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.
BMGB4F - BANCO BMG - PN N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 3,74 | 3,72 | 0,00% | 3,71 | 3,75 | 3,72 | 3,72 | 3,74 | 1.530 | 5.685.320 |
20/1/2025 | 3,76 | 3,72 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,74 | 2.058 | 7.949.879 |
17/1/2025 | 3,75 | 3,73 | +0,27% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 1.678 | 6.123.348 |
16/1/2025 | 3,76 | 3,72 | 0,00% | 3,70 | 3,77 | 3,73 | 3,71 | 3,72 | 1.488 | 6.260.064 |
15/1/2025 | 3,70 | 3,72 | +1,64% | 3,70 | 3,79 | 3,74 | 3,72 | 3,74 | 1.924 | 9.377.095 |
14/1/2025 | 3,73 | 3,66 | -1,35% | 3,66 | 3,74 | 3,70 | 3,65 | 3,66 | 2.091 | 8.255.570 |
13/1/2025 | 3,76 | 3,71 | -0,80% | 3,71 | 3,77 | 3,74 | 3,71 | 3,74 | 1.757 | 7.792.959 |
10/1/2025 | 3,78 | 3,74 | 0,00% | 3,73 | 3,78 | 3,74 | 3,74 | 3,75 | 1.411 | 5.863.659 |
9/1/2025 | 3,79 | 3,74 | -0,27% | 3,74 | 3,81 | 3,77 | 3,74 | 3,76 | 1.586 | 6.497.906 |
8/1/2025 | 3,81 | 3,75 | -0,53% | 3,75 | 3,82 | 3,77 | 3,75 | 3,77 | 1.848 | 6.680.221 |
7/1/2025 | 3,82 | 3,77 | -0,53% | 3,77 | 3,89 | 3,81 | 3,77 | 3,80 | 1.868 | 7.752.961 |
6/1/2025 | 3,77 | 3,79 | +1,88% | 3,73 | 3,83 | 3,77 | 3,78 | 3,80 | 2.154 | 8.345.651 |
3/1/2025 | 3,72 | 3,72 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 2.158 | 9.418.150 |
2/1/2025 | 3,79 | 3,73 | -0,53% | 3,71 | 3,80 | 3,74 | 3,73 | 3,75 | 2.881 | 12.862.873 |
30/12/2024 | 3,79 | 3,75 | 0,00% | 3,73 | 3,80 | 3,75 | 3,74 | 3,75 | 2.792 | 11.046.522 |
27/12/2024 | 3,76 | 3,75 | +0,81% | 3,70 | 3,76 | 3,73 | 3,74 | 3,75 | 2.799 | 10.540.435 |
26/12/2024 | 3,75 | 3,72 | 0,00% | 3,72 | 3,76 | 3,74 | 3,72 | 3,74 | 2.566 | 11.121.855 |
23/12/2024 | 3,82 | 3,72 | -2,11% | 3,71 | 3,85 | 3,76 | 3,72 | 3,73 | 3.463 | 14.137.150 |
20/12/2024 | 3,79 | 3,80 | +1,33% | 3,71 | 3,80 | 3,74 | 3,79 | 3,80 | 2.837 | 12.492.943 |
19/12/2024 | 3,79 | 3,75 | -0,27% | 3,73 | 3,81 | 3,77 | 3,74 | 3,75 | 2.672 | 11.264.963 |
18/12/2024 | 3,89 | 3,76 | -2,34% | 3,75 | 3,92 | 3,84 | 3,76 | 3,79 | 4.309 | 18.273.402 |
17/12/2024 | 3,91 | 3,85 | -0,52% | 3,76 | 3,91 | 3,83 | 3,85 | 3,87 | 2.473 | 11.408.277 |
16/12/2024 | 3,95 | 3,87 | -0,77% | 3,87 | 3,95 | 3,91 | 3,87 | 3,89 | 2.714 | 13.125.926 |
13/12/2024 | 3,99 | 3,90 | -1,52% | 3,90 | 4,00 | 3,94 | 3,90 | 3,92 | 2.778 | 13.078.833 |
12/12/2024 | 4,00 | 3,96 | +0,25% | 3,94 | 4,02 | 3,97 | 3,96 | 3,98 | 1.571 | 7.109.223 |
11/12/2024 | 3,93 | 3,95 | +1,54% | 3,88 | 3,97 | 3,91 | 3,93 | 3,95 | 1.715 | 7.827.165 |
10/12/2024 | 3,95 | 3,89 | -0,77% | 3,88 | 3,95 | 3,91 | 3,89 | 3,92 | 2.108 | 8.605.363 |
9/12/2024 | 3,99 | 3,92 | -0,51% | 3,90 | 3,99 | 3,94 | 3,91 | 3,92 | 2.558 | 10.882.773 |
6/12/2024 | 4,00 | 3,94 | -0,76% | 3,93 | 4,01 | 3,97 | 3,93 | 3,94 | 2.837 | 11.654.697 |
5/12/2024 | 3,97 | 3,97 | -2,22% | 3,93 | 4,02 | 3,97 | 3,97 | 3,99 | 2.035 | 9.466.106 |
4/12/2024 | 4,07 | 4,06 | +1,00% | 4,02 | 4,10 | 4,06 | 4,05 | 4,06 | 1.818 | 9.760.472 |
3/12/2024 | 4,10 | 4,02 | -1,95% | 4,02 | 4,14 | 4,07 | 4,02 | 4,05 | 2.065 | 10.350.409 |
2/12/2024 | 4,02 | 4,10 | +1,49% | 4,01 | 4,15 | 4,09 | 4,10 | 4,11 | 2.596 | 13.070.917 |
29/11/2024 | 4,00 | 4,04 | +2,02% | 3,96 | 4,05 | 4,00 | 4,03 | 4,04 | 2.635 | 13.982.948 |
28/11/2024 | 4,06 | 3,96 | -2,70% | 3,95 | 4,11 | 4,00 | 3,96 | 3,98 | 1.946 | 8.788.702 |
27/11/2024 | 4,19 | 4,07 | -2,86% | 4,04 | 4,22 | 4,12 | 4,07 | 4,10 | 1.573 | 6.425.122 |
26/11/2024 | 4,02 | 4,19 | +4,23% | 4,00 | 4,22 | 4,09 | 4,19 | 4,20 | 1.444 | 6.696.701 |
25/11/2024 | 4,01 | 4,02 | +0,50% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 2.034 | 8.370.824 |
22/11/2024 | 4,04 | 4,00 | -0,25% | 3,98 | 4,05 | 3,99 | 4,00 | 4,02 | 1.787 | 7.822.674 |
21/11/2024 | 4,02 | 4,01 | 0,00% | 3,99 | 4,04 | 4,00 | 4,00 | 4,01 | 2.410 | 9.102.294 |
19/11/2024 | 4,04 | 4,01 | -0,74% | 3,95 | 4,09 | 4,01 | 4,01 | 4,03 | 1.777 | 8.304.583 |
18/11/2024 | 4,02 | 4,04 | +1,51% | 4,00 | 4,12 | 4,05 | 4,03 | 4,04 | 2.069 | 9.065.193 |
14/11/2024 | 4,02 | 3,98 | -0,25% | 3,96 | 4,03 | 4,00 | 3,98 | 4,02 | 1.960 | 7.541.069 |
13/11/2024 | 4,03 | 3,99 | -0,75% | 3,97 | 4,05 | 4,00 | 3,99 | 4,00 | 1.574 | 6.942.688 |
12/11/2024 | 4,02 | 4,02 | +0,25% | 3,98 | 4,05 | 4,02 | 4,02 | 4,03 | 1.432 | 6.261.013 |
11/11/2024 | 4,02 | 4,01 | 0,00% | 3,96 | 4,03 | 3,99 | 3,99 | 4,01 | 2.465 | 11.335.390 |
8/11/2024 | 4,10 | 4,01 | -0,99% | 3,94 | 4,11 | 4,00 | 4,00 | 4,01 | 4.236 | 18.157.614 |
7/11/2024 | 4,10 | 4,05 | -0,25% | 4,01 | 4,10 | 4,05 | 4,04 | 4,05 | 1.851 | 8.470.317 |
6/11/2024 | 4,04 | 4,06 | +1,25% | 3,99 | 4,08 | 4,03 | 4,06 | 4,08 | 1.298 | 5.950.077 |
5/11/2024 | 4,05 | 4,01 | 0,00% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 1.353 | 5.856.723 |
4/11/2024 | 4,01 | 4,01 | 0,00% | 3,99 | 4,06 | 4,02 | 3,99 | 4,01 | 1.813 | 8.095.743 |
1/11/2024 | 4,04 | 4,01 | -1,23% | 3,97 | 4,06 | 4,01 | 4,00 | 4,01 | 1.723 | 7.707.131 |
31/10/2024 | 4,11 | 4,06 | +0,25% | 4,02 | 4,12 | 4,07 | 4,05 | 4,07 | 1.547 | 6.961.485 |
30/10/2024 | 4,05 | 4,05 | +0,25% | 4,03 | 4,17 | 4,09 | 4,05 | 4,09 | 1.536 | 6.474.329 |
29/10/2024 | 4,04 | 4,04 | 0,00% | 4,01 | 4,10 | 4,04 | 4,02 | 4,04 | 1.369 | 5.910.737 |
28/10/2024 | 4,08 | 4,04 | -0,98% | 4,01 | 4,15 | 4,08 | 4,03 | 4,04 | 1.931 | 8.866.472 |
25/10/2024 | 4,17 | 4,08 | -0,97% | 4,06 | 4,20 | 4,12 | 4,08 | 4,09 | 1.359 | 6.353.520 |
24/10/2024 | 4,17 | 4,12 | -0,72% | 4,06 | 4,17 | 4,10 | 4,12 | 4,14 | 1.298 | 6.307.149 |
23/10/2024 | 4,20 | 4,15 | -2,12% | 4,12 | 4,23 | 4,16 | 4,15 | 4,16 | 1.558 | 6.403.090 |
22/10/2024 | 4,21 | 4,24 | -1,62% | 4,17 | 4,26 | 4,21 | 4,23 | 4,24 | 1.527 | 7.605.681 |
21/10/2024 | 4,65 | 4,31 | -6,30% | 4,27 | 4,66 | 4,44 | 4,31 | 4,33 | 3.489 | 18.838.107 |
18/10/2024 | 4,52 | 4,60 | +2,68% | 4,48 | 4,62 | 4,54 | 4,58 | 4,60 | 1.730 | 10.011.385 |
17/10/2024 | 4,47 | 4,48 | 0,00% | 4,38 | 4,52 | 4,46 | 4,48 | 4,50 | 1.715 | 7.576.296 |
16/10/2024 | 4,45 | 4,48 | +1,59% | 4,39 | 4,53 | 4,45 | 4,48 | 4,49 | 1.866 | 9.759.653 |
15/10/2024 | 4,40 | 4,41 | +1,38% | 4,31 | 4,44 | 4,37 | 4,39 | 4,41 | 1.775 | 8.568.841 |
14/10/2024 | 4,24 | 4,35 | +2,59% | 4,18 | 4,39 | 4,28 | 4,34 | 4,35 | 2.354 | 11.156.317 |
11/10/2024 | 4,15 | 4,24 | +2,66% | 4,08 | 4,24 | 4,15 | 4,21 | 4,24 | 1.548 | 6.960.915 |
10/10/2024 | 4,09 | 4,13 | +2,23% | 4,04 | 4,13 | 4,08 | 4,12 | 4,13 | 1.341 | 6.413.011 |
9/10/2024 | 4,11 | 4,04 | -1,94% | 4,04 | 4,14 | 4,10 | 4,04 | 4,05 | 1.613 | 7.525.936 |
8/10/2024 | 4,14 | 4,12 | 0,00% | 4,06 | 4,15 | 4,10 | 4,11 | 4,12 | 1.765 | 7.931.931 |
7/10/2024 | 4,08 | 4,12 | +1,48% | 4,04 | 4,16 | 4,08 | 4,08 | 4,13 | 2.383 | 12.483.543 |
4/10/2024 | 4,00 | 4,06 | +2,53% | 3,96 | 4,06 | 4,01 | 4,04 | 4,06 | 1.575 | 7.440.698 |
3/10/2024 | 4,05 | 3,96 | -1,98% | 3,95 | 4,07 | 3,99 | 3,96 | 3,97 | 1.896 | 9.900.138 |
2/10/2024 | 4,03 | 4,04 | +0,50% | 3,99 | 4,08 | 4,04 | 4,04 | 4,05 | 1.738 | 8.659.141 |
1/10/2024 | 3,85 | 4,02 | +5,51% | 3,84 | 4,08 | 3,97 | 4,01 | 4,02 | 2.371 | 13.483.618 |
30/9/2024 | 3,83 | 3,81 | +0,26% | 3,77 | 3,85 | 3,79 | 3,79 | 3,81 | 2.134 | 8.627.730 |
26/9/2024 | 3,79 | 3,80 | +0,53% | 3,77 | 3,84 | 3,81 | 3,80 | 3,81 | 1.489 | 6.816.393 |
25/9/2024 | 3,82 | 3,78 | -1,05% | 3,77 | 3,85 | 3,79 | 3,78 | 3,79 | 1.732 | 6.683.032 |
24/9/2024 | 3,84 | 3,82 | 0,00% | 3,80 | 3,86 | 3,83 | 3,82 | 3,83 | 1.536 | 6.884.415 |
23/9/2024 | 3,87 | 3,82 | -1,29% | 3,79 | 3,87 | 3,82 | 3,81 | 3,82 | 2.362 | 8.910.297 |
20/9/2024 | 3,95 | 3,87 | -1,28% | 3,80 | 3,95 | 3,86 | 3,87 | 3,88 | 2.149 | 8.588.216 |
19/9/2024 | 3,93 | 3,92 | +0,51% | 3,88 | 3,94 | 3,91 | 3,90 | 3,92 | 1.590 | 6.996.633 |
18/9/2024 | 3,95 | 3,90 | -0,51% | 3,89 | 3,96 | 3,92 | 3,90 | 3,92 | 1.889 | 6.788.111 |
17/9/2024 | 3,96 | 3,92 | -0,51% | 3,89 | 3,97 | 3,92 | 3,91 | 3,92 | 1.730 | 6.828.007 |
16/9/2024 | 3,92 | 3,94 | +0,51% | 3,86 | 3,96 | 3,90 | 3,94 | 3,96 | 2.342 | 9.347.018 |
13/9/2024 | 3,87 | 3,92 | +1,03% | 3,87 | 3,94 | 3,90 | 3,91 | 3,92 | 2.116 | 7.674.958 |
12/9/2024 | 3,86 | 3,88 | +1,57% | 3,80 | 3,88 | 3,83 | 3,87 | 3,88 | 1.736 | 7.676.568 |
11/9/2024 | 3,89 | 3,82 | -1,55% | 3,77 | 3,90 | 3,83 | 3,82 | 3,84 | 2.229 | 10.257.616 |
10/9/2024 | 3,92 | 3,88 | -0,26% | 3,84 | 3,93 | 3,88 | 3,86 | 3,88 | 2.172 | 9.965.480 |
9/9/2024 | 3,92 | 3,89 | +0,52% | 3,85 | 3,92 | 3,87 | 3,89 | 3,90 | 2.472 | 10.154.429 |
6/9/2024 | 3,92 | 3,87 | -0,77% | 3,82 | 3,94 | 3,87 | 3,87 | 3,88 | 2.401 | 10.267.394 |
5/9/2024 | 3,88 | 3,90 | +1,30% | 3,85 | 3,90 | 3,88 | 3,87 | 3,90 | 1.829 | 7.425.334 |
4/9/2024 | 3,83 | 3,85 | +0,52% | 3,80 | 3,88 | 3,85 | 3,85 | 3,87 | 1.914 | 7.625.166 |
3/9/2024 | 3,84 | 3,83 | -0,26% | 3,78 | 3,85 | 3,81 | 3,82 | 3,83 | 2.092 | 8.185.917 |
2/9/2024 | 3,83 | 3,84 | +1,32% | 3,75 | 3,85 | 3,79 | 3,82 | 3,85 | 2.664 | 10.530.697 |
30/8/2024 | 3,88 | 3,79 | -2,07% | 3,76 | 3,88 | 3,82 | 3,79 | 3,81 | 2.800 | 11.058.053 |
29/8/2024 | 3,89 | 3,87 | +0,52% | 3,81 | 3,89 | 3,84 | 3,86 | 3,87 | 1.501 | 5.803.451 |
28/8/2024 | 3,93 | 3,85 | -2,28% | 3,82 | 3,93 | 3,85 | 3,85 | 3,88 | 1.613 | 6.796.007 |
27/8/2024 | 3,96 | 3,94 | +1,03% | 3,87 | 3,97 | 3,92 | 3,93 | 3,94 | 1.713 | 7.593.727 |
26/8/2024 | 3,81 | 3,90 | +2,63% | 3,79 | 3,92 | 3,86 | 3,88 | 3,90 | 2.315 | 10.201.922 |
23/8/2024 | 3,76 | 3,80 | +1,60% | 3,72 | 3,80 | 3,76 | 3,79 | 3,80 | 1.535 | 5.606.199 |
22/8/2024 | 3,79 | 3,74 | -1,32% | 3,71 | 3,80 | 3,76 | 3,71 | 3,74 | 1.722 | 6.920.483 |
21/8/2024 | 3,75 | 3,79 | +1,88% | 3,71 | 3,80 | 3,76 | 3,77 | 3,79 | 1.960 | 7.185.556 |
20/8/2024 | 3,75 | 3,72 | -0,53% | 3,70 | 3,76 | 3,73 | 3,72 | 3,75 | 2.187 | 8.638.697 |
19/8/2024 | 3,70 | 3,74 | +2,19% | 3,65 | 3,78 | 3,72 | 3,73 | 3,74 | 2.613 | 9.624.058 |
16/8/2024 | 3,71 | 3,66 | -0,54% | 3,65 | 3,73 | 3,69 | 3,66 | 3,68 | 2.163 | 8.914.489 |
15/8/2024 | 3,71 | 3,68 | 0,00% | 3,51 | 3,78 | 3,64 | 3,68 | 3,72 | 3.360 | 13.076.123 |
14/8/2024 | 3,67 | 3,68 | +0,82% | 3,62 | 3,70 | 3,66 | 3,66 | 3,68 | 1.813 | 7.285.811 |
13/8/2024 | 3,55 | 3,65 | +3,99% | 3,53 | 3,66 | 3,61 | 3,65 | 3,66 | 1.476 | 6.220.007 |
12/8/2024 | 3,54 | 3,51 | -1,68% | 3,48 | 3,57 | 3,52 | 3,51 | 3,52 | 2.073 | 8.347.044 |
9/8/2024 | 3,50 | 3,57 | +1,71% | 3,50 | 3,57 | 3,53 | 3,54 | 3,57 | 1.429 | 5.970.984 |
8/8/2024 | 3,49 | 3,51 | +0,86% | 3,48 | 3,52 | 3,49 | 3,50 | 3,51 | 1.536 | 6.096.981 |
7/8/2024 | 3,45 | 3,48 | +1,16% | 3,45 | 3,50 | 3,47 | 3,48 | 3,49 | 1.962 | 6.580.378 |
6/8/2024 | 3,43 | 3,44 | +0,29% | 3,40 | 3,45 | 3,43 | 3,44 | 3,45 | 1.765 | 5.496.333 |
5/8/2024 | 3,46 | 3,43 | -2,00% | 3,31 | 3,46 | 3,41 | 3,42 | 3,43 | 2.456 | 10.414.281 |
2/8/2024 | 3,55 | 3,50 | -0,57% | 3,45 | 3,56 | 3,49 | 3,48 | 3,50 | 1.578 | 6.211.261 |
1/8/2024 | 3,55 | 3,52 | -0,28% | 3,49 | 3,57 | 3,53 | 3,52 | 3,55 | 1.433 | 5.523.502 |
31/7/2024 | 3,50 | 3,53 | +0,86% | 3,47 | 3,55 | 3,51 | 3,52 | 3,53 | 1.634 | 6.429.811 |
30/7/2024 | 3,48 | 3,50 | +1,74% | 3,41 | 3,50 | 3,45 | 3,49 | 3,50 | 1.513 | 5.799.568 |
29/7/2024 | 3,52 | 3,44 | -1,15% | 3,41 | 3,53 | 3,45 | 3,44 | 3,45 | 1.982 | 7.030.826 |
26/7/2024 | 3,48 | 3,48 | +0,29% | 3,45 | 3,51 | 3,46 | 3,47 | 3,48 | 1.702 | 5.442.495 |
25/7/2024 | 3,46 | 3,47 | 0,00% | 3,41 | 3,48 | 3,44 | 3,47 | 3,48 | 1.631 | 5.209.726 |
24/7/2024 | 3,55 | 3,47 | -1,98% | 3,45 | 3,55 | 3,48 | 3,47 | 3,48 | 2.061 | 7.716.479 |
23/7/2024 | 3,66 | 3,54 | -5,60% | 3,52 | 3,67 | 3,56 | 3,54 | 3,55 | 2.180 | 9.516.134 |
22/7/2024 | 3,74 | 3,75 | +0,54% | 3,71 | 3,75 | 3,73 | 3,74 | 3,75 | 2.522 | 10.979.222 |
19/7/2024 | 3,67 | 3,73 | +2,19% | 3,66 | 3,73 | 3,70 | 3,73 | 3,74 | 1.635 | 6.296.842 |
18/7/2024 | 3,72 | 3,65 | -1,88% | 3,65 | 3,77 | 3,69 | 3,65 | 3,66 | 1.886 | 8.396.524 |
17/7/2024 | 3,75 | 3,72 | -0,27% | 3,69 | 3,78 | 3,74 | 3,72 | 3,73 | 2.182 | 9.456.248 |
16/7/2024 | 3,66 | 3,73 | +2,47% | 3,65 | 3,75 | 3,70 | 3,73 | 3,74 | 1.905 | 8.063.363 |
15/7/2024 | 3,60 | 3,64 | +1,39% | 3,57 | 3,66 | 3,61 | 3,64 | 3,65 | 2.567 | 9.624.527 |
12/7/2024 | 3,58 | 3,59 | +0,28% | 3,56 | 3,59 | 3,57 | 3,58 | 3,59 | 1.970 | 7.049.685 |
11/7/2024 | 3,56 | 3,58 | +0,85% | 3,55 | 3,59 | 3,57 | 3,57 | 3,58 | 1.520 | 6.445.134 |
10/7/2024 | 3,57 | 3,55 | -0,28% | 3,54 | 3,59 | 3,56 | 3,55 | 3,57 | 1.824 | 7.484.592 |
9/7/2024 | 3,56 | 3,56 | +0,56% | 3,52 | 3,56 | 3,53 | 3,55 | 3,56 | 1.555 | 6.065.653 |
8/7/2024 | 3,51 | 3,54 | +1,14% | 3,47 | 3,55 | 3,51 | 3,52 | 3,54 | 2.512 | 8.781.012 |
5/7/2024 | 3,50 | 3,50 | +0,57% | 3,45 | 3,53 | 3,47 | 3,49 | 3,50 | 2.195 | 8.503.845 |
4/7/2024 | 3,41 | 3,48 | +2,35% | 3,41 | 3,50 | 3,45 | 3,47 | 3,49 | 1.504 | 6.228.633 |
3/7/2024 | 3,39 | 3,40 | +0,29% | 3,38 | 3,42 | 3,40 | 3,40 | 3,41 | 1.690 | 6.352.911 |
2/7/2024 | 3,39 | 3,39 | +0,89% | 3,35 | 3,40 | 3,37 | 3,35 | 3,39 | 1.788 | 6.181.049 |
1/7/2024 | 3,45 | 3,36 | -2,61% | 3,34 | 3,52 | 3,42 | 3,36 | 3,37 | 2.726 | 11.260.212 |
28/6/2024 | 3,24 | 3,45 | +5,83% | 3,24 | 3,53 | 3,40 | 3,44 | 3,45 | 2.986 | 12.478.335 |
27/6/2024 | 3,23 | 3,26 | 0,00% | 3,20 | 3,26 | 3,22 | 3,25 | 3,26 | 1.739 | 5.139.776 |
26/6/2024 | 3,29 | 3,26 | -0,31% | 3,18 | 3,29 | 3,21 | 3,23 | 3,26 | 1.619 | 5.949.372 |
25/6/2024 | 3,23 | 3,27 | +1,55% | 3,18 | 3,28 | 3,23 | 3,25 | 3,27 | 1.424 | 4.146.550 |
24/6/2024 | 3,14 | 3,22 | +2,88% | 3,11 | 3,24 | 3,16 | 3,22 | 3,24 | 1.964 | 6.142.314 |
21/6/2024 | 3,11 | 3,13 | +0,97% | 3,06 | 3,14 | 3,11 | 3,12 | 3,13 | 1.869 | 5.779.823 |
20/6/2024 | 3,09 | 3,10 | +0,65% | 3,06 | 3,13 | 3,09 | 3,09 | 3,10 | 2.046 | 6.078.598 |
19/6/2024 | 3,09 | 3,08 | 0,00% | 3,02 | 3,10 | 3,05 | 3,07 | 3,08 | 2.364 | 7.736.324 |
18/6/2024 | 3,15 | 3,08 | -1,91% | 3,06 | 3,17 | 3,11 | 3,08 | 3,09 | 2.644 | 9.723.463 |
17/6/2024 | 3,19 | 3,14 | -1,88% | 3,14 | 3,21 | 3,17 | 3,14 | 3,16 | 2.349 | 7.282.796 |
14/6/2024 | 3,16 | 3,20 | +1,91% | 3,12 | 3,20 | 3,15 | 3,18 | 3,20 | 2.047 | 6.267.704 |
13/6/2024 | 3,16 | 3,14 | -2,18% | 3,10 | 3,20 | 3,14 | 3,13 | 3,14 | 2.106 | 7.611.040 |
12/6/2024 | 3,29 | 3,21 | -1,53% | 3,21 | 3,31 | 3,22 | 3,21 | 3,24 | 1.901 | 7.527.671 |
11/6/2024 | 3,25 | 3,26 | +0,93% | 3,22 | 3,26 | 3,24 | 3,25 | 3,26 | 1.620 | 5.296.979 |
10/6/2024 | 3,28 | 3,23 | -1,22% | 3,22 | 3,29 | 3,26 | 3,23 | 3,24 | 2.504 | 8.878.019 |
7/6/2024 | 3,36 | 3,27 | -2,39% | 3,26 | 3,37 | 3,31 | 3,27 | 3,28 | 2.454 | 9.266.635 |
6/6/2024 | 3,37 | 3,35 | -0,30% | 3,35 | 3,42 | 3,37 | 3,35 | 3,36 | 1.584 | 6.067.382 |
5/6/2024 | 3,36 | 3,36 | -0,59% | 3,33 | 3,39 | 3,36 | 3,36 | 3,37 | 1.708 | 7.187.812 |
4/6/2024 | 3,35 | 3,38 | +0,90% | 3,34 | 3,38 | 3,36 | 3,37 | 3,38 | 1.490 | 5.732.511 |
3/6/2024 | 3,37 | 3,35 | -1,47% | 3,33 | 3,43 | 3,36 | 3,35 | 3,36 | 2.168 | 7.927.258 |
31/5/2024 | 3,42 | 3,40 | -0,58% | 3,37 | 3,43 | 3,39 | 3,39 | 3,41 | 1.663 | 6.085.225 |
29/5/2024 | 3,40 | 3,42 | +1,18% | 3,35 | 3,42 | 3,39 | 3,41 | 3,42 | 1.664 | 5.362.480 |
28/5/2024 | 3,37 | 3,38 | +0,60% | 3,36 | 3,45 | 3,40 | 3,38 | 3,40 | 1.804 | 6.151.268 |
27/5/2024 | 3,31 | 3,36 | +1,82% | 3,28 | 3,37 | 3,32 | 3,35 | 3,36 | 1.837 | 5.767.101 |
24/5/2024 | 3,32 | 3,30 | -1,49% | 3,29 | 3,32 | 3,30 | 3,30 | 3,31 | 1.574 | 4.747.734 |
23/5/2024 | 3,37 | 3,35 | +0,30% | 3,30 | 3,38 | 3,32 | 3,34 | 3,35 | 1.617 | 5.471.727 |
22/5/2024 | 3,46 | 3,34 | -3,19% | 3,32 | 3,46 | 3,38 | 3,33 | 3,34 | 2.054 | 7.395.918 |
21/5/2024 | 3,48 | 3,45 | 0,00% | 3,40 | 3,50 | 3,44 | 3,44 | 3,45 | 2.149 | 7.199.669 |
20/5/2024 | 3,40 | 3,45 | +1,77% | 3,39 | 3,50 | 3,45 | 3,45 | 3,46 | 2.324 | 7.916.792 |
17/5/2024 | 3,43 | 3,39 | -0,88% | 3,37 | 3,48 | 3,41 | 3,38 | 3,39 | 1.943 | 7.377.594 |
16/5/2024 | 3,36 | 3,42 | +2,70% | 3,35 | 3,62 | 3,43 | 3,41 | 3,43 | 2.845 | 12.062.348 |
15/5/2024 | 3,31 | 3,33 | +0,60% | 3,26 | 3,33 | 3,30 | 3,33 | 3,34 | 1.845 | 5.793.276 |
14/5/2024 | 3,30 | 3,31 | +0,61% | 3,26 | 3,31 | 3,28 | 3,27 | 3,31 | 1.473 | 4.831.815 |
13/5/2024 | 3,26 | 3,29 | +1,23% | 3,25 | 3,30 | 3,27 | 3,27 | 3,29 | 1.421 | 4.531.402 |
10/5/2024 | 3,30 | 3,25 | -1,52% | 3,24 | 3,33 | 3,27 | 3,25 | 3,27 | 1.604 | 5.770.427 |
9/5/2024 | 3,36 | 3,30 | -1,49% | 3,27 | 3,37 | 3,29 | 3,29 | 3,30 | 1.681 | 5.687.621 |
8/5/2024 | 3,38 | 3,35 | -0,89% | 3,32 | 3,40 | 3,36 | 3,35 | 3,36 | 1.690 | 6.138.827 |
7/5/2024 | 3,37 | 3,38 | -0,59% | 3,35 | 3,46 | 3,38 | 3,37 | 3,38 | 1.407 | 5.232.567 |
6/5/2024 | 3,35 | 3,40 | +1,49% | 3,35 | 3,45 | 3,40 | 3,37 | 3,40 | 1.605 | 7.109.639 |
3/5/2024 | 3,28 | 3,35 | +2,13% | 3,28 | 3,40 | 3,33 | 3,35 | 3,39 | 1.454 | 6.614.900 |
2/5/2024 | 3,26 | 3,28 | +0,92% | 3,23 | 3,31 | 3,26 | 3,27 | 3,28 | 1.986 | 7.186.096 |
30/4/2024 | 3,29 | 3,25 | -0,61% | 3,24 | 3,32 | 3,27 | 3,25 | 3,27 | 1.616 | 5.745.197 |
29/4/2024 | 3,23 | 3,27 | +1,55% | 3,21 | 3,32 | 3,28 | 3,27 | 3,29 | 1.516 | 4.971.762 |
26/4/2024 | 3,20 | 3,22 | +0,94% | 3,19 | 3,26 | 3,22 | 3,22 | 3,24 | 1.401 | 5.442.773 |
25/4/2024 | 3,20 | 3,19 | -0,62% | 3,18 | 3,24 | 3,21 | 3,19 | 3,20 | 1.509 | 4.875.069 |
24/4/2024 | 3,26 | 3,21 | -2,13% | 3,18 | 3,28 | 3,23 | 3,20 | 3,21 | 1.964 | 7.516.974 |
23/4/2024 | 3,41 | 3,28 | -5,75% | 3,26 | 3,41 | 3,31 | 3,28 | 3,29 | 1.987 | 7.289.059 |
22/4/2024 | 3,37 | 3,48 | +3,57% | 3,33 | 3,48 | 3,41 | 3,47 | 3,48 | 2.202 | 8.521.828 |
19/4/2024 | 3,30 | 3,36 | +1,82% | 3,28 | 3,41 | 3,36 | 3,35 | 3,36 | 1.596 | 6.149.789 |
18/4/2024 | 3,28 | 3,30 | 0,00% | 3,27 | 3,35 | 3,30 | 3,29 | 3,30 | 1.552 | 5.547.669 |
17/4/2024 | 3,32 | 3,30 | +0,30% | 3,27 | 3,33 | 3,29 | 3,29 | 3,30 | 1.988 | 6.394.270 |
16/4/2024 | 3,37 | 3,29 | -2,08% | 3,21 | 3,37 | 3,28 | 3,29 | 3,30 | 2.235 | 8.214.693 |
15/4/2024 | 3,37 | 3,36 | 0,00% | 3,32 | 3,38 | 3,34 | 3,35 | 3,36 | 2.372 | 8.498.914 |
12/4/2024 | 3,44 | 3,36 | -2,04% | 3,32 | 3,45 | 3,38 | 3,34 | 3,36 | 2.880 | 10.642.226 |
11/4/2024 | 3,45 | 3,43 | -0,58% | 3,41 | 3,46 | 3,42 | 3,41 | 3,43 | 1.726 | 6.078.009 |
10/4/2024 | 3,49 | 3,45 | -0,29% | 3,43 | 3,49 | 3,45 | 3,45 | 3,46 | 1.852 | 7.297.455 |
9/4/2024 | 3,49 | 3,46 | -0,57% | 3,45 | 3,50 | 3,47 | 3,46 | 3,49 | 1.645 | 5.694.440 |
8/4/2024 | 3,46 | 3,48 | +1,16% | 3,41 | 3,48 | 3,45 | 3,46 | 3,48 | 2.302 | 8.566.670 |
5/4/2024 | 3,45 | 3,44 | -0,86% | 3,41 | 3,47 | 3,44 | 3,43 | 3,45 | 2.189 | 7.898.823 |
4/4/2024 | 3,49 | 3,47 | -1,42% | 3,43 | 3,51 | 3,46 | 3,44 | 3,47 | 1.730 | 6.927.299 |
3/4/2024 | 3,47 | 3,52 | -0,28% | 3,45 | 3,52 | 3,48 | 3,49 | 3,52 | 1.560 | 6.151.984 |
2/4/2024 | 3,46 | 3,53 | +1,73% | 3,43 | 3,53 | 3,47 | 3,48 | 3,53 | 1.804 | 6.924.292 |
1/4/2024 | 3,47 | 3,47 | 0,00% | 3,41 | 3,62 | 3,49 | 3,46 | 3,47 | 2.965 | 12.550.866 |
28/3/2024 | 3,51 | 3,47 | -0,86% | 3,45 | 3,51 | 3,48 | 3,47 | 3,51 | 1.882 | 6.423.240 |
27/3/2024 | 3,52 | 3,50 | -0,57% | 3,47 | 3,55 | 3,49 | 3,48 | 3,50 | 1.648 | 5.340.549 |
26/3/2024 | 3,54 | 3,52 | -0,56% | 3,50 | 3,57 | 3,53 | 3,50 | 3,52 | 1.293 | 4.861.655 |
25/3/2024 | 3,48 | 3,54 | +1,72% | 3,47 | 3,55 | 3,50 | 3,53 | 3,54 | 1.711 | 6.168.294 |
22/3/2024 | 3,48 | 3,48 | -2,25% | 3,44 | 3,52 | 3,47 | 3,47 | 3,48 | 1.914 | 7.252.442 |
21/3/2024 | 3,60 | 3,56 | -0,28% | 3,49 | 3,60 | 3,52 | 3,51 | 3,56 | 2.113 | 7.835.232 |
20/3/2024 | 3,59 | 3,57 | -0,28% | 3,51 | 3,59 | 3,54 | 3,55 | 3,57 | 2.162 | 7.513.041 |
19/3/2024 | 3,63 | 3,58 | -1,38% | 3,53 | 3,64 | 3,57 | 3,54 | 3,58 | 2.513 | 9.712.627 |
18/3/2024 | 3,72 | 3,63 | -2,42% | 3,60 | 3,72 | 3,65 | 3,63 | 3,65 | 2.186 | 7.727.259 |
15/3/2024 | 3,76 | 3,72 | -1,33% | 3,67 | 3,78 | 3,70 | 3,71 | 3,72 | 1.956 | 7.095.669 |
14/3/2024 | 3,85 | 3,77 | -1,82% | 3,75 | 3,85 | 3,78 | 3,77 | 3,78 | 1.883 | 5.898.405 |
13/3/2024 | 3,72 | 3,84 | +3,78% | 3,71 | 3,84 | 3,77 | 3,79 | 3,84 | 1.628 | 6.740.672 |
12/3/2024 | 3,67 | 3,70 | 0,00% | 3,67 | 3,81 | 3,71 | 3,70 | 3,73 | 1.781 | 6.933.720 |
11/3/2024 | 3,77 | 3,70 | -2,37% | 3,67 | 3,77 | 3,71 | 3,68 | 3,70 | 2.576 | 9.948.442 |
8/3/2024 | 3,80 | 3,79 | +1,88% | 3,72 | 3,85 | 3,78 | 0,00 | 0,00 | 2.097 | 8.024.648 |
7/3/2024 | 3,83 | 3,72 | -2,87% | 3,68 | 3,88 | 3,76 | 3,72 | 3,76 | 2.683 | 11.354.935 |
6/3/2024 | 3,94 | 3,83 | -2,79% | 3,82 | 3,99 | 3,88 | 3,85 | 3,86 | 2.090 | 8.678.221 |
5/3/2024 | 3,99 | 3,94 | -1,01% | 3,89 | 4,03 | 3,97 | 3,92 | 3,94 | 1.818 | 8.317.252 |
4/3/2024 | 4,00 | 3,98 | 0,00% | 3,95 | 4,05 | 3,97 | 3,96 | 3,98 | 2.272 | 10.024.559 |
1/3/2024 | 3,99 | 3,98 | +0,25% | 3,93 | 4,00 | 3,97 | 3,98 | 3,99 | 1.849 | 7.836.453 |
29/2/2024 | 4,01 | 3,97 | -0,75% | 3,93 | 4,12 | 4,00 | 3,97 | 3,99 | 2.311 | 9.246.968 |
28/2/2024 | 3,96 | 4,00 | +1,01% | 3,96 | 4,04 | 4,00 | 3,98 | 4,00 | 1.442 | 6.890.922 |
27/2/2024 | 3,95 | 3,96 | +0,51% | 3,93 | 4,04 | 3,99 | 3,96 | 3,99 | 1.532 | 7.045.855 |
26/2/2024 | 4,01 | 3,94 | -2,72% | 3,85 | 4,04 | 3,95 | 3,93 | 3,94 | 2.938 | 11.867.867 |
23/2/2024 | 4,23 | 4,05 | -3,34% | 4,01 | 4,23 | 4,09 | 0,00 | 0,00 | 2.129 | 9.665.408 |
22/2/2024 | 4,09 | 4,19 | +3,46% | 4,05 | 4,20 | 4,14 | 4,19 | 4,20 | 1.962 | 9.144.043 |
21/2/2024 | 4,06 | 4,05 | +0,25% | 3,97 | 4,08 | 4,02 | 4,05 | 4,06 | 2.088 | 8.910.816 |
20/2/2024 | 4,00 | 4,04 | +3,06% | 3,88 | 4,04 | 3,96 | 4,03 | 4,04 | 2.352 | 9.976.095 |
19/2/2024 | 3,83 | 3,92 | +1,82% | 3,81 | 3,97 | 3,89 | 3,91 | 3,92 | 2.573 | 10.481.826 |
16/2/2024 | 4,01 | 3,85 | -2,04% | 3,80 | 4,02 | 3,85 | 3,85 | 3,87 | 3.150 | 13.772.688 |
15/2/2024 | 3,86 | 3,93 | +3,15% | 3,81 | 4,05 | 3,91 | 3,92 | 3,93 | 3.732 | 19.404.784 |
14/2/2024 | 4,25 | 3,81 | -10,56% | 3,77 | 4,25 | 3,97 | 3,81 | 3,90 | 3.065 | 18.391.494 |
9/2/2024 | 4,10 | 4,26 | +5,45% | 4,06 | 4,28 | 4,14 | 0,00 | 0,00 | 2.621 | 17.584.480 |
8/2/2024 | 3,90 | 4,04 | +5,76% | 3,81 | 4,07 | 3,93 | 4,04 | 4,06 | 2.691 | 13.942.936 |
7/2/2024 | 3,73 | 3,82 | +3,24% | 3,64 | 3,85 | 3,74 | 3,81 | 3,82 | 2.557 | 12.096.687 |
6/2/2024 | 3,59 | 3,70 | +4,52% | 3,57 | 3,78 | 3,70 | 3,70 | 3,73 | 2.890 | 13.012.103 |
5/2/2024 | 3,45 | 3,54 | +4,73% | 3,38 | 3,55 | 3,45 | 3,51 | 3,54 | 2.477 | 9.378.901 |
2/2/2024 | 3,45 | 3,38 | -0,29% | 3,35 | 3,45 | 3,38 | 3,38 | 3,41 | 1.654 | 5.925.910 |
1/2/2024 | 3,37 | 3,39 | +0,59% | 3,34 | 3,45 | 3,39 | 3,39 | 3,42 | 2.196 | 7.943.547 |
31/1/2024 | 3,36 | 3,37 | +0,60% | 3,31 | 3,41 | 3,36 | 3,36 | 3,37 | 1.814 | 6.790.390 |
30/1/2024 | 3,36 | 3,35 | +0,60% | 3,30 | 3,36 | 3,33 | 3,35 | 3,36 | 1.755 | 6.912.643 |
29/1/2024 | 3,30 | 3,33 | +1,22% | 3,25 | 3,37 | 3,30 | 3,33 | 3,36 | 2.083 | 7.652.580 |
26/1/2024 | 3,26 | 3,29 | +0,30% | 3,23 | 3,30 | 3,26 | 3,27 | 3,29 | 1.834 | 6.750.343 |
25/1/2024 | 3,32 | 3,28 | -1,20% | 3,26 | 3,32 | 3,29 | 3,28 | 3,31 | 1.871 | 6.603.105 |
24/1/2024 | 3,35 | 3,32 | 0,00% | 3,29 | 3,39 | 3,32 | 3,30 | 3,32 | 1.821 | 6.744.700 |
23/1/2024 | 3,34 | 3,32 | -0,90% | 3,30 | 3,36 | 3,32 | 3,31 | 3,32 | 1.888 | 6.995.507 |
22/1/2024 | 3,35 | 3,35 | -0,30% | 3,32 | 3,49 | 3,37 | 3,34 | 3,35 | 2.402 | 8.801.543 |