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.
BIOM3F - BIOMM - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 9,66 | 9,69 | +0,31% | 9,30 | 9,85 | 9,52 | 9,32 | 9,80 | 52 | 699.483 |
| 20/1/2025 | 9,40 | 9,66 | +3,87% | 9,07 | 9,87 | 9,47 | 9,45 | 9,77 | 31 | 305.091 |
| 17/1/2025 | 9,38 | 9,30 | 0,00% | 9,15 | 9,38 | 9,25 | 9,21 | 9,47 | 21 | 148.088 |
| 16/1/2025 | 9,57 | 9,30 | -4,81% | 9,16 | 9,84 | 9,37 | 9,20 | 9,46 | 44 | 392.874 |
| 15/1/2025 | 9,10 | 9,77 | +5,17% | 9,06 | 9,77 | 9,47 | 9,72 | 9,77 | 30 | 492.809 |
| 14/1/2025 | 9,26 | 9,29 | -0,32% | 9,05 | 9,29 | 9,13 | 9,00 | 9,29 | 28 | 214.776 |
| 13/1/2025 | 9,47 | 9,32 | -1,38% | 9,09 | 9,47 | 9,21 | 9,14 | 9,32 | 17 | 177.917 |
| 10/1/2025 | 9,09 | 9,45 | +3,85% | 9,08 | 9,45 | 9,32 | 9,21 | 9,47 | 28 | 248.109 |
| 9/1/2025 | 9,23 | 9,10 | -1,41% | 9,09 | 9,38 | 9,18 | 9,09 | 9,37 | 25 | 279.258 |
| 8/1/2025 | 9,60 | 9,23 | -0,75% | 9,07 | 9,60 | 9,20 | 9,21 | 9,23 | 33 | 428.250 |
| 7/1/2025 | 9,70 | 9,30 | -4,22% | 9,30 | 10,25 | 9,57 | 9,19 | 9,39 | 48 | 386.962 |
| 6/1/2025 | 10,49 | 9,71 | -4,90% | 9,71 | 10,49 | 10,11 | 9,71 | 10,01 | 45 | 431.882 |
| 3/1/2025 | 10,48 | 10,21 | +1,49% | 10,06 | 10,55 | 10,28 | 10,21 | 10,60 | 48 | 638.485 |
| 2/1/2025 | 10,36 | 10,06 | -4,91% | 9,96 | 10,59 | 10,25 | 10,06 | 10,51 | 55 | 1.148.145 |
| 30/12/2024 | 9,95 | 10,58 | +6,33% | 9,95 | 10,59 | 10,43 | 10,33 | 10,58 | 120 | 1.789.303 |
| 27/12/2024 | 9,20 | 9,95 | +8,15% | 8,90 | 9,95 | 9,62 | 9,80 | 9,95 | 120 | 2.514.683 |
| 26/12/2024 | 8,06 | 9,20 | +19,02% | 7,41 | 9,20 | 8,53 | 8,71 | 9,20 | 89 | 1.046.577 |
| 23/12/2024 | 7,72 | 7,73 | +0,91% | 7,52 | 7,75 | 7,72 | 7,72 | 7,73 | 66 | 796.186 |
| 20/12/2024 | 7,52 | 7,66 | +1,06% | 7,23 | 7,83 | 7,55 | 7,66 | 7,88 | 30 | 670.729 |
| 19/12/2024 | 7,34 | 7,58 | +3,27% | 7,14 | 7,70 | 7,47 | 7,58 | 7,70 | 25 | 274.933 |
| 18/12/2024 | 7,21 | 7,34 | -2,65% | 6,97 | 7,42 | 7,12 | 7,04 | 7,34 | 36 | 324.179 |
| 17/12/2024 | 7,53 | 7,54 | +1,89% | 7,31 | 7,55 | 7,41 | 7,45 | 7,54 | 14 | 149.783 |
| 16/12/2024 | 7,96 | 7,40 | -7,04% | 7,16 | 7,96 | 7,46 | 7,15 | 7,40 | 84 | 654.754 |
| 13/12/2024 | 8,22 | 7,96 | -3,05% | 7,80 | 8,22 | 7,93 | 7,86 | 8,03 | 27 | 270.447 |
| 12/12/2024 | 8,35 | 8,21 | -2,38% | 8,00 | 8,35 | 8,14 | 8,13 | 8,21 | 29 | 400.530 |
| 11/12/2024 | 8,25 | 8,41 | +0,60% | 8,10 | 8,49 | 8,26 | 8,28 | 8,50 | 44 | 354.442 |
| 10/12/2024 | 7,83 | 8,36 | +6,23% | 7,81 | 8,36 | 8,03 | 8,25 | 8,36 | 22 | 665.977 |
| 9/12/2024 | 8,13 | 7,87 | -2,11% | 7,85 | 8,26 | 7,96 | 7,80 | 7,87 | 34 | 525.584 |
| 6/12/2024 | 7,90 | 8,04 | -0,12% | 7,90 | 8,36 | 8,05 | 7,95 | 8,13 | 22 | 441.197 |
| 5/12/2024 | 7,86 | 8,05 | +1,90% | 7,86 | 8,20 | 7,99 | 7,83 | 8,05 | 39 | 611.479 |
| 4/12/2024 | 8,02 | 7,90 | -2,95% | 7,90 | 8,05 | 7,94 | 7,90 | 8,10 | 19 | 187.505 |
| 3/12/2024 | 8,36 | 8,14 | -2,05% | 8,02 | 8,47 | 8,18 | 8,03 | 8,20 | 55 | 408.388 |
| 2/12/2024 | 8,30 | 8,31 | +3,62% | 8,00 | 8,31 | 8,16 | 8,05 | 8,27 | 46 | 159.190 |
| 29/11/2024 | 8,02 | 8,02 | -2,20% | 7,52 | 8,02 | 7,71 | 7,92 | 8,22 | 56 | 734.079 |
| 28/11/2024 | 8,77 | 8,20 | -4,98% | 8,14 | 8,77 | 8,35 | 8,02 | 8,47 | 70 | 617.214 |
| 27/11/2024 | 9,06 | 8,63 | -3,47% | 8,63 | 9,06 | 8,83 | 8,63 | 8,85 | 29 | 340.279 |
| 26/11/2024 | 9,10 | 8,94 | +1,02% | 8,93 | 9,27 | 9,13 | 8,94 | 9,13 | 20 | 251.208 |
| 25/11/2024 | 8,72 | 8,85 | +0,57% | 8,72 | 9,03 | 8,93 | 8,84 | 9,03 | 24 | 200.108 |
| 22/11/2024 | 9,07 | 8,80 | -4,86% | 8,75 | 9,25 | 9,00 | 8,76 | 8,95 | 29 | 535.960 |
| 21/11/2024 | 9,11 | 9,25 | -0,64% | 9,07 | 9,62 | 9,15 | 9,07 | 9,77 | 28 | 334.975 |
| 19/11/2024 | 9,45 | 9,31 | +8,26% | 9,14 | 9,65 | 9,35 | 9,31 | 9,57 | 24 | 494.179 |
| 18/11/2024 | 9,25 | 8,60 | -5,18% | 8,60 | 9,44 | 9,09 | 8,60 | 9,45 | 36 | 386.437 |
| 14/11/2024 | 9,62 | 9,07 | -1,63% | 9,07 | 9,83 | 9,49 | 9,07 | 9,56 | 34 | 446.416 |
| 13/11/2024 | 9,76 | 9,22 | -5,24% | 9,21 | 9,95 | 9,61 | 9,20 | 9,85 | 39 | 779.755 |
| 12/11/2024 | 9,56 | 9,73 | 0,00% | 9,56 | 9,97 | 9,74 | 9,73 | 9,95 | 28 | 637.976 |
| 11/11/2024 | 9,74 | 9,73 | -2,11% | 9,61 | 10,10 | 9,77 | 9,76 | 10,00 | 35 | 464.440 |
| 8/11/2024 | 9,89 | 9,94 | +0,91% | 9,45 | 10,18 | 9,92 | 9,94 | 10,20 | 59 | 860.841 |
| 7/11/2024 | 9,62 | 9,85 | -0,20% | 9,21 | 9,93 | 9,62 | 9,50 | 9,93 | 24 | 346.631 |
| 6/11/2024 | 9,35 | 9,87 | +3,24% | 9,19 | 9,87 | 9,60 | 9,62 | 9,93 | 32 | 510.261 |
| 5/11/2024 | 8,95 | 9,56 | +6,58% | 8,80 | 9,56 | 9,23 | 9,35 | 9,66 | 59 | 784.107 |
| 4/11/2024 | 8,70 | 8,97 | +1,59% | 8,70 | 8,97 | 8,85 | 8,90 | 8,97 | 36 | 410.954 |
| 1/11/2024 | 8,93 | 8,83 | +0,68% | 8,46 | 8,93 | 8,69 | 8,52 | 8,83 | 53 | 756.614 |
| 31/10/2024 | 8,80 | 8,77 | -2,23% | 8,77 | 8,95 | 8,81 | 8,77 | 8,87 | 20 | 221.309 |
| 30/10/2024 | 8,77 | 8,97 | +0,22% | 8,77 | 9,05 | 8,91 | 8,83 | 9,05 | 30 | 434.392 |
| 29/10/2024 | 8,95 | 8,95 | +1,59% | 8,83 | 9,05 | 8,91 | 8,83 | 8,95 | 24 | 401.086 |
| 28/10/2024 | 9,00 | 8,81 | 0,00% | 8,81 | 9,05 | 8,88 | 8,81 | 8,93 | 43 | 546.181 |
| 25/10/2024 | 8,79 | 8,81 | -2,76% | 8,79 | 9,09 | 8,89 | 8,82 | 9,01 | 24 | 184.188 |
| 24/10/2024 | 9,08 | 9,06 | +2,03% | 8,83 | 9,10 | 8,98 | 8,87 | 9,09 | 34 | 391.557 |
| 23/10/2024 | 8,65 | 8,88 | +2,07% | 8,65 | 9,08 | 8,93 | 8,84 | 9,00 | 46 | 614.099 |
| 22/10/2024 | 9,00 | 8,70 | -3,23% | 8,70 | 9,15 | 8,85 | 8,70 | 8,80 | 57 | 390.570 |
| 21/10/2024 | 8,81 | 8,99 | +0,33% | 8,81 | 9,16 | 9,04 | 8,93 | 9,11 | 51 | 313.862 |
| 18/10/2024 | 8,95 | 8,96 | +0,67% | 8,75 | 9,04 | 8,97 | 8,93 | 9,04 | 29 | 371.479 |
| 17/10/2024 | 8,91 | 8,90 | -1,22% | 8,83 | 9,08 | 9,01 | 8,86 | 9,06 | 42 | 550.533 |
| 16/10/2024 | 9,01 | 9,01 | -2,07% | 9,01 | 9,27 | 9,07 | 9,01 | 9,08 | 45 | 460.278 |
| 15/10/2024 | 8,82 | 9,20 | +2,91% | 8,82 | 9,40 | 9,10 | 9,16 | 9,33 | 91 | 2.083.018 |
| 14/10/2024 | 8,90 | 8,94 | +1,25% | 8,82 | 9,03 | 8,89 | 8,90 | 9,12 | 30 | 329.213 |
| 11/10/2024 | 9,16 | 8,83 | -0,34% | 8,83 | 9,16 | 9,00 | 8,83 | 9,16 | 26 | 682.339 |
| 10/10/2024 | 9,07 | 8,86 | -3,28% | 8,82 | 9,19 | 8,96 | 8,86 | 9,03 | 51 | 709.209 |
| 9/10/2024 | 9,40 | 9,16 | -4,08% | 9,07 | 9,51 | 9,20 | 9,07 | 9,36 | 46 | 703.114 |
| 8/10/2024 | 9,61 | 9,55 | -2,95% | 9,45 | 9,78 | 9,58 | 9,45 | 9,64 | 52 | 623.262 |
| 7/10/2024 | 9,94 | 9,84 | -1,01% | 9,60 | 10,09 | 9,82 | 9,77 | 9,84 | 36 | 670.816 |
| 4/10/2024 | 9,89 | 9,94 | +1,02% | 9,82 | 9,99 | 9,90 | 9,76 | 9,94 | 17 | 346.550 |
| 3/10/2024 | 9,93 | 9,84 | +0,92% | 9,80 | 10,01 | 9,86 | 9,85 | 10,06 | 18 | 292.883 |
| 2/10/2024 | 10,23 | 9,75 | -3,66% | 9,75 | 10,23 | 9,86 | 9,75 | 10,03 | 40 | 785.153 |
| 1/10/2024 | 10,10 | 10,12 | +0,10% | 9,93 | 10,50 | 10,13 | 10,13 | 10,36 | 67 | 1.102.044 |
| 30/9/2024 | 10,00 | 10,11 | -0,79% | 9,77 | 10,11 | 9,98 | 9,88 | 10,20 | 34 | 715.014 |
| 26/9/2024 | 10,00 | 10,19 | +1,70% | 9,89 | 10,19 | 10,02 | 9,90 | 10,19 | 45 | 925.529 |
| 25/9/2024 | 9,71 | 10,02 | +1,21% | 9,71 | 10,07 | 9,94 | 10,00 | 10,06 | 53 | 935.472 |
| 24/9/2024 | 9,80 | 9,90 | +0,61% | 9,66 | 9,97 | 9,79 | 9,76 | 9,90 | 70 | 1.160.315 |
| 23/9/2024 | 9,77 | 9,84 | +0,31% | 9,60 | 10,05 | 9,82 | 9,73 | 10,00 | 54 | 1.136.795 |
| 20/9/2024 | 10,06 | 9,81 | -4,57% | 9,80 | 10,37 | 9,99 | 9,81 | 10,26 | 53 | 922.380 |
| 19/9/2024 | 10,39 | 10,28 | -1,25% | 9,98 | 10,47 | 10,26 | 10,31 | 10,41 | 97 | 1.895.546 |
| 18/9/2024 | 10,00 | 10,41 | +3,69% | 9,75 | 10,47 | 10,24 | 10,31 | 10,41 | 124 | 2.142.568 |
| 17/9/2024 | 9,82 | 10,04 | +3,29% | 9,66 | 10,20 | 9,97 | 9,80 | 10,18 | 82 | 1.326.978 |
| 16/9/2024 | 9,83 | 9,72 | -1,82% | 9,72 | 10,09 | 9,90 | 9,72 | 9,96 | 102 | 1.491.275 |
| 13/9/2024 | 10,02 | 9,90 | +0,92% | 9,83 | 10,13 | 9,97 | 9,90 | 10,01 | 67 | 1.454.104 |
| 12/9/2024 | 9,99 | 9,81 | -1,31% | 9,81 | 10,12 | 9,94 | 9,81 | 9,94 | 184 | 1.534.494 |
| 11/9/2024 | 9,98 | 9,94 | +5,07% | 9,71 | 10,27 | 10,05 | 9,94 | 10,23 | 159 | 2.830.133 |
| 10/9/2024 | 10,10 | 9,46 | -5,40% | 9,46 | 10,10 | 9,81 | 9,46 | 9,80 | 120 | 1.852.363 |
| 9/9/2024 | 10,10 | 10,00 | +0,81% | 9,83 | 10,61 | 10,15 | 10,00 | 10,26 | 369 | 7.386.310 |
| 6/9/2024 | 10,49 | 9,92 | -3,41% | 9,78 | 11,28 | 10,48 | 9,92 | 10,19 | 585 | 10.946.968 |
| 5/9/2024 | 9,06 | 10,27 | +14,75% | 9,06 | 11,29 | 10,19 | 10,27 | 10,73 | 292 | 7.184.891 |
| 4/9/2024 | 8,46 | 8,95 | +4,68% | 8,46 | 9,06 | 8,85 | 8,69 | 8,95 | 48 | 925.314 |
| 3/9/2024 | 9,00 | 8,55 | -1,72% | 8,47 | 9,00 | 8,68 | 8,46 | 8,82 | 47 | 686.303 |
| 2/9/2024 | 9,16 | 8,70 | -3,97% | 8,64 | 9,20 | 8,82 | 8,59 | 8,70 | 40 | 528.808 |
| 30/8/2024 | 8,49 | 9,06 | +6,59% | 8,31 | 9,06 | 8,76 | 8,88 | 9,00 | 64 | 1.108.913 |
| 29/8/2024 | 8,29 | 8,50 | +5,72% | 8,13 | 8,58 | 8,33 | 8,25 | 8,50 | 79 | 1.389.319 |
| 28/8/2024 | 8,01 | 8,04 | -0,50% | 7,87 | 8,17 | 8,01 | 8,04 | 8,22 | 50 | 874.263 |
| 27/8/2024 | 8,12 | 8,08 | +0,12% | 8,01 | 8,17 | 8,08 | 8,01 | 8,23 | 42 | 690.995 |
| 26/8/2024 | 8,02 | 8,07 | -1,82% | 7,86 | 8,26 | 8,08 | 8,07 | 8,26 | 70 | 1.329.618 |
| 23/8/2024 | 8,76 | 8,22 | -6,27% | 8,15 | 8,76 | 8,36 | 8,06 | 8,22 | 67 | 646.278 |
| 22/8/2024 | 8,57 | 8,77 | +4,78% | 8,48 | 9,00 | 8,71 | 8,72 | 8,77 | 93 | 1.664.279 |
| 21/8/2024 | 8,41 | 8,37 | -1,53% | 8,23 | 8,64 | 8,50 | 8,36 | 8,37 | 69 | 753.450 |
| 20/8/2024 | 8,20 | 8,50 | +4,17% | 7,85 | 8,50 | 8,10 | 8,24 | 8,48 | 75 | 1.341.232 |
| 19/8/2024 | 8,42 | 8,16 | -4,45% | 7,80 | 8,45 | 8,04 | 8,12 | 8,16 | 109 | 1.577.400 |
| 16/8/2024 | 8,87 | 8,54 | -2,73% | 8,42 | 8,91 | 8,84 | 8,43 | 8,54 | 881 | 37.370.612 |
| 15/8/2024 | 9,06 | 8,78 | -2,34% | 8,50 | 9,06 | 8,74 | 8,75 | 8,84 | 60 | 703.036 |
| 14/8/2024 | 9,01 | 8,99 | -0,22% | 8,65 | 9,25 | 8,94 | 8,63 | 8,99 | 79 | 1.195.035 |
| 13/8/2024 | 9,20 | 9,01 | -2,07% | 8,60 | 9,20 | 8,83 | 8,80 | 9,06 | 115 | 1.676.555 |
| 12/8/2024 | 9,75 | 9,20 | -4,66% | 9,10 | 9,96 | 9,40 | 9,10 | 9,27 | 90 | 819.089 |
| 9/8/2024 | 9,19 | 9,65 | +5,01% | 8,88 | 9,68 | 9,10 | 9,23 | 9,70 | 64 | 1.043.017 |
| 8/8/2024 | 9,19 | 9,19 | +2,00% | 8,83 | 9,19 | 9,04 | 8,90 | 9,19 | 34 | 533.447 |
| 7/8/2024 | 9,39 | 9,01 | -4,05% | 8,73 | 9,39 | 9,06 | 8,78 | 9,01 | 103 | 1.646.159 |
| 6/8/2024 | 9,44 | 9,39 | +3,64% | 9,10 | 9,47 | 9,32 | 9,10 | 9,39 | 43 | 840.219 |
| 5/8/2024 | 9,33 | 9,06 | -4,23% | 8,60 | 9,50 | 9,07 | 9,06 | 9,45 | 67 | 1.007.010 |
| 2/8/2024 | 9,63 | 9,46 | -1,97% | 9,03 | 9,69 | 9,34 | 9,33 | 9,46 | 117 | 2.056.398 |
| 1/8/2024 | 10,64 | 9,65 | -9,39% | 9,48 | 10,64 | 9,75 | 9,45 | 9,65 | 87 | 1.261.414 |
| 31/7/2024 | 9,58 | 10,65 | +6,82% | 9,41 | 10,67 | 9,91 | 10,30 | 10,65 | 188 | 3.827.900 |
| 30/7/2024 | 10,06 | 9,97 | -4,68% | 9,45 | 10,10 | 9,82 | 9,68 | 9,97 | 68 | 1.064.719 |
| 29/7/2024 | 10,81 | 10,46 | -5,25% | 10,06 | 11,00 | 10,31 | 10,16 | 10,46 | 113 | 2.037.992 |
| 26/7/2024 | 11,20 | 11,04 | -1,95% | 10,53 | 11,20 | 10,84 | 10,52 | 11,04 | 55 | 1.624.965 |
| 25/7/2024 | 11,91 | 11,26 | -6,79% | 11,04 | 11,91 | 11,31 | 11,03 | 11,26 | 85 | 1.458.687 |
| 24/7/2024 | 12,16 | 12,08 | -0,66% | 11,85 | 12,17 | 11,98 | 11,79 | 12,08 | 47 | 1.548.566 |
| 23/7/2024 | 12,05 | 12,16 | -0,16% | 11,99 | 12,41 | 12,18 | 12,07 | 12,17 | 72 | 1.826.813 |
| 22/7/2024 | 12,15 | 12,18 | +0,25% | 11,96 | 12,45 | 12,18 | 11,90 | 12,18 | 56 | 1.211.381 |
| 19/7/2024 | 12,43 | 12,15 | +0,16% | 12,15 | 12,58 | 12,40 | 12,15 | 12,40 | 38 | 1.150.964 |
| 18/7/2024 | 12,97 | 12,13 | -6,26% | 12,13 | 12,97 | 12,47 | 12,13 | 12,57 | 75 | 1.946.642 |
| 17/7/2024 | 12,98 | 12,94 | -1,22% | 12,50 | 13,08 | 12,74 | 12,67 | 12,94 | 87 | 2.748.028 |
| 16/7/2024 | 13,15 | 13,10 | -0,38% | 12,80 | 13,15 | 12,96 | 12,90 | 13,10 | 68 | 1.431.674 |
| 15/7/2024 | 13,79 | 13,15 | -5,40% | 12,98 | 13,94 | 13,26 | 13,05 | 13,15 | 129 | 2.610.435 |
| 12/7/2024 | 14,02 | 13,90 | -3,54% | 13,90 | 14,10 | 14,01 | 13,88 | 14,26 | 69 | 1.835.368 |
| 11/7/2024 | 14,50 | 14,41 | +1,26% | 14,24 | 14,60 | 14,40 | 14,15 | 14,41 | 46 | 1.054.787 |
| 10/7/2024 | 14,70 | 14,23 | -2,80% | 14,23 | 14,72 | 14,50 | 14,23 | 14,48 | 61 | 1.527.681 |
| 9/7/2024 | 14,73 | 14,64 | -0,48% | 14,60 | 15,10 | 14,84 | 14,54 | 14,64 | 88 | 2.333.488 |
| 8/7/2024 | 14,56 | 14,71 | -0,94% | 14,40 | 14,77 | 14,61 | 14,47 | 14,72 | 74 | 1.935.078 |
| 5/7/2024 | 14,00 | 14,85 | +5,32% | 14,00 | 15,01 | 14,51 | 14,75 | 14,80 | 111 | 1.957.930 |
| 4/7/2024 | 14,39 | 14,10 | -0,28% | 13,89 | 14,39 | 14,01 | 13,89 | 14,39 | 48 | 1.297.630 |
| 3/7/2024 | 13,98 | 14,14 | +0,86% | 13,80 | 14,36 | 14,07 | 13,94 | 14,40 | 62 | 1.329.118 |
| 2/7/2024 | 14,20 | 14,02 | -2,71% | 14,02 | 14,30 | 14,12 | 14,02 | 14,32 | 69 | 1.051.991 |
| 1/7/2024 | 15,09 | 14,41 | -6,67% | 14,21 | 15,09 | 14,63 | 14,41 | 14,42 | 107 | 2.557.474 |
| 28/6/2024 | 16,01 | 15,44 | -1,22% | 15,44 | 16,07 | 15,72 | 15,44 | 15,48 | 79 | 2.124.457 |
| 27/6/2024 | 14,90 | 15,63 | +5,04% | 14,56 | 15,63 | 15,35 | 15,18 | 15,63 | 85 | 2.661.903 |
| 26/6/2024 | 14,00 | 14,88 | +8,30% | 13,87 | 15,17 | 14,65 | 14,73 | 15,28 | 92 | 1.976.682 |
| 25/6/2024 | 13,79 | 13,74 | -1,72% | 13,74 | 13,92 | 13,82 | 13,74 | 14,00 | 27 | 526.848 |
| 24/6/2024 | 14,07 | 13,98 | -0,43% | 13,70 | 14,07 | 13,88 | 13,70 | 13,98 | 46 | 556.780 |
| 21/6/2024 | 13,81 | 14,04 | +2,48% | 13,81 | 14,33 | 13,94 | 13,84 | 14,04 | 22 | 630.461 |
| 20/6/2024 | 13,85 | 13,70 | -1,15% | 13,69 | 13,92 | 13,82 | 13,70 | 13,99 | 56 | 1.691.635 |
| 19/6/2024 | 13,80 | 13,86 | -1,84% | 13,73 | 13,96 | 13,84 | 13,84 | 13,99 | 36 | 688.071 |
| 18/6/2024 | 13,52 | 14,12 | +0,86% | 13,52 | 14,45 | 14,14 | 13,96 | 14,31 | 72 | 1.915.604 |
| 17/6/2024 | 14,01 | 14,00 | +3,09% | 13,48 | 14,03 | 13,81 | 13,79 | 14,23 | 48 | 1.067.927 |
| 14/6/2024 | 14,10 | 13,58 | -6,15% | 13,58 | 14,17 | 13,73 | 13,58 | 13,88 | 45 | 788.653 |
| 13/6/2024 | 13,72 | 14,47 | +4,40% | 13,39 | 14,47 | 13,89 | 14,05 | 14,48 | 90 | 1.873.147 |
| 12/6/2024 | 14,73 | 13,86 | -5,71% | 13,51 | 14,73 | 13,94 | 13,85 | 14,07 | 97 | 1.626.874 |
| 11/6/2024 | 13,79 | 14,70 | +3,38% | 12,08 | 15,20 | 13,59 | 14,70 | 15,07 | 306 | 6.946.207 |
| 10/6/2024 | 15,68 | 14,22 | -13,56% | 13,49 | 15,68 | 14,09 | 13,68 | 13,60 | 288 | 4.668.233 |
| 7/6/2024 | 16,90 | 16,45 | -2,66% | 15,59 | 16,90 | 16,04 | 16,33 | 16,56 | 107 | 2.181.682 |
| 6/6/2024 | 16,50 | 16,90 | 0,00% | 15,67 | 16,90 | 16,17 | 16,07 | 16,90 | 159 | 3.475.440 |
| 5/6/2024 | 18,52 | 16,90 | -9,14% | 16,90 | 18,52 | 17,53 | 16,50 | 16,90 | 206 | 6.626.460 |
| 4/6/2024 | 17,93 | 18,60 | +1,64% | 15,66 | 18,60 | 17,14 | 18,60 | 18,64 | 226 | 6.108.743 |
| 3/6/2024 | 16,90 | 18,30 | +8,35% | 16,22 | 18,34 | 17,21 | 18,08 | 18,30 | 211 | 6.518.727 |
| 31/5/2024 | 15,63 | 16,89 | +8,06% | 15,14 | 17,45 | 16,04 | 16,89 | 17,46 | 233 | 5.670.263 |
| 29/5/2024 | 14,46 | 15,63 | +11,17% | 13,60 | 15,63 | 14,55 | 15,63 | 15,66 | 168 | 5.032.213 |
| 28/5/2024 | 14,03 | 14,06 | +3,46% | 13,53 | 14,85 | 14,33 | 14,07 | 14,35 | 129 | 2.289.323 |
| 27/5/2024 | 13,50 | 13,59 | +2,03% | 12,82 | 13,59 | 13,28 | 13,59 | 13,66 | 135 | 3.435.545 |
| 24/5/2024 | 13,87 | 13,32 | -2,42% | 13,13 | 13,87 | 13,52 | 13,29 | 13,51 | 174 | 2.165.376 |
| 23/5/2024 | 14,52 | 13,65 | -7,14% | 13,65 | 14,58 | 14,03 | 13,65 | 13,97 | 139 | 1.793.445 |
| 22/5/2024 | 15,30 | 14,70 | -4,05% | 14,39 | 15,30 | 14,80 | 14,50 | 14,98 | 121 | 2.401.029 |
| 21/5/2024 | 15,62 | 15,32 | -0,13% | 14,39 | 15,62 | 15,07 | 15,00 | 15,49 | 297 | 4.188.795 |
| 20/5/2024 | 15,75 | 15,34 | -4,60% | 15,20 | 16,31 | 15,77 | 15,30 | 15,33 | 161 | 2.759.113 |
| 17/5/2024 | 16,18 | 16,08 | -0,37% | 15,83 | 16,18 | 16,03 | 15,90 | 16,09 | 59 | 793.799 |
| 16/5/2024 | 15,64 | 16,14 | +0,19% | 15,64 | 17,45 | 16,50 | 16,03 | 16,26 | 168 | 3.648.808 |
| 15/5/2024 | 15,91 | 16,11 | +1,26% | 15,81 | 16,74 | 16,16 | 16,00 | 16,20 | 165 | 3.935.461 |
| 14/5/2024 | 17,80 | 15,91 | -7,07% | 15,87 | 17,80 | 16,56 | 15,64 | 15,91 | 254 | 4.431.639 |
| 13/5/2024 | 17,56 | 17,12 | -2,28% | 17,05 | 18,17 | 17,45 | 17,05 | 17,16 | 114 | 2.519.057 |
| 10/5/2024 | 18,16 | 17,52 | -4,47% | 16,35 | 18,20 | 17,47 | 16,60 | 17,52 | 154 | 3.371.807 |
| 9/5/2024 | 18,00 | 18,34 | +1,05% | 17,98 | 18,60 | 18,27 | 18,18 | 18,34 | 60 | 1.185.869 |
| 8/5/2024 | 18,24 | 18,15 | -0,93% | 18,05 | 18,43 | 18,15 | 18,11 | 18,15 | 105 | 2.359.916 |
| 7/5/2024 | 18,54 | 18,32 | -0,49% | 18,04 | 18,86 | 18,33 | 18,10 | 18,34 | 150 | 3.963.103 |
| 6/5/2024 | 18,30 | 18,41 | -0,59% | 18,30 | 18,88 | 18,56 | 18,41 | 18,46 | 141 | 2.536.600 |
| 3/5/2024 | 18,79 | 18,52 | +1,26% | 18,30 | 19,10 | 18,66 | 18,52 | 18,70 | 234 | 5.021.938 |
| 2/5/2024 | 20,19 | 18,29 | -9,00% | 17,95 | 22,23 | 19,05 | 18,20 | 18,29 | 317 | 7.480.060 |
| 30/4/2024 | 17,80 | 20,10 | +11,67% | 17,22 | 20,34 | 18,89 | 20,10 | 20,13 | 284 | 7.342.879 |
| 29/4/2024 | 16,15 | 18,00 | +11,73% | 16,00 | 18,00 | 16,71 | 17,90 | 18,00 | 141 | 3.570.743 |
| 26/4/2024 | 16,13 | 16,11 | +0,31% | 15,86 | 16,14 | 16,03 | 15,98 | 16,13 | 149 | 3.422.909 |
| 25/4/2024 | 16,32 | 16,06 | +1,01% | 15,57 | 16,73 | 15,96 | 15,94 | 16,30 | 145 | 4.144.037 |
| 24/4/2024 | 16,00 | 15,90 | -4,79% | 15,70 | 17,14 | 16,39 | 15,66 | 15,90 | 157 | 3.380.647 |
| 23/4/2024 | 16,36 | 16,70 | +1,21% | 14,56 | 17,44 | 15,92 | 16,02 | 16,70 | 243 | 6.098.416 |
| 22/4/2024 | 17,10 | 16,50 | -3,51% | 16,40 | 17,79 | 17,07 | 16,30 | 16,51 | 170 | 4.607.561 |
| 19/4/2024 | 16,58 | 17,10 | +4,59% | 16,42 | 18,10 | 16,91 | 16,50 | 16,91 | 238 | 5.938.358 |
| 18/4/2024 | 15,82 | 16,35 | +3,61% | 15,82 | 18,87 | 16,93 | 16,23 | 16,37 | 490 | 13.956.112 |
| 17/4/2024 | 11,03 | 15,78 | +43,06% | 11,03 | 16,19 | 14,12 | 15,52 | 15,81 | 368 | 8.477.155 |
| 16/4/2024 | 11,10 | 11,03 | -0,63% | 10,88 | 11,25 | 11,06 | 11,03 | 11,21 | 94 | 1.270.077 |
| 15/4/2024 | 10,70 | 11,10 | +9,79% | 9,92 | 11,25 | 10,70 | 10,92 | 11,25 | 247 | 12.328.199 |
| 12/4/2024 | 10,15 | 10,11 | -0,30% | 9,99 | 10,30 | 10,08 | 10,12 | 10,42 | 82 | 1.517.118 |
| 11/4/2024 | 10,01 | 10,14 | +0,10% | 10,01 | 10,33 | 10,16 | 10,12 | 10,25 | 44 | 1.159.859 |
| 10/4/2024 | 10,15 | 10,13 | 0,00% | 10,13 | 10,40 | 10,25 | 10,04 | 10,34 | 27 | 188.623 |
| 9/4/2024 | 10,35 | 10,13 | -4,70% | 10,13 | 10,90 | 10,65 | 10,14 | 10,46 | 57 | 2.553.955 |
| 8/4/2024 | 11,00 | 10,63 | +1,43% | 10,35 | 11,00 | 10,55 | 10,46 | 10,81 | 15 | 271.221 |
| 5/4/2024 | 10,70 | 10,48 | -2,42% | 10,41 | 11,20 | 10,91 | 10,41 | 10,59 | 49 | 794.661 |
| 4/4/2024 | 10,15 | 10,74 | +8,92% | 10,04 | 11,02 | 10,54 | 10,56 | 10,74 | 82 | 2.495.046 |
| 3/4/2024 | 10,50 | 9,86 | -2,57% | 9,55 | 10,50 | 9,92 | 9,84 | 10,08 | 69 | 983.454 |
| 2/4/2024 | 9,91 | 10,12 | +2,12% | 9,91 | 11,51 | 10,74 | 10,12 | 10,17 | 122 | 2.641.057 |
| 1/4/2024 | 10,20 | 9,91 | 0,00% | 9,40 | 10,20 | 9,67 | 9,54 | 9,91 | 43 | 806.905 |
| 28/3/2024 | 9,15 | 9,91 | +8,31% | 8,60 | 10,50 | 9,33 | 9,91 | 10,30 | 114 | 2.259.303 |
| 27/3/2024 | 8,94 | 9,15 | +2,58% | 8,94 | 9,64 | 9,34 | 9,13 | 9,58 | 40 | 809.567 |
| 26/3/2024 | 9,10 | 8,92 | +0,90% | 8,85 | 9,10 | 8,91 | 8,92 | 9,07 | 79 | 1.251.231 |
| 25/3/2024 | 9,10 | 8,84 | -2,54% | 8,70 | 9,47 | 8,86 | 8,73 | 8,94 | 65 | 1.277.866 |
| 22/3/2024 | 9,06 | 9,07 | -0,44% | 9,06 | 9,24 | 9,19 | 9,07 | 9,20 | 14 | 126.871 |
| 21/3/2024 | 9,63 | 9,11 | -4,51% | 8,86 | 9,64 | 9,48 | 9,11 | 9,48 | 275 | 8.024.576 |
| 20/3/2024 | 9,21 | 9,54 | +1,71% | 9,21 | 9,67 | 9,52 | 9,47 | 9,67 | 22 | 330.446 |
| 19/3/2024 | 9,22 | 9,38 | +1,74% | 9,06 | 9,61 | 9,34 | 9,21 | 9,40 | 37 | 494.518 |
| 18/3/2024 | 9,11 | 9,22 | +3,60% | 8,85 | 9,25 | 9,02 | 9,08 | 9,22 | 62 | 524.986 |
| 15/3/2024 | 9,18 | 8,90 | -3,05% | 8,90 | 9,24 | 9,14 | 8,87 | 9,11 | 20 | 136.199 |
| 14/3/2024 | 8,98 | 9,18 | +2,23% | 8,92 | 9,19 | 9,08 | 9,02 | 9,21 | 16 | 108.100 |
| 13/3/2024 | 8,93 | 8,98 | +0,56% | 8,86 | 9,09 | 8,96 | 8,98 | 9,09 | 13 | 190.152 |
| 12/3/2024 | 9,09 | 8,93 | -0,78% | 8,93 | 9,20 | 9,12 | 8,93 | 9,15 | 39 | 613.037 |
| 11/3/2024 | 8,90 | 9,00 | +0,56% | 8,63 | 9,00 | 8,85 | 8,87 | 9,07 | 38 | 429.587 |
| 8/3/2024 | 9,03 | 8,95 | -0,56% | 8,45 | 9,03 | 8,73 | 0,00 | 0,00 | 69 | 602.069 |
| 7/3/2024 | 9,00 | 9,00 | -0,11% | 8,08 | 9,20 | 8,58 | 8,76 | 9,07 | 137 | 1.808.364 |
| 6/3/2024 | 10,52 | 9,01 | -10,97% | 8,90 | 10,60 | 9,83 | 9,00 | 9,14 | 276 | 3.900.670 |
| 5/3/2024 | 10,70 | 10,12 | -4,26% | 9,92 | 10,84 | 10,49 | 10,04 | 10,27 | 205 | 2.400.839 |
| 4/3/2024 | 10,08 | 10,57 | +7,64% | 9,92 | 10,85 | 10,26 | 10,70 | 10,94 | 93 | 928.229 |
| 1/3/2024 | 9,72 | 9,82 | +0,92% | 9,63 | 10,30 | 9,78 | 9,81 | 9,95 | 247 | 2.502.020 |
| 29/2/2024 | 9,92 | 9,73 | -2,01% | 9,69 | 10,30 | 9,85 | 9,73 | 9,88 | 190 | 2.133.562 |
| 28/2/2024 | 10,97 | 9,93 | -6,76% | 9,56 | 11,07 | 10,20 | 9,93 | 10,01 | 242 | 2.229.347 |
| 27/2/2024 | 11,57 | 10,65 | -8,19% | 10,45 | 12,30 | 11,20 | 10,53 | 10,69 | 292 | 3.506.350 |
| 26/2/2024 | 10,07 | 11,60 | +19,22% | 9,17 | 12,33 | 11,40 | 11,42 | 11,46 | 563 | 11.063.752 |
| 23/2/2024 | 8,29 | 9,73 | +16,53% | 7,97 | 10,33 | 9,51 | 0,00 | 0,00 | 294 | 3.740.672 |
| 22/2/2024 | 8,05 | 8,35 | +14,86% | 7,00 | 8,88 | 8,19 | 8,29 | 8,35 | 293 | 5.175.184 |
| 21/2/2024 | 5,85 | 7,27 | +26,00% | 5,80 | 7,54 | 6,42 | 7,26 | 7,36 | 142 | 1.386.546 |
| 20/2/2024 | 5,52 | 5,77 | +4,91% | 5,35 | 5,87 | 5,71 | 5,66 | 5,77 | 40 | 405.597 |
| 19/2/2024 | 5,42 | 5,50 | +2,23% | 5,29 | 5,76 | 5,49 | 5,50 | 5,64 | 32 | 356.960 |
| 16/2/2024 | 5,24 | 5,38 | +1,13% | 5,24 | 5,43 | 5,40 | 5,35 | 5,42 | 9 | 28.105 |
| 15/2/2024 | 5,23 | 5,32 | +1,92% | 5,22 | 5,42 | 5,31 | 5,30 | 5,40 | 30 | 381.096 |
| 14/2/2024 | 5,28 | 5,22 | -2,97% | 5,22 | 5,42 | 5,33 | 5,22 | 5,37 | 8 | 28.275 |
| 9/2/2024 | 5,41 | 5,38 | +3,26% | 5,29 | 5,41 | 5,34 | 0,00 | 0,00 | 12 | 79.168 |
| 8/2/2024 | 5,26 | 5,21 | -1,88% | 5,21 | 5,90 | 5,46 | 5,21 | 5,32 | 46 | 656.400 |
| 7/2/2024 | 5,31 | 5,31 | 0,00% | 5,23 | 5,49 | 5,30 | 5,25 | 5,30 | 25 | 201.018 |
| 6/2/2024 | 5,15 | 5,31 | -3,80% | 5,12 | 5,47 | 5,22 | 5,12 | 5,31 | 17 | 230.553 |
| 5/2/2024 | 5,11 | 5,52 | +8,02% | 5,00 | 5,52 | 5,19 | 5,16 | 5,47 | 61 | 835.330 |
| 2/2/2024 | 5,16 | 5,11 | -0,97% | 5,10 | 5,30 | 5,15 | 5,10 | 5,18 | 10 | 110.327 |
| 1/2/2024 | 5,22 | 5,16 | -0,77% | 5,16 | 5,29 | 5,22 | 5,16 | 5,20 | 6 | 31.874 |
| 31/1/2024 | 5,20 | 5,20 | +5,05% | 4,95 | 5,47 | 5,21 | 5,14 | 5,20 | 198 | 990.667 |
| 30/1/2024 | 5,18 | 4,95 | -3,88% | 4,95 | 5,33 | 5,16 | 5,02 | 5,20 | 23 | 258.351 |
| 29/1/2024 | 5,52 | 5,15 | -4,81% | 5,15 | 5,55 | 5,44 | 5,16 | 5,35 | 32 | 373.035 |
| 26/1/2024 | 5,30 | 5,41 | +0,37% | 5,30 | 5,54 | 5,41 | 5,41 | 5,44 | 23 | 257.693 |
| 25/1/2024 | 5,36 | 5,39 | +0,56% | 5,33 | 5,50 | 5,39 | 5,36 | 5,46 | 14 | 164.478 |
| 24/1/2024 | 5,46 | 5,36 | -0,74% | 5,36 | 5,50 | 5,42 | 5,36 | 5,42 | 15 | 261.489 |
| 23/1/2024 | 5,48 | 5,40 | 0,00% | 5,35 | 5,54 | 5,44 | 5,35 | 5,41 | 14 | 118.224 |
| 22/1/2024 | 5,55 | 5,40 | -2,17% | 5,40 | 5,71 | 5,53 | 5,40 | 5,49 | 15 | 132.366 |