,56% | 7,38 | 7,84 | 7,65 | 7,71 | 7,82 | 54 | 20.600.400 |
| 9/9/2025 | 7,30 | 7,38 | +1,37% | 7,30 | 7,38 | 7,31 | 7,35 | 7,38 | 15 | 3.291.700 |
| 8/9/2025 | 6,95 | 7,28 | +4,75% | 6,94 | 7,34 | 7,13 | 7,25 | 7,28 | 91 | 23.897.600 |
| 5/9/2025 | 6,75 | 6,95 | +2,21% | 6,75 | 6,95 | 6,83 | 6,90 | 6,94 | 28 | 8.545.000 |
| 4/9/2025 | 6,77 | 6,80 | +2,41% | 6,77 | 6,94 | 6,79 | 6,81 | 6,87 | 23 | 6.180.100 |
| 3/9/2025 | 6,78 | 6,64 | -2,21% | 6,60 | 6,80 | 6,71 | 6,64 | 6,70 | 63 | 19.958.200 |
| 2/9/2025 | 6,78 | 6,79 | +1,34% | 6,78 | 6,92 | 6,87 | 6,73 | 6,79 | 23 | 9.768.700 |
| 1/9/2025 | 6,59 | 6,70 | +1,98% | 6,59 | 6,98 | 6,78 | 6,70 | 6,79 | 72 | 16.492.000 |
| 29/8/2025 | 6,40 | 6,57 | +1,86% | 6,36 | 6,99 | 6,59 | 6,56 | 6,81 | 94 | 35.836.400 |
| 28/8/2025 | 6,44 | 6,45 | +0,78% | 6,40 | 6,50 | 6,46 | 6,39 | 6,45 | 63 | 18.438.700 |
| 27/8/2025 | 6,43 | 6,40 | -1,23% | 6,39 | 6,48 | 6,41 | 6,39 | 6,52 | 64 | 15.844.400 |
| 26/8/2025 | 6,49 | 6,48 | +0,62% | 6,30 | 6,55 | 6,40 | 6,37 | 6,45 | 54 | 16.403.700 |
| 25/8/2025 | 7,14 | 6,44 | -7,34% | 6,44 | 7,23 | 6,76 | 6,40 | 6,44 | 237 | 41.688.500 |
| 22/8/2025 | 7,10 | 6,95 | -2,11% | 6,95 | 7,34 | 7,15 | 6,95 | 7,19 | 96 | 18.892.900 |
| 21/8/2025 | 6,95 | 7,10 | +2,45% | 6,90 | 7,10 | 6,92 | 7,03 | 7,20 | 5 | 1.177.400 |
| 20/8/2025 | 7,11 | 6,93 | -2,39% | 6,93 | 7,11 | 7,00 | 6,97 | 7,10 | 3 | 210.100 |
| 19/8/2025 | 7,09 | 7,10 | -0,28% | 7,09 | 7,11 | 7,09 | 7,10 | 7,16 | 7 | 496.900 |
| 18/8/2025 | 7,23 | 7,12 | -1,52% | 7,09 | 7,28 | 7,20 | 7,12 | 7,24 | 10 | 2.017.900 |
| 15/8/2025 | 7,11 | 7,23 | +1,26% | 6,89 | 7,67 | 7,38 | 7,23 | 7,39 | 58 | 10.263.700 |
| 14/8/2025 | 7,12 | 7,14 | -1,52% | 7,12 | 7,25 | 7,15 | 7,18 | 7,36 | 7 | 1.789.100 |
| 13/8/2025 | 7,18 | 7,25 | +3,57% | 7,16 | 7,34 | 7,21 | 7,25 | 7,37 | 27 | 6.276.400 |
| 12/8/2025 | 6,99 | 7,00 | +0,72% | 6,99 | 7,18 | 7,07 | 7,00 | 7,22 | 18 | 2.475.500 |
| 11/8/2025 | 7,04 | 6,95 | -3,47% | 6,82 | 7,11 | 6,96 | 6,95 | 7,00 | 59 | 11.775.600 |
| 8/8/2025 | 7,14 | 7,20 | 0,00% | 7,14 | 7,25 | 7,19 | 7,13 | 7,20 | 13 | 1.799.100 |
| 7/8/2025 | 7,13 | 7,20 | -0,14% | 7,13 | 7,20 | 7,15 | 7,20 | 7,31 | 7 | 930.200 |
| 6/8/2025 | 7,11 | 7,21 | +1,55% | 7,08 | 7,36 | 7,21 | 7,19 | 7,29 | 13 | 1.804.900 |
| 5/8/2025 | 7,15 | 7,10 | +0,42% | 7,10 | 7,15 | 7,08 | 7,06 | 7,10 | 14 | 2.480.500 |
| 4/8/2025 | 7,28 | 7,07 | -2,88% | 7,07 | 7,35 | 7,14 | 7,01 | 7,07 | 90 | 30.653.600 |
| 1/8/2025 | 7,29 | 7,28 | +1,82% | 7,21 | 7,36 | 7,30 | 7,21 | 7,28 | 17 | 1.606.500 |
| 31/7/2025 | 7,20 | 7,15 | +0,70% | 7,12 | 7,26 | 7,15 | 7,15 | 7,27 | 46 | 6.227.100 |
| 30/7/2025 | 7,12 | 7,10 | -0,28% | 7,10 | 7,24 | 7,15 | 7,10 | 7,34 | 18 | 2.788.700 |
| 29/7/2025 | 7,44 | 7,12 | -3,65% | 7,12 | 7,44 | 7,28 | 7,12 | 7,26 | 143 | 13.772.300 |
| 28/7/2025 | 7,40 | 7,39 | -0,81% | 7,39 | 7,57 | 7,40 | 7,39 | 7,40 | 43 | 6.593.400 |
| 25/7/2025 | 7,41 | 7,45 | +0,68% | 7,41 | 7,67 | 7,52 | 7,45 | 7,48 | 39 | 5.715.600 |
| 24/7/2025 | 7,60 | 7,40 | -3,65% | 7,40 | 7,94 | 7,67 | 7,40 | 7,56 | 203 | 21.726.400 |
| 23/7/2025 | 7,57 | 7,68 | +1,19% | 7,46 | 7,80 | 7,56 | 7,40 | 7,69 | 35 | 5.594.700 |
| 22/7/2025 | 7,46 | 7,59 | +2,57% | 7,40 | 7,59 | 7,48 | 7,40 | 7,60 | 8 | 598.600 |
| 21/7/2025 | 7,63 | 7,40 | -3,01% | 7,40 | 7,63 | 7,51 | 7,40 | 7,73 | 14 | 9.169.800 |
| 18/7/2025 | 7,61 | 7,63 | +1,73% | 7,58 | 7,71 | 7,62 | 7,56 | 7,64 | 21 | 4.193.900 |
| 17/7/2025 | 7,56 | 7,50 | -1,32% | 7,50 | 7,62 | 7,56 | 7,50 | 7,59 | 17 | 2.344.100 |
| 16/7/2025 | 7,61 | 7,60 | +0,53% | 7,60 | 7,73 | 7,67 | 7,60 | 7,67 | 22 | 2.914.600 |
| 15/7/2025 | 7,82 | 7,56 | -1,31% | 7,55 | 7,82 | 7,68 | 7,56 | 7,67 | 32 | 4.455.400 |
| 14/7/2025 | 7,73 | 7,66 | -1,54% | 7,62 | 7,74 | 7,68 | 7,66 | 7,67 | 31 | 4.151.400 |
| 11/7/2025 | 7,69 | 7,78 | +1,04% | 7,50 | 7,83 | 7,63 | 7,67 | 7,79 | 44 | 4.274.300 |
| 10/7/2025 | 7,60 | 7,70 | +1,32% | 7,19 | 7,70 | 7,44 | 7,50 | 7,70 | 68 | 9.080.900 |
| 9/7/2025 | 8,01 | 7,60 | -4,76% | 7,60 | 8,01 | 7,69 | 7,60 | 7,65 | 82 | 11.777.300 |
| 8/7/2025 | 7,75 | 7,98 | +2,57% | 7,71 | 8,02 | 7,89 | 7,86 | 8,00 | 84 | 13.031.800 |
| 7/7/2025 | 7,27 | 7,78 | +6,58% | 7,27 | 7,79 | 7,56 | 7,59 | 7,78 | 222 | 39.407.900 |
| 4/7/2025 | 7,13 | 7,30 | +0,27% | 7,07 | 7,31 | 7,20 | 7,12 | 7,30 | 52 | 10.375.600 |
| 3/7/2025 | 7,08 | 7,28 | +4,45% | 7,03 | 7,38 | 7,22 | 7,20 | 7,28 | 88 | 13.721.200 |
| 2/7/2025 | 7,15 | 6,97 | -1,69% | 6,97 | 7,30 | 7,11 | 6,97 | 7,00 | 86 | 17.429.100 |
| 1/7/2025 | 7,14 | 7,09 | -2,74% | 6,89 | 7,55 | 7,10 | 7,09 | 7,10 | 930 | 200.690.000 |
| 30/6/2025 | 7,13 | 7,29 | +2,24% | 7,12 | 7,54 | 7,28 | 7,27 | 7,29 | 413 | 43.865.000 |
| 27/6/2025 | 7,01 | 7,13 | +1,86% | 6,99 | 7,13 | 7,01 | 7,00 | 7,13 | 115 | 14.441.100 |
| 26/6/2025 | 6,98 | 7,00 | +0,57% | 6,98 | 7,39 | 7,09 | 6,98 | 7,00 | 315 | 40.845.100 |
| 25/6/2025 | 7,09 | 6,96 | +0,14% | 6,96 | 7,17 | 7,00 | 6,96 | 7,05 | 89 | 12.259.600 |
| 24/6/2025 | 7,00 | 6,95 | -0,29% | 6,93 | 7,02 | 6,98 | 6,95 | 6,98 | 50 | 8.726.800 |
| 23/6/2025 | 7,06 | 6,97 | -1,13% | 6,95 | 7,15 | 7,02 | 6,97 | 7,05 | 246 | 54.311.600 |
| 20/6/2025 | 6,97 | 7,05 | +0,71% | 6,96 | 7,29 | 7,03 | 7,05 | 7,25 | 318 | 39.818.400 |
| 18/6/2025 | 6,76 | 7,00 | +1,60% | 6,76 | 7,05 | 6,94 | 6,96 | 7,00 | 275 | 73.019.100 |
| 17/6/2025 | 6,54 | 6,89 | +5,67% | 6,54 | 6,95 | 6,78 | 6,79 | 6,89 | 370 | 45.048.900 |
| 16/6/2025 | 7,05 | 6,52 | -6,86% | 6,52 | 7,08 | 6,66 | 6,52 | 6,58 | 2.559 | 221.375.300 |
| 13/6/2025 | 7,17 | 7,00 | -2,23% | 6,83 | 7,29 | 7,07 | 6,98 | 7,00 | 560 | 108.234.200 |
| 12/6/2025 | 8,02 | 7,16 | -10,50% | 6,96 | 8,10 | 7,43 | 7,15 | 7,16 | 3.224 | 327.229.400 |
| 11/6/2025 | 8,58 | 8,00 | -8,26% | 7,77 | 8,58 | 8,07 | 8,00 | 8,13 | 620 | 60.395.400 |
| 10/6/2025 | 8,95 | 8,72 | -2,57% | 8,72 | 8,99 | 8,83 | 8,70 | 9,00 | 41 | 6.008.400 |
| 9/6/2025 | 8,83 | 8,95 | +1,36% | 8,51 | 9,00 | 8,73 | 8,80 | 8,95 | 137 | 23.749.700 |
| 6/6/2025 | 9,87 | 8,83 | -10,26% | 8,83 | 9,97 | 9,28 | 8,83 | 8,95 | 267 | 61.497.500 |
| 5/6/2025 | 9,71 | 9,84 | -1,80% | 9,41 | 9,84 | 9,58 | 9,54 | 9,87 | 107 | 12.370.900 |
| 4/6/2025 | 10,07 | 10,02 | -0,60% | 9,80 | 10,12 | 9,93 | 9,88 | 10,05 | 77 | 36.676.800 |
| 3/6/2025 | 9,94 | 10,08 | +2,54% | 9,82 | 10,08 | 9,97 | 9,90 | 10,00 | 73 | 28.927.700 |
| 2/6/2025 | 10,50 | 9,83 | -5,21% | 9,69 | 10,50 | 9,97 | 9,73 | 9,83 | 200 | 42.290.200 |
| 30/5/2025 | 10,24 | 10,37 | -0,58% | 10,15 | 10,42 | 10,24 | 10,16 | 10,38 | 110 | 19.770.900 |
| 29/5/2025 | 10,48 | 10,43 | +1,26% | 10,19 | 10,48 | 10,34 | 10,32 | 10,43 | 160 | 63.003.200 |
| 28/5/2025 | 10,51 | 10,30 | -0,96% | 10,21 | 10,52 | 10,39 | 10,29 | 10,30 | 57 | 25.572.200 |
| 27/5/2025 | 10,21 | 10,40 | +1,46% | 10,11 | 10,56 | 10,36 | 10,32 | 10,40 | 217 | 80.822.900 |
| 26/5/2025 | 10,19 | 10,25 | -1,44% | 10,12 | 10,31 | 10,19 | 10,22 | 10,26 | 51 | 10.497.900 |
| 23/5/2025 | 10,59 | 10,40 | -1,42% | 10,14 | 10,59 | 10,37 | 10,40 | 10,46 | 231 | 71.720.200 |
| 22/5/2025 | 10,45 | 10,55 | +1,83% | 10,40 | 10,63 | 10,54 | 10,53 | 10,55 | 225 | 108.635.100 |
| 21/5/2025 | 10,64 | 10,36 | -2,63% | 10,31 | 10,65 | 10,54 | 10,36 | 10,50 | 295 | 123.642.500 |
| 20/5/2025 | 10,32 | 10,64 | +2,01% | 10,32 | 10,66 | 10,61 | 10,52 | 10,64 | 260 | 104.487.000 |
| 19/5/2025 | 10,18 | 10,43 | +2,25% | 10,16 | 10,43 | 10,31 | 10,23 | 10,43 | 76 | 46.126.600 |
| 16/5/2025 | 10,20 | 10,20 | +1,09% | 10,08 | 10,49 | 10,19 | 10,01 | 10,20 | 228 | 75.676.500 |
| 15/5/2025 | 10,14 | 10,09 | -0,10% | 9,86 | 10,18 | 10,05 | 9,85 | 10,09 | 86 | 21.419.100 |
| 14/5/2025 | 10,01 | 10,10 | +1,30% | 9,85 | 10,18 | 10,06 | 10,09 | 10,10 | 80 | 22.353.400 |
| 13/5/2025 | 10,03 | 9,97 | -0,40% | 9,95 | 10,24 | 10,09 | 9,97 | 10,19 | 107 | 19.896.600 |
| 12/5/2025 | 10,02 | 10,01 | +0,10% | 10,00 | 10,32 | 10,18 | 10,00 | 10,16 | 164 | 63.634.100 |
| 9/5/2025 | 10,19 | 10,00 | -0,50% | 10,00 | 10,50 | 10,29 | 9,95 | 10,00 | 97 | 29.232.000 |
| 8/5/2025 | 10,00 | 10,05 | +1,11% | 9,96 | 10,12 | 10,02 | 9,96 | 10,05 | 33 | 6.318.600 |
| 7/5/2025 | 10,00 | 9,94 | +0,91% | 9,91 | 10,02 | 9,97 | 9,94 | 9,98 | 19 | 3.889.600 |
| 6/5/2025 | 9,95 | 9,85 | -0,61% | 9,85 | 9,96 | 9,90 | 9,82 | 9,97 | 35 | 8.815.600 |
| 5/5/2025 | 10,01 | 9,91 | -2,94% | 9,90 | 10,01 | 9,98 | 9,91 | 10,00 | 25 | 12.486.300 |
| 2/5/2025 | 9,90 | 10,21 | +0,89% | 9,90 | 10,24 | 10,18 | 9,97 | 10,22 | 25 | 4.276.500 |
| 29/4/2025 | 10,15 | 10,12 | +1,81% | 9,93 | 10,18 | 10,09 | 9,95 | 10,15 | 69 | 24.441.000 |
| 28/4/2025 | 10,14 | 9,94 | -1,97% | 9,88 | 10,27 | 10,07 | 9,88 | 9,94 | 49 | 15.412.000 |
| 25/4/2025 | 10,00 | 10,14 | +1,20% | 9,80 | 10,20 | 10,06 | 10,00 | 10,14 | 71 | 27.667.400 |
| 24/4/2025 | 9,88 | 10,02 | +3,30% | 9,81 | 10,24 | 10,06 | 10,02 | 10,15 | 92 | 50.931.600 |
| 23/4/2025 | 9,80 | 9,70 | -0,51% | 9,70 | 10,18 | 9,95 | 9,62 | 9,70 | 122 | 52.967.700 |
| 22/4/2025 | 9,81 | 9,75 | 0,00% | 9,73 | 9,83 | 9,77 | 9,74 | 9,80 | 28 | 10.363.100 |
| 17/4/2025 | 10,00 | 9,75 | -5,34% | 9,75 | 10,30 | 10,13 | 9,70 | 10,30 | 71 | 24.015.800 |
| 16/4/2025 | 9,41 | 10,30 | +9,81% | 9,41 | 10,34 | 10,13 | 10,05 | 10,30 | 254 | 60.917.200 |
| 15/4/2025 | 9,56 | 9,38 | -1,57% | 9,38 | 9,57 | 9,49 | 9,34 | 9,53 | 11 | 1.139.300 |
| 14/4/2025 | 9,53 | 9,53 | -0,21% | 9,48 | 9,54 | 9,51 | 9,42 | 9,53 | 17 | 2.855.600 |
| 11/4/2025 | 9,24 | 9,55 | +3,80% | 9,16 | 9,55 | 9,29 | 9,30 | 9,55 | 23 | 3.903.400 |
| 10/4/2025 | 9,51 | 9,20 | -4,27% | 9,20 | 9,72 | 9,49 | 9,20 | 9,54 | 55 | 15.000.100 |
| 9/4/2025 | 9,08 | 9,61 | +6,19% | 9,08 | 9,61 | 9,36 | 9,42 | 9,63 | 50 | 11.141.500 |
| 8/4/2025 | 9,41 | 9,05 | -1,63% | 9,05 | 9,45 | 9,20 | 9,05 | 9,18 | 44 | 7.823.200 |
| 7/4/2025 | 9,45 | 9,20 | -2,85% | 9,10 | 9,45 | 9,23 | 9,20 | 9,45 | 122 | 25.110.600 |
| 4/4/2025 | 9,50 | 9,47 | -3,27% | 9,47 | 9,76 | 9,56 | 9,46 | 9,49 | 44 | 10.047.700 |
| 3/4/2025 | 10,04 | 9,79 | -1,21% | 9,79 | 10,16 | 9,99 | 9,76 | 10,00 | 98 | 24.385.100 |
| 2/4/2025 | 10,07 | 9,91 | 0,00% | 9,91 | 10,07 | 10,01 | 9,91 | 10,00 | 16 | 12.316.400 |
| 1/4/2025 | 9,82 | 9,91 | +0,71% | 9,82 | 10,15 | 10,03 | 9,85 | 9,91 | 174 | 40.632.800 |
| 31/3/2025 | 9,50 | 9,84 | +1,55% | 9,01 | 10,00 | 9,57 | 9,84 | 9,89 | 219 | 42.505.900 |
| 28/3/2025 | 9,80 | 9,69 | -1,12% | 9,55 | 9,85 | 9,60 | 9,68 | 9,70 | 562 | 438.620.000 |
| 27/3/2025 | 10,20 | 9,80 | -2,58% | 9,80 | 10,20 | 9,93 | 9,80 | 9,86 | 114 | 26.236.600 |
| 26/3/2025 | 10,18 | 10,06 | -1,37% | 9,80 | 10,18 | 10,04 | 9,80 | 10,08 | 131 | 34.352.600 |
| 25/3/2025 | 10,38 | 10,20 | -1,64% | 10,15 | 10,44 | 10,32 | 10,20 | 10,27 | 126 | 34.287.900 |
| 24/3/2025 | 10,12 | 10,37 | +2,78% | 10,12 | 10,37 | 10,28 | 10,37 | 10,38 | 84 | 15.731.300 |
| 21/3/2025 | 10,13 | 10,09 | -1,56% | 10,09 | 10,46 | 10,25 | 10,09 | 10,37 | 231 | 85.120.900 |
| 20/3/2025 | 10,09 | 10,25 | +0,49% | 10,08 | 10,35 | 10,20 | 10,07 | 10,25 | 180 | 34.784.800 |
| 19/3/2025 | 10,13 | 10,20 | +0,99% | 10,03 | 10,47 | 10,21 | 10,19 | 10,20 | 300 | 59.271.100 |
| 18/3/2025 | 10,20 | 10,10 | -2,79% | 10,09 | 10,37 | 10,21 | 10,10 | 10,21 | 135 | 25.235.900 |
| 17/3/2025 | 10,18 | 10,39 | +2,06% | 10,18 | 10,56 | 10,38 | 10,30 | 10,39 | 210 | 75.060.500 |
| 14/3/2025 | 9,98 | 10,18 | +0,99% | 9,98 | 10,58 | 10,37 | 10,18 | 10,25 | 181 | 40.031.000 |
| 13/3/2025 | 10,04 | 10,08 | +0,80% | 9,85 | 10,08 | 9,95 | 9,91 | 10,08 | 139 | 23.787.800 |
| 12/3/2025 | 10,06 | 10,00 | -0,70% | 10,00 | 10,30 | 10,17 | 10,00 | 10,15 | 142 | 34.593.300 |
| 11/3/2025 | 10,02 | 10,07 | +1,92% | 9,73 | 10,39 | 10,04 | 10,04 | 10,26 | 243 | 70.639.200 |
| 10/3/2025 | 10,00 | 9,88 | -1,20% | 9,76 | 10,10 | 9,91 | 9,74 | 9,88 | 168 | 41.556.500 |
| 7/3/2025 | 9,81 | 10,00 | +1,83% | 9,81 | 10,11 | 10,00 | 10,00 | 10,04 | 107 | 50.444.700 |
| 6/3/2025 | 10,29 | 9,82 | -3,54% | 9,82 | 10,29 | 10,08 | 9,80 | 9,82 | 64 | 18.962.900 |
| 5/3/2025 | 9,80 | 10,18 | +5,06% | 9,73 | 10,30 | 10,00 | 10,04 | 10,18 | 74 | 31.910.200 |
| 28/2/2025 | 9,95 | 9,69 | -3,10% | 9,67 | 10,00 | 9,80 | 9,67 | 9,69 | 99 | 38.719.400 |
| 27/2/2025 | 9,95 | 10,00 | +0,81% | 9,67 | 10,28 | 10,01 | 9,85 | 10,00 | 269 | 136.633.600 |
| 26/2/2025 | 9,49 | 9,92 | +8,42% | 9,40 | 9,93 | 9,62 | 9,74 | 9,92 | 361 | 156.639.300 |
| 25/2/2025 | 10,58 | 9,15 | -12,86% | 8,58 | 10,66 | 10,00 | 9,14 | 9,25 | 758 | 379.615.900 |
| 24/2/2025 | 10,24 | 10,50 | +0,67% | 10,24 | 10,73 | 10,63 | 10,39 | 10,54 | 370 | 304.991.900 |
| 21/2/2025 | 10,31 | 10,43 | -0,29% | 10,31 | 10,53 | 10,39 | 10,43 | 10,55 | 52 | 15.905.800 |
| 20/2/2025 | 10,55 | 10,46 | -1,78% | 10,39 | 10,64 | 10,53 | 10,46 | 10,62 | 125 | 30.546.600 |
| 19/2/2025 | 9,32 | 10,65 | +13,18% | 9,32 | 10,65 | 10,27 | 10,46 | 10,65 | 523 | 75.520.800 |
| 18/2/2025 | 9,47 | 9,41 | -0,95% | 9,41 | 9,63 | 9,50 | 9,36 | 9,57 | 15 | 2.281.200 |
| 17/2/2025 | 9,47 | 9,50 | +0,32% | 9,29 | 9,71 | 9,59 | 9,50 | 9,73 | 134 | 39.334.800 |
| 14/2/2025 | 9,31 | 9,47 | +1,61% | 9,30 | 9,64 | 9,39 | 9,47 | 9,54 | 131 | 33.246.000 |
| 13/2/2025 | 9,39 | 9,32 | -0,43% | 9,31 | 9,41 | 9,33 | 9,32 | 9,45 | 50 | 8.029.500 |
| 12/2/2025 | 9,71 | 9,36 | -4,00% | 9,36 | 9,71 | 9,47 | 9,36 | 9,49 | 177 | 39.600.100 |
| 11/2/2025 | 9,92 | 9,75 | 0,00% | 9,74 | 9,94 | 9,84 | 9,75 | 9,90 | 101 | 25.597.900 |
| 10/2/2025 | 9,71 | 9,75 | +0,31% | 9,71 | 10,26 | 9,87 | 9,75 | 9,80 | 347 | 102.743.300 |
| 7/2/2025 | 9,54 | 9,72 | +1,78% | 9,41 | 9,80 | 9,66 | 9,70 | 9,72 | 125 | 22.429.800 |
| 6/2/2025 | 9,42 | 9,55 | +2,14% | 9,39 | 9,67 | 9,57 | 9,55 | 9,60 | 127 | 55.815.900 |
| 5/2/2025 | 9,55 | 9,35 | -1,16% | 9,13 | 9,66 | 9,34 | 9,29 | 9,35 | 410 | 94.206.100 |
| 4/2/2025 | 9,73 | 9,46 | -1,97% | 9,46 | 9,80 | 9,66 | 9,45 | 9,84 | 261 | 113.654.600 |
| 3/2/2025 | 9,78 | 9,65 | -0,52% | 9,41 | 9,78 | 9,58 | 9,41 | 9,65 | 235 | 57.586.500 |
| 31/1/2025 | 9,77 | 9,70 | +0,62% | 9,70 | 9,95 | 9,83 | 9,69 | 9,80 | 124 | 52.830.500 |
| 30/1/2025 | 9,52 | 9,64 | +2,44% | 9,50 | 9,79 | 9,70 | 9,64 | 9,73 | 140 | 76.991.800 |
| 29/1/2025 | 9,90 | 9,41 | -4,76% | 9,41 | 9,90 | 9,71 | 9,41 | 9,50 | 123 | 46.730.000 |
| 28/1/2025 | 9,90 | 9,88 | -0,20% | 9,70 | 9,99 | 9,87 | 9,82 | 9,88 | 238 | 96.564.200 |
| 27/1/2025 | 9,47 | 9,90 | +5,21% | 9,47 | 10,16 | 9,85 | 9,90 | 9,94 | 324 | 179.570.100 |
| 24/1/2025 | 9,54 | 9,41 | -0,95% | 9,34 | 9,55 | 9,46 | 9,41 | 9,46 | 155 | 52.043.700 |
| 23/1/2025 | 9,74 | 9,50 | -2,06% | 9,50 | 9,80 | 9,65 | 9,49 | 9,50 | 171 | 69.337.100 |
| 22/1/2025 | 9,57 | 9,70 | 0,00% | 9,56 | 9,88 | 9,77 | 9,67 | 9,70 | 287 | 104.373.100 |
| 21/1/2025 | 9,48 | 9,70 | +4,30% | 9,21 | 9,86 | 9,67 | 9,70 | 9,80 | 303 | 132.526.800 |
| 20/1/2025 | 9,20 | 9,30 | +1,09% | 9,10 | 9,95 | 9,61 | 9,30 | 9,74 | 352 | 123.505.800 |
| 17/1/2025 | 9,40 | 9,20 | -2,13% | 9,15 | 9,40 | 9,26 | 9,20 | 9,32 | 214 | 71.304.700 |
| 16/1/2025 | 9,76 | 9,40 | -4,47% | 9,15 | 9,76 | 9,34 | 9,35 | 9,40 | 317 | 97.008.700 |
| 15/1/2025 | 9,12 | 9,84 | +6,96% | 8,99 | 9,85 | 9,46 | 9,59 | 9,84 | 557 | 156.916.300 |
| 14/1/2025 | 9,21 | 9,20 | -0,65% | 9,00 | 9,25 | 9,15 | 9,09 | 9,20 | 166 | 47.771.100 |
| 13/1/2025 | 9,32 | 9,26 | -1,49% | 9,10 | 9,32 | 9,24 | 9,09 | 9,26 | 134 | 37.436.400 |
| 10/1/2025 | 9,25 | 9,40 | +0,53% | 9,16 | 9,50 | 9,36 | 9,38 | 9,40 | 129 | 30.920.000 |
| 9/1/2025 | 9,34 | 9,35 | +0,11% | 9,07 | 9,38 | 9,26 | 9,25 | 9,35 | 115 | 29.735.600 |
| 8/1/2025 | 9,53 | 9,34 | -4,69% | 9,09 | 9,55 | 9,29 | 9,09 | 9,34 | 233 | 77.165.400 |
| 7/1/2025 | 10,00 | 9,80 | -2,68% | 9,20 | 10,13 | 9,70 | 9,22 | 9,80 | 280 | 69.421.400 |
| 6/1/2025 | 10,39 | 10,07 | -4,10% | 9,70 | 10,48 | 10,04 | 9,80 | 10,08 | 415 | 118.980.200 |
| 3/1/2025 | 10,40 | 10,50 | 0,00% | 10,11 | 10,59 | 10,43 | 10,43 | 10,50 | 389 | 76.199.300 |
| 2/1/2025 | 10,66 | 10,50 | -1,50% | 10,01 | 10,66 | 10,37 | 10,19 | 10,50 | 174 | 77.210.100 |
| 30/12/2024 | 10,07 | 10,66 | +5,86% | 10,07 | 10,70 | 10,55 | 10,33 | 10,68 | 2.926 | 1.133.078.900 |
| 27/12/2024 | 9,29 | 10,07 | +9,46% | 9,00 | 10,07 | 9,73 | 9,75 | 10,07 | 3.078 | 410.952.800 |
| 26/12/2024 | 8,36 | 9,20 | +11,65% | 8,01 | 9,20 | 8,59 | 8,91 | 9,20 | 1.021 | 143.897.300 |
| 23/12/2024 | 7,84 | 8,24 | +6,74% | 7,61 | 8,24 | 8,20 | 7,71 | 8,24 | 61 | 18.132.700 |
| 20/12/2024 | 7,52 | 7,72 | +2,66% | 7,22 | 7,99 | 7,62 | 7,71 | 7,80 | 186 | 69.687.600 |
| 19/12/2024 | 7,20 | 7,52 | +1,62% | 7,01 | 7,90 | 7,37 | 7,52 | 7,88 | 160 | 61.395.800 |
| 18/12/2024 | 7,44 | 7,40 | +0,68% | 6,84 | 7,44 | 7,18 | 7,04 | 7,40 | 237 | 65.058.800 |
| 17/12/2024 | 7,42 | 7,35 | -3,03% | 7,28 | 7,61 | 7,43 | 7,35 | 7,57 | 135 | 46.850.700 |
| 16/12/2024 | 7,71 | 7,58 | -1,04% | 7,12 | 7,72 | 7,47 | 7,17 | 7,58 | 241 | 55.700.200 |
| 13/12/2024 | 8,02 | 7,66 | -4,49% | 7,66 | 8,15 | 7,85 | 7,66 | 7,80 | 181 | 53.361.900 |
| 12/12/2024 | 8,16 | 8,02 | -3,95% | 8,00 | 8,35 | 8,08 | 8,01 | 8,02 | 86 | 17.950.800 |
| 11/12/2024 | 8,19 | 8,35 | +0,72% | 8,10 | 8,50 | 8,29 | 8,34 | 8,35 | 105 | 38.659.800 |
| 10/12/2024 | 7,98 | 8,29 | +6,28% | 7,79 | 8,29 | 8,06 | 7,93 | 8,29 | 264 | 58.858.800 |
| 9/12/2024 | 8,14 | 7,80 | -3,70% | 7,80 | 8,17 | 7,91 | 7,80 | 8,00 | 231 | 46.543.500 |
| 6/12/2024 | 8,17 | 8,10 | -2,17% | 7,94 | 8,24 | 8,06 | 7,97 | 8,10 | 181 | 30.822.500 |
| 5/12/2024 | 8,05 | 8,28 | +5,34% | 7,73 | 8,28 | 8,04 | 8,01 | 8,28 | 240 | 52.137.400 |
| 4/12/2024 | 7,96 | 7,86 | -0,25% | 7,85 | 8,14 | 7,98 | 7,86 | 8,00 | 191 | 40.658.900 |
| 3/12/2024 | 8,13 | 7,88 | -2,84% | 7,88 | 8,50 | 8,13 | 7,88 | 8,00 | 303 | 69.204.700 |
| 2/12/2024 | 8,16 | 8,11 | 0,00% | 8,00 | 8,38 | 8,18 | 8,11 | 8,29 | 144 | 33.384.400 |
| 29/11/2024 | 7,98 | 8,11 | +1,50% | 7,53 | 8,21 | 7,87 | 8,11 | 8,25 | 312 | 56.793.300 |
| 28/11/2024 | 8,70 | 7,99 | -7,84% | 7,93 | 8,85 | 8,29 | 7,96 | 8,00 | 309 | 69.374.700 |
| 27/11/2024 | 9,09 | 8,67 | -2,36% | 8,60 | 9,09 | 8,85 | 8,66 | 8,67 | 268 | 76.398.100 |
| 26/11/2024 | 9,15 | 8,88 | -2,42% | 8,82 | 9,29 | 9,03 | 8,88 | 9,08 | 259 | 84.497.400 |
| 25/11/2024 | 8,84 | 9,10 | +3,53% | 8,80 | 9,10 | 8,95 | 9,10 | 9,15 | 158 | 46.474.300 |
| 22/11/2024 | 9,10 | 8,79 | -2,66% | 8,65 | 9,30 | 8,82 | 8,79 | 8,85 | 208 | 191.082.800 |
| 21/11/2024 | 9,40 | 9,03 | -2,90% | 9,03 | 9,40 | 9,15 | 9,00 | 9,10 | 83 | 18.868.400 |
| 19/11/2024 | 9,70 | 9,30 | -2,11% | 9,17 | 9,70 | 9,44 | 9,28 | 9,52 | 381 | 93.573.400 |
| 18/11/2024 | 9,49 | 9,50 | +2,70% | 9,16 | 9,50 | 9,34 | 9,50 | 9,70 | 244 | 64.666.100 |
| 14/11/2024 | 9,88 | 9,25 | -3,34% | 9,25 | 10,03 | 9,48 | 9,19 | 9,43 | 489 | 198.758.500 |
| 13/11/2024 | 9,90 | 9,57 | -1,95% | 9,34 | 10,05 | 9,63 | 9,57 | 9,60 | 342 | 111.477.700 |
| 12/11/2024 | 9,62 | 9,76 | +0,21% | 9,42 | 9,99 | 9,77 | 9,75 | 9,98 | 274 | 107.771.800 |
| 11/11/2024 | 9,99 | 9,74 | -3,56% | 9,58 | 10,04 | 9,82 | 9,71 | 9,74 | 203 | 53.725.800 |
| 8/11/2024 | 9,83 | 10,10 | +1,51% | 9,35 | 10,20 | 9,91 | 9,94 | 10,10 | 283 | 64.623.100 |
| 7/11/2024 | 9,92 | 9,95 | 0,00% | 9,17 | 9,95 | 9,74 | 9,90 | 9,95 | 285 | 76.877.400 |
| 6/11/2024 | 9,48 | 9,95 | +3,65% | 9,20 | 9,95 | 9,64 | 9,81 | 9,95 | 268 | 64.797.800 |
| 5/11/2024 | 8,86 | 9,60 | +7,26% | 8,86 | 9,60 | 9,40 | 9,60 | 9,63 | 220 | 58.997.900 |
| 4/11/2024 | 8,85 | 8,95 | +2,87% | 8,71 | 8,98 | 8,90 | 8,91 | 8,97 | 149 | 37.675.600 |
| 1/11/2024 | 8,76 | 8,70 | -0,80% | 8,48 | 8,83 | 8,65 | 8,55 | 8,70 | 132 | 26.316.400 |
| 31/10/2024 | 8,88 | 8,77 | -0,79% | 8,76 | 8,95 | 8,81 | 8,77 | 8,85 | 99 | 23.455.100 |
| 30/10/2024 | 8,88 | 8,84 | -0,45% | 8,80 | 9,05 | 8,93 | 8,84 | 8,89 | 183 | 43.174.400 |
| 29/10/2024 | 8,95 | 8,88 | +0,91% | 8,82 | 9,06 | 8,93 | 8,88 | 8,94 | 122 | 40.191.600 |
| 28/10/2024 | 8,78 | 8,80 | 0,00% | 8,78 | 9,08 | 8,94 | 8,80 | 8,82 | 238 | 45.600.600 |
| 25/10/2024 | 9,07 | 8,80 | -2,22% | 8,80 | 9,08 | 8,90 | 8,79 | 8,87 | 96 | 19.144.300 |
| 24/10/2024 | 9,06 | 9,00 | -0,66% | 8,80 | 9,15 | 8,98 | 8,86 | 9,00 | 153 | 28.922.600 |
| 23/10/2024 | 8,80 | 9,06 | +4,14% | 8,79 | 9,08 | 8,96 | 8,95 | 9,06 | 249 | 62.012.900 |
| 22/10/2024 | 9,05 | 8,70 | -2,90% | 8,69 | 9,08 | 8,86 | 8,70 | 8,80 | 330 | 82.158.900 |
| 21/10/2024 | 8,96 | 8,96 | +0,67% | 8,92 | 9,24 | 9,01 | 8,96 | 9,00 | 201 | 48.972.000 |
| 18/10/2024 | 9,00 | 8,90 | -0,56% | 8,90 | 9,08 | 8,96 | 8,90 | 9,09 | 173 | 56.003.400 |
| 17/10/2024 | 9,10 | 8,95 | -1,65% | 8,90 | 9,14 | 9,01 | 8,95 | 8,99 | 226 | 60.023.700 |
| 16/10/2024 | 9,35 | 9,10 | -1,09% | 9,00 | 9,35 | 9,09 | 9,02 | 9,10 | 211 | 40.187.900 |
| 15/10/2024 | 8,90 | 9,20 | +3,37% | 8,90 | 9,41 | 9,20 | 9,20 | 9,28 | 139 | 31.119.700 |
| 14/10/2024 | 8,87 | 8,90 | 0,00% | 8,87 | 9,03 | 8,95 | 8,89 | 9,00 | 83 | 17.913.100 |
| 11/10/2024 | 8,82 | 8,90 | -0,56% | 8,82 | 9,18 | 9,01 | 8,90 | 8,97 | 171 | 31.176.400 |
| 10/10/2024 | 9,30 | 8,95 | -2,29% | 8,82 | 9,30 | 8,96 | 8,95 | 9,00 | 290 | 64.880.200 |
| 9/10/2024 | 9,45 | 9,16 | -3,68% | 9,07 | 9,45 | 9,16 | 9,16 | 9,23 | 231 | 37.749.200 |
| 8/10/2024 | 9,64 | 9,51 | -2,96% | 9,41 | 9,68 | 9,50 | 9,51 | 9,56 | 326 | 87.751.100 |
| 7/10/2024 | 9,90 | 9,80 | -0,71% | 9,55 | 10,00 | 9,79 | 9,80 | 9,88 | 253 | 67.027.400 |
| 4/10/2024 | 9,91 | 9,87 | -0,20% | 9,87 | 9,99 | 9,91 | 9,87 | 9,93 | 152 | 56.634.800 |
| 3/10/2024 | 9,89 | 9,89 | +1,02% | 9,84 | 9,94 | 9,89 | 9,89 | 9,94 | 122 | 32.470.300 |
| 2/10/2024 | 9,86 | 9,79 | +0,82% | 9,79 | 9,99 | 9,87 | 9,79 | 9,88 | 252 | 58.291.200 |
| 1/10/2024 | 10,47 | 9,71 | -8,91% | 9,71 | 10,48 | 9,98 | 9,71 | 10,19 | 684 | 121.357.900 |
| 30/9/2024 | 10,00 | 10,66 | +5,54% | 9,82 | 10,66 | 10,50 | 9,92 | 10,66 | 278 | 136.163.400 |
| 26/9/2024 | 10,06 | 10,10 | +0,70% | 9,91 | 10,19 | 10,04 | 9,94 | 10,12 | 158 | 55.832.000 |
| 25/9/2024 | 9,83 | 10,03 | +1,31% | 9,79 | 10,10 | 9,98 | 9,99 | 10,03 | 198 | 66.214.000 |
| 24/9/2024 | 9,88 | 9,90 | +0,20% | 9,70 | 9,95 | 9,86 | 9,77 | 9,92 | 120 | 29.195.000 |
| 23/9/2024 | 10,10 | 9,88 | -2,18% | 9,69 | 10,10 | 9,80 | 9,87 | 9,91 | 89 | 18.434.600 |
| 20/9/2024 | 10,34 | 10,10 | -0,79% | 9,75 | 10,40 | 10,02 | 10,10 | 10,25 | 138 | 32.386.000 |
| 19/9/2024 | 10,41 | 10,18 | -1,17% | 9,92 | 10,51 | 10,24 | 10,17 | 10,33 | 323 | 69.374.000 |
| 18/9/2024 | 10,19 | 10,30 | +3,00% | 10,08 | 10,50 | 10,28 | 10,30 | 10,42 | 332 | 88.348.500 |
| 17/9/2024 | 9,85 | 10,00 | +3,41% | 9,70 | 10,26 | 10,01 | 10,00 | 10,06 | 695 | 115.772.400 |
| 16/9/2024 | 10,03 | 9,67 | -2,72% | 9,67 | 10,09 | 9,89 | 9,67 | 9,82 | 237 | 56.208.600 |
| 13/9/2024 | 9,99 | 9,94 | +1,43% | 9,84 | 10,15 | 10,02 | 9,93 | 9,99 | 305 | 75.357.400 |
| 12/9/2024 | 10,02 | 9,80 | -1,61% | 9,80 | 10,18 | 9,93 | 9,73 | 9,80 | 294 | 63.607.000 |
| 11/9/2024 | 10,02 | 9,96 | +4,51% | 9,70 | 10,30 | 10,05 | 9,95 | 10,00 | 722 | 176.593.400 |
| 10/9/2024 | 9,97 | 9,53 | -4,70% | 9,53 | 10,08 | 9,78 | 9,52 | 9,63 | 220 | 49.295.900 |
| 9/9/2024 | 9,95 | 10,00 | +1,73% | 9,89 | 10,60 | 10,20 | 10,00 | 10,20 | 693 | 171.659.000 |
| 6/9/2024 | 10,50 | 9,83 | -4,56% | 9,64 | 11,25 | 10,56 | 9,83 | 10,00 | 1.481 | 372.020.700 |
| 5/9/2024 | 8,95 | 10,30 | +16,78% | 8,95 | 11,40 | 10,37 | 10,27 | 10,30 | 1.514 | 428.597.100 |
| 4/9/2024 | 8,74 | 8,82 | +3,16% | 8,66 | 9,06 | 8,86 | 8,82 | 8,97 | 198 | 29.076.900 |
| 3/9/2024 | 8,48 | 8,55 | -0,47% | 8,48 | 8,68 | 8,55 | 8,55 | 8,62 | 236 | 35.070.700 |
| 2/9/2024 | 9,25 | 8,59 | -4,66% | 8,59 | 9,25 | 8,92 | 8,54 | 8,83 | 237 | 47.138.000 |
| 30/8/2024 | 8,50 | 9,01 | +5,63% | 8,31 | 9,21 | 8,84 | 9,01 | 9,05 | 347 | 47.752.000 |
| 29/8/2024 | 8,29 | 8,53 | +3,27% | 8,17 | 8,64 | 8,37 | 8,34 | 8,53 | 200 | 28.544.900 |
| 28/8/2024 | 8,05 | 8,26 | +2,23% | 7,85 | 8,26 | 7,98 | 8,19 | 8,26 | 672 | 148.078.900 |
| 27/8/2024 | 8,12 | 8,08 | -0,25% | 7,98 | 8,21 | 8,06 | 8,08 | 8,10 | 441 | 77.949.200 |
| 26/8/2024 | 8,12 | 8,10 | -0,12% | 7,81 | 8,30 | 8,10 | 8,10 | 8,20 | 585 | 123.933.900 |
| 23/8/2024 | 8,57 | 8,11 | -5,37% | 8,10 | 8,70 | 8,30 | 8,10 | 8,18 | 451 | 114.339.800 |
| 22/8/2024 | 8,60 | 8,57 | +1,42% | 8,37 | 9,00 | 8,69 | 8,56 | 8,57 | 739 | 182.482.300 |
| 21/8/2024 | 8,47 | 8,45 | +0,36% | 8,14 | 8,67 | 8,45 | 8,44 | 8,50 | 594 | 131.097.600 |
| 20/8/2024 | 7,97 | 8,42 | +5,25% | 7,79 | 8,51 | 8,12 | 8,30 | 8,42 | 735 | 131.523.800 |
| 19/8/2024 | 8,33 | 8,00 | -3,38% | 7,80 | 8,38 | 7,97 | 8,00 | 8,01 | 665 | 145.654.400 |
| 16/8/2024 | 8,80 | 8,28 | -6,76% | 8,28 | 8,97 | 8,59 | 8,27 | 8,31 | 256 | 39.784.500 |
| 15/8/2024 | 8,70 | 8,88 | +2,19% | 8,46 | 8,97 | 8,65 | 8,63 | 8,89 | 311 | 122.750.400 |
| 14/8/2024 | 9,00 | 8,69 | -2,36% | 8,58 | 9,30 | 8,97 | 8,62 | 8,69 | 291 | 84.572.400 |
| 13/8/2024 | 8,98 | 8,90 | -1,44% | 8,52 | 9,07 | 8,89 | 8,87 | 8,90 | 232 | 33.182.900 |
| 12/8/2024 | 9,79 | 9,03 | -7,67% | 9,03 | 10,01 | 9,41 | 9,02 | 9,15 | 459 | 87.835.400 |
| 9/8/2024 | 8,99 | 9,78 | +7,47% | 8,86 | 9,79 | 9,17 | 9,41 | 9,78 | 284 | 49.654.800 |
| 8/8/2024 | 8,81 | 9,10 | +3,64% | 8,73 | 9,14 | 9,01 | 8,91 | 9,10 | 357 | 67.991.900 |
| 7/8/2024 | 9,24 | 8,78 | -3,52% | 8,70 | 9,40 | 8,93 | 8,73 | 8,78 | 490 | 75.795.600 |
| 6/8/2024 | 9,29 | 9,10 | -1,30% | 9,01 | 9,56 | 9,23 | 9,10 | 9,23 | 269 | 37.939.500 |
| 5/8/2024 | 8,90 | 9,22 | -0,86% | 8,51 | 9,64 | 9,12 | 9,13 | 9,22 | 353 | 72.416.800 |
| 2/8/2024 | 9,50 | 9,30 | -2,11% | 8,96 | 9,71 | 9,35 | 9,30 | 9,46 | 359 | 67.173.000 |
| 1/8/2024 | 10,17 | 9,50 | -6,86% | 9,42 | 10,20 | 9,72 | 9,49 | 9,50 | 295 | 68.739.000 |
| 31/7/2024 | 9,69 | 10,20 | +6,47% | 9,47 | 10,64 | 10,15 | 10,20 | 10,42 | 505 | 141.249.900 |
| 30/7/2024 | 10,30 | 9,58 | -6,35% | 9,40 | 10,30 | 9,74 | 9,58 | 9,61 | 345 | 70.631.200 |
| 29/7/2024 | 11,10 | 10,23 | -5,63% | 10,00 | 11,10 | 10,34 | 10,15 | 10,23 | 435 | 85.225.900 |
| 26/7/2024 | 11,05 | 10,84 | -1,54% | 10,54 | 11,10 | 10,83 | 10,82 | 10,84 | 293 | 105.619.900 |
| 25/7/2024 | 11,96 | 11,01 | -6,69% | 11,01 | 11,96 | 11,28 | 11,01 | 11,05 | 441 | 100.179.700 |
| 24/7/2024 | 12,22 | 11,80 | -1,75% | 11,80 | 12,22 | 11,95 | 11,80 | 11,87 | 220 | 55.358.200 |
| 23/7/2024 | 12,10 | 12,01 | +1,61% | 11,96 | 12,41 | 12,15 | 12,01 | 12,05 | 354 | 112.561.700 |
| 22/7/2024 | 12,42 | 11,82 | -4,68% | 11,82 | 12,42 | 12,08 | 11,82 | 11,89 | 203 | 54.498.500 |
| 19/7/2024 | 12,35 | 12,40 | 0,00% | 12,29 | 12,61 | 12,43 | 12,30 | 12,40 | 121 | 25.109.100 |
| 18/7/2024 | 12,82 | 12,40 | -2,13% | 12,24 | 12,82 | 12,45 | 12,40 | 12,41 | 262 | 54.925.800 |
| 17/7/2024 | 12,84 | 12,67 | -0,39% | 12,47 | 13,08 | 12,80 | 12,67 | 12,76 | 455 | 138.152.800 |
| 16/7/2024 | 13,29 | 12,72 | -2,90% | 12,72 | 13,29 | 12,89 | 12,71 | 12,94 | 256 | 61.118.400 |
| 15/7/2024 | 13,96 | 13,10 | -5,07% | 12,96 | 13,96 | 13,22 | 13,08 | 13,10 | 501 | 225.173.600 |
| 12/7/2024 | 14,16 | 13,80 | -1,78% | 13,80 | 14,16 | 14,00 | 13,80 | 13,99 | 407 | 186.323.700 |
| 11/7/2024 | 14,57 | 14,05 | -3,90% | 14,05 | 14,61 | 14,23 | 14,05 | 14,24 | 369 | 134.394.800 |
| 10/7/2024 | 14,79 | 14,62 | -0,20% | 14,34 | 14,89 | 14,56 | 14,40 | 14,62 | 333 | 78.202.000 |
| 9/7/2024 | 14,68 | 14,65 | +0,96% | 14,55 | 15,16 | 14,87 | 14,64 | 14,80 | 438 | 106.633.200 |
| 8/7/2024 | 14,50 | 14,51 | +0,14% | 14,35 | 14,79 | 14,60 | 14,50 | 14,77 | 367 | 64.698.000 |
| 5/7/2024 | 14,00 | 14,49 | +4,24% | 13,96 | 15,01 | 14,54 | 14,49 | 14,51 | 666 | 171.911.400 |
| 4/7/2024 | 14,10 | 13,90 | 0,00% | 13,86 | 14,17 | 13,98 | 13,90 | 14,08 | 472 | 118.019.600 |
| 3/7/2024 | 14,09 | 13,90 | 0,00% | 13,80 | 14,43 | 14,05 | 13,88 | 14,00 | 580 | 134.506.800 |
| 2/7/2024 | 14,42 | 13,90 | -3,34% | 13,90 | 14,42 | 14,08 | 13,90 | 14,07 | 383 | 88.197.700 |
| 1/7/2024 | 14,85 | 14,38 | -3,30% | 14,16 | 15,03 | 14,56 | 14,11 | 14,38 | 691 | 197.467.900 |
| 28/6/2024 | 15,94 | 14,87 | -7,06% | 14,87 | 16,00 | 15,56 | 14,87 | 14,98 | 706 | 187.112.700 |
| 27/6/2024 | 14,90 | 16,00 | +7,38% | 14,50 | 16,00 | 15,72 | 16,00 | 16,03 | 823 | 600.979.000 |
| 26/6/2024 | 14,11 | 14,90 | +6,43% | 13,87 | 15,20 | 14,72 | 14,82 | 14,90 | 987 | 365.309.100 |
| 25/6/2024 | 13,89 | 14,00 | +0,07% | 13,71 | 14,00 | 13,97 | 13,94 | 14,01 | 520 | 441.674.500 |
| 24/6/2024 | 13,99 | 13,99 | +0,65% | 13,64 | 14,00 | 13,93 | 13,70 | 13,99 | 426 | 212.733.700 |
| 21/6/2024 | 13,70 | 13,90 | -0,50% | 13,70 | 14,37 | 14,01 | 13,88 | 13,90 | 654 | 241.615.900 |
| 20/6/2024 | 14,00 | 13,97 | +0,50% | 13,66 | 14,04 | 13,87 | 13,71 | 13,98 | 807 | 272.892.500 |
| 19/6/2024 | 13,97 | 13,90 | -0,71% | 13,70 | 14,00 | 13,87 | 13,80 | 13,91 | 453 | 134.206.200 |
| 18/6/2024 | 13,82 | 14,00 | -0,36% | 13,69 | 14,50 | 14,07 | 14,00 | 14,01 | 879 | 407.264.100 |
| 17/6/2024 | 13,89 | 14,05 | +0,29% | 13,40 | 14,06 | 13,92 | 13,99 | 14,05 | 601 | 219.621.900 |
| 14/6/2024 | 14,11 | 14,01 | +0,07% | 13,51 | 14,11 | 13,85 | 13,73 | 14,02 | 655 | 178.293.700 |
| 13/6/2024 | 14,12 | 14,00 | -1,48% | 13,30 | 14,38 | 13,95 | 13,99 | 14,01 | 531 | 197.748.100 |
| 12/6/2024 | 14,56 | 14,21 | -1,52% | 13,50 | 14,56 | 14,04 | 13,84 | 14,21 | 594 | 183.995.800 |
| 11/6/2024 | 13,73 | 14,43 | +3,07% | 12,04 | 15,30 | 13,71 | 14,43 | 14,59 | 1.642 | 615.123.600 |
| 10/6/2024 | 15,39 | 14,00 | -8,79% | 13,45 | 15,41 | 14,00 | 13,56 | 14,04 | 1.142 | 497.742.100 |
| 7/6/2024 | 16,39 | 15,35 | -6,40% | 15,35 | 16,86 | 15,70 | 15,30 | 15,62 | 765 | 350.739.600 |
| 6/6/2024 | 16,71 | 16,40 | -0,61% | 15,62 | 16,74 | 16,26 | 16,10 | 16,40 | 499 | 350.362.900 |
| 5/6/2024 | 18,10 | 16,50 | -12,65% | 16,50 | 18,36 | 17,54 | 16,42 | 16,50 | 1.289 | 617.434.000 |
| 4/6/2024 | 17,74 | 18,89 | +2,66% | 15,55 | 18,89 | 18,29 | 18,89 | 18,90 | 1.147 | 1.319.073.600 |
| 3/6/2024 | 16,56 | 18,40 | +5,14% | 16,32 | 18,40 | 17,14 | 18,00 | 18,40 | 4.565 | 1.147.124.600 |
| 31/5/2024 | 15,96 | 17,50 | +9,99% | 15,01 | 17,52 | 16,07 | 17,50 | 17,52 | 4.172 | 1.031.690.100 |
| 29/5/2024 | 14,29 | 15,91 | +10,03% | 13,53 | 15,91 | 14,92 | 14,75 | 15,91 | 1.111 | 335.255.900 |
| 28/5/2024 | 13,93 | 14,46 | +4,10% | 13,44 | 14,87 | 14,38 | 14,10 | 14,46 | 1.526 | 295.740.400 |
| 27/5/2024 | 13,50 | 13,89 | +5,95% | 12,67 | 13,89 | 13,35 | 13,49 | 13,89 | 487 | 95.858.900 |
| 24/5/2024 | 13,85 | 13,11 | -2,96% | 13,11 | 13,86 | 13,53 | 13,10 | 13,51 | 369 | 71.447.000 |
| 23/5/2024 | 14,71 | 13,51 | -6,51% | 13,51 | 14,71 | 14,02 | 13,50 | 13,85 | 332 | 72.795.800 |
| 22/5/2024 | 15,16 | 14,45 | -4,24% | 14,38 | 15,18 | 14,90 | 14,45 | 14,63 | 972 | 213.108.600 |
| 21/5/2024 | 15,51 | 15,09 | -3,39% | 14,32 | 15,54 | 14,94 | 15,09 | 15,30 | 1.278 | 361.356.500 |
| 20/5/2024 | 15,78 | 15,62 | -0,51% | 15,14 | 16,43 | 15,81 | 15,40 | 15,62 | 703 | 146.324.200 |
| 17/5/2024 | 16,00 | 15,70 | -1,63% | 15,70 | 16,17 | 15,95 | 15,70 | 16,02 | 120 | 45.957.400 |
| 16/5/2024 | 17,18 | 15,96 | +1,08% | 15,70 | 17,62 | 16,67 | 15,90 | 15,96 | 842 | 268.570.400 |
| 15/5/2024 | 16,16 | 15,79 | -0,44% | 15,71 | 16,79 | 16,28 | 15,79 | 15,95 | 1.061 | 224.344.100 |
| 14/5/2024 | 17,02 | 15,86 | -6,15% | 15,80 | 17,29 | 16,57 | 15,86 | 16,03 | 1.378 | 356.070.200 |
| 13/5/2024 | 17,82 | 16,90 | -6,11% | 16,90 | 18,20 | 17,67 | 16,90 | 17,00 | 692 | 198.122.800 |
| 10/5/2024 | 18,14 | 18,00 | 0,00% | 16,37 | 18,15 | 17,75 | 16,80 | 18,00 | 1.179 | 386.351.400 |
| 9/5/2024 | 18,04 | 18,00 | -0,33% | 18,00 | 18,73 | 18,30 | 18,00 | 18,20 | 107 | 48.518.300 |
| 8/5/2024 | 18,25 | 18,06 | -0,99% | 18,06 | 18,25 | 18,11 | 18,06 | 18,23 | 198 | 59.947.000 |
| 7/5/2024 | 18,64 | 18,24 | -1,62% | 18,04 | 18,74 | 18,38 | 18,24 | 18,29 | 716 | 171.177.200 |
| 6/5/2024 | 18,50 | 18,54 | +0,93% | 18,29 | 18,89 | 18,54 | 18,42 | 18,54 | 565 | 165.441.100 |
| 3/5/2024 | 18,79 | 18,37 | -2,24% | 18,22 | 19,31 | 18,66 | 18,35 | 18,50 | 944 | 380.178.400 |
| 2/5/2024 | 20,09 | 18,79 | -6,93% | 17,90 | 21,20 | 19,02 | 18,42 | 18,79 | 1.946 | 536.908.600 |
| 30/4/2024 | 17,77 | 20,19 | +13,62% | 17,15 | 20,19 | 18,93 | 20,00 | 20,19 | 3.167 | 1.168.974.100 |
| 29/4/2024 | 16,24 | 17,77 | +10,99% | 15,72 | 17,83 | 16,76 | 17,50 | 17,77 | 1.510 | 522.370.000 |
| 26/4/2024 | 16,00 | 16,01 | +1,52% | 15,80 | 16,35 | 16,03 | 15,97 | 16,06 | 674 | 200.058.300 |
| 25/4/2024 | 16,39 | 15,77 | -3,37% | 15,50 | 16,63 | 15,98 | 15,77 | 16,00 | 737 | 212.496.900 |
| 24/4/2024 | 16,00 | 16,32 | +2,00% | 15,69 | 17,10 | 16,59 | 15,93 | 16,32 | 1.064 | 387.404.500 |
| 23/4/2024 | 16,33 | 16,00 | -2,20% | 14,72 | 17,33 | 15,92 | 15,91 | 16,00 | 1.294 | 318.574.700 |
| 22/4/2024 | 17,11 | 16,36 | -4,33% | 16,35 | 17,76 | 16,99 | 16,36 | 16,46 | 506 | 155.542.900 |
| 19/4/2024 | 16,60 | 17,10 | +5,43% | 16,29 | 17,85 | 16,86 | 16,94 | 17,20 | 2.947 | 798.383.200 |
| 18/4/2024 | 15,90 | 16,22 | +5,67% | 15,89 | 18,40 | 16,78 | 16,21 | 16,51 | 1.740 | 689.454.000 |
| 17/4/2024 | 11,00 | 15,35 | +38,16% | 11,00 | 16,29 | 14,66 | 15,35 | 15,61 | 1.183 | 542.389.800 |
| 16/4/2024 | 11,14 | 11,11 | -1,24% | 10,99 | 11,24 | 11,09 | 11,10 | 11,17 | 118 | 22.626.200 |
| 15/4/2024 | 10,22 | 11,25 | +8,28% | 10,00 | 11,30 | 10,67 | 11,23 | 11,26 | 1.737 | 242.405.500 |
| 12/4/2024 | 10,25 | 10,39 | +2,36% | 9,82 | 10,44 | 10,15 | 10,21 | 10,40 | 845 | 90.887.700 |
| 11/4/2024 | 10,17 | 10,15 | -0,29% | 10,04 | 10,41 | 10,21 | 10,15 | 10,25 | 954 | 101.068.300 |
| 10/4/2024 | 10,35 | 10,18 | -1,55% | 10,06 | 10,44 | 10,27 | 10,03 | 10,18 | 153 | 22.509.400 |
| 9/4/2024 | 10,89 | 10,34 | -1,15% | 10,15 | 10,98 | 10,46 | 10,17 | 10,38 | 164 | 32.646.300 |
| 8/4/2024 | 10,90 | 10,46 | -1,32% | 10,22 | 10,91 | 10,53 | 10,39 | 10,69 | 107 | 13.798.100 |
| 5/4/2024 | 10,59 | 10,60 | -0,93% | 10,55 | 11,34 | 10,91 | 10,40 | 10,60 | 249 | 44.104.000 |
| 4/4/2024 | 9,85 | 10,70 | +7,32% | 9,85 | 11,00 | 10,57 | 10,56 | 10,70 | 577 | 117.564.900 |
| 3/4/2024 | 10,12 | 9,97 | -1,48% | 9,53 | 10,44 | 9,95 | 9,86 | 9,97 | 164 | 55.848.000 |
| 2/4/2024 | 10,10 | 10,12 | +2,12% | 10,07 | 11,50 | 10,64 | 10,12 | 10,24 | 346 | 84.134.800 |
| 1/4/2024 | 10,45 | 9,91 | -2,84% | 9,42 | 10,45 | 9,90 | 9,65 | 9,96 | 84 | 1.941.690.300 |
| 28/3/2024 | 9,12 | 10,20 | +10,27% | 8,63 | 10,20 | 9,37 | 9,50 | 10,20 | 228 | 59.731.700 |
| 27/3/2024 | 9,02 | 9,25 | +1,87% | 9,02 | 9,55 | 9,29 | 9,24 | 9,43 | 55 | 12.453.300 |
| 26/3/2024 | 9,00 | 9,08 | +2,25% | 8,77 | 9,08 | 8,93 | 8,96 | 9,10 | 51 | 6.879.200 |
| 25/3/2024 | 9,47 | 8,88 | -2,42% | 8,58 | 9,47 | 9,00 | 8,88 | 9,10 | 136 | 19.712.800 |
| 22/3/2024 | 9,11 | 9,10 | +0,44% | 9,06 | 9,25 | 9,13 | 9,06 | 9,22 | 33 | 24.559.700 |
| 21/3/2024 | 9,70 | 9,06 | -5,82% | 8,92 | 9,70 | 9,35 | 9,06 | 9,37 | 112 | 20.944.900 |
| 20/3/2024 | 9,55 | 9,62 | +4,23% | 9,15 | 9,70 | 9,49 | 9,33 | 9,63 | 57 | 8.169.600 |
| 19/3/2024 | 9,20 | 9,23 | +1,76% | 9,06 | 9,71 | 9,37 | 9,23 | 9,36 | 117 | 23.160.300 |
| 18/3/2024 | 8,86 | 9,07 | -0,44% | 8,81 | 9,40 | 9,09 | 9,07 | 9,16 | 93 | 19.098.200 |
| 15/3/2024 | 9,24 | 9,11 | +1,11% | 8,73 | 9,24 | 9,04 | 8,81 | 9,12 | 44 | 9.682.900 |
| 14/3/2024 | 9,02 | 9,01 | +0,56% | 9,00 | 9,17 | 9,10 | 9,01 | 9,17 | 45 | 10.931.700 |
| 13/3/2024 | 9,14 | 8,96 | -0,44% | 8,95 | 9,14 | 9,05 | 8,95 | 9,09 | 23 | 3.710.700 |
| 12/3/2024 | 9,09 | 9,00 | -0,99% | 8,90 | 9,35 | 9,12 | 8,95 | 9,09 | 79 | 10.946.900 |
| 11/3/2024 | 8,96 | 9,09 | +2,13% | 8,70 | 9,09 | 8,95 | 8,88 | 9,09 | 62 | 10.930.600 |
| 8/3/2024 | 8,87 | 8,90 | +1,60% | 8,38 | 8,95 | 8,70 | 0,00 | 0,00 | 43 | 9.051.000 |
| 7/3/2024 | 9,07 | 8,76 | -3,20% | 8,00 | 9,33 | 8,60 | 8,76 | 8,90 | 194 | 30.535.700 |
| 6/3/2024 | 10,35 | 9,05 | -10,84% | 8,80 | 10,64 | 9,49 | 9,05 | 9,14 | 313 | 48.598.700 |
| 5/3/2024 | 10,60 | 10,15 | -5,14% | 9,62 | 10,80 | 10,35 | 10,05 | 10,16 | 579 | 92.071.900 |
| 4/3/2024 | 9,95 | 10,70 | +6,15% | 9,94 | 10,94 | 10,55 | 10,50 | 10,70 | 94 | 28.395.600 |
| 1/3/2024 | 9,72 | 10,08 | +1,92% | 9,58 | 10,12 | 9,82 | 9,93 | 10,08 | 123 | 21.997.000 |
| 29/2/2024 | 10,00 | 9,89 | -0,10% | 9,60 | 10,41 | 9,83 | 9,77 | 9,89 | 246 | 41.606.900 |
| 28/2/2024 | 10,60 | 9,90 | -5,35% | 9,90 | 10,70 | 10,17 | 9,90 | 9,97 | 341 | 65.095.700 |
| 27/2/2024 | 11,83 | 10,46 | -9,59% | 10,40 | 12,22 | 11,01 | 10,45 | 10,87 | 479 | 114.263.100 |
| 26/2/2024 | 9,94 | 11,57 | +14,90% | 9,61 | 12,22 | 11,57 | 11,57 | 11,78 | 1.231 | 360.092.200 |
| 23/2/2024 | 8,19 | 10,07 | +25,88% | 8,19 | 10,20 | 9,64 | 0,00 | 0,00 | 744 | 167.428.000 |
| 22/2/2024 | 8,21 | 8,00 | 0,00% | 7,64 | 8,90 | 8,33 | 8,00 | 8,50 | 405 | 115.088.700 |
| 21/2/2024 | 5,89 | 8,00 | +36,99% | 5,86 | 8,00 | 6,48 | 7,50 | 8,00 | 195 | 56.260.500 |
| 20/2/2024 | 5,65 | 5,84 | +4,47% | 5,48 | 5,89 | 5,75 | 5,70 | 5,85 | 61 | 12.028.500 |
| 19/2/2024 | 5,39 | 5,59 | +4,29% | 5,27 | 5,79 | 5,45 | 5,48 | 5,55 | 63 | 11.187.600 |
| 16/2/2024 | 5,44 | 5,36 | -1,47% | 5,34 | 5,44 | 5,37 | 5,36 | 5,37 | 41 | 19.044.100 |
| 15/2/2024 | 5,35 | 5,44 | +4,21% | 5,24 | 5,44 | 5,35 | 5,36 | 5,44 | 51 | 8.734.100 |
| 14/2/2024 | 5,28 | 5,22 | -1,14% | 5,20 | 5,40 | 5,27 | 5,21 | 5,39 | 12 | 2.374.300 |
| 9/2/2024 | 5,27 | 5,28 | +1,15% | 5,25 | 5,39 | 5,33 | 0,00 | 0,00 | 12 | 746.300 |
| 8/2/2024 | 5,23 | 5,22 | -1,32% | 5,19 | 5,91 | 5,37 | 5,22 | 5,30 | 411 | 31.173.100 |
| 7/2/2024 | 5,36 | 5,29 | -0,38% | 5,19 | 5,48 | 5,26 | 5,19 | 5,29 | 225 | 20.436.100 |
| 6/2/2024 | 5,11 | 5,31 | +2,71% | 5,10 | 5,39 | 5,19 | 5,18 | 5,31 | 753 | 55.747.900 |
| 5/2/2024 | 5,14 | 5,17 | +1,37% | 5,00 | 5,49 | 5,26 | 5,09 | 5,30 | 214 | 19.057.800 |
| 2/2/2024 | 5,21 | 5,10 | -1,16% | 5,00 | 5,26 | 5,12 | 5,10 | 5,18 | 105 | 10.002.500 |
| 1/2/2024 | 5,21 | 5,16 | -1,15% | 5,16 | 5,25 | 5,19 | 5,10 | 5,24 | 116 | 6.703.300 |
| 31/1/2024 | 5,20 | 5,22 | -0,95% | 5,13 | 5,49 | 5,24 | 5,20 | 5,26 | 48 | 5.139.700 |
| 30/1/2024 | 5,24 | 5,27 | +1,74% | 5,05 | 5,29 | 5,14 | 5,02 | 5,25 | 178 | 14.517.800 |
| 29/1/2024 | 5,38 | 5,18 | -3,72% | 5,17 | 5,55 | 5,40 | 5,18 | 5,26 | 119 | 16.933.000 |
| 26/1/2024 | 5,42 | 5,38 | -0,92% | 5,38 | 5,59 | 5,40 | 5,36 | 5,47 | 39 | 2.106.400 |
| 25/1/2024 | 5,45 | 5,43 | +0,37% | 5,32 | 5,53 | 5,37 | 5,36 | 5,46 | 72 | 4.408.100 |
| 24/1/2024 | 5,44 | 5,41 | -1,10% | 5,41 | 5,60 | 5,48 | 5,41 | 5,46 | 119 | 10.088.500 |
| 23/1/2024 | 5,46 | 5,47 | +0,92% | 5,35 | 5,62 | 5,41 | 5,37 | 5,47 | 85 | 5.687.800 |
| 22/1/2024 | 5,61 | 5,42 | -1,09% | 5,41 | 5,71 | 5,49 | 5,38 | 5,48 | 200 | 13.088.200 |
| 19/1/2024 | 5,65 | 5,48 | -4,53% | 5,48 | 5,73 | 5,63 | 5,48 | 5,64 | 16 | 3.436.200 |
| 18/1/2024 | 5,60 | 5,74 | +2,32% | 5,50 | 5,97 | 5,62 | 5,52 | 5,73 | 87 | 10.625.900 |
| 17/1/2024 | 5,39 | 5,61 | +1,81% | 5,35 | 5,61 | 5,41 | 5,41 | 5,60 | 44 | 10.243.100 |
| 16/1/2024 | 5,50 | 5,51 | +0,18% | 5,38 | 5,75 | 5,62 | 5,36 | 5,51 | 78 | 9.443.400 |
| 15/1/2024 | 5,59 | 5,50 | +1,29% | 5,35 | 5,70 | 5,39 | 5,37 | 5,57 | 578 | 34.341.300 |
| 12/1/2024 | 5,50 | 5,43 | -1,09% | 5,38 | 5,61 | 5,43 | 5,36 | 5,53 | 59 | 4.838.000 |
| 11/1/2024 | 5,63 | 5,49 | -1,79% | 5,47 | 5,64 | 5,56 | 5,49 | 5,69 | 262 | 16.629.400 |
| 10/1/2024 | 5,76 | 5,59 | -3,62% | 5,59 | 5,89 | 5,73 | 5,62 | 5,78 | 34 | 4.471.100 |
| 9/1/2024 | 5,93 | 5,80 | -2,03% | 5,80 | 5,99 | 5,87 | 5,78 | 5,89 | 63 | 3.880.100 |
| 8/1/2024 | 5,81 | 5,92 | +1,89% | 5,81 | 5,95 | 5,86 | 5,85 | 5,92 | 8 | 469.400 |
| 5/1/2024 | 5,84 | 5,81 | +0,17% | 5,73 | 5,85 | 5,79 | 5,72 | 5,81 | 12 | 811.100 |
| 4/1/2024 | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 5,76 | 5,79 | 11 | 754.000 |
| 3/1/2024 | 5,75 | 5,80 | +0,87% | 5,75 | 5,87 | 5,80 | 5,76 | 5,84 | 3 | 174.200 |
| 2/1/2024 | 5,85 | 5,75 | -0,52% | 5,75 | 5,90 | 5,82 | 5,74 | 5,82 | 10 | 756.600 |
| 28/12/2023 | 6,00 | 5,78 | -2,20% | 5,78 | 6,13 | 5,86 | 5,79 | 5,92 | 26 | 3.342.400 |
| 27/12/2023 | 5,81 | 5,91 | +2,43% | 5,79 | 5,96 | 5,90 | 5,82 | 5,91 | 11 | 944.500 |
| 26/12/2023 | 5,92 | 5,77 | -2,37% | 5,75 | 5,93 | 5,86 | 5,78 | 5,95 | 15 | 1.699.500 |
| 22/12/2023 | 6,00 | 5,91 | -1,34% | 5,77 | 6,02 | 5,97 | 5,92 | 6,00 | 42 | 5.561.000 |
| 21/12/2023 | 6,03 | 5,99 | -0,99% | 5,99 | 6,03 | 6,00 | 5,91 | 5,98 | 2 | 180.100 |
| 20/12/2023 | 6,07 | 6,05 | 0,00% | 6,05 | 6,22 | 6,10 | 6,05 | 6,16 | 17 | 4.336.500 |
| 19/12/2023 | 6,17 | 6,05 | -1,63% | 6,05 | 6,23 | 6,15 | 6,04 | 6,19 | 60 | 28.791.700 |
| 18/12/2023 | 6,30 | 6,15 | -2,38% | 6,08 | 6,30 | 6,11 | 6,15 | 6,23 | 21 | 4.405.800 |
| 15/12/2023 | 6,47 | 6,30 | -3,08% | 6,16 | 6,60 | 6,41 | 6,25 | 6,40 | 32 | 6.161.900 |
| 14/12/2023 | 6,69 | 6,50 | -1,66% | 6,40 | 6,69 | 6,43 | 6,43 | 6,50 | 42 | 15.518.300 |
| 13/12/2023 | 6,25 | 6,61 | +4,92% | 6,22 | 6,61 | 6,35 | 6,47 | 6,61 | 10 | 1.651.000 |
| 12/12/2023 | 6,22 | 6,30 | +0,96% | 6,15 | 6,30 | 6,25 | 6,30 | 6,39 | 12 | 3.001.300 |
| 11/12/2023 | 6,01 | 6,24 | +0,81% | 6,01 | 6,38 | 6,25 | 6,24 | 6,40 | 30 | 5.877.400 |
| 8/12/2023 | 6,01 | 6,19 | +3,34% | 6,00 | 6,39 | 6,25 | 6,18 | 6,37 | 18 | 1.937.900 |
| 7/12/2023 | 5,87 | 5,99 | +2,04% | 5,87 | 6,23 | 6,06 | 5,98 | 6,24 | 16 | 1.880.500 |
| 6/12/2023 | 6,10 | 5,87 | -2,49% | 5,83 | 6,10 | 6,09 | 5,86 | 6,03 | 46 | 11.819.500 |
| 5/12/2023 | 5,90 | 6,02 | +2,03% | 5,90 | 6,10 | 6,07 | 6,02 | 6,10 | 46 | 7.893.500 |
| 4/12/2023 | 5,99 | 5,90 | -2,48% | 5,87 | 6,07 | 5,94 | 5,90 | 6,07 | 31 | 5.590.700 |
| 1/12/2023 | 6,32 | 6,05 | -1,14% | 6,05 | 6,33 | 6,26 | 6,05 | 6,23 | 11 | 5.196.300 |
| 30/11/2023 | 6,38 | 6,12 | -3,77% | 6,12 | 6,38 | 6,17 | 5,99 | 6,26 | 18 | 3.953.800 |
| 29/11/2023 | 5,87 | 6,36 | +9,66% | 5,80 | 6,38 | 6,09 | 6,15 | 6,36 | 58 | 7.370.900 |
| 28/11/2023 | 5,89 | 5,80 | -3,33% | 5,67 | 5,90 | 5,87 | 5,80 | 5,90 | 57 | 11.447.700 |
| 27/11/2023 | 6,40 | 6,00 | -4,00% | 5,99 | 6,40 | 6,10 | 6,00 | 6,20 | 8 | 1.769.300 |
| 24/11/2023 | 6,30 | 6,25 | +1,63% | 6,15 | 6,35 | 6,24 | 6,00 | 6,25 | 20 | 1.684.900 |
| 23/11/2023 | 6,16 | 6,15 | +0,82% | 5,75 | 6,20 | 5,93 | 5,90 | 6,14 | 41 | 5.933.700 |
| 22/11/2023 | 5,90 | 6,10 | +0,49% | 5,87 | 6,48 | 6,17 | 5,89 | 6,15 | 89 | 14.936.400 |
| 21/11/2023 | 6,09 | 6,07 | +1,51% | 5,76 | 6,32 | 6,05 | 5,82 | 6,07 | 77 | 14.776.600 |
| 20/11/2023 | 5,77 | 5,98 | -0,17% | 5,70 | 6,15 | 5,82 | 5,82 | 6,05 | 96 | 12.526.300 |
| 17/11/2023 | 5,52 | 5,99 | +8,51% | 5,45 | 5,99 | 5,86 | 5,79 | 5,99 | 39 | 10.375.300 |
| 16/11/2023 | 5,65 | 5,52 | -1,60% | 5,52 | 5,65 | 5,58 | 5,52 | 5,62 | 11 | 1.953.600 |
| 14/11/2023 | 5,80 | 5,61 | -4,75% | 5,47 | 5,85 | 5,69 | 5,52 | 5,86 | 59 | 15.142.000 |
| 13/11/2023 | 5,89 | 5,89 | 0,00% | 5,47 | 6,45 | 5,83 | 5,54 | 5,82 | 164 | 16.992.000 |
| 10/11/2023 | 5,09 | 5,89 | +22,71% | 5,07 | 6,10 | 5,66 | 5,52 | 5,89 | 252 | 36.282.300 |
| 9/11/2023 | 4,74 | 4,80 | +1,27% | 4,74 | 5,20 | 4,95 | 4,84 | 5,09 | 29 | 3.120.900 |
| 8/11/2023 | 4,75 | 4,74 | -0,21% | 4,74 | 4,89 | 4,80 | 4,74 | 4,92 | 12 | 912.400 |
| 7/11/2023 | 4,88 | 4,75 | +0,64% | 4,67 | 5,00 | 4,76 | 4,75 | 4,84 | 16 | 1.333.500 |
| 6/11/2023 | 4,99 | 4,72 | -5,60% | 4,72 | 5,95 | 5,16 | 4,72 | 4,89 | 167 | 16.785.700 |
| 3/11/2023 | 4,63 | 5,00 | +6,61% | 4,63 | 5,05 | 4,86 | 4,85 | 5,00 | 35 | 2.918.700 |
| 1/11/2023 | 4,50 | 4,69 | +3,08% | 4,38 | 4,69 | 4,45 | 4,61 | 4,70 | 17 | 1.691.700 |
| 31/10/2023 | 4,65 | 4,55 | -5,21% | 4,51 | 4,69 | 4,62 | 4,55 | 4,69 | 11 | 693.300 |
| 30/10/2023 | 4,68 | 4,80 | +3,00% | 4,66 | 4,89 | 4,78 | 4,65 | 4,81 | 11 | 1.004.200 |
| 27/10/2023 | 4,56 | 4,66 | -0,85% | 4,56 | 4,66 | 4,61 | 4,65 | 4,79 | 6 | 969.800 |