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.
BOBR4F - BOMBRIL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,72 | 1,68 | -1,18% | 1,67 | 1,72 | 1,68 | 1,67 | 1,71 | 27 | 55.603 |
| 16/4/2025 | 1,73 | 1,70 | -0,58% | 1,66 | 1,73 | 1,69 | 1,67 | 1,71 | 24 | 48.078 |
| 15/4/2025 | 1,76 | 1,71 | -1,72% | 1,68 | 1,76 | 1,69 | 1,68 | 1,71 | 320 | 2.486.070 |
| 14/4/2025 | 1,70 | 1,74 | +5,45% | 1,65 | 1,75 | 1,70 | 1,71 | 1,74 | 2.338 | 22.697.105 |
| 11/4/2025 | 1,67 | 1,65 | +1,23% | 1,64 | 1,68 | 1,64 | 1,64 | 1,68 | 552 | 5.139.886 |
| 10/4/2025 | 1,63 | 1,63 | +1,24% | 1,63 | 1,69 | 1,66 | 1,63 | 1,65 | 1.789 | 14.563.947 |
| 9/4/2025 | 1,67 | 1,61 | -0,62% | 1,61 | 1,71 | 1,63 | 1,61 | 1,63 | 2.922 | 25.906.109 |
| 8/4/2025 | 1,68 | 1,62 | 0,00% | 1,62 | 1,71 | 1,65 | 1,61 | 1,65 | 425 | 4.728.654 |
| 7/4/2025 | 1,68 | 1,62 | -2,41% | 1,62 | 1,70 | 1,64 | 1,62 | 1,67 | 5.341 | 45.944.731 |
| 4/4/2025 | 1,73 | 1,66 | -5,14% | 1,63 | 1,73 | 1,68 | 1,66 | 1,69 | 3.018 | 26.176.446 |
| 3/4/2025 | 1,73 | 1,75 | +1,74% | 1,70 | 1,75 | 1,71 | 1,72 | 1,75 | 797 | 7.227.438 |
| 2/4/2025 | 1,69 | 1,72 | +1,78% | 1,69 | 1,76 | 1,73 | 1,70 | 1,72 | 3.427 | 30.882.077 |
| 1/4/2025 | 1,71 | 1,69 | -2,31% | 1,69 | 1,74 | 1,72 | 1,68 | 1,73 | 1.019 | 9.312.349 |
| 31/3/2025 | 1,68 | 1,73 | +1,76% | 1,68 | 1,74 | 1,71 | 1,69 | 1,73 | 3.675 | 30.946.383 |
| 28/3/2025 | 1,80 | 1,70 | -7,61% | 1,69 | 1,80 | 1,71 | 1,70 | 1,74 | 366 | 2.471.323 |
| 27/3/2025 | 1,64 | 1,84 | +6,36% | 1,64 | 1,84 | 1,70 | 1,71 | 1,75 | 135 | 1.082.108 |
| 26/3/2025 | 1,71 | 1,73 | +0,58% | 1,67 | 1,74 | 1,69 | 1,70 | 1,73 | 342 | 2.901.067 |
| 25/3/2025 | 1,70 | 1,72 | +0,58% | 1,69 | 1,75 | 1,71 | 1,70 | 1,74 | 133 | 1.090.380 |
| 24/3/2025 | 1,68 | 1,71 | -1,16% | 1,68 | 1,75 | 1,72 | 1,69 | 1,73 | 298 | 2.467.385 |
| 21/3/2025 | 1,83 | 1,73 | +0,58% | 1,69 | 1,83 | 1,72 | 1,69 | 1,73 | 1.640 | 13.939.249 |
| 20/3/2025 | 1,78 | 1,72 | -2,27% | 1,70 | 1,79 | 1,72 | 1,72 | 1,74 | 727 | 5.750.916 |
| 19/3/2025 | 1,73 | 1,76 | -0,56% | 1,67 | 1,78 | 1,72 | 1,71 | 1,79 | 1.007 | 8.652.418 |
| 18/3/2025 | 1,82 | 1,77 | -1,67% | 1,65 | 1,82 | 1,75 | 1,75 | 1,77 | 1.565 | 13.072.730 |
| 17/3/2025 | 1,73 | 1,80 | +5,26% | 1,70 | 1,80 | 1,74 | 1,73 | 1,80 | 1.021 | 9.330.430 |
| 14/3/2025 | 1,69 | 1,71 | +3,01% | 1,68 | 1,79 | 1,68 | 1,69 | 1,74 | 249 | 1.386.971 |
| 13/3/2025 | 1,70 | 1,66 | -2,92% | 1,63 | 1,71 | 1,68 | 1,66 | 1,70 | 389 | 2.443.586 |
| 12/3/2025 | 1,69 | 1,71 | -1,16% | 1,65 | 1,72 | 1,68 | 1,65 | 1,71 | 875 | 6.374.539 |
| 11/3/2025 | 1,62 | 1,73 | +6,79% | 1,59 | 1,73 | 1,65 | 1,67 | 1,73 | 1.106 | 8.992.662 |
| 10/3/2025 | 1,67 | 1,62 | -1,82% | 1,62 | 1,69 | 1,64 | 1,62 | 1,67 | 2.304 | 18.104.129 |
| 7/3/2025 | 1,63 | 1,65 | 0,00% | 1,63 | 1,69 | 1,65 | 1,65 | 1,69 | 1.153 | 9.690.050 |
| 6/3/2025 | 1,58 | 1,65 | +2,48% | 1,58 | 1,71 | 1,66 | 1,65 | 1,70 | 266 | 1.790.006 |
| 5/3/2025 | 1,56 | 1,61 | +0,63% | 1,52 | 1,90 | 1,70 | 1,61 | 1,71 | 900 | 7.316.121 |
| 28/2/2025 | 1,53 | 1,60 | +5,96% | 1,53 | 1,66 | 1,62 | 1,55 | 1,60 | 1.546 | 17.992.311 |
| 27/2/2025 | 1,56 | 1,51 | -4,43% | 1,51 | 1,61 | 1,56 | 1,52 | 1,54 | 204 | 1.519.248 |
| 26/2/2025 | 1,59 | 1,58 | -1,25% | 1,56 | 1,66 | 1,63 | 1,56 | 1,60 | 1.484 | 12.175.965 |
| 25/2/2025 | 1,64 | 1,60 | -3,61% | 1,59 | 1,67 | 1,64 | 1,60 | 1,64 | 1.518 | 14.602.071 |
| 24/2/2025 | 1,73 | 1,66 | -1,19% | 1,64 | 1,73 | 1,65 | 1,64 | 1,66 | 162 | 1.513.215 |
| 21/2/2025 | 1,74 | 1,68 | 0,00% | 1,65 | 1,74 | 1,69 | 1,65 | 1,68 | 447 | 2.830.419 |
| 20/2/2025 | 1,67 | 1,68 | +0,60% | 1,67 | 1,73 | 1,70 | 1,68 | 1,70 | 336 | 2.903.615 |
| 19/2/2025 | 1,72 | 1,67 | -1,76% | 1,67 | 1,76 | 1,72 | 1,67 | 1,71 | 866 | 8.587.326 |
| 18/2/2025 | 1,78 | 1,70 | -3,41% | 1,70 | 1,81 | 1,77 | 1,70 | 1,76 | 1.040 | 12.180.526 |
| 17/2/2025 | 1,87 | 1,76 | -0,56% | 1,68 | 1,93 | 1,75 | 1,72 | 1,76 | 1.330 | 12.007.182 |
| 14/2/2025 | 1,76 | 1,77 | -2,21% | 1,70 | 1,78 | 1,74 | 1,74 | 1,78 | 2.223 | 19.689.656 |
| 13/2/2025 | 1,61 | 1,81 | +12,42% | 1,53 | 1,82 | 1,70 | 1,77 | 1,81 | 598 | 4.592.449 |
| 12/2/2025 | 1,83 | 1,61 | -12,02% | 1,54 | 1,85 | 1,74 | 1,57 | 1,61 | 2.523 | 24.027.914 |
| 11/2/2025 | 2,25 | 1,83 | -20,43% | 1,44 | 2,25 | 1,83 | 1,83 | 1,88 | 2.324 | 19.677.926 |
| 10/2/2025 | 2,19 | 2,30 | +3,60% | 2,19 | 2,30 | 2,26 | 2,24 | 2,30 | 5.189 | 54.340.622 |
| 7/2/2025 | 2,33 | 2,22 | -3,90% | 2,19 | 2,33 | 2,24 | 2,19 | 2,24 | 5.632 | 64.135.692 |
| 6/2/2025 | 2,09 | 2,31 | +7,94% | 2,09 | 2,33 | 2,23 | 2,23 | 2,31 | 7.254 | 89.929.197 |
| 5/2/2025 | 2,18 | 2,14 | +0,94% | 2,10 | 2,25 | 2,16 | 2,07 | 2,14 | 1.095 | 14.353.864 |
| 4/2/2025 | 2,19 | 2,12 | -4,50% | 2,10 | 2,30 | 2,20 | 2,12 | 2,17 | 2.806 | 31.844.421 |
| 3/2/2025 | 2,18 | 2,22 | -0,89% | 2,14 | 2,31 | 2,26 | 2,17 | 2,22 | 4.711 | 57.568.784 |
| 31/1/2025 | 2,24 | 2,24 | +1,36% | 2,15 | 2,35 | 2,27 | 2,16 | 2,21 | 4.579 | 51.186.757 |
| 30/1/2025 | 2,25 | 2,21 | -0,45% | 2,15 | 2,31 | 2,22 | 2,16 | 2,22 | 3.428 | 35.487.215 |
| 29/1/2025 | 2,27 | 2,22 | 0,00% | 2,11 | 2,27 | 2,18 | 2,17 | 2,22 | 3.899 | 38.421.503 |
| 28/1/2025 | 2,06 | 2,22 | +5,71% | 2,06 | 2,37 | 2,27 | 2,22 | 2,24 | 5.575 | 69.867.850 |
| 27/1/2025 | 1,91 | 2,10 | +12,30% | 1,91 | 2,19 | 2,08 | 2,06 | 2,12 | 4.766 | 47.848.971 |
| 24/1/2025 | 1,93 | 1,87 | -2,09% | 1,87 | 1,96 | 1,93 | 1,89 | 1,94 | 1.738 | 17.552.623 |
| 23/1/2025 | 1,95 | 1,91 | 0,00% | 1,87 | 1,99 | 1,93 | 1,86 | 1,91 | 2.082 | 22.813.951 |
| 22/1/2025 | 1,89 | 1,91 | -0,52% | 1,89 | 2,00 | 1,94 | 1,91 | 1,93 | 1.777 | 19.186.840 |
| 21/1/2025 | 1,86 | 1,92 | +1,05% | 1,84 | 1,98 | 1,93 | 1,91 | 1,99 | 1.887 | 17.544.977 |
| 20/1/2025 | 1,92 | 1,90 | 0,00% | 1,88 | 1,99 | 1,94 | 1,86 | 1,99 | 3.598 | 35.614.375 |
| 17/1/2025 | 1,90 | 1,90 | +1,60% | 1,90 | 1,98 | 1,94 | 1,89 | 1,97 | 3.468 | 33.424.300 |
| 16/1/2025 | 1,95 | 1,87 | -1,06% | 1,87 | 1,98 | 1,93 | 1,87 | 1,92 | 3.348 | 35.919.021 |
| 15/1/2025 | 1,91 | 1,89 | 0,00% | 1,86 | 1,97 | 1,90 | 1,88 | 1,92 | 2.327 | 25.351.042 |
| 14/1/2025 | 1,97 | 1,89 | -3,08% | 1,84 | 1,97 | 1,89 | 1,87 | 1,92 | 1.129 | 13.434.578 |
| 13/1/2025 | 1,89 | 1,95 | +5,98% | 1,85 | 1,97 | 1,91 | 1,88 | 1,95 | 5.063 | 49.444.858 |
| 10/1/2025 | 1,89 | 1,84 | -2,13% | 1,84 | 1,96 | 1,88 | 1,84 | 1,95 | 643 | 8.218.074 |
| 9/1/2025 | 1,93 | 1,88 | -1,57% | 1,88 | 2,06 | 1,94 | 1,88 | 1,99 | 2.096 | 25.033.099 |
| 8/1/2025 | 1,95 | 1,91 | -4,02% | 1,91 | 2,05 | 1,95 | 1,91 | 1,96 | 4.461 | 62.820.025 |
| 7/1/2025 | 1,89 | 1,99 | +6,99% | 1,72 | 2,05 | 1,97 | 1,91 | 2,03 | 3.885 | 45.340.648 |
| 6/1/2025 | 1,80 | 1,86 | +5,68% | 1,79 | 1,88 | 1,83 | 1,83 | 1,88 | 3.205 | 34.077.473 |
| 3/1/2025 | 1,78 | 1,76 | -3,30% | 1,75 | 1,85 | 1,79 | 1,76 | 1,81 | 1.899 | 21.270.800 |
| 2/1/2025 | 1,84 | 1,82 | 0,00% | 1,79 | 1,96 | 1,83 | 1,79 | 1,87 | 958 | 9.718.430 |
| 30/12/2024 | 1,93 | 1,82 | -4,71% | 1,82 | 1,96 | 1,89 | 1,82 | 1,88 | 810 | 6.923.308 |
| 27/12/2024 | 1,99 | 1,91 | -3,05% | 1,91 | 2,04 | 1,98 | 1,91 | 1,95 | 2.134 | 28.770.258 |
| 26/12/2024 | 1,90 | 1,97 | +4,23% | 1,89 | 2,00 | 1,95 | 1,89 | 2,00 | 1.232 | 16.351.824 |
| 23/12/2024 | 2,02 | 1,89 | -5,50% | 1,89 | 2,05 | 1,98 | 1,89 | 1,93 | 1.585 | 19.052.452 |
| 20/12/2024 | 1,93 | 2,00 | +5,82% | 1,90 | 2,00 | 1,94 | 1,94 | 2,00 | 937 | 13.161.478 |
| 19/12/2024 | 2,01 | 1,89 | -6,44% | 1,84 | 2,01 | 1,91 | 1,89 | 1,94 | 82 | 219.995 |
| 18/12/2024 | 2,00 | 2,02 | -0,49% | 2,00 | 2,06 | 2,03 | 2,02 | 2,07 | 69 | 748.781 |
| 17/12/2024 | 2,02 | 2,03 | +0,50% | 2,00 | 2,09 | 2,05 | 2,00 | 2,05 | 1.476 | 23.085.636 |
| 16/12/2024 | 2,13 | 2,02 | -1,46% | 2,02 | 2,14 | 2,07 | 2,01 | 2,06 | 457 | 6.882.835 |
| 13/12/2024 | 2,03 | 2,05 | +0,49% | 2,03 | 2,13 | 2,10 | 2,05 | 2,11 | 558 | 5.980.070 |
| 12/12/2024 | 2,06 | 2,04 | -3,32% | 2,04 | 2,19 | 2,14 | 2,03 | 2,09 | 325 | 4.458.556 |
| 11/12/2024 | 2,15 | 2,11 | 0,00% | 2,09 | 2,17 | 2,13 | 2,11 | 2,17 | 1.230 | 12.808.523 |
| 10/12/2024 | 2,15 | 2,11 | -0,47% | 2,08 | 2,15 | 2,11 | 2,08 | 2,14 | 567 | 6.013.976 |
| 9/12/2024 | 2,13 | 2,12 | -2,30% | 2,08 | 2,18 | 2,13 | 2,08 | 2,12 | 789 | 7.887.670 |
| 6/12/2024 | 2,23 | 2,17 | -0,91% | 2,13 | 2,23 | 2,20 | 2,14 | 2,18 | 129 | 1.165.172 |
| 5/12/2024 | 2,19 | 2,19 | 0,00% | 2,16 | 2,22 | 2,18 | 2,16 | 2,22 | 287 | 3.048.170 |
| 4/12/2024 | 2,09 | 2,19 | +1,39% | 2,09 | 2,19 | 2,15 | 2,14 | 2,20 | 638 | 6.836.413 |
| 3/12/2024 | 2,12 | 2,16 | -2,26% | 2,12 | 2,21 | 2,17 | 2,12 | 2,16 | 252 | 2.928.817 |
| 2/12/2024 | 2,17 | 2,21 | +1,84% | 2,13 | 2,22 | 2,17 | 2,14 | 2,23 | 946 | 9.354.553 |
| 29/11/2024 | 2,25 | 2,17 | -0,91% | 2,15 | 2,26 | 2,20 | 2,17 | 2,22 | 1.517 | 19.760.512 |
| 28/11/2024 | 2,40 | 2,19 | -7,59% | 2,06 | 2,40 | 2,26 | 2,06 | 2,19 | 1.386 | 15.379.701 |
| 27/11/2024 | 2,40 | 2,37 | -1,25% | 2,33 | 2,43 | 2,38 | 2,34 | 2,37 | 1.344 | 18.077.590 |
| 26/11/2024 | 2,46 | 2,40 | +3,45% | 2,36 | 2,46 | 2,38 | 2,36 | 2,40 | 325 | 4.575.890 |
| 25/11/2024 | 2,41 | 2,32 | -2,52% | 2,32 | 2,44 | 2,39 | 2,32 | 2,40 | 556 | 7.764.078 |
| 22/11/2024 | 2,46 | 2,38 | -2,06% | 2,36 | 2,46 | 2,41 | 2,35 | 2,38 | 203 | 2.222.517 |
| 21/11/2024 | 2,39 | 2,43 | +2,97% | 2,33 | 2,45 | 2,39 | 2,35 | 2,45 | 1.124 | 14.599.019 |
| 19/11/2024 | 2,35 | 2,36 | -7,09% | 2,32 | 2,43 | 2,38 | 2,36 | 2,43 | 543 | 6.969.963 |
| 18/11/2024 | 2,35 | 2,54 | +16,51% | 2,35 | 2,54 | 2,39 | 2,35 | 2,54 | 555 | 6.241.335 |
| 14/11/2024 | 2,70 | 2,18 | -17,42% | 2,10 | 2,74 | 2,51 | 2,31 | 2,46 | 1.630 | 19.549.866 |
| 13/11/2024 | 2,51 | 2,64 | +7,76% | 2,49 | 2,64 | 2,52 | 2,62 | 2,70 | 1.328 | 15.359.074 |
| 12/11/2024 | 2,56 | 2,45 | -4,30% | 2,45 | 2,62 | 2,55 | 2,45 | 2,52 | 709 | 10.444.533 |
| 11/11/2024 | 2,72 | 2,56 | -4,83% | 2,53 | 2,73 | 2,64 | 2,52 | 2,61 | 815 | 10.040.659 |
| 8/11/2024 | 2,68 | 2,69 | -0,37% | 2,66 | 2,72 | 2,69 | 2,69 | 2,78 | 386 | 5.589.236 |
| 7/11/2024 | 2,73 | 2,70 | 0,00% | 2,65 | 2,79 | 2,70 | 2,66 | 2,78 | 1.293 | 22.858.440 |
| 6/11/2024 | 2,72 | 2,70 | +1,12% | 2,69 | 2,77 | 2,74 | 2,70 | 2,75 | 99 | 603.889 |
| 5/11/2024 | 2,75 | 2,67 | -2,55% | 2,67 | 2,80 | 2,76 | 2,50 | 2,73 | 1.262 | 14.757.981 |
| 4/11/2024 | 2,69 | 2,74 | +3,40% | 2,69 | 2,93 | 2,84 | 2,74 | 2,80 | 3.040 | 40.243.970 |
| 1/11/2024 | 2,75 | 2,65 | -2,93% | 2,62 | 2,75 | 2,70 | 2,62 | 2,70 | 59 | 439.103 |
| 31/10/2024 | 2,77 | 2,73 | -3,19% | 2,71 | 2,80 | 2,75 | 2,73 | 2,78 | 66 | 207.743 |
| 30/10/2024 | 2,72 | 2,82 | 0,00% | 2,72 | 2,82 | 2,80 | 2,77 | 2,82 | 140 | 1.965.451 |
| 29/10/2024 | 2,81 | 2,82 | -0,70% | 2,79 | 2,87 | 2,84 | 2,79 | 2,83 | 408 | 7.388.921 |
| 28/10/2024 | 2,83 | 2,84 | +1,43% | 2,79 | 2,90 | 2,83 | 2,81 | 2,84 | 61 | 239.781 |
| 25/10/2024 | 2,90 | 2,80 | -3,11% | 2,80 | 2,90 | 2,88 | 2,80 | 2,85 | 107 | 794.865 |
| 24/10/2024 | 2,88 | 2,89 | +1,40% | 2,85 | 2,94 | 2,87 | 2,86 | 2,92 | 632 | 10.133.386 |
| 23/10/2024 | 2,90 | 2,85 | +0,35% | 2,76 | 2,94 | 2,87 | 2,83 | 2,90 | 1.459 | 21.646.926 |
| 22/10/2024 | 2,91 | 2,84 | 0,00% | 2,79 | 2,91 | 2,82 | 2,84 | 2,87 | 692 | 8.364.136 |
| 21/10/2024 | 2,89 | 2,84 | -0,70% | 2,82 | 2,92 | 2,86 | 2,80 | 2,84 | 390 | 5.596.130 |
| 18/10/2024 | 2,79 | 2,86 | +4,38% | 2,71 | 3,06 | 2,86 | 2,79 | 2,86 | 2.191 | 40.423.120 |
| 17/10/2024 | 2,50 | 2,74 | +10,93% | 2,42 | 2,75 | 2,55 | 2,68 | 2,74 | 652 | 8.328.352 |
| 16/10/2024 | 2,38 | 2,47 | +5,11% | 2,37 | 2,49 | 2,42 | 2,44 | 2,50 | 939 | 12.427.458 |
| 15/10/2024 | 2,40 | 2,35 | -2,49% | 2,35 | 2,42 | 2,37 | 2,35 | 2,37 | 312 | 5.009.400 |
| 14/10/2024 | 2,34 | 2,41 | +1,26% | 2,32 | 2,42 | 2,38 | 2,35 | 2,41 | 2.197 | 42.608.277 |
| 11/10/2024 | 2,32 | 2,38 | +1,28% | 2,30 | 2,39 | 2,33 | 2,34 | 2,39 | 1.443 | 28.418.782 |
| 10/10/2024 | 2,34 | 2,35 | +2,62% | 2,27 | 2,35 | 2,29 | 2,32 | 2,36 | 595 | 11.330.132 |
| 9/10/2024 | 2,29 | 2,29 | +2,69% | 2,27 | 2,33 | 2,30 | 2,28 | 2,31 | 714 | 11.482.057 |
| 8/10/2024 | 2,31 | 2,23 | -3,46% | 2,23 | 2,34 | 2,30 | 2,23 | 2,27 | 784 | 14.462.463 |
| 7/10/2024 | 2,37 | 2,31 | 0,00% | 2,30 | 2,37 | 2,32 | 2,31 | 2,33 | 1.755 | 29.641.750 |
| 4/10/2024 | 2,39 | 2,31 | -0,43% | 2,25 | 2,39 | 2,30 | 2,31 | 2,38 | 1.891 | 25.630.633 |
| 3/10/2024 | 2,33 | 2,32 | +0,87% | 2,29 | 2,36 | 2,30 | 2,32 | 2,36 | 382 | 4.848.508 |
| 2/10/2024 | 2,31 | 2,30 | -2,54% | 2,30 | 2,37 | 2,32 | 2,30 | 2,34 | 50 | 291.148 |
| 1/10/2024 | 2,23 | 2,36 | +3,96% | 2,22 | 2,38 | 2,29 | 2,30 | 2,38 | 75 | 243.823 |
| 30/9/2024 | 2,22 | 2,27 | +2,25% | 2,22 | 2,32 | 2,25 | 2,22 | 2,27 | 192 | 1.951.311 |
| 26/9/2024 | 2,19 | 2,22 | +2,78% | 2,13 | 2,25 | 2,20 | 2,17 | 2,21 | 217 | 2.262.715 |
| 25/9/2024 | 2,15 | 2,16 | +0,47% | 2,14 | 2,24 | 2,17 | 2,16 | 2,21 | 1.734 | 22.656.180 |
| 24/9/2024 | 2,22 | 2,15 | -3,15% | 2,12 | 2,26 | 2,16 | 2,14 | 2,18 | 71 | 266.154 |
| 23/9/2024 | 2,29 | 2,22 | -1,77% | 2,19 | 2,29 | 2,23 | 2,20 | 2,24 | 43 | 102.148 |
| 20/9/2024 | 2,38 | 2,26 | -4,64% | 2,24 | 2,38 | 2,28 | 2,26 | 2,30 | 74 | 217.266 |
| 19/9/2024 | 2,30 | 2,37 | +3,49% | 2,25 | 2,37 | 2,30 | 2,30 | 2,37 | 91 | 461.689 |
| 18/9/2024 | 2,30 | 2,29 | +1,33% | 2,27 | 2,34 | 2,30 | 2,29 | 2,30 | 49 | 104.205 |
| 17/9/2024 | 2,31 | 2,26 | -2,16% | 2,26 | 2,34 | 2,29 | 2,26 | 2,30 | 60 | 143.894 |
| 16/9/2024 | 2,29 | 2,31 | +2,21% | 2,26 | 2,34 | 2,30 | 2,29 | 2,30 | 83 | 242.950 |
| 13/9/2024 | 2,25 | 2,26 | +0,44% | 2,25 | 2,31 | 2,28 | 2,26 | 2,28 | 85 | 370.317 |
| 12/9/2024 | 2,23 | 2,25 | -1,32% | 2,22 | 2,30 | 2,26 | 2,24 | 2,26 | 82 | 319.601 |
| 11/9/2024 | 2,26 | 2,28 | +2,24% | 2,24 | 2,31 | 2,26 | 2,24 | 2,28 | 74 | 355.633 |
| 10/9/2024 | 2,25 | 2,23 | -0,89% | 2,21 | 2,27 | 2,24 | 2,23 | 2,27 | 62 | 359.033 |
| 9/9/2024 | 2,26 | 2,25 | -0,88% | 2,23 | 2,30 | 2,25 | 2,22 | 2,27 | 69 | 120.032 |
| 6/9/2024 | 2,24 | 2,27 | +0,44% | 2,21 | 2,29 | 2,24 | 2,23 | 2,27 | 89 | 238.237 |
| 5/9/2024 | 2,33 | 2,26 | -1,31% | 2,21 | 2,33 | 2,27 | 2,23 | 2,26 | 88 | 296.510 |
| 4/9/2024 | 2,17 | 2,29 | +7,01% | 2,15 | 2,35 | 2,23 | 2,21 | 2,30 | 206 | 535.840 |
| 3/9/2024 | 2,13 | 2,14 | +1,90% | 2,09 | 2,14 | 2,11 | 2,13 | 2,14 | 54 | 162.144 |
| 2/9/2024 | 2,16 | 2,10 | -1,87% | 2,10 | 2,16 | 2,12 | 2,09 | 2,10 | 46 | 94.131 |
| 30/8/2024 | 2,11 | 2,14 | +0,47% | 2,10 | 2,15 | 2,12 | 2,13 | 2,15 | 26 | 82.473 |
| 29/8/2024 | 2,09 | 2,13 | +0,47% | 2,09 | 2,15 | 2,11 | 2,10 | 2,13 | 39 | 74.999 |
| 28/8/2024 | 2,14 | 2,12 | -0,47% | 2,11 | 2,14 | 2,13 | 2,11 | 2,12 | 30 | 72.605 |
| 27/8/2024 | 2,11 | 2,13 | 0,00% | 2,10 | 2,18 | 2,14 | 2,13 | 2,14 | 29 | 54.172 |
| 26/8/2024 | 2,17 | 2,13 | -0,47% | 2,11 | 2,19 | 2,13 | 2,12 | 2,14 | 22 | 44.058 |
| 23/8/2024 | 2,20 | 2,14 | -0,93% | 2,12 | 2,20 | 2,16 | 2,13 | 2,14 | 28 | 40.270 |
| 22/8/2024 | 2,21 | 2,16 | -0,92% | 2,14 | 2,21 | 2,15 | 2,15 | 2,17 | 45 | 134.516 |
| 21/8/2024 | 2,18 | 2,18 | +0,46% | 2,15 | 2,19 | 2,17 | 2,16 | 2,18 | 44 | 115.686 |
| 20/8/2024 | 2,14 | 2,17 | +1,40% | 2,11 | 2,18 | 2,15 | 2,13 | 2,17 | 38 | 66.120 |
| 19/8/2024 | 2,14 | 2,14 | -1,83% | 2,13 | 2,21 | 2,15 | 2,14 | 2,16 | 63 | 94.240 |
| 16/8/2024 | 2,26 | 2,18 | -2,24% | 2,14 | 2,30 | 2,23 | 2,14 | 2,18 | 85 | 237.629 |
| 15/8/2024 | 2,05 | 2,23 | +12,63% | 2,05 | 2,30 | 2,16 | 2,18 | 2,25 | 132 | 601.249 |
| 14/8/2024 | 2,00 | 1,98 | -3,41% | 1,98 | 2,04 | 1,99 | 1,98 | 1,99 | 39 | 76.662 |
| 13/8/2024 | 2,00 | 2,05 | +2,50% | 2,00 | 2,10 | 2,03 | 2,00 | 2,03 | 63 | 77.974 |
| 12/8/2024 | 1,99 | 2,00 | +1,52% | 1,95 | 2,02 | 1,97 | 1,99 | 2,00 | 35 | 67.280 |
| 9/8/2024 | 1,95 | 1,97 | +0,51% | 1,95 | 2,00 | 1,97 | 1,96 | 1,97 | 21 | 49.571 |
| 8/8/2024 | 1,96 | 1,96 | +0,51% | 1,93 | 2,01 | 1,95 | 1,95 | 1,99 | 39 | 112.562 |
| 7/8/2024 | 1,96 | 1,95 | +0,52% | 1,94 | 1,98 | 1,95 | 1,94 | 1,95 | 29 | 34.588 |
| 6/8/2024 | 1,94 | 1,94 | -1,02% | 1,93 | 1,96 | 1,94 | 1,94 | 1,96 | 31 | 55.548 |
| 5/8/2024 | 2,00 | 1,96 | -2,00% | 1,92 | 2,00 | 1,95 | 1,94 | 1,99 | 46 | 97.481 |
| 2/8/2024 | 2,06 | 2,00 | -2,91% | 1,99 | 2,06 | 2,00 | 1,99 | 2,00 | 28 | 65.854 |
| 1/8/2024 | 2,01 | 2,06 | +3,00% | 2,00 | 2,07 | 2,04 | 2,05 | 2,06 | 38 | 73.542 |
| 31/7/2024 | 2,04 | 2,00 | -1,48% | 1,99 | 2,05 | 2,02 | 2,00 | 2,05 | 24 | 32.542 |
| 30/7/2024 | 1,98 | 2,03 | +2,53% | 1,98 | 2,03 | 2,02 | 2,00 | 2,03 | 16 | 34.345 |
| 29/7/2024 | 2,04 | 1,98 | -1,49% | 1,98 | 2,06 | 2,00 | 1,99 | 2,01 | 28 | 42.170 |
| 26/7/2024 | 2,02 | 2,01 | -0,99% | 2,00 | 2,03 | 2,00 | 1,99 | 2,00 | 18 | 82.774 |
| 25/7/2024 | 2,00 | 2,03 | +1,00% | 2,00 | 2,07 | 2,01 | 2,01 | 2,03 | 33 | 29.669 |
| 24/7/2024 | 2,04 | 2,01 | 0,00% | 2,00 | 2,06 | 2,02 | 2,01 | 2,06 | 22 | 61.810 |
| 23/7/2024 | 2,07 | 2,01 | -2,43% | 2,01 | 2,08 | 2,02 | 2,01 | 2,04 | 30 | 68.500 |
| 22/7/2024 | 2,07 | 2,06 | +0,98% | 2,03 | 2,10 | 2,04 | 2,03 | 2,06 | 39 | 85.959 |
| 19/7/2024 | 2,06 | 2,04 | -0,49% | 2,04 | 2,13 | 2,06 | 2,04 | 2,08 | 30 | 62.000 |
| 18/7/2024 | 2,12 | 2,05 | -2,84% | 2,05 | 2,12 | 2,10 | 2,07 | 2,09 | 33 | 66.242 |
| 17/7/2024 | 2,08 | 2,11 | +1,44% | 2,08 | 2,13 | 2,10 | 2,08 | 2,11 | 26 | 33.897 |
| 16/7/2024 | 2,05 | 2,08 | 0,00% | 2,05 | 2,15 | 2,08 | 2,06 | 2,08 | 51 | 149.872 |
| 15/7/2024 | 2,09 | 2,08 | 0,00% | 2,04 | 2,10 | 2,07 | 2,04 | 2,08 | 49 | 81.625 |
| 12/7/2024 | 2,05 | 2,08 | +1,46% | 2,05 | 2,11 | 2,09 | 2,08 | 2,09 | 31 | 24.460 |
| 11/7/2024 | 2,06 | 2,05 | -0,49% | 2,03 | 2,08 | 2,05 | 2,04 | 2,06 | 42 | 107.016 |
| 10/7/2024 | 2,06 | 2,06 | 0,00% | 2,04 | 2,07 | 2,05 | 2,05 | 2,08 | 18 | 44.905 |
| 9/7/2024 | 2,06 | 2,06 | 0,00% | 2,04 | 2,07 | 2,05 | 2,06 | 2,07 | 10 | 10.706 |
| 8/7/2024 | 2,06 | 2,06 | -0,48% | 2,04 | 2,10 | 2,06 | 2,04 | 2,06 | 34 | 90.446 |
| 5/7/2024 | 2,07 | 2,07 | +1,97% | 2,05 | 2,09 | 2,06 | 2,05 | 2,07 | 35 | 62.874 |
| 4/7/2024 | 2,02 | 2,03 | +0,50% | 2,00 | 2,05 | 2,02 | 2,03 | 2,05 | 27 | 53.760 |
| 3/7/2024 | 2,00 | 2,02 | -0,49% | 2,00 | 2,05 | 2,01 | 2,02 | 2,03 | 31 | 41.812 |
| 2/7/2024 | 2,05 | 2,03 | +1,00% | 2,00 | 2,05 | 2,02 | 2,00 | 2,03 | 27 | 57.193 |
| 1/7/2024 | 2,01 | 2,01 | -0,99% | 1,99 | 2,04 | 2,01 | 2,01 | 2,04 | 28 | 53.122 |
| 28/6/2024 | 2,03 | 2,03 | 0,00% | 2,00 | 2,04 | 2,02 | 2,01 | 2,03 | 34 | 41.446 |
| 27/6/2024 | 1,99 | 2,03 | +1,50% | 1,99 | 2,04 | 2,00 | 1,99 | 2,01 | 31 | 41.343 |
| 26/6/2024 | 2,05 | 2,00 | -0,99% | 2,00 | 2,08 | 2,02 | 2,00 | 2,02 | 19 | 41.766 |
| 25/6/2024 | 2,03 | 2,02 | 0,00% | 2,00 | 2,05 | 2,02 | 2,02 | 2,03 | 15 | 50.918 |
| 24/6/2024 | 2,05 | 2,02 | -0,98% | 2,02 | 2,08 | 2,06 | 2,02 | 2,04 | 25 | 30.720 |
| 21/6/2024 | 2,01 | 2,04 | +0,49% | 2,01 | 2,09 | 2,04 | 2,04 | 2,06 | 19 | 41.467 |
| 20/6/2024 | 2,04 | 2,03 | -0,49% | 2,00 | 2,07 | 2,04 | 2,03 | 2,05 | 24 | 74.694 |
| 19/6/2024 | 2,02 | 2,04 | +0,99% | 2,01 | 2,04 | 2,02 | 2,01 | 2,04 | 11 | 18.052 |
| 18/6/2024 | 2,03 | 2,02 | -0,49% | 1,99 | 2,03 | 2,00 | 2,02 | 2,09 | 21 | 84.796 |
| 17/6/2024 | 2,04 | 2,03 | +0,50% | 2,00 | 2,04 | 2,01 | 2,00 | 2,03 | 27 | 65.360 |
| 14/6/2024 | 2,07 | 2,02 | -1,94% | 2,00 | 2,13 | 2,04 | 2,01 | 2,02 | 20 | 13.885 |
| 13/6/2024 | 2,00 | 2,06 | +1,48% | 2,00 | 2,14 | 2,05 | 2,03 | 2,06 | 28 | 76.173 |
| 12/6/2024 | 2,03 | 2,03 | -1,93% | 2,03 | 2,08 | 2,04 | 2,03 | 2,09 | 13 | 14.347 |
| 11/6/2024 | 2,11 | 2,07 | +2,99% | 2,01 | 2,11 | 2,09 | 2,07 | 2,10 | 18 | 36.593 |
| 10/6/2024 | 2,09 | 2,01 | -3,83% | 2,01 | 2,09 | 2,06 | 2,05 | 2,07 | 16 | 31.388 |
| 7/6/2024 | 2,10 | 2,09 | +1,46% | 2,08 | 2,12 | 2,09 | 2,09 | 2,12 | 15 | 23.699 |
| 6/6/2024 | 2,06 | 2,06 | -2,37% | 2,01 | 2,11 | 2,08 | 2,06 | 2,10 | 29 | 65.549 |
| 5/6/2024 | 2,11 | 2,11 | -0,94% | 2,07 | 2,14 | 2,10 | 2,07 | 2,11 | 24 | 92.032 |
| 4/6/2024 | 2,05 | 2,13 | +1,91% | 2,05 | 2,13 | 2,08 | 2,13 | 2,14 | 31 | 80.717 |
| 3/6/2024 | 2,13 | 2,09 | -1,42% | 2,05 | 2,13 | 2,08 | 2,08 | 2,09 | 29 | 58.262 |
| 31/5/2024 | 2,14 | 2,12 | 0,00% | 2,10 | 2,14 | 2,11 | 2,09 | 2,14 | 24 | 65.868 |
| 29/5/2024 | 2,06 | 2,12 | +0,47% | 2,06 | 2,16 | 2,10 | 2,10 | 2,14 | 26 | 49.989 |
| 28/5/2024 | 2,10 | 2,11 | 0,00% | 2,08 | 2,16 | 2,10 | 2,08 | 2,16 | 35 | 68.975 |
| 27/5/2024 | 2,16 | 2,11 | -2,31% | 2,11 | 2,16 | 2,14 | 2,14 | 2,15 | 22 | 64.540 |
| 24/5/2024 | 2,14 | 2,16 | +1,41% | 2,13 | 2,22 | 2,17 | 2,14 | 2,19 | 26 | 30.937 |
| 23/5/2024 | 2,19 | 2,13 | 0,00% | 2,13 | 2,22 | 2,18 | 2,13 | 2,16 | 19 | 42.112 |
| 22/5/2024 | 2,12 | 2,13 | -1,84% | 2,12 | 2,18 | 2,14 | 2,13 | 2,15 | 32 | 65.604 |
| 21/5/2024 | 2,14 | 2,17 | -0,91% | 2,14 | 2,21 | 2,17 | 2,15 | 2,17 | 29 | 35.173 |
| 20/5/2024 | 2,13 | 2,19 | +3,30% | 2,08 | 2,23 | 2,15 | 2,15 | 2,21 | 59 | 253.355 |
| 17/5/2024 | 2,25 | 2,12 | -0,47% | 2,07 | 2,25 | 2,13 | 2,10 | 2,12 | 40 | 62.344 |
| 16/5/2024 | 2,13 | 2,13 | +0,47% | 2,10 | 2,15 | 2,12 | 2,11 | 2,15 | 39 | 89.519 |
| 15/5/2024 | 2,18 | 2,12 | 0,00% | 2,10 | 2,21 | 2,12 | 2,12 | 2,13 | 51 | 202.883 |
| 14/5/2024 | 2,20 | 2,12 | -3,64% | 2,12 | 2,20 | 2,13 | 2,12 | 2,17 | 19 | 27.524 |
| 13/5/2024 | 2,18 | 2,20 | +1,85% | 2,13 | 2,20 | 2,15 | 2,15 | 2,20 | 21 | 51.983 |
| 10/5/2024 | 2,16 | 2,16 | 0,00% | 2,13 | 2,20 | 2,15 | 2,14 | 2,17 | 25 | 29.113 |
| 9/5/2024 | 2,18 | 2,16 | -0,92% | 2,16 | 2,20 | 2,17 | 2,16 | 2,20 | 15 | 19.594 |
| 8/5/2024 | 2,21 | 2,18 | -0,91% | 2,17 | 2,22 | 2,19 | 2,17 | 2,20 | 29 | 60.224 |
| 7/5/2024 | 2,18 | 2,20 | +0,92% | 2,18 | 2,24 | 2,21 | 2,20 | 2,23 | 32 | 60.452 |
| 6/5/2024 | 2,22 | 2,18 | -2,24% | 2,17 | 2,23 | 2,19 | 2,17 | 2,23 | 31 | 154.858 |
| 3/5/2024 | 2,22 | 2,23 | +0,90% | 2,17 | 2,23 | 2,20 | 2,20 | 2,23 | 36 | 106.885 |
| 2/5/2024 | 2,26 | 2,21 | -0,45% | 2,17 | 2,26 | 2,21 | 2,21 | 2,29 | 39 | 171.168 |
| 30/4/2024 | 2,25 | 2,22 | -1,33% | 2,22 | 2,28 | 2,24 | 2,22 | 2,26 | 35 | 55.835 |
| 29/4/2024 | 2,29 | 2,25 | -1,75% | 2,25 | 2,31 | 2,28 | 2,25 | 2,27 | 49 | 84.670 |
| 26/4/2024 | 2,27 | 2,29 | +0,88% | 2,23 | 2,29 | 2,26 | 2,25 | 2,29 | 34 | 63.063 |
| 25/4/2024 | 2,17 | 2,27 | +4,61% | 2,15 | 2,27 | 2,25 | 2,24 | 2,27 | 53 | 183.879 |
| 24/4/2024 | 2,21 | 2,17 | +1,40% | 2,10 | 2,21 | 2,15 | 2,14 | 2,17 | 16 | 76.633 |
| 23/4/2024 | 2,19 | 2,14 | -2,73% | 2,10 | 2,21 | 2,15 | 2,12 | 2,15 | 22 | 66.434 |
| 22/4/2024 | 2,16 | 2,20 | +1,85% | 2,13 | 2,20 | 2,17 | 2,14 | 2,19 | 43 | 143.289 |
| 19/4/2024 | 2,15 | 2,16 | +0,47% | 2,12 | 2,20 | 2,15 | 2,14 | 2,20 | 31 | 65.845 |