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.
BLAU3 - BLAU - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 12,29 | 12,10 | -1,31% | 11,95 | 12,43 | 12,12 | 12,05 | 12,10 | 2.136 | 517.369.400 |
20/1/2025 | 11,91 | 12,26 | +3,37% | 11,74 | 12,43 | 12,25 | 12,24 | 12,26 | 1.940 | 1.190.930.400 |
17/1/2025 | 11,81 | 11,86 | +0,59% | 11,48 | 11,97 | 11,79 | 11,80 | 11,86 | 2.157 | 454.882.500 |
16/1/2025 | 12,78 | 11,79 | -8,96% | 11,78 | 12,84 | 12,11 | 11,79 | 11,89 | 2.471 | 463.134.000 |
15/1/2025 | 12,32 | 12,95 | +4,44% | 12,32 | 13,28 | 12,97 | 12,95 | 13,06 | 1.607 | 305.374.400 |
14/1/2025 | 12,69 | 12,40 | -2,82% | 12,37 | 12,79 | 12,52 | 12,40 | 12,49 | 797 | 165.098.300 |
13/1/2025 | 12,66 | 12,76 | +0,79% | 12,43 | 12,87 | 12,70 | 12,69 | 12,77 | 1.279 | 191.881.300 |
10/1/2025 | 12,90 | 12,66 | -2,91% | 12,56 | 12,92 | 12,74 | 12,52 | 12,66 | 826 | 140.208.500 |
9/1/2025 | 13,01 | 13,04 | +0,23% | 12,61 | 13,04 | 12,85 | 13,04 | 13,06 | 880 | 134.856.400 |
8/1/2025 | 12,78 | 13,01 | +0,62% | 12,51 | 13,01 | 12,78 | 12,77 | 13,01 | 1.033 | 183.276.800 |
7/1/2025 | 13,06 | 12,93 | -0,31% | 12,93 | 13,39 | 13,15 | 12,92 | 13,05 | 1.171 | 183.230.300 |
6/1/2025 | 12,90 | 12,97 | +0,54% | 12,90 | 13,29 | 13,07 | 12,95 | 12,97 | 1.150 | 311.081.800 |
3/1/2025 | 12,83 | 12,90 | +0,31% | 12,71 | 12,97 | 12,86 | 12,84 | 12,93 | 1.034 | 198.840.700 |
2/1/2025 | 13,22 | 12,86 | -2,21% | 12,77 | 13,22 | 12,91 | 12,85 | 12,97 | 1.932 | 296.559.500 |
30/12/2024 | 12,83 | 13,15 | +3,71% | 12,69 | 13,27 | 13,02 | 13,15 | 13,16 | 1.672 | 308.043.400 |
27/12/2024 | 12,97 | 12,68 | -2,01% | 12,25 | 13,21 | 12,53 | 12,58 | 12,69 | 3.501 | 911.056.400 |
26/12/2024 | 13,59 | 12,94 | -4,85% | 12,94 | 13,59 | 13,14 | 12,93 | 12,94 | 1.162 | 309.902.800 |
23/12/2024 | 13,85 | 13,60 | -3,20% | 13,39 | 14,03 | 13,58 | 13,40 | 13,61 | 804 | 134.863.100 |
20/12/2024 | 13,49 | 14,05 | +4,07% | 13,26 | 14,16 | 13,82 | 14,04 | 14,06 | 1.141 | 254.021.100 |
19/12/2024 | 12,92 | 13,50 | +7,40% | 12,62 | 13,50 | 13,21 | 13,27 | 13,50 | 1.746 | 351.558.400 |
18/12/2024 | 13,65 | 12,57 | -5,42% | 12,57 | 13,75 | 12,99 | 12,57 | 12,71 | 2.581 | 462.470.900 |
17/12/2024 | 13,31 | 13,29 | +0,45% | 13,03 | 13,52 | 13,29 | 13,24 | 13,29 | 1.866 | 343.104.500 |
16/12/2024 | 13,73 | 13,23 | -3,15% | 13,00 | 13,80 | 13,36 | 13,23 | 13,40 | 2.823 | 580.710.700 |
13/12/2024 | 14,10 | 13,66 | -4,48% | 13,42 | 14,38 | 13,64 | 13,41 | 13,66 | 2.351 | 580.593.800 |
12/12/2024 | 14,42 | 14,30 | -1,11% | 14,01 | 14,42 | 14,18 | 14,16 | 14,30 | 780 | 145.934.000 |
11/12/2024 | 14,19 | 14,46 | +1,90% | 13,89 | 14,76 | 14,23 | 14,36 | 14,46 | 1.527 | 397.845.300 |
10/12/2024 | 13,40 | 14,19 | +5,11% | 13,40 | 14,19 | 13,99 | 13,96 | 14,19 | 1.857 | 355.974.100 |
9/12/2024 | 13,99 | 13,50 | -1,24% | 13,38 | 14,13 | 13,58 | 13,50 | 13,60 | 1.283 | 1.186.988.400 |
6/12/2024 | 13,87 | 13,67 | -2,36% | 13,32 | 13,98 | 13,56 | 13,55 | 13,68 | 1.309 | 221.044.500 |
5/12/2024 | 13,43 | 14,00 | +5,66% | 13,43 | 14,30 | 14,03 | 13,94 | 14,04 | 2.215 | 552.723.400 |
4/12/2024 | 13,36 | 13,25 | -1,85% | 13,25 | 13,70 | 13,46 | 13,25 | 13,42 | 1.250 | 233.421.900 |
3/12/2024 | 13,70 | 13,50 | -1,96% | 13,10 | 13,80 | 13,37 | 13,28 | 13,50 | 1.720 | 348.257.100 |
2/12/2024 | 13,65 | 13,77 | +2,84% | 13,42 | 13,97 | 13,74 | 13,65 | 13,78 | 1.826 | 312.527.200 |
29/11/2024 | 13,04 | 13,39 | +2,68% | 12,79 | 13,51 | 13,10 | 13,37 | 13,39 | 3.692 | 644.674.100 |
28/11/2024 | 14,51 | 13,04 | -10,01% | 13,04 | 14,56 | 13,61 | 13,04 | 13,20 | 2.171 | 597.243.900 |
27/11/2024 | 15,25 | 14,49 | -4,98% | 14,40 | 15,33 | 14,71 | 14,49 | 14,55 | 1.458 | 288.510.400 |
26/11/2024 | 15,00 | 15,25 | +1,53% | 14,82 | 15,46 | 15,21 | 15,20 | 15,25 | 1.430 | 326.144.000 |
25/11/2024 | 14,33 | 15,02 | +2,18% | 14,06 | 15,06 | 14,91 | 14,91 | 15,02 | 1.430 | 298.659.600 |
22/11/2024 | 15,09 | 14,70 | -2,13% | 14,70 | 15,16 | 14,81 | 14,68 | 14,89 | 919 | 195.502.500 |
21/11/2024 | 15,01 | 15,02 | -0,60% | 14,53 | 15,02 | 14,83 | 14,96 | 15,02 | 1.207 | 243.152.100 |
19/11/2024 | 14,97 | 15,11 | +1,82% | 14,58 | 15,32 | 15,03 | 14,93 | 15,11 | 909 | 193.104.600 |
18/11/2024 | 14,71 | 14,84 | -0,54% | 14,32 | 15,06 | 14,78 | 14,83 | 14,91 | 1.274 | 277.892.900 |
14/11/2024 | 15,74 | 14,92 | -4,66% | 14,92 | 15,74 | 15,22 | 14,92 | 15,07 | 1.538 | 361.542.600 |
13/11/2024 | 15,15 | 15,65 | +3,30% | 15,06 | 15,70 | 15,31 | 15,62 | 15,66 | 1.906 | 379.791.800 |
12/11/2024 | 15,36 | 15,15 | -0,66% | 14,90 | 15,36 | 14,99 | 14,90 | 15,15 | 1.981 | 614.635.400 |
11/11/2024 | 15,23 | 15,25 | +0,13% | 15,06 | 15,40 | 15,21 | 15,09 | 15,25 | 1.610 | 359.904.700 |
8/11/2024 | 16,04 | 15,23 | -5,70% | 15,13 | 16,04 | 15,39 | 15,23 | 15,25 | 3.379 | 861.303.900 |
7/11/2024 | 16,97 | 16,15 | -5,00% | 16,13 | 17,07 | 16,53 | 16,15 | 16,16 | 2.709 | 780.560.700 |
6/11/2024 | 16,20 | 17,00 | +4,04% | 16,01 | 17,61 | 17,30 | 16,95 | 17,01 | 5.792 | 2.908.214.400 |
5/11/2024 | 16,00 | 16,34 | +2,83% | 16,00 | 16,71 | 16,28 | 16,34 | 16,35 | 4.775 | 1.538.959.900 |
4/11/2024 | 15,00 | 15,89 | +7,73% | 14,78 | 15,89 | 15,47 | 15,65 | 15,89 | 1.922 | 698.017.300 |
1/11/2024 | 15,00 | 14,75 | -1,67% | 14,60 | 15,18 | 14,87 | 14,75 | 14,78 | 1.908 | 375.352.200 |
31/10/2024 | 14,68 | 15,00 | +2,18% | 14,62 | 15,00 | 14,84 | 14,84 | 15,00 | 1.449 | 379.685.600 |
30/10/2024 | 14,30 | 14,68 | +1,94% | 14,25 | 14,82 | 14,61 | 14,61 | 14,69 | 1.117 | 246.336.600 |
29/10/2024 | 14,33 | 14,40 | -0,48% | 13,86 | 14,56 | 14,15 | 14,13 | 14,40 | 1.402 | 414.287.000 |
28/10/2024 | 14,10 | 14,47 | +2,05% | 14,10 | 14,64 | 14,44 | 14,43 | 14,52 | 636 | 123.223.500 |
25/10/2024 | 14,67 | 14,18 | -3,80% | 14,18 | 14,69 | 14,46 | 14,18 | 14,34 | 961 | 375.019.600 |
24/10/2024 | 14,21 | 14,74 | +3,51% | 14,13 | 14,74 | 14,48 | 14,57 | 14,74 | 864 | 174.314.100 |
23/10/2024 | 14,24 | 14,24 | 0,00% | 13,76 | 14,26 | 14,02 | 14,16 | 14,24 | 970 | 466.894.000 |
22/10/2024 | 14,30 | 14,24 | -0,56% | 14,01 | 14,48 | 14,18 | 14,24 | 14,33 | 897 | 173.675.700 |
21/10/2024 | 14,54 | 14,32 | -3,18% | 14,32 | 14,95 | 14,56 | 14,32 | 14,48 | 1.003 | 246.147.300 |
18/10/2024 | 15,01 | 14,79 | -1,40% | 14,26 | 15,19 | 14,72 | 14,62 | 14,80 | 2.335 | 633.294.200 |
17/10/2024 | 14,00 | 15,00 | +4,97% | 14,00 | 15,18 | 14,79 | 15,00 | 15,01 | 2.539 | 840.853.900 |
16/10/2024 | 13,48 | 14,29 | +8,26% | 13,48 | 14,29 | 14,05 | 14,14 | 14,29 | 1.890 | 890.409.200 |
15/10/2024 | 13,58 | 13,20 | -3,51% | 13,20 | 13,68 | 13,46 | 13,18 | 13,20 | 1.238 | 282.405.700 |
14/10/2024 | 13,10 | 13,68 | +4,43% | 12,96 | 13,68 | 13,41 | 13,46 | 13,68 | 731 | 425.224.700 |
11/10/2024 | 12,95 | 13,10 | +0,61% | 12,95 | 13,12 | 13,03 | 13,01 | 13,10 | 517 | 101.927.100 |
10/10/2024 | 12,85 | 13,02 | -0,23% | 12,74 | 13,36 | 13,16 | 13,02 | 13,09 | 1.913 | 364.194.700 |
9/10/2024 | 12,97 | 13,05 | -1,21% | 12,90 | 13,29 | 13,05 | 12,98 | 13,06 | 1.608 | 395.328.300 |
8/10/2024 | 12,93 | 13,21 | +1,46% | 12,83 | 13,21 | 13,06 | 13,21 | 13,22 | 1.086 | 203.894.300 |
7/10/2024 | 12,96 | 13,02 | -0,23% | 12,76 | 13,20 | 12,99 | 13,02 | 13,17 | 1.213 | 330.016.200 |
4/10/2024 | 13,03 | 13,05 | 0,00% | 12,82 | 13,17 | 13,03 | 13,05 | 13,14 | 770 | 169.101.300 |
3/10/2024 | 13,11 | 13,05 | -1,51% | 12,95 | 13,23 | 13,11 | 13,04 | 13,05 | 800 | 542.740.600 |
2/10/2024 | 13,15 | 13,25 | +0,76% | 13,15 | 13,55 | 13,37 | 13,24 | 13,29 | 948 | 184.702.100 |
1/10/2024 | 13,32 | 13,15 | -0,30% | 13,15 | 13,50 | 13,33 | 13,15 | 13,29 | 1.106 | 208.093.000 |
30/9/2024 | 13,72 | 13,19 | 0,00% | 13,18 | 13,72 | 13,31 | 13,18 | 13,31 | 1.079 | 288.479.400 |
26/9/2024 | 13,19 | 13,19 | +0,08% | 13,04 | 13,39 | 13,21 | 13,19 | 13,21 | 1.194 | 250.102.800 |
25/9/2024 | 13,44 | 13,18 | -1,93% | 13,18 | 13,61 | 13,34 | 13,18 | 13,29 | 1.276 | 283.040.200 |
24/9/2024 | 13,43 | 13,44 | +1,82% | 13,34 | 13,70 | 13,50 | 13,43 | 13,44 | 992 | 247.866.700 |
23/9/2024 | 13,17 | 13,20 | +0,23% | 12,90 | 13,39 | 13,11 | 13,10 | 13,21 | 869 | 499.886.200 |
20/9/2024 | 13,43 | 13,17 | -2,44% | 12,84 | 13,52 | 13,12 | 13,17 | 13,52 | 3.122 | 2.332.674.400 |
19/9/2024 | 13,93 | 13,50 | -3,43% | 13,50 | 13,94 | 13,71 | 13,48 | 13,50 | 1.555 | 375.062.800 |
18/9/2024 | 14,54 | 13,98 | -3,85% | 13,98 | 14,54 | 14,19 | 13,98 | 14,00 | 1.128 | 246.360.600 |
17/9/2024 | 13,92 | 14,54 | +3,19% | 13,77 | 14,58 | 14,25 | 14,40 | 14,54 | 1.622 | 379.122.500 |
16/9/2024 | 13,84 | 14,09 | -1,05% | 13,61 | 14,30 | 13,89 | 13,91 | 14,09 | 1.558 | 332.580.100 |
13/9/2024 | 13,66 | 14,24 | +4,17% | 13,66 | 14,24 | 14,06 | 14,00 | 14,24 | 1.953 | 346.053.500 |
12/9/2024 | 13,69 | 13,67 | -1,87% | 13,58 | 14,06 | 13,79 | 13,66 | 13,69 | 2.469 | 417.069.100 |
11/9/2024 | 13,68 | 13,93 | +2,80% | 13,48 | 13,93 | 13,73 | 13,81 | 13,93 | 1.175 | 223.942.600 |
10/9/2024 | 13,54 | 13,55 | +0,07% | 12,81 | 13,69 | 13,42 | 13,55 | 13,64 | 2.144 | 504.613.700 |
9/9/2024 | 14,17 | 13,54 | -4,38% | 13,54 | 14,27 | 13,73 | 13,54 | 13,72 | 1.098 | 291.139.300 |
6/9/2024 | 14,18 | 14,16 | -1,87% | 14,16 | 14,53 | 14,31 | 14,16 | 14,20 | 1.496 | 350.022.100 |
5/9/2024 | 14,52 | 14,43 | -0,55% | 14,05 | 14,58 | 14,34 | 14,42 | 14,52 | 1.337 | 333.150.500 |
4/9/2024 | 14,36 | 14,51 | +1,04% | 14,17 | 14,52 | 14,36 | 14,40 | 14,51 | 1.749 | 380.543.600 |
3/9/2024 | 14,07 | 14,36 | +3,01% | 13,94 | 14,50 | 14,32 | 14,36 | 14,40 | 2.008 | 459.627.200 |
2/9/2024 | 13,95 | 13,94 | -0,21% | 13,61 | 14,07 | 13,69 | 13,83 | 13,94 | 1.769 | 1.695.655.800 |
30/8/2024 | 13,16 | 13,97 | +5,28% | 13,12 | 14,50 | 13,97 | 13,93 | 13,97 | 3.406 | 984.071.000 |
29/8/2024 | 13,90 | 13,27 | -2,14% | 13,10 | 13,92 | 13,51 | 13,27 | 13,33 | 2.168 | 558.844.600 |
28/8/2024 | 13,11 | 13,56 | +2,81% | 12,98 | 13,56 | 13,29 | 13,32 | 13,56 | 1.392 | 326.432.300 |
27/8/2024 | 13,01 | 13,19 | -0,08% | 12,95 | 13,34 | 13,17 | 13,18 | 13,19 | 998 | 184.837.400 |
26/8/2024 | 13,73 | 13,20 | -3,86% | 12,47 | 13,73 | 13,07 | 13,17 | 13,27 | 2.801 | 678.073.200 |
23/8/2024 | 13,20 | 13,73 | +3,31% | 13,18 | 13,79 | 13,44 | 13,72 | 13,77 | 1.279 | 1.428.449.100 |
22/8/2024 | 13,51 | 13,29 | -1,70% | 13,19 | 13,51 | 13,27 | 13,25 | 13,29 | 1.202 | 294.720.000 |
21/8/2024 | 12,82 | 13,52 | +3,28% | 12,82 | 13,53 | 13,37 | 13,48 | 13,52 | 1.946 | 448.861.000 |
20/8/2024 | 12,74 | 13,09 | +3,64% | 12,60 | 13,47 | 13,04 | 13,05 | 13,09 | 2.800 | 654.791.600 |
19/8/2024 | 11,68 | 12,63 | +8,13% | 11,68 | 12,69 | 12,30 | 12,62 | 12,68 | 1.206 | 310.430.800 |
16/8/2024 | 11,93 | 11,68 | -2,59% | 11,60 | 12,16 | 11,81 | 11,68 | 11,75 | 1.241 | 532.439.200 |
15/8/2024 | 12,10 | 11,99 | +0,50% | 11,85 | 12,35 | 12,13 | 11,96 | 11,99 | 1.167 | 230.170.800 |
14/8/2024 | 12,01 | 11,93 | -1,40% | 11,93 | 12,05 | 11,99 | 11,93 | 12,00 | 1.108 | 180.548.600 |
13/8/2024 | 11,60 | 12,10 | +3,51% | 11,50 | 12,10 | 11,80 | 11,95 | 12,10 | 1.566 | 308.684.100 |
12/8/2024 | 11,79 | 11,69 | +0,60% | 11,54 | 11,84 | 11,68 | 11,68 | 11,70 | 917 | 246.131.000 |
9/8/2024 | 11,70 | 11,62 | -0,60% | 11,43 | 11,73 | 11,62 | 11,62 | 11,68 | 998 | 198.614.800 |
8/8/2024 | 11,31 | 11,69 | +3,45% | 11,14 | 11,79 | 11,44 | 11,55 | 11,69 | 1.365 | 358.664.600 |
7/8/2024 | 10,87 | 11,30 | +11,88% | 10,58 | 11,59 | 11,09 | 11,26 | 11,30 | 1.988 | 698.100.100 |
6/8/2024 | 10,18 | 10,10 | -0,79% | 10,01 | 10,35 | 10,08 | 10,10 | 10,13 | 881 | 171.353.100 |
5/8/2024 | 10,20 | 10,18 | -1,83% | 10,03 | 10,32 | 10,15 | 10,18 | 10,26 | 980 | 181.215.700 |
2/8/2024 | 10,16 | 10,37 | +2,07% | 10,03 | 10,49 | 10,32 | 10,36 | 10,43 | 493 | 81.564.800 |
1/8/2024 | 10,35 | 10,16 | -1,93% | 10,08 | 10,52 | 10,33 | 10,15 | 10,20 | 1.033 | 257.062.100 |
31/7/2024 | 10,59 | 10,36 | -0,19% | 10,35 | 10,68 | 10,48 | 10,36 | 10,40 | 914 | 198.550.500 |
30/7/2024 | 10,73 | 10,38 | -3,98% | 10,24 | 10,78 | 10,43 | 10,37 | 10,38 | 995 | 178.060.000 |
29/7/2024 | 11,40 | 10,81 | -4,25% | 10,76 | 11,40 | 10,93 | 10,81 | 10,90 | 769 | 153.143.700 |
26/7/2024 | 11,30 | 11,29 | +1,71% | 11,09 | 11,36 | 11,25 | 11,28 | 11,32 | 567 | 96.333.200 |
25/7/2024 | 11,00 | 11,10 | +0,36% | 11,00 | 11,44 | 11,15 | 11,10 | 11,23 | 796 | 653.919.800 |
24/7/2024 | 11,30 | 11,06 | -2,21% | 11,03 | 11,33 | 11,17 | 11,06 | 11,09 | 980 | 157.440.500 |
23/7/2024 | 11,74 | 11,31 | -3,58% | 11,31 | 11,78 | 11,52 | 11,31 | 11,44 | 583 | 124.835.600 |
22/7/2024 | 11,30 | 11,73 | +3,90% | 11,30 | 11,91 | 11,69 | 11,72 | 11,74 | 1.249 | 338.764.100 |
19/7/2024 | 11,38 | 11,29 | -2,50% | 11,25 | 11,61 | 11,38 | 11,29 | 11,32 | 507 | 86.300.700 |
18/7/2024 | 11,95 | 11,58 | -3,90% | 11,45 | 12,00 | 11,63 | 11,50 | 11,58 | 1.033 | 180.175.500 |
17/7/2024 | 12,30 | 12,05 | -1,95% | 11,64 | 12,47 | 12,21 | 12,00 | 12,05 | 1.637 | 274.937.400 |
16/7/2024 | 12,20 | 12,29 | +0,08% | 12,04 | 12,44 | 12,25 | 12,29 | 12,30 | 789 | 147.654.600 |
15/7/2024 | 11,87 | 12,28 | +3,19% | 11,87 | 12,28 | 12,03 | 12,28 | 12,29 | 1.201 | 272.505.200 |
12/7/2024 | 11,71 | 11,90 | +2,59% | 11,41 | 11,99 | 11,82 | 11,90 | 11,98 | 1.308 | 386.410.400 |
11/7/2024 | 11,98 | 11,60 | -3,25% | 11,60 | 12,03 | 11,78 | 11,60 | 11,71 | 981 | 257.498.400 |
10/7/2024 | 11,99 | 11,99 | +0,33% | 11,75 | 12,16 | 11,94 | 11,99 | 12,00 | 1.094 | 216.477.800 |
9/7/2024 | 11,77 | 11,95 | +1,53% | 11,58 | 11,95 | 11,76 | 11,89 | 11,95 | 906 | 178.296.600 |
8/7/2024 | 12,00 | 11,77 | -0,25% | 11,58 | 12,00 | 11,76 | 11,76 | 11,78 | 1.073 | 184.179.300 |
5/7/2024 | 11,63 | 11,80 | +2,08% | 11,56 | 11,97 | 11,80 | 11,76 | 11,82 | 1.442 | 267.249.900 |
4/7/2024 | 10,97 | 11,56 | +8,04% | 10,90 | 11,61 | 11,35 | 11,56 | 11,60 | 1.402 | 375.681.700 |
3/7/2024 | 10,48 | 10,70 | +1,90% | 10,48 | 10,85 | 10,73 | 10,70 | 10,78 | 781 | 132.737.100 |
2/7/2024 | 10,15 | 10,50 | +2,54% | 10,15 | 10,69 | 10,52 | 10,50 | 10,59 | 1.135 | 222.311.500 |
1/7/2024 | 10,41 | 10,24 | -2,38% | 10,11 | 10,46 | 10,22 | 10,14 | 10,24 | 904 | 211.205.700 |
28/6/2024 | 10,68 | 10,49 | -1,59% | 10,42 | 10,75 | 10,59 | 10,41 | 10,50 | 650 | 123.907.000 |
27/6/2024 | 9,72 | 10,66 | +9,78% | 9,53 | 10,66 | 10,19 | 10,60 | 10,68 | 1.847 | 534.409.500 |
26/6/2024 | 9,66 | 9,71 | 0,00% | 9,60 | 9,76 | 9,67 | 9,65 | 9,71 | 1.061 | 248.345.900 |
25/6/2024 | 9,73 | 9,71 | -1,12% | 9,71 | 9,94 | 9,78 | 9,70 | 9,78 | 1.091 | 189.131.200 |
24/6/2024 | 9,75 | 9,82 | +1,87% | 9,57 | 9,94 | 9,75 | 9,78 | 9,82 | 2.628 | 370.378.800 |
21/6/2024 | 9,41 | 9,64 | +2,44% | 9,39 | 9,80 | 9,60 | 9,61 | 9,65 | 1.221 | 173.685.800 |
20/6/2024 | 9,60 | 9,41 | -2,39% | 9,20 | 9,69 | 9,42 | 9,41 | 9,49 | 1.523 | 371.564.800 |
19/6/2024 | 9,70 | 9,64 | -1,63% | 9,50 | 9,80 | 9,66 | 9,63 | 9,64 | 876 | 165.374.800 |
18/6/2024 | 9,89 | 9,80 | -1,21% | 9,80 | 10,03 | 9,87 | 9,80 | 9,85 | 866 | 127.493.200 |
17/6/2024 | 10,00 | 9,92 | -0,70% | 9,85 | 10,03 | 9,94 | 9,92 | 9,94 | 878 | 137.893.200 |
14/6/2024 | 10,00 | 9,99 | -0,99% | 9,99 | 10,14 | 10,05 | 9,99 | 10,05 | 983 | 121.993.200 |
13/6/2024 | 10,02 | 10,09 | +0,10% | 9,95 | 10,15 | 10,03 | 10,05 | 10,09 | 937 | 207.439.400 |
12/6/2024 | 10,26 | 10,08 | -1,56% | 10,00 | 10,38 | 10,06 | 10,05 | 10,08 | 1.273 | 267.606.900 |
11/6/2024 | 10,01 | 10,24 | +2,09% | 9,96 | 10,40 | 10,24 | 10,22 | 10,29 | 1.179 | 237.511.000 |
10/6/2024 | 10,24 | 10,03 | -1,96% | 9,92 | 10,30 | 10,04 | 10,02 | 10,05 | 1.152 | 254.851.500 |
7/6/2024 | 10,33 | 10,23 | -2,39% | 10,21 | 10,45 | 10,30 | 10,22 | 10,26 | 990 | 194.549.200 |
6/6/2024 | 10,35 | 10,48 | +0,77% | 10,34 | 10,59 | 10,46 | 10,41 | 10,48 | 1.124 | 214.139.600 |
5/6/2024 | 10,36 | 10,40 | -0,57% | 10,30 | 10,62 | 10,41 | 10,40 | 10,41 | 1.014 | 168.999.200 |
4/6/2024 | 10,57 | 10,46 | -0,38% | 10,24 | 10,57 | 10,39 | 10,46 | 10,47 | 1.218 | 240.061.700 |
3/6/2024 | 10,25 | 10,50 | +2,34% | 10,20 | 10,70 | 10,46 | 10,50 | 10,59 | 1.404 | 266.646.800 |
31/5/2024 | 10,31 | 10,26 | -0,48% | 10,24 | 10,44 | 10,32 | 10,26 | 10,28 | 1.092 | 276.170.300 |
29/5/2024 | 10,35 | 10,31 | -0,77% | 10,30 | 10,46 | 10,35 | 10,30 | 10,31 | 855 | 139.118.100 |
28/5/2024 | 10,52 | 10,39 | -1,24% | 10,31 | 10,56 | 10,38 | 10,38 | 10,40 | 873 | 206.539.100 |
27/5/2024 | 10,50 | 10,52 | +0,48% | 10,30 | 10,55 | 10,41 | 10,48 | 10,52 | 485 | 103.945.800 |
24/5/2024 | 10,50 | 10,47 | 0,00% | 10,38 | 10,58 | 10,46 | 10,47 | 10,48 | 494 | 81.591.100 |
23/5/2024 | 10,60 | 10,47 | -0,95% | 10,30 | 10,60 | 10,42 | 10,46 | 10,53 | 734 | 150.354.300 |
22/5/2024 | 10,73 | 10,57 | -1,31% | 10,45 | 10,73 | 10,54 | 10,57 | 10,58 | 799 | 157.998.100 |
21/5/2024 | 10,80 | 10,71 | -0,56% | 10,70 | 10,96 | 10,79 | 10,71 | 10,77 | 991 | 169.750.300 |
20/5/2024 | 10,89 | 10,77 | -1,10% | 10,69 | 10,91 | 10,78 | 10,77 | 10,83 | 740 | 157.269.700 |
17/5/2024 | 10,68 | 10,89 | +2,06% | 10,58 | 10,98 | 10,83 | 10,83 | 10,89 | 700 | 116.450.900 |
16/5/2024 | 10,64 | 10,67 | +0,28% | 10,57 | 10,78 | 10,66 | 10,67 | 10,77 | 882 | 175.262.300 |
15/5/2024 | 10,53 | 10,64 | +1,04% | 10,40 | 10,79 | 10,58 | 10,62 | 10,64 | 870 | 176.203.200 |
14/5/2024 | 10,66 | 10,53 | -1,31% | 10,42 | 10,82 | 10,58 | 10,52 | 10,55 | 863 | 144.561.200 |
13/5/2024 | 10,79 | 10,67 | -1,20% | 10,58 | 10,94 | 10,70 | 10,67 | 10,76 | 1.235 | 186.633.100 |
10/5/2024 | 11,13 | 10,80 | -2,61% | 10,65 | 11,17 | 10,85 | 10,75 | 10,80 | 1.253 | 198.165.200 |
9/5/2024 | 10,70 | 11,09 | +3,64% | 10,57 | 11,09 | 10,88 | 11,06 | 11,09 | 1.870 | 286.722.400 |
8/5/2024 | 10,76 | 10,70 | +1,81% | 10,22 | 10,99 | 10,65 | 10,70 | 10,77 | 2.634 | 520.328.200 |
7/5/2024 | 10,31 | 10,51 | +1,55% | 10,31 | 10,66 | 10,48 | 10,40 | 10,52 | 1.278 | 241.619.000 |
6/5/2024 | 10,58 | 10,35 | -1,71% | 10,35 | 10,79 | 10,55 | 10,35 | 10,44 | 1.403 | 241.205.000 |
3/5/2024 | 10,32 | 10,53 | +3,03% | 10,32 | 10,75 | 10,53 | 10,53 | 10,68 | 1.855 | 408.190.700 |
2/5/2024 | 10,24 | 10,22 | +1,49% | 9,96 | 10,52 | 10,19 | 10,11 | 10,23 | 1.849 | 376.683.500 |
30/4/2024 | 10,05 | 10,07 | -5,45% | 9,29 | 10,35 | 9,81 | 10,01 | 10,07 | 5.553 | 1.489.206.800 |
29/4/2024 | 10,81 | 10,65 | -1,30% | 10,55 | 10,90 | 10,70 | 10,64 | 10,73 | 2.083 | 334.953.300 |
26/4/2024 | 10,40 | 10,79 | +5,78% | 10,40 | 10,92 | 10,68 | 10,75 | 10,82 | 1.802 | 384.552.700 |
25/4/2024 | 10,47 | 10,20 | -2,49% | 10,17 | 10,47 | 10,24 | 10,19 | 10,28 | 1.199 | 247.722.100 |
24/4/2024 | 10,67 | 10,46 | -1,97% | 10,23 | 10,91 | 10,46 | 10,44 | 10,46 | 1.491 | 306.577.300 |
23/4/2024 | 10,40 | 10,67 | +3,09% | 10,18 | 10,83 | 10,53 | 10,67 | 10,73 | 1.401 | 315.684.900 |
22/4/2024 | 10,28 | 10,35 | +0,58% | 10,26 | 10,42 | 10,34 | 10,35 | 10,36 | 1.249 | 244.217.700 |
19/4/2024 | 10,35 | 10,29 | +0,39% | 10,20 | 10,47 | 10,32 | 10,28 | 10,31 | 989 | 234.513.900 |
18/4/2024 | 10,47 | 10,25 | -1,91% | 10,25 | 10,57 | 10,41 | 10,24 | 10,37 | 1.289 | 308.211.500 |
17/4/2024 | 10,89 | 10,45 | -2,34% | 10,40 | 10,92 | 10,58 | 10,45 | 10,48 | 1.165 | 324.330.000 |
16/4/2024 | 10,96 | 10,70 | -2,46% | 10,62 | 10,96 | 10,77 | 10,69 | 10,75 | 2.149 | 470.456.100 |
15/4/2024 | 11,60 | 10,97 | -5,59% | 10,96 | 11,74 | 11,20 | 10,96 | 11,00 | 3.240 | 771.621.000 |
12/4/2024 | 12,00 | 11,62 | -3,17% | 11,54 | 12,00 | 11,78 | 11,62 | 11,69 | 1.461 | 480.748.900 |
11/4/2024 | 12,08 | 12,00 | -0,83% | 11,83 | 12,08 | 11,92 | 11,91 | 12,00 | 906 | 279.855.700 |
10/4/2024 | 12,00 | 12,10 | +1,00% | 11,81 | 12,10 | 11,95 | 11,96 | 12,10 | 1.121 | 386.269.200 |
9/4/2024 | 11,93 | 11,98 | +0,42% | 11,90 | 12,12 | 12,01 | 11,98 | 12,08 | 1.037 | 226.146.500 |
8/4/2024 | 12,01 | 11,93 | -0,58% | 11,89 | 12,03 | 11,94 | 11,92 | 11,97 | 1.052 | 200.047.000 |
5/4/2024 | 12,11 | 12,00 | -0,83% | 11,92 | 12,16 | 12,00 | 11,99 | 12,00 | 999 | 229.315.900 |
4/4/2024 | 12,17 | 12,10 | -0,74% | 12,01 | 12,44 | 12,20 | 12,07 | 12,10 | 1.118 | 216.460.000 |
3/4/2024 | 12,24 | 12,19 | -0,33% | 12,00 | 12,35 | 12,19 | 12,16 | 12,19 | 967 | 186.609.300 |
2/4/2024 | 12,03 | 12,23 | +2,95% | 11,90 | 12,23 | 12,07 | 12,15 | 12,23 | 1.727 | 463.925.900 |
1/4/2024 | 12,57 | 11,88 | -4,58% | 11,88 | 12,75 | 12,29 | 11,88 | 11,97 | 1.195 | 317.731.000 |
28/3/2024 | 12,25 | 12,45 | +1,88% | 12,20 | 12,66 | 12,43 | 12,36 | 12,45 | 1.171 | 293.982.400 |
27/3/2024 | 12,21 | 12,22 | +0,58% | 12,06 | 12,26 | 12,16 | 12,22 | 12,23 | 943 | 268.927.600 |
26/3/2024 | 12,10 | 12,15 | +1,17% | 11,86 | 12,42 | 12,15 | 12,15 | 12,22 | 1.540 | 488.523.900 |
25/3/2024 | 12,30 | 12,01 | -1,64% | 11,97 | 12,56 | 12,15 | 11,99 | 12,01 | 1.804 | 1.011.275.000 |
22/3/2024 | 12,00 | 12,21 | +1,67% | 11,81 | 12,30 | 12,07 | 12,16 | 12,22 | 1.984 | 482.822.700 |
21/3/2024 | 12,57 | 12,01 | -3,30% | 12,01 | 12,66 | 12,20 | 12,00 | 12,01 | 1.791 | 508.447.100 |
20/3/2024 | 11,70 | 12,42 | +4,11% | 11,53 | 12,66 | 12,11 | 12,42 | 12,52 | 2.944 | 1.097.685.400 |
19/3/2024 | 11,91 | 11,93 | +0,59% | 11,71 | 12,02 | 11,88 | 11,93 | 12,00 | 896 | 258.652.500 |
18/3/2024 | 11,98 | 11,86 | -0,34% | 11,76 | 12,09 | 11,86 | 11,86 | 11,89 | 652 | 147.198.700 |
15/3/2024 | 11,90 | 11,90 | +0,17% | 11,80 | 12,02 | 11,92 | 11,89 | 11,93 | 1.070 | 239.576.200 |
14/3/2024 | 12,17 | 11,88 | -1,90% | 11,76 | 12,20 | 11,87 | 11,80 | 11,89 | 1.125 | 287.157.100 |
13/3/2024 | 12,00 | 12,11 | +1,51% | 11,83 | 12,18 | 12,03 | 12,10 | 12,17 | 877 | 193.461.600 |
12/3/2024 | 12,16 | 11,93 | +0,85% | 11,85 | 12,18 | 11,97 | 11,92 | 11,94 | 1.066 | 190.361.300 |
11/3/2024 | 12,15 | 11,83 | -2,63% | 11,83 | 12,32 | 12,01 | 11,83 | 11,86 | 1.124 | 307.804.500 |
8/3/2024 | 12,14 | 12,15 | +0,83% | 12,00 | 12,43 | 12,21 | 0,00 | 0,00 | 1.104 | 268.696.600 |
7/3/2024 | 12,23 | 12,05 | -1,31% | 12,05 | 12,35 | 12,16 | 12,05 | 12,13 | 770 | 192.251.800 |
6/3/2024 | 12,34 | 12,21 | -1,05% | 12,21 | 12,72 | 12,37 | 12,21 | 12,31 | 1.348 | 273.527.300 |
5/3/2024 | 12,39 | 12,34 | +0,33% | 12,30 | 12,66 | 12,45 | 12,34 | 12,40 | 1.342 | 229.981.800 |
4/3/2024 | 12,75 | 12,30 | -3,53% | 12,30 | 12,77 | 12,43 | 12,30 | 12,39 | 1.544 | 265.765.500 |
1/3/2024 | 12,49 | 12,75 | +2,74% | 12,37 | 12,93 | 12,72 | 12,75 | 12,82 | 1.733 | 417.721.400 |
29/2/2024 | 12,49 | 12,41 | -0,64% | 12,11 | 12,52 | 12,37 | 12,41 | 12,45 | 2.148 | 1.365.929.500 |
28/2/2024 | 12,56 | 12,49 | -0,64% | 12,22 | 12,59 | 12,41 | 12,48 | 12,57 | 1.339 | 266.074.200 |
27/2/2024 | 12,17 | 12,57 | +3,12% | 12,15 | 12,65 | 12,44 | 12,55 | 12,59 | 1.545 | 298.028.200 |
26/2/2024 | 12,40 | 12,19 | -1,14% | 12,01 | 12,40 | 12,12 | 12,10 | 12,20 | 1.691 | 276.192.700 |
23/2/2024 | 12,88 | 12,33 | -3,45% | 12,25 | 12,92 | 12,49 | 0,00 | 0,00 | 2.036 | 319.467.600 |
22/2/2024 | 12,71 | 12,77 | +0,79% | 12,32 | 13,10 | 12,72 | 12,77 | 12,88 | 4.018 | 776.772.400 |
21/2/2024 | 12,27 | 12,67 | +3,18% | 12,12 | 12,67 | 12,37 | 12,57 | 12,68 | 1.781 | 388.017.800 |
20/2/2024 | 12,26 | 12,28 | +0,16% | 12,16 | 12,47 | 12,31 | 12,28 | 12,35 | 1.386 | 303.702.900 |
19/2/2024 | 12,22 | 12,26 | +0,33% | 11,98 | 12,30 | 12,14 | 12,25 | 12,26 | 724 | 124.349.300 |
16/2/2024 | 11,90 | 12,22 | +3,12% | 11,72 | 12,24 | 11,95 | 12,19 | 12,22 | 1.421 | 261.793.000 |
15/2/2024 | 11,82 | 11,85 | +0,17% | 11,76 | 11,94 | 11,84 | 11,78 | 11,85 | 1.137 | 204.137.400 |
14/2/2024 | 12,00 | 11,83 | -1,42% | 11,74 | 12,00 | 11,83 | 11,81 | 11,83 | 1.100 | 204.389.600 |
9/2/2024 | 12,19 | 12,00 | -1,64% | 11,93 | 12,33 | 12,14 | 0,00 | 0,00 | 1.864 | 371.587.000 |
8/2/2024 | 12,50 | 12,20 | -2,40% | 12,04 | 12,54 | 12,20 | 12,18 | 12,20 | 1.804 | 328.389.900 |
7/2/2024 | 11,88 | 12,50 | +5,22% | 11,87 | 12,63 | 12,35 | 12,50 | 12,57 | 2.433 | 437.775.200 |
6/2/2024 | 11,71 | 11,88 | +1,45% | 11,71 | 12,31 | 12,04 | 11,87 | 11,88 | 1.941 | 387.597.600 |
5/2/2024 | 11,87 | 11,71 | -1,10% | 11,60 | 11,87 | 11,73 | 11,70 | 11,71 | 2.375 | 519.776.100 |
2/2/2024 | 12,34 | 11,84 | -3,35% | 11,71 | 12,42 | 11,95 | 11,83 | 11,84 | 3.020 | 970.354.900 |
1/2/2024 | 12,28 | 12,25 | +0,41% | 12,05 | 12,28 | 12,14 | 12,23 | 12,25 | 1.486 | 272.066.500 |
31/1/2024 | 12,39 | 12,20 | -0,89% | 12,18 | 12,55 | 12,33 | 12,20 | 12,24 | 1.922 | 473.646.100 |
30/1/2024 | 12,50 | 12,31 | -1,44% | 12,22 | 12,57 | 12,30 | 12,31 | 12,32 | 1.291 | 322.602.900 |
29/1/2024 | 12,77 | 12,49 | -2,04% | 12,40 | 12,77 | 12,52 | 12,49 | 12,56 | 1.250 | 395.393.200 |
26/1/2024 | 12,95 | 12,75 | -1,09% | 12,67 | 13,00 | 12,76 | 12,69 | 12,75 | 1.475 | 371.322.000 |
25/1/2024 | 13,16 | 12,89 | -1,23% | 12,66 | 13,20 | 12,77 | 12,75 | 12,89 | 5.519 | 1.273.948.500 |
24/1/2024 | 12,88 | 13,05 | +1,56% | 12,88 | 13,47 | 13,24 | 13,05 | 13,19 | 2.148 | 591.019.800 |
23/1/2024 | 12,76 | 12,85 | +0,94% | 12,75 | 13,31 | 12,94 | 12,85 | 12,90 | 2.773 | 510.651.900 |
22/1/2024 | 13,22 | 12,73 | -3,56% | 12,53 | 13,45 | 12,84 | 12,66 | 12,73 | 5.142 | 1.176.936.200 |