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.
BNBR3F - NORD BRASIL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 101,07 | 95,72 | -4,34% | 95,72 | 105,00 | 98,40 | 96,01 | 98,49 | 19 | 993.864 |
| 16/4/2025 | 100,06 | 100,06 | +0,15% | 100,06 | 100,06 | 100,06 | 97,03 | 100,58 | 1 | 10.006 |
| 15/4/2025 | 105,00 | 99,91 | -4,85% | 99,91 | 105,00 | 101,70 | 97,03 | 105,00 | 7 | 71.192 |
| 14/4/2025 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 97,01 | 105,00 | 2 | 31.500 |
| 11/4/2025 | 105,00 | 105,00 | +0,49% | 105,00 | 105,00 | 105,00 | 97,61 | 105,00 | 3 | 115.500 |
| 10/4/2025 | 100,50 | 104,49 | +4,49% | 100,50 | 105,00 | 104,21 | 99,45 | 104,49 | 17 | 302.221 |
| 9/4/2025 | 99,98 | 100,00 | +1,03% | 97,76 | 100,00 | 99,53 | 97,41 | 100,25 | 14 | 248.846 |
| 8/4/2025 | 97,01 | 98,98 | +1,30% | 97,00 | 99,07 | 97,77 | 97,01 | 99,99 | 6 | 283.535 |
| 7/4/2025 | 99,00 | 97,71 | -1,23% | 97,71 | 99,00 | 98,67 | 97,72 | 99,00 | 3 | 39.471 |
| 4/4/2025 | 99,99 | 98,93 | -1,02% | 97,10 | 99,99 | 98,31 | 97,66 | 98,90 | 5 | 108.151 |
| 3/4/2025 | 99,94 | 99,95 | +0,79% | 99,35 | 100,00 | 99,66 | 98,01 | 99,95 | 8 | 199.336 |
| 2/4/2025 | 99,17 | 99,17 | +0,11% | 99,17 | 99,17 | 99,17 | 97,01 | 99,94 | 2 | 19.834 |
| 1/4/2025 | 99,19 | 99,06 | -0,09% | 98,22 | 99,99 | 98,84 | 98,01 | 99,94 | 7 | 227.343 |
| 31/3/2025 | 98,90 | 99,15 | +0,30% | 98,26 | 99,33 | 98,85 | 97,00 | 99,99 | 10 | 682.089 |
| 28/3/2025 | 100,00 | 98,85 | -1,15% | 95,52 | 100,00 | 98,40 | 96,99 | 99,49 | 22 | 531.367 |
| 27/3/2025 | 100,00 | 100,00 | +2,03% | 99,99 | 100,90 | 100,16 | 98,23 | 100,00 | 11 | 180.300 |
| 26/3/2025 | 100,00 | 98,01 | -0,86% | 98,01 | 100,00 | 99,81 | 98,01 | 100,49 | 5 | 109.801 |
| 25/3/2025 | 98,01 | 98,86 | +0,87% | 98,01 | 98,91 | 98,74 | 98,01 | 100,10 | 8 | 157.997 |
| 24/3/2025 | 98,03 | 98,01 | -1,98% | 98,01 | 98,47 | 98,10 | 98,00 | 99,99 | 8 | 235.460 |
| 21/3/2025 | 98,40 | 99,99 | +0,07% | 98,01 | 99,99 | 99,22 | 98,01 | 99,99 | 11 | 307.583 |
| 20/3/2025 | 98,01 | 99,92 | +0,38% | 98,01 | 102,00 | 100,32 | 98,04 | 99,94 | 16 | 280.912 |
| 19/3/2025 | 98,01 | 99,54 | -1,44% | 98,01 | 99,56 | 99,21 | 98,17 | 99,00 | 12 | 218.265 |
| 18/3/2025 | 99,99 | 100,99 | +2,01% | 98,02 | 102,99 | 100,81 | 98,16 | 100,99 | 9 | 171.388 |
| 17/3/2025 | 101,00 | 99,00 | +0,51% | 98,99 | 102,00 | 101,06 | 99,00 | 101,49 | 9 | 293.095 |
| 14/3/2025 | 98,49 | 98,50 | -1,01% | 98,49 | 98,50 | 98,49 | 98,50 | 99,45 | 5 | 128.049 |
| 13/3/2025 | 96,38 | 99,50 | +0,52% | 96,38 | 99,50 | 98,47 | 97,00 | 101,00 | 17 | 620.391 |
| 12/3/2025 | 96,38 | 98,99 | 0,00% | 96,38 | 99,28 | 97,75 | 97,00 | 99,30 | 3 | 39.103 |
| 11/3/2025 | 99,39 | 98,99 | +1,32% | 98,99 | 99,39 | 99,19 | 95,02 | 99,00 | 2 | 19.838 |
| 10/3/2025 | 99,44 | 97,70 | -0,84% | 95,45 | 99,99 | 97,92 | 95,46 | 99,99 | 11 | 195.855 |
| 7/3/2025 | 99,06 | 98,53 | -0,45% | 95,00 | 99,06 | 97,11 | 98,53 | 100,00 | 13 | 514.698 |
| 6/3/2025 | 99,99 | 98,98 | +1,61% | 97,62 | 99,99 | 98,34 | 97,62 | 99,40 | 10 | 236.018 |
| 5/3/2025 | 100,00 | 97,41 | -1,75% | 97,40 | 104,99 | 100,98 | 97,40 | 100,00 | 14 | 858.402 |
| 28/2/2025 | 96,08 | 99,14 | -0,02% | 96,08 | 100,00 | 99,03 | 99,14 | 99,99 | 12 | 514.970 |
| 27/2/2025 | 96,95 | 99,16 | +2,24% | 96,95 | 100,15 | 98,77 | 98,66 | 99,15 | 17 | 553.160 |
| 26/2/2025 | 97,96 | 96,99 | 0,00% | 96,97 | 97,96 | 97,34 | 95,50 | 96,99 | 4 | 77.875 |
| 25/2/2025 | 98,79 | 96,99 | -1,82% | 94,00 | 101,87 | 95,12 | 94,00 | 96,99 | 41 | 951.295 |
| 24/2/2025 | 98,79 | 98,79 | +4,36% | 94,70 | 98,79 | 97,80 | 94,70 | 96,99 | 11 | 312.979 |
| 21/2/2025 | 96,99 | 94,66 | -0,94% | 91,13 | 96,99 | 94,67 | 94,66 | 95,73 | 35 | 861.522 |
| 20/2/2025 | 98,00 | 95,56 | -4,99% | 92,59 | 98,00 | 94,32 | 94,02 | 97,98 | 29 | 1.943.094 |
| 19/2/2025 | 109,99 | 100,58 | -0,23% | 97,83 | 109,99 | 100,58 | 97,90 | 99,37 | 54 | 1.971.414 |
| 18/2/2025 | 100,81 | 100,81 | -2,00% | 100,51 | 103,75 | 101,74 | 100,80 | 101,90 | 17 | 498.560 |
| 17/2/2025 | 102,00 | 102,87 | +2,55% | 97,91 | 103,75 | 101,76 | 100,50 | 102,87 | 46 | 3.561.894 |
| 14/2/2025 | 103,74 | 100,31 | +0,06% | 100,20 | 103,74 | 100,47 | 98,42 | 100,32 | 11 | 160.759 |
| 13/2/2025 | 99,99 | 100,25 | +0,26% | 99,99 | 100,25 | 100,03 | 96,00 | 99,99 | 2 | 60.020 |
| 12/2/2025 | 99,99 | 99,99 | +2,45% | 99,99 | 99,99 | 99,99 | 97,60 | 99,99 | 5 | 229.977 |
| 11/2/2025 | 97,71 | 97,60 | -5,93% | 97,60 | 98,69 | 97,89 | 95,52 | 100,89 | 10 | 195.785 |
| 10/2/2025 | 99,99 | 103,75 | +3,06% | 98,99 | 103,75 | 101,76 | 98,00 | 103,00 | 12 | 193.350 |
| 7/2/2025 | 100,00 | 100,67 | -2,87% | 100,00 | 103,49 | 102,53 | 98,10 | 103,27 | 9 | 317.844 |
| 6/2/2025 | 97,24 | 103,64 | +0,01% | 97,24 | 103,64 | 98,61 | 100,00 | 103,63 | 4 | 59.168 |
| 5/2/2025 | 103,74 | 103,63 | +5,96% | 103,63 | 103,75 | 103,70 | 97,00 | 103,64 | 8 | 394.096 |
| 4/2/2025 | 97,80 | 97,80 | -0,05% | 97,80 | 97,80 | 97,80 | 97,00 | 97,70 | 1 | 9.780 |
| 3/2/2025 | 97,89 | 97,85 | +3,00% | 95,00 | 103,69 | 100,44 | 95,10 | 103,69 | 5 | 170.756 |
| 31/1/2025 | 97,80 | 95,00 | -4,97% | 95,00 | 97,80 | 96,40 | 96,00 | 97,80 | 2 | 19.280 |
| 30/1/2025 | 99,98 | 99,97 | -0,01% | 99,97 | 99,98 | 99,97 | 95,00 | 99,97 | 3 | 39.990 |
| 29/1/2025 | 95,80 | 99,98 | +2,02% | 95,80 | 103,75 | 99,19 | 95,00 | 99,97 | 6 | 168.636 |
| 28/1/2025 | 93,01 | 98,00 | +1,04% | 93,01 | 98,00 | 97,31 | 93,01 | 97,00 | 6 | 155.699 |
| 27/1/2025 | 93,18 | 96,99 | +3,18% | 90,03 | 97,00 | 93,29 | 93,00 | 96,99 | 21 | 662.359 |
| 24/1/2025 | 97,00 | 94,00 | -2,08% | 94,00 | 97,00 | 95,56 | 93,20 | 94,00 | 8 | 258.022 |
| 23/1/2025 | 94,32 | 96,00 | 0,00% | 94,32 | 96,00 | 95,84 | 94,33 | 96,00 | 3 | 105.427 |
| 22/1/2025 | 94,01 | 96,00 | -1,03% | 94,01 | 96,99 | 95,64 | 94,31 | 96,00 | 6 | 219.994 |
| 21/1/2025 | 96,99 | 97,00 | +1,44% | 96,99 | 97,00 | 96,99 | 94,00 | 97,00 | 2 | 38.797 |
| 20/1/2025 | 98,79 | 95,62 | +0,65% | 95,62 | 98,79 | 96,54 | 94,00 | 95,62 | 14 | 260.675 |
| 17/1/2025 | 95,01 | 95,00 | -0,89% | 95,00 | 96,00 | 95,69 | 94,00 | 96,00 | 4 | 220.101 |
| 16/1/2025 | 96,01 | 95,85 | -1,86% | 95,85 | 96,50 | 96,02 | 95,00 | 96,00 | 6 | 163.234 |
| 15/1/2025 | 95,93 | 97,67 | +1,64% | 95,91 | 98,19 | 97,18 | 95,25 | 98,25 | 12 | 252.688 |
| 14/1/2025 | 95,38 | 96,09 | -1,27% | 95,20 | 98,13 | 95,78 | 94,20 | 95,91 | 7 | 172.410 |
| 13/1/2025 | 97,31 | 97,33 | -1,93% | 97,31 | 97,35 | 97,33 | 94,00 | 99,97 | 5 | 87.600 |
| 10/1/2025 | 98,75 | 99,25 | +3,47% | 98,75 | 99,25 | 98,79 | 94,00 | 99,00 | 15 | 207.462 |
| 9/1/2025 | 98,76 | 95,92 | -3,69% | 95,92 | 98,76 | 98,03 | 94,02 | 95,50 | 17 | 235.272 |
| 8/1/2025 | 96,27 | 99,60 | -0,41% | 96,27 | 99,73 | 99,28 | 95,91 | 99,48 | 7 | 158.859 |
| 7/1/2025 | 100,09 | 100,01 | +2,49% | 94,35 | 100,10 | 95,22 | 94,37 | 100,02 | 14 | 514.196 |
| 6/1/2025 | 92,24 | 97,58 | +4,37% | 92,24 | 98,53 | 97,23 | 92,23 | 99,80 | 6 | 97.238 |
| 3/1/2025 | 93,49 | 93,49 | -8,33% | 93,49 | 93,49 | 93,49 | 92,23 | 101,99 | 2 | 65.443 |
| 2/1/2025 | 101,98 | 101,99 | +4,06% | 101,98 | 101,99 | 101,98 | 97,00 | 101,99 | 6 | 61.191 |
| 30/12/2024 | 103,75 | 98,01 | +6,42% | 94,00 | 103,75 | 99,63 | 92,23 | 100,00 | 12 | 1.046.173 |
| 27/12/2024 | 93,75 | 92,10 | -0,98% | 92,10 | 93,75 | 93,51 | 92,49 | 93,75 | 3 | 65.460 |
| 26/12/2024 | 93,75 | 93,01 | -2,60% | 93,01 | 93,75 | 93,52 | 93,00 | 93,60 | 8 | 121.588 |
| 23/12/2024 | 95,22 | 95,49 | +0,26% | 92,05 | 98,99 | 95,13 | 92,01 | 95,50 | 10 | 285.391 |
| 20/12/2024 | 94,99 | 95,24 | -3,78% | 94,99 | 95,49 | 95,08 | 93,75 | 95,25 | 7 | 76.071 |
| 19/12/2024 | 92,01 | 98,98 | +7,55% | 92,01 | 98,98 | 96,65 | 93,00 | 96,00 | 3 | 28.997 |
| 18/12/2024 | 93,27 | 92,03 | -1,15% | 92,03 | 96,00 | 93,85 | 92,01 | 95,00 | 16 | 384.810 |
| 17/12/2024 | 91,35 | 93,10 | +2,31% | 91,35 | 93,10 | 91,78 | 91,70 | 95,00 | 3 | 73.430 |
| 16/12/2024 | 94,34 | 91,00 | -2,57% | 91,00 | 94,34 | 91,89 | 91,50 | 99,99 | 14 | 395.134 |
| 13/12/2024 | 94,52 | 93,40 | -1,18% | 93,40 | 94,52 | 93,62 | 93,40 | 95,00 | 2 | 46.812 |
| 12/12/2024 | 93,66 | 94,52 | +1,63% | 93,40 | 94,52 | 93,68 | 90,00 | 94,52 | 14 | 384.098 |
| 11/12/2024 | 93,69 | 93,00 | -0,74% | 90,02 | 93,69 | 92,11 | 92,99 | 93,69 | 11 | 294.767 |
| 10/12/2024 | 93,81 | 93,69 | +1,84% | 92,94 | 93,81 | 93,59 | 92,93 | 93,70 | 7 | 121.675 |
| 9/12/2024 | 91,82 | 92,00 | -0,90% | 90,03 | 93,94 | 92,22 | 92,00 | 93,94 | 14 | 617.912 |
| 6/12/2024 | 95,00 | 92,84 | -1,76% | 91,82 | 95,00 | 92,99 | 93,00 | 93,99 | 12 | 353.376 |
| 5/12/2024 | 93,70 | 94,50 | -1,17% | 93,70 | 95,00 | 94,28 | 94,00 | 95,25 | 8 | 245.150 |
| 4/12/2024 | 96,35 | 95,62 | +1,51% | 95,00 | 96,35 | 95,36 | 92,45 | 95,84 | 8 | 85.829 |
| 3/12/2024 | 95,00 | 94,20 | -2,89% | 92,26 | 95,00 | 94,23 | 94,10 | 96,14 | 24 | 1.064.826 |
| 2/12/2024 | 99,92 | 97,00 | -1,08% | 97,00 | 99,92 | 98,55 | 95,30 | 98,50 | 5 | 59.133 |
| 29/11/2024 | 100,99 | 98,06 | -0,24% | 95,30 | 100,99 | 96,34 | 95,30 | 99,00 | 9 | 260.120 |
| 28/11/2024 | 96,88 | 98,30 | +1,47% | 95,30 | 98,30 | 96,32 | 96,00 | 100,00 | 6 | 125.218 |
| 27/11/2024 | 101,99 | 96,88 | +0,39% | 96,88 | 101,99 | 98,46 | 96,00 | 100,00 | 9 | 157.544 |
| 26/11/2024 | 100,01 | 96,50 | -1,77% | 95,30 | 100,01 | 97,75 | 95,35 | 98,25 | 9 | 469.241 |
| 25/11/2024 | 98,26 | 98,24 | +0,91% | 98,01 | 98,26 | 98,22 | 95,30 | 99,82 | 8 | 432.191 |
| 22/11/2024 | 99,81 | 97,35 | -1,11% | 95,51 | 99,81 | 95,83 | 95,34 | 99,69 | 6 | 440.820 |
| 21/11/2024 | 98,60 | 98,44 | -0,44% | 95,36 | 98,60 | 98,10 | 95,34 | 99,82 | 5 | 68.672 |
| 19/11/2024 | 97,23 | 98,88 | -0,34% | 97,23 | 98,88 | 97,44 | 95,35 | 98,89 | 4 | 146.170 |
| 18/11/2024 | 99,83 | 99,22 | +2,15% | 95,35 | 99,83 | 98,30 | 95,95 | 100,67 | 6 | 88.477 |
| 14/11/2024 | 103,48 | 97,13 | -2,80% | 97,13 | 103,48 | 97,55 | 95,34 | 97,13 | 3 | 146.330 |
| 13/11/2024 | 101,20 | 99,93 | -0,26% | 95,50 | 101,20 | 98,20 | 98,04 | 99,94 | 5 | 68.740 |
| 12/11/2024 | 100,89 | 100,19 | -2,68% | 98,96 | 100,89 | 99,35 | 100,19 | 102,99 | 4 | 79.484 |
| 11/11/2024 | 99,05 | 102,95 | +1,70% | 95,34 | 103,39 | 97,66 | 99,01 | 100,77 | 23 | 1.289.125 |
| 8/11/2024 | 99,83 | 101,23 | +1,32% | 99,05 | 101,23 | 100,43 | 99,04 | 103,40 | 6 | 80.346 |
| 7/11/2024 | 103,49 | 99,91 | +0,41% | 99,50 | 103,49 | 100,86 | 100,00 | 103,48 | 3 | 100.861 |
| 6/11/2024 | 103,00 | 99,50 | -0,41% | 99,50 | 103,30 | 101,07 | 99,05 | 99,50 | 5 | 101.070 |
| 5/11/2024 | 103,49 | 99,91 | +0,11% | 99,91 | 103,49 | 101,44 | 99,90 | 103,49 | 5 | 71.011 |
| 4/11/2024 | 97,95 | 99,80 | +0,04% | 97,95 | 103,49 | 101,31 | 99,04 | 99,80 | 11 | 303.957 |
| 1/11/2024 | 102,05 | 99,76 | -2,96% | 97,95 | 102,05 | 99,14 | 98,42 | 102,49 | 13 | 218.117 |
| 31/10/2024 | 97,95 | 102,80 | +4,96% | 97,95 | 102,80 | 101,46 | 98,01 | 103,00 | 6 | 639.260 |
| 30/10/2024 | 98,01 | 97,94 | -1,38% | 97,94 | 101,68 | 99,47 | 97,95 | 99,00 | 11 | 268.570 |
| 29/10/2024 | 99,31 | 99,31 | -2,63% | 99,30 | 99,31 | 99,30 | 98,00 | 99,31 | 8 | 407.166 |
| 28/10/2024 | 101,99 | 101,99 | 0,00% | 101,99 | 101,99 | 101,99 | 99,31 | 102,00 | 2 | 20.398 |
| 25/10/2024 | 100,01 | 101,99 | -0,01% | 99,31 | 101,99 | 100,07 | 99,31 | 102,00 | 7 | 120.090 |
| 24/10/2024 | 105,03 | 102,00 | -1,91% | 100,00 | 105,03 | 100,86 | 100,55 | 101,50 | 9 | 221.900 |
| 23/10/2024 | 104,29 | 103,99 | -0,96% | 101,00 | 104,29 | 102,69 | 101,00 | 103,50 | 3 | 92.425 |
| 22/10/2024 | 100,51 | 105,00 | +4,99% | 100,01 | 105,39 | 103,08 | 100,02 | 104,50 | 7 | 247.398 |
| 21/10/2024 | 103,00 | 100,01 | -2,48% | 100,00 | 111,79 | 102,08 | 100,51 | 105,61 | 18 | 592.068 |
| 18/10/2024 | 105,99 | 102,55 | -3,19% | 102,55 | 107,71 | 104,93 | 103,46 | 108,99 | 6 | 136.413 |
| 17/10/2024 | 102,51 | 105,93 | -1,55% | 102,51 | 105,93 | 102,72 | 102,52 | 109,99 | 9 | 328.716 |
| 16/10/2024 | 110,00 | 107,60 | -2,18% | 104,00 | 110,00 | 109,33 | 103,51 | 109,00 | 12 | 459.219 |
| 15/10/2024 | 108,69 | 110,00 | +6,48% | 108,69 | 110,00 | 109,04 | 104,00 | 109,97 | 3 | 119.954 |
| 14/10/2024 | 103,97 | 103,31 | -1,61% | 100,01 | 108,88 | 103,73 | 104,00 | 108,89 | 20 | 331.963 |
| 10/10/2024 | 106,49 | 105,00 | -1,87% | 105,00 | 106,49 | 105,02 | 105,00 | 108,00 | 4 | 682.652 |
| 9/10/2024 | 105,75 | 107,00 | -0,72% | 104,00 | 107,00 | 105,33 | 104,11 | 107,00 | 13 | 1.474.667 |
| 8/10/2024 | 104,00 | 107,78 | +3,62% | 103,67 | 113,99 | 108,95 | 107,78 | 113,12 | 39 | 2.386.216 |
| 7/10/2024 | 103,67 | 104,01 | -0,26% | 103,67 | 104,01 | 103,89 | 104,50 | 107,34 | 3 | 31.168 |
| 4/10/2024 | 104,04 | 104,28 | -0,32% | 104,04 | 104,28 | 104,16 | 103,68 | 104,50 | 2 | 20.832 |
| 3/10/2024 | 108,60 | 104,62 | -3,66% | 104,62 | 110,99 | 106,49 | 104,70 | 107,13 | 19 | 585.713 |
| 2/10/2024 | 105,55 | 108,60 | +0,56% | 105,55 | 108,60 | 108,09 | 105,56 | 108,60 | 8 | 421.576 |
| 1/10/2024 | 107,91 | 108,00 | -0,55% | 103,61 | 108,55 | 107,48 | 105,70 | 108,57 | 7 | 128.976 |
| 30/9/2024 | 108,60 | 108,60 | +1,97% | 104,00 | 108,60 | 106,33 | 104,11 | 108,00 | 6 | 63.802 |
| 26/9/2024 | 107,00 | 106,50 | +0,13% | 104,77 | 107,00 | 106,60 | 103,86 | 108,68 | 13 | 191.882 |
| 25/9/2024 | 103,60 | 106,36 | +2,27% | 103,60 | 106,36 | 105,45 | 103,46 | 107,00 | 8 | 316.355 |
| 24/9/2024 | 105,99 | 104,00 | -2,01% | 104,00 | 105,99 | 104,42 | 103,60 | 104,00 | 14 | 187.964 |
| 23/9/2024 | 106,26 | 106,13 | -0,33% | 103,45 | 106,26 | 104,69 | 103,46 | 106,13 | 12 | 314.071 |
| 20/9/2024 | 103,45 | 106,48 | +1,23% | 103,45 | 106,48 | 106,21 | 103,46 | 106,26 | 4 | 127.456 |
| 19/9/2024 | 103,81 | 105,19 | -1,23% | 103,80 | 106,49 | 104,47 | 103,45 | 106,49 | 6 | 125.375 |
| 18/9/2024 | 106,48 | 106,50 | +2,40% | 106,48 | 106,50 | 106,49 | 103,81 | 106,49 | 2 | 31.948 |
| 17/9/2024 | 106,67 | 104,00 | -4,20% | 103,81 | 107,57 | 105,61 | 103,81 | 107,15 | 6 | 63.369 |
| 16/9/2024 | 107,74 | 108,56 | +1,77% | 106,03 | 108,56 | 106,69 | 103,81 | 108,57 | 13 | 394.773 |
| 13/9/2024 | 105,96 | 106,67 | -1,68% | 105,96 | 107,82 | 107,44 | 106,81 | 107,90 | 5 | 139.676 |
| 12/9/2024 | 108,69 | 108,49 | +0,45% | 108,49 | 108,69 | 107,37 | 107,00 | 108,49 | 4 | 139.587 |
| 11/9/2024 | 109,48 | 108,00 | -0,46% | 106,50 | 109,48 | 107,94 | 107,00 | 108,68 | 11 | 323.839 |
| 10/9/2024 | 108,66 | 108,50 | +0,18% | 108,50 | 108,66 | 108,58 | 103,81 | 108,50 | 4 | 65.148 |
| 9/9/2024 | 109,12 | 108,30 | -0,63% | 103,81 | 109,12 | 104,75 | 104,05 | 108,30 | 22 | 911.377 |
| 6/9/2024 | 108,00 | 108,99 | -1,81% | 107,84 | 108,99 | 108,09 | 105,01 | 109,00 | 3 | 75.667 |
| 5/9/2024 | 108,00 | 111,00 | +0,01% | 108,00 | 111,99 | 110,39 | 108,00 | 111,99 | 8 | 574.077 |
| 4/9/2024 | 109,17 | 110,99 | +2,69% | 109,17 | 111,99 | 110,01 | 106,20 | 110,99 | 6 | 429.067 |
| 3/9/2024 | 104,66 | 108,08 | +3,14% | 104,66 | 108,29 | 106,09 | 106,00 | 108,10 | 14 | 360.731 |
| 2/9/2024 | 109,18 | 104,79 | -3,48% | 104,79 | 109,18 | 108,37 | 104,80 | 109,15 | 19 | 455.165 |
| 30/8/2024 | 105,28 | 108,57 | +4,16% | 105,00 | 108,57 | 106,14 | 108,57 | 109,18 | 15 | 551.966 |
| 29/8/2024 | 104,73 | 104,23 | -1,02% | 103,51 | 104,73 | 103,90 | 104,80 | 106,10 | 7 | 166.251 |
| 28/8/2024 | 102,71 | 105,30 | +0,47% | 100,00 | 109,00 | 104,39 | 103,48 | 105,50 | 40 | 1.659.858 |
| 27/8/2024 | 107,51 | 104,81 | -7,24% | 103,00 | 109,20 | 106,67 | 104,71 | 109,19 | 32 | 2.336.136 |
| 26/8/2024 | 112,63 | 112,99 | +1,31% | 107,86 | 116,99 | 112,22 | 110,50 | 112,99 | 68 | 5.061.167 |
| 23/8/2024 | 112,84 | 111,53 | +2,32% | 111,50 | 117,01 | 113,59 | 111,52 | 116,99 | 32 | 1.624.369 |
| 22/8/2024 | 104,10 | 109,00 | +2,94% | 104,10 | 112,33 | 109,64 | 109,10 | 113,97 | 33 | 2.017.494 |
| 21/8/2024 | 103,00 | 105,89 | +1,82% | 103,00 | 105,89 | 105,33 | 101,81 | 105,00 | 7 | 200.135 |
| 20/8/2024 | 104,52 | 104,00 | +0,50% | 104,00 | 105,47 | 104,44 | 101,51 | 104,00 | 15 | 574.448 |
| 19/8/2024 | 101,53 | 103,48 | -0,01% | 101,52 | 103,49 | 102,13 | 101,52 | 103,48 | 16 | 377.889 |
| 16/8/2024 | 101,01 | 103,49 | +2,43% | 101,01 | 103,49 | 101,91 | 100,30 | 101,50 | 11 | 163.067 |
| 15/8/2024 | 101,03 | 101,03 | -1,71% | 101,03 | 101,03 | 101,03 | 102,24 | 103,47 | 1 | 10.103 |
| 14/8/2024 | 97,73 | 102,79 | +4,66% | 97,73 | 102,79 | 99,69 | 101,40 | 103,00 | 15 | 368.858 |
| 13/8/2024 | 99,35 | 98,21 | -1,15% | 98,16 | 99,98 | 98,92 | 98,22 | 99,98 | 12 | 366.016 |
| 12/8/2024 | 97,81 | 99,35 | +0,01% | 97,81 | 99,70 | 98,51 | 98,41 | 99,98 | 16 | 384.189 |
| 9/8/2024 | 99,34 | 99,34 | +1,37% | 99,34 | 99,40 | 99,35 | 97,81 | 99,99 | 6 | 89.415 |
| 8/8/2024 | 99,34 | 98,00 | -1,01% | 98,00 | 99,34 | 98,98 | 97,81 | 99,00 | 13 | 168.269 |
| 7/8/2024 | 99,30 | 99,00 | 0,00% | 97,73 | 99,30 | 98,85 | 97,73 | 99,31 | 8 | 543.704 |
| 6/8/2024 | 99,34 | 99,00 | +2,77% | 99,00 | 99,34 | 99,26 | 99,00 | 99,33 | 8 | 148.902 |
| 5/8/2024 | 95,79 | 96,33 | +0,89% | 95,49 | 99,33 | 96,22 | 96,52 | 99,34 | 17 | 394.528 |
| 2/8/2024 | 95,84 | 95,48 | +0,25% | 94,02 | 95,84 | 95,18 | 94,02 | 98,49 | 9 | 418.796 |
| 1/8/2024 | 94,00 | 95,24 | +0,25% | 94,00 | 99,30 | 96,00 | 95,13 | 95,30 | 32 | 988.877 |
| 31/7/2024 | 96,16 | 95,00 | -3,83% | 94,00 | 100,34 | 97,61 | 93,78 | 95,00 | 29 | 1.044.460 |
| 30/7/2024 | 96,50 | 98,78 | +1,84% | 96,50 | 98,78 | 97,93 | 96,50 | 98,78 | 8 | 744.330 |
| 29/7/2024 | 101,99 | 97,00 | -4,90% | 97,00 | 101,99 | 99,28 | 97,00 | 101,00 | 32 | 863.779 |
| 26/7/2024 | 111,27 | 102,00 | -8,34% | 100,70 | 111,27 | 102,21 | 101,01 | 102,00 | 26 | 2.044.332 |
| 25/7/2024 | 108,54 | 111,28 | +1,16% | 107,86 | 111,28 | 108,25 | 111,28 | 112,24 | 5 | 129.911 |
| 24/7/2024 | 112,52 | 110,00 | -1,85% | 110,00 | 112,52 | 110,65 | 109,54 | 111,00 | 14 | 486.896 |
| 23/7/2024 | 110,55 | 112,07 | +0,04% | 110,55 | 112,54 | 112,34 | 110,90 | 112,52 | 7 | 157.289 |
| 22/7/2024 | 111,99 | 112,02 | +0,38% | 111,99 | 112,02 | 111,99 | 110,55 | 112,53 | 3 | 145.594 |
| 19/7/2024 | 111,00 | 111,60 | +0,09% | 111,00 | 111,60 | 111,40 | 111,00 | 111,60 | 5 | 267.361 |
| 18/7/2024 | 112,70 | 111,50 | 0,00% | 111,50 | 112,70 | 112,68 | 111,15 | 112,66 | 3 | 800.050 |
| 17/7/2024 | 111,50 | 111,50 | +0,01% | 111,50 | 112,00 | 111,51 | 111,52 | 112,69 | 4 | 401.451 |
| 16/7/2024 | 111,73 | 111,49 | -0,01% | 111,49 | 113,59 | 112,60 | 111,11 | 111,49 | 9 | 236.474 |
| 15/7/2024 | 116,00 | 111,50 | -2,71% | 111,00 | 116,00 | 112,14 | 111,00 | 111,50 | 18 | 773.817 |
| 12/7/2024 | 112,41 | 114,61 | -1,20% | 112,37 | 114,61 | 112,97 | 112,37 | 114,61 | 11 | 429.316 |
| 11/7/2024 | 112,38 | 116,00 | +3,02% | 112,37 | 116,49 | 115,46 | 112,50 | 116,49 | 11 | 323.299 |
| 9/7/2024 | 112,50 | 112,60 | +0,20% | 112,50 | 112,60 | 112,55 | 112,50 | 115,94 | 2 | 22.510 |
| 8/7/2024 | 116,00 | 112,38 | -1,17% | 112,38 | 116,49 | 114,83 | 112,37 | 115,94 | 17 | 355.995 |
| 5/7/2024 | 112,51 | 113,71 | +1,07% | 112,51 | 116,49 | 114,82 | 113,96 | 115,99 | 19 | 815.248 |
| 4/7/2024 | 112,61 | 112,51 | 0,00% | 112,51 | 112,61 | 112,56 | 112,50 | 115,99 | 2 | 22.512 |
| 3/7/2024 | 116,00 | 112,51 | -3,01% | 112,51 | 116,00 | 113,63 | 112,51 | 115,78 | 13 | 454.552 |
| 2/7/2024 | 116,00 | 116,00 | +0,01% | 116,00 | 116,00 | 116,00 | 116,00 | 116,04 | 6 | 290.000 |
| 1/7/2024 | 119,70 | 115,99 | +2,56% | 112,38 | 119,72 | 117,85 | 112,37 | 116,00 | 6 | 94.282 |
| 28/6/2024 | 109,80 | 113,10 | -0,95% | 109,80 | 120,00 | 115,20 | 112,37 | 119,83 | 20 | 645.163 |
| 27/6/2024 | 113,07 | 114,18 | +0,87% | 113,07 | 114,18 | 113,62 | 108,01 | 115,99 | 2 | 22.725 |
| 26/6/2024 | 113,19 | 113,19 | +1,78% | 113,19 | 113,19 | 113,19 | 108,00 | 115,99 | 1 | 11.319 |
| 25/6/2024 | 111,21 | 111,21 | -2,00% | 111,21 | 111,22 | 111,21 | 108,00 | 115,99 | 6 | 100.092 |
| 24/6/2024 | 112,48 | 113,48 | +1,10% | 112,00 | 113,48 | 112,61 | 110,01 | 115,98 | 4 | 45.044 |
| 21/6/2024 | 114,16 | 112,25 | -3,64% | 107,88 | 115,34 | 111,65 | 110,01 | 116,24 | 20 | 647.597 |
| 20/6/2024 | 116,49 | 116,49 | +4,94% | 116,49 | 116,49 | 116,49 | 111,01 | 114,78 | 1 | 11.649 |
| 19/6/2024 | 114,97 | 111,01 | -3,44% | 111,01 | 116,25 | 114,02 | 111,01 | 116,24 | 17 | 456.087 |
| 18/6/2024 | 113,00 | 114,97 | +2,63% | 113,00 | 114,97 | 114,64 | 114,97 | 116,09 | 4 | 68.785 |
| 17/6/2024 | 116,09 | 112,02 | -1,60% | 112,02 | 116,09 | 113,97 | 112,02 | 113,47 | 4 | 56.989 |
| 14/6/2024 | 115,14 | 113,84 | +0,99% | 113,76 | 115,14 | 114,34 | 111,01 | 116,09 | 8 | 194.379 |
| 13/6/2024 | 114,50 | 112,72 | -1,37% | 111,13 | 115,10 | 113,71 | 111,13 | 112,72 | 9 | 136.452 |
| 12/6/2024 | 116,93 | 114,28 | -0,18% | 111,00 | 116,93 | 113,60 | 111,00 | 116,89 | 11 | 306.740 |
| 11/6/2024 | 114,49 | 114,49 | -0,02% | 114,49 | 114,49 | 114,49 | 114,24 | 114,49 | 2 | 22.898 |
| 10/6/2024 | 116,90 | 114,51 | -1,71% | 114,51 | 116,90 | 115,98 | 114,41 | 116,89 | 7 | 150.779 |
| 7/6/2024 | 116,00 | 116,50 | +0,92% | 116,00 | 116,50 | 116,12 | 114,04 | 116,50 | 8 | 952.250 |
| 6/6/2024 | 114,01 | 115,44 | +0,30% | 114,01 | 115,44 | 114,93 | 114,51 | 116,00 | 5 | 126.433 |
| 5/6/2024 | 115,10 | 115,10 | +0,96% | 115,10 | 115,10 | 115,10 | 115,02 | 115,10 | 2 | 161.140 |
| 4/6/2024 | 115,99 | 114,01 | -0,88% | 114,01 | 116,00 | 115,41 | 114,24 | 115,23 | 4 | 69.246 |
| 3/6/2024 | 116,00 | 115,02 | -0,84% | 115,01 | 116,00 | 115,19 | 115,01 | 116,00 | 5 | 126.712 |
| 31/5/2024 | 115,99 | 116,00 | 0,00% | 115,99 | 116,00 | 115,99 | 110,01 | 116,00 | 7 | 173.999 |
| 29/5/2024 | 116,00 | 116,00 | 0,00% | 114,10 | 116,00 | 115,83 | 115,92 | 116,00 | 11 | 498.084 |
| 28/5/2024 | 115,54 | 116,00 | +0,87% | 115,54 | 116,00 | 115,93 | 110,00 | 116,00 | 2 | 81.154 |
| 27/5/2024 | 109,01 | 115,00 | +4,07% | 109,00 | 115,54 | 114,51 | 109,96 | 115,55 | 10 | 732.888 |
| 24/5/2024 | 110,50 | 110,50 | -0,21% | 110,50 | 110,50 | 110,50 | 108,80 | 113,99 | 1 | 55.250 |
| 23/5/2024 | 111,50 | 110,73 | +2,63% | 109,55 | 115,54 | 110,85 | 110,73 | 115,29 | 10 | 454.505 |
| 22/5/2024 | 110,01 | 107,89 | -1,72% | 107,89 | 110,01 | 108,39 | 107,89 | 110,50 | 4 | 541.993 |
| 21/5/2024 | 113,99 | 109,78 | -4,11% | 109,78 | 113,99 | 111,18 | 107,88 | 113,50 | 4 | 833.875 |
| 20/5/2024 | 107,88 | 114,49 | +3,14% | 107,88 | 115,55 | 110,16 | 107,88 | 114,50 | 10 | 143.209 |
| 17/5/2024 | 112,26 | 111,00 | +6,03% | 111,00 | 112,35 | 111,77 | 110,00 | 112,80 | 12 | 547.673 |
| 16/5/2024 | 103,05 | 104,69 | +0,28% | 103,05 | 104,69 | 104,05 | 101,50 | 108,00 | 5 | 145.683 |
| 15/5/2024 | 105,65 | 104,40 | -0,57% | 104,40 | 105,65 | 104,81 | 101,50 | 108,00 | 3 | 31.445 |
| 14/5/2024 | 103,58 | 105,00 | -6,25% | 100,21 | 109,00 | 103,37 | 104,03 | 107,00 | 46 | 3.008.260 |
| 13/5/2024 | 111,95 | 112,00 | 0,00% | 111,94 | 112,00 | 111,95 | 101,01 | 112,26 | 12 | 649.354 |
| 10/5/2024 | 107,81 | 112,00 | +3,89% | 103,52 | 112,00 | 107,81 | 103,99 | 110,66 | 12 | 269.532 |
| 9/5/2024 | 105,99 | 107,81 | +2,68% | 105,99 | 107,81 | 106,77 | 103,10 | 107,81 | 7 | 288.301 |
| 8/5/2024 | 104,71 | 105,00 | +0,48% | 104,00 | 105,25 | 104,52 | 105,00 | 106,00 | 4 | 219.496 |
| 7/5/2024 | 103,99 | 104,50 | +2,52% | 103,99 | 104,50 | 104,11 | 104,00 | 106,00 | 4 | 530.999 |
| 6/5/2024 | 104,00 | 101,93 | -1,99% | 101,93 | 104,00 | 103,91 | 101,93 | 103,99 | 6 | 249.393 |
| 3/5/2024 | 102,99 | 104,00 | +0,03% | 102,00 | 104,00 | 102,70 | 100,56 | 104,00 | 7 | 267.042 |
| 2/5/2024 | 102,98 | 103,97 | +1,79% | 102,51 | 103,97 | 103,00 | 103,45 | 103,97 | 5 | 82.405 |
| 30/4/2024 | 103,99 | 102,14 | -0,01% | 101,80 | 103,99 | 102,74 | 101,80 | 102,75 | 12 | 308.233 |
| 29/4/2024 | 102,24 | 102,15 | -1,78% | 101,90 | 102,24 | 102,17 | 101,90 | 103,03 | 14 | 337.190 |
| 26/4/2024 | 104,99 | 104,00 | 0,00% | 103,02 | 105,00 | 104,88 | 104,00 | 106,50 | 8 | 1.059.357 |
| 25/4/2024 | 103,00 | 104,00 | -0,95% | 103,00 | 104,00 | 103,90 | 103,00 | 104,99 | 7 | 1.174.097 |
| 24/4/2024 | 102,69 | 105,00 | +0,26% | 102,24 | 107,45 | 105,43 | 102,24 | 107,44 | 10 | 242.504 |
| 23/4/2024 | 104,00 | 104,73 | +0,06% | 102,77 | 106,00 | 104,32 | 103,00 | 106,00 | 6 | 219.089 |
| 22/4/2024 | 107,49 | 104,67 | +0,64% | 100,56 | 107,49 | 104,73 | 104,67 | 104,68 | 9 | 230.427 |
| 19/4/2024 | 100,55 | 104,00 | +1,20% | 100,55 | 104,00 | 103,66 | 101,01 | 104,89 | 4 | 321.365 |