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.
BSLI3 - BRB BANCO - ON EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,24 | 9,00 | -0,22% | 8,86 | 9,24 | 9,13 | 9,00 | 9,10 | 23 | 11.141.600 |
| 16/4/2025 | 9,07 | 9,02 | -1,96% | 8,80 | 9,16 | 8,97 | 9,02 | 9,19 | 47 | 13.819.500 |
| 15/4/2025 | 9,23 | 9,20 | -1,39% | 8,90 | 9,43 | 9,04 | 8,92 | 9,20 | 37 | 6.508.900 |
| 14/4/2025 | 9,69 | 9,33 | -3,01% | 8,80 | 10,00 | 9,24 | 9,33 | 9,34 | 70 | 12.762.700 |
| 11/4/2025 | 9,52 | 9,62 | +1,05% | 8,75 | 10,00 | 9,46 | 9,04 | 9,63 | 65 | 12.589.500 |
| 10/4/2025 | 10,01 | 9,52 | -4,61% | 9,35 | 11,71 | 10,35 | 9,50 | 9,52 | 122 | 36.550.100 |
| 9/4/2025 | 9,80 | 9,98 | +0,10% | 9,25 | 10,00 | 9,56 | 9,98 | 10,00 | 58 | 11.854.400 |
| 8/4/2025 | 9,80 | 9,97 | +3,85% | 9,20 | 11,00 | 10,15 | 9,23 | 9,89 | 98 | 21.318.900 |
| 7/4/2025 | 10,76 | 9,60 | -11,93% | 8,60 | 10,83 | 9,50 | 9,20 | 9,60 | 296 | 46.091.700 |
| 4/4/2025 | 11,16 | 10,90 | -3,54% | 9,50 | 11,16 | 10,47 | 9,00 | 10,90 | 31 | 6.703.700 |
| 3/4/2025 | 11,79 | 11,30 | -3,50% | 10,24 | 12,90 | 11,01 | 10,99 | 11,47 | 324 | 92.782.600 |
| 2/4/2025 | 12,90 | 11,71 | -14,77% | 11,50 | 15,80 | 13,36 | 11,50 | 11,71 | 384 | 138.063.900 |
| 1/4/2025 | 12,50 | 13,74 | 0,00% | 12,50 | 27,45 | 15,39 | 13,72 | 13,74 | 466 | 354.904.900 |
| 31/3/2025 | 7,53 | 13,74 | +83,44% | 7,53 | 14,98 | 13,69 | 13,52 | 13,75 | 281 | 173.325.500 |
| 28/3/2025 | 7,49 | 7,49 | -3,23% | 6,92 | 7,49 | 7,44 | 7,49 | 7,74 | 4 | 893.000 |
| 26/3/2025 | 7,74 | 7,74 | +0,52% | 7,74 | 7,74 | 7,74 | 6,92 | 7,74 | 1 | 77.400 |
| 25/3/2025 | 7,73 | 7,70 | +6,94% | 7,21 | 7,74 | 7,55 | 6,92 | 7,72 | 6 | 453.200 |
| 24/3/2025 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 6,92 | 7,74 | 1 | 72.000 |
| 21/3/2025 | 7,20 | 7,20 | -0,41% | 7,20 | 7,20 | 7,20 | 6,91 | 7,23 | 1 | 72.000 |
| 20/3/2025 | 7,23 | 7,23 | 0,00% | 7,23 | 7,23 | 7,23 | 7,10 | 7,22 | 1 | 72.300 |
| 19/3/2025 | 7,23 | 7,23 | 0,00% | 7,22 | 7,23 | 7,22 | 6,91 | 7,23 | 3 | 1.011.700 |
| 18/3/2025 | 7,19 | 7,23 | 0,00% | 7,19 | 7,23 | 7,19 | 6,91 | 7,23 | 3 | 1.439.900 |
| 14/3/2025 | 7,10 | 7,23 | +1,83% | 7,10 | 7,23 | 7,19 | 7,23 | 7,73 | 4 | 1.222.400 |
| 10/3/2025 | 7,23 | 7,10 | -1,39% | 6,80 | 7,23 | 6,92 | 6,90 | 7,22 | 13 | 2.285.100 |
| 7/3/2025 | 7,20 | 7,20 | -0,28% | 7,19 | 7,20 | 7,19 | 7,19 | 7,20 | 3 | 935.900 |
| 28/2/2025 | 6,97 | 7,22 | +3,00% | 6,97 | 7,22 | 7,09 | 7,07 | 7,23 | 2 | 141.900 |
| 27/2/2025 | 7,22 | 7,01 | -1,27% | 7,01 | 7,23 | 7,06 | 0,00 | 7,23 | 9 | 1.272.100 |
| 26/2/2025 | 7,23 | 7,10 | -0,84% | 7,10 | 7,23 | 7,13 | 7,01 | 7,06 | 5 | 1.212.200 |
| 25/2/2025 | 7,20 | 7,16 | -0,56% | 7,16 | 7,20 | 7,19 | 7,10 | 7,16 | 4 | 431.600 |
| 24/2/2025 | 7,30 | 7,20 | -1,37% | 7,20 | 7,30 | 7,29 | 7,20 | 7,23 | 3 | 875.000 |
| 21/2/2025 | 7,20 | 7,30 | +0,97% | 6,83 | 7,40 | 7,25 | 7,30 | 7,40 | 11 | 2.248.700 |
| 20/2/2025 | 7,31 | 7,23 | -1,09% | 7,23 | 7,40 | 7,28 | 7,20 | 7,23 | 13 | 2.475.700 |
| 19/2/2025 | 7,40 | 7,31 | -6,52% | 7,31 | 7,40 | 7,35 | 7,31 | 7,39 | 2 | 147.100 |
| 18/2/2025 | 7,82 | 7,82 | 0,00% | 7,82 | 7,82 | 7,82 | 7,34 | 8,17 | 2 | 547.400 |
| 17/2/2025 | 7,82 | 7,82 | +5,68% | 7,30 | 7,82 | 7,76 | 7,30 | 8,15 | 7 | 776.800 |
| 14/2/2025 | 7,40 | 7,40 | +1,37% | 7,40 | 7,40 | 7,40 | 7,30 | 7,40 | 1 | 74.000 |
| 12/2/2025 | 7,34 | 7,30 | -3,95% | 7,30 | 7,34 | 7,31 | 7,30 | 7,88 | 3 | 438.600 |
| 10/2/2025 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,30 | 7,60 | 1 | 76.000 |
| 7/2/2025 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,30 | 7,60 | 3 | 836.000 |
| 6/2/2025 | 7,60 | 7,60 | -6,06% | 7,60 | 7,60 | 7,60 | 7,36 | 7,60 | 1 | 152.000 |
| 5/2/2025 | 7,42 | 8,09 | +9,47% | 7,42 | 8,09 | 7,75 | 7,40 | 7,99 | 2 | 155.100 |
| 4/2/2025 | 7,61 | 7,39 | -16,50% | 7,39 | 7,61 | 7,50 | 7,39 | 8,20 | 2 | 150.000 |
| 3/2/2025 | 8,84 | 8,85 | 0,00% | 8,84 | 8,85 | 8,84 | 7,35 | 8,50 | 5 | 1.592.800 |
| 31/1/2025 | 7,40 | 8,85 | +7,93% | 7,30 | 8,85 | 7,63 | 7,40 | 9,00 | 21 | 1.985.500 |
| 30/1/2025 | 7,35 | 8,20 | +5,53% | 7,34 | 8,78 | 7,64 | 7,34 | 8,00 | 23 | 3.898.300 |
| 27/1/2025 | 7,77 | 7,77 | +3,74% | 7,77 | 7,77 | 7,77 | 7,35 | 7,77 | 1 | 77.700 |
| 23/1/2025 | 7,49 | 7,49 | 0,00% | 7,49 | 7,49 | 7,49 | 7,34 | 7,49 | 1 | 74.900 |
| 22/1/2025 | 7,50 | 7,49 | -4,95% | 7,49 | 7,50 | 7,49 | 7,34 | 7,84 | 2 | 149.900 |
| 16/1/2025 | 7,88 | 7,88 | 0,00% | 7,88 | 7,88 | 7,88 | 7,41 | 7,89 | 3 | 788.000 |
| 14/1/2025 | 7,88 | 7,88 | +2,60% | 7,88 | 7,88 | 7,88 | 7,34 | 7,88 | 1 | 78.800 |
| 10/1/2025 | 7,68 | 7,68 | -1,66% | 7,68 | 7,68 | 7,68 | 7,34 | 7,88 | 1 | 307.200 |
| 9/1/2025 | 7,81 | 7,81 | -0,26% | 7,81 | 7,81 | 7,81 | 7,51 | 7,89 | 1 | 78.100 |
| 8/1/2025 | 7,86 | 7,83 | +0,13% | 7,83 | 7,86 | 7,83 | 7,83 | 7,94 | 6 | 1.018.500 |
| 6/1/2025 | 7,82 | 7,82 | -2,25% | 7,82 | 7,82 | 7,82 | 7,81 | 7,96 | 1 | 78.200 |
| 2/1/2025 | 8,10 | 8,10 | +1,50% | 8,10 | 8,10 | 8,10 | 7,81 | 8,10 | 2 | 243.000 |
| 30/12/2024 | 7,98 | 7,98 | -0,13% | 7,98 | 7,98 | 7,98 | 7,81 | 7,98 | 2 | 159.600 |
| 18/12/2024 | 7,99 | 7,99 | -0,13% | 7,99 | 7,99 | 7,99 | 7,43 | 7,98 | 2 | 799.000 |
| 17/12/2024 | 8,00 | 8,00 | +0,63% | 8,00 | 8,00 | 8,00 | 7,61 | 7,99 | 2 | 160.000 |
| 13/12/2024 | 8,10 | 7,95 | +1,53% | 7,95 | 8,10 | 8,02 | 7,95 | 8,10 | 2 | 160.500 |
| 12/12/2024 | 7,83 | 7,83 | -2,13% | 7,83 | 7,83 | 7,83 | 7,80 | 8,10 | 1 | 78.300 |
| 11/12/2024 | 7,82 | 8,00 | -2,44% | 7,82 | 8,00 | 7,95 | 7,82 | 8,20 | 8 | 1.510.600 |
| 10/12/2024 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 7,84 | 8,20 | 1 | 82.000 |
| 9/12/2024 | 8,01 | 8,00 | 0,00% | 7,91 | 8,01 | 7,95 | 7,50 | 8,00 | 5 | 1.908.400 |
| 6/12/2024 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,91 | 8,10 | 5 | 880.000 |
| 5/12/2024 | 7,81 | 8,30 | -2,12% | 7,81 | 8,43 | 8,11 | 7,91 | 8,36 | 6 | 486.800 |
| 3/12/2024 | 8,48 | 8,48 | +4,56% | 8,48 | 8,48 | 8,48 | 8,03 | 8,45 | 1 | 84.800 |
| 2/12/2024 | 8,86 | 8,11 | -2,99% | 8,11 | 8,86 | 8,48 | 8,03 | 8,75 | 2 | 169.700 |
| 28/11/2024 | 8,86 | 8,36 | -1,65% | 8,36 | 8,86 | 8,67 | 8,31 | 8,36 | 3 | 260.200 |
| 27/11/2024 | 8,86 | 8,50 | 0,00% | 8,50 | 8,86 | 8,68 | 8,03 | 8,42 | 2 | 347.200 |
| 21/11/2024 | 8,50 | 8,50 | -4,28% | 8,49 | 8,69 | 8,54 | 8,03 | 8,86 | 4 | 341.800 |
| 19/11/2024 | 8,88 | 8,88 | +4,47% | 8,88 | 8,88 | 8,88 | 8,50 | 9,00 | 1 | 88.800 |
| 18/11/2024 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,49 | 9,23 | 1 | 255.000 |
| 14/11/2024 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,70 | 2 | 340.200 |
| 13/11/2024 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,89 | 3 | 255.100 |
| 12/11/2024 | 8,54 | 8,50 | -1,16% | 8,50 | 8,54 | 8,52 | 8,50 | 8,70 | 8 | 3.667.800 |
| 11/11/2024 | 9,22 | 8,60 | -2,60% | 8,60 | 9,22 | 8,80 | 8,51 | 8,60 | 7 | 616.200 |
| 8/11/2024 | 8,51 | 8,83 | +1,38% | 8,51 | 8,83 | 8,67 | 8,50 | 9,23 | 2 | 173.400 |
| 7/11/2024 | 8,72 | 8,71 | -1,69% | 8,71 | 8,72 | 8,71 | 8,50 | 8,71 | 3 | 522.700 |
| 5/11/2024 | 8,86 | 8,86 | -4,01% | 8,86 | 8,86 | 8,86 | 8,71 | 9,20 | 1 | 88.600 |
| 4/11/2024 | 9,23 | 9,23 | +0,44% | 9,23 | 9,23 | 9,23 | 8,80 | 9,20 | 1 | 92.300 |
| 1/11/2024 | 8,86 | 9,19 | -0,86% | 8,86 | 9,19 | 9,02 | 8,81 | 9,20 | 2 | 180.500 |
| 31/10/2024 | 8,87 | 9,27 | +4,16% | 8,87 | 9,27 | 9,07 | 8,87 | 9,29 | 2 | 181.400 |
| 30/10/2024 | 9,20 | 8,90 | -4,30% | 8,90 | 9,20 | 8,94 | 8,86 | 9,00 | 5 | 536.800 |
| 29/10/2024 | 8,96 | 9,30 | +6,04% | 8,96 | 9,30 | 9,25 | 8,90 | 9,20 | 6 | 1.574.100 |
| 25/10/2024 | 8,76 | 8,77 | -1,02% | 8,75 | 8,77 | 8,76 | 8,77 | 9,21 | 5 | 3.243.200 |
| 24/10/2024 | 9,16 | 8,86 | -1,56% | 8,86 | 9,16 | 8,91 | 8,54 | 9,09 | 3 | 534.700 |
| 22/10/2024 | 9,17 | 9,00 | -1,85% | 8,85 | 9,17 | 8,93 | 8,86 | 9,09 | 6 | 804.400 |
| 21/10/2024 | 9,20 | 9,17 | +0,66% | 9,17 | 9,20 | 9,18 | 8,85 | 9,17 | 2 | 183.700 |
| 18/10/2024 | 9,05 | 9,11 | +1,22% | 9,05 | 9,11 | 9,10 | 8,85 | 9,11 | 3 | 1.821.400 |
| 17/10/2024 | 9,06 | 9,00 | -2,28% | 9,00 | 9,06 | 9,01 | 8,99 | 9,05 | 4 | 1.352.700 |
| 16/10/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,32 | 9,58 | 1 | 92.100 |
| 15/10/2024 | 9,21 | 9,21 | -0,22% | 9,21 | 9,21 | 9,21 | 9,05 | 9,58 | 1 | 276.300 |
| 10/10/2024 | 9,23 | 9,23 | -4,05% | 9,23 | 9,23 | 9,23 | 9,22 | 9,62 | 2 | 184.600 |
| 9/10/2024 | 9,62 | 9,62 | +0,10% | 9,62 | 9,62 | 9,62 | 9,62 | 9,99 | 1 | 192.400 |
| 8/10/2024 | 9,61 | 9,61 | 0,00% | 9,61 | 9,61 | 9,61 | 9,08 | 9,62 | 2 | 192.200 |
| 7/10/2024 | 9,61 | 9,61 | +4,34% | 9,61 | 9,61 | 9,61 | 9,22 | 9,61 | 1 | 96.100 |
| 4/10/2024 | 9,21 | 9,21 | -4,16% | 9,21 | 9,21 | 9,21 | 9,21 | 9,61 | 1 | 184.200 |
| 25/9/2024 | 9,61 | 9,61 | +4,23% | 9,61 | 9,61 | 9,61 | 9,61 | 9,62 | 1 | 192.200 |
| 24/9/2024 | 9,22 | 9,22 | 0,00% | 9,22 | 9,22 | 9,22 | 9,22 | 9,61 | 1 | 92.200 |
| 20/9/2024 | 9,25 | 9,22 | -0,32% | 9,22 | 9,25 | 9,23 | 9,25 | 9,61 | 3 | 461.900 |
| 19/9/2024 | 9,31 | 9,25 | -1,80% | 9,25 | 9,31 | 9,26 | 9,25 | 10,01 | 4 | 926.600 |
| 17/9/2024 | 9,40 | 9,42 | -1,98% | 9,40 | 9,42 | 9,41 | 9,42 | 9,62 | 5 | 659.200 |
| 16/9/2024 | 9,50 | 9,61 | -0,72% | 9,50 | 9,61 | 9,60 | 9,61 | 10,01 | 4 | 2.209.200 |
| 13/9/2024 | 9,60 | 9,68 | -3,39% | 9,57 | 9,68 | 9,58 | 9,68 | 9,80 | 6 | 1.438.400 |
| 12/9/2024 | 9,59 | 10,02 | +0,70% | 9,59 | 10,02 | 9,61 | 9,58 | 9,95 | 3 | 1.730.500 |
| 11/9/2024 | 9,62 | 9,95 | -0,40% | 9,62 | 9,98 | 9,88 | 9,59 | 9,95 | 7 | 988.000 |
| 10/9/2024 | 9,99 | 9,99 | -1,28% | 9,99 | 9,99 | 9,99 | 9,62 | 9,70 | 1 | 399.600 |
| 5/9/2024 | 10,00 | 10,12 | -2,22% | 10,00 | 10,12 | 10,09 | 9,90 | 10,35 | 3 | 1.312.000 |
| 4/9/2024 | 10,35 | 10,35 | -0,48% | 10,35 | 10,35 | 10,35 | 9,62 | 10,34 | 1 | 103.500 |
| 3/9/2024 | 10,40 | 10,40 | -0,29% | 10,40 | 10,40 | 10,40 | 9,63 | 10,35 | 1 | 104.000 |
| 26/8/2024 | 10,44 | 10,43 | -4,14% | 10,01 | 10,44 | 10,26 | 10,00 | 10,44 | 3 | 513.300 |
| 23/8/2024 | 10,88 | 10,88 | 0,00% | 10,88 | 10,88 | 10,88 | 10,88 | 11,00 | 2 | 217.600 |
| 21/8/2024 | 10,85 | 10,88 | 0,00% | 10,85 | 10,88 | 10,86 | 10,44 | 11,00 | 2 | 217.300 |
| 20/8/2024 | 10,44 | 10,88 | -1,09% | 10,44 | 10,88 | 10,58 | 10,44 | 10,88 | 2 | 317.600 |
| 19/8/2024 | 10,00 | 11,00 | +9,78% | 10,00 | 11,00 | 10,44 | 10,44 | 11,00 | 15 | 2.506.700 |
| 16/8/2024 | 10,02 | 10,02 | -4,02% | 10,02 | 10,02 | 10,02 | 9,80 | 10,00 | 1 | 200.400 |
| 15/8/2024 | 10,45 | 10,44 | -4,48% | 10,44 | 10,45 | 10,44 | 10,02 | 10,65 | 2 | 313.300 |
| 14/8/2024 | 9,63 | 10,93 | +9,08% | 9,63 | 10,95 | 10,59 | 10,44 | 10,92 | 6 | 847.200 |
| 13/8/2024 | 9,41 | 10,02 | +2,24% | 9,41 | 10,02 | 9,85 | 9,62 | 10,23 | 6 | 788.300 |
| 9/8/2024 | 9,80 | 9,80 | -2,10% | 9,80 | 9,80 | 9,80 | 9,23 | 10,01 | 1 | 98.000 |
| 1/8/2024 | 10,01 | 10,01 | +4,16% | 10,01 | 10,01 | 10,01 | 9,51 | 10,01 | 2 | 200.200 |
| 30/7/2024 | 9,57 | 9,61 | +0,31% | 9,57 | 9,61 | 9,59 | 9,61 | 10,01 | 2 | 479.700 |
| 29/7/2024 | 9,64 | 9,58 | -4,30% | 9,58 | 9,64 | 9,60 | 9,57 | 10,01 | 3 | 288.000 |
| 26/7/2024 | 10,01 | 10,01 | +2,25% | 10,01 | 10,01 | 10,01 | 9,58 | 10,01 | 1 | 100.100 |
| 23/7/2024 | 10,01 | 9,79 | -0,51% | 9,38 | 10,01 | 9,71 | 9,23 | 10,01 | 4 | 388.600 |
| 18/7/2024 | 9,59 | 9,84 | +2,61% | 9,59 | 9,84 | 9,71 | 9,23 | 9,99 | 2 | 194.300 |
| 17/7/2024 | 9,69 | 9,59 | -4,00% | 9,59 | 9,69 | 9,64 | 9,59 | 9,99 | 5 | 578.700 |
| 16/7/2024 | 9,73 | 9,99 | -0,20% | 9,60 | 9,99 | 9,80 | 9,63 | 10,00 | 4 | 392.000 |
| 15/7/2024 | 9,60 | 10,01 | -0,10% | 9,60 | 10,01 | 9,91 | 9,60 | 9,99 | 4 | 892.000 |
| 8/7/2024 | 10,02 | 10,02 | +0,30% | 10,02 | 10,02 | 10,02 | 9,55 | 10,02 | 1 | 100.200 |
| 5/7/2024 | 9,99 | 9,99 | -0,10% | 9,99 | 10,00 | 9,99 | 9,55 | 10,00 | 3 | 299.800 |
| 4/7/2024 | 9,60 | 10,00 | +0,30% | 9,60 | 10,00 | 9,91 | 9,60 | 10,00 | 4 | 495.900 |
| 3/7/2024 | 9,97 | 9,97 | +3,85% | 9,97 | 9,97 | 9,97 | 9,54 | 9,99 | 1 | 99.700 |
| 2/7/2024 | 9,60 | 9,60 | -4,10% | 9,59 | 10,00 | 9,64 | 9,60 | 9,99 | 6 | 1.543.700 |
| 1/7/2024 | 9,29 | 10,01 | +5,37% | 9,29 | 10,02 | 9,70 | 9,61 | 10,01 | 9 | 1.164.400 |
| 28/6/2024 | 9,58 | 9,50 | +3,15% | 9,50 | 9,58 | 9,55 | 9,22 | 9,59 | 2 | 286.600 |
| 27/6/2024 | 9,23 | 9,21 | -3,05% | 9,21 | 9,59 | 9,26 | 9,20 | 9,58 | 5 | 833.400 |
| 25/6/2024 | 9,30 | 9,50 | +2,15% | 9,30 | 9,59 | 9,41 | 9,31 | 9,50 | 9 | 2.166.300 |
| 24/6/2024 | 9,45 | 9,30 | -1,48% | 9,30 | 9,45 | 9,40 | 9,23 | 9,30 | 4 | 658.600 |
| 21/6/2024 | 9,44 | 9,44 | -0,11% | 9,44 | 9,44 | 9,44 | 9,20 | 9,45 | 1 | 94.400 |
| 20/6/2024 | 9,45 | 9,45 | +2,72% | 9,45 | 9,45 | 9,45 | 9,20 | 9,40 | 2 | 189.000 |
| 18/6/2024 | 9,20 | 9,20 | -0,11% | 9,20 | 9,20 | 9,20 | 9,20 | 9,58 | 2 | 184.000 |
| 17/6/2024 | 9,20 | 9,21 | 0,00% | 9,20 | 9,21 | 9,20 | 9,20 | 9,21 | 3 | 276.200 |
| 14/6/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,22 | 9,58 | 1 | 92.100 |
| 13/6/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,21 | 9,79 | 1 | 92.100 |
| 12/6/2024 | 9,31 | 9,21 | -0,97% | 9,21 | 9,31 | 9,24 | 9,21 | 9,30 | 5 | 1.202.100 |
| 11/6/2024 | 9,31 | 9,30 | +0,32% | 9,30 | 9,31 | 9,30 | 9,30 | 9,50 | 3 | 279.100 |
| 10/6/2024 | 9,80 | 9,27 | -6,36% | 9,25 | 9,80 | 9,32 | 9,26 | 9,78 | 7 | 1.119.500 |
| 6/6/2024 | 9,90 | 9,90 | -23,43% | 9,90 | 9,90 | 9,90 | 9,26 | 10,01 | 1 | 99.000 |
| 4/6/2024 | 9,60 | 9,90 | +3,13% | 9,26 | 9,90 | 9,50 | 9,27 | 10,01 | 4 | 380.200 |
| 3/6/2024 | 9,60 | 9,60 | -3,03% | 9,60 | 9,60 | 9,60 | 9,65 | 10,00 | 2 | 192.000 |
| 31/5/2024 | 9,98 | 9,90 | -1,00% | 9,90 | 9,98 | 9,93 | 9,80 | 10,38 | 3 | 297.900 |
| 29/5/2024 | 10,01 | 10,00 | -1,67% | 10,00 | 10,01 | 10,00 | 10,00 | 10,38 | 2 | 300.100 |
| 28/5/2024 | 10,39 | 10,17 | +1,70% | 10,11 | 10,39 | 10,17 | 10,01 | 10,38 | 5 | 508.900 |
| 27/5/2024 | 10,25 | 10,00 | -2,44% | 10,00 | 10,25 | 10,02 | 9,90 | 10,87 | 11 | 3.910.100 |
| 24/5/2024 | 10,25 | 10,25 | +0,99% | 10,25 | 10,30 | 10,28 | 10,09 | 10,50 | 4 | 822.500 |
| 23/5/2024 | 10,75 | 10,15 | -7,73% | 10,11 | 10,75 | 10,26 | 10,15 | 10,85 | 18 | 3.593.600 |
| 22/5/2024 | 11,60 | 11,00 | -4,35% | 11,00 | 11,60 | 11,10 | 11,00 | 11,78 | 20 | 3.777.300 |
| 21/5/2024 | 12,28 | 11,50 | -10,16% | 11,50 | 12,80 | 12,02 | 11,65 | 12,00 | 21 | 3.848.900 |
| 20/5/2024 | 12,00 | 12,80 | -1,01% | 12,00 | 15,80 | 13,48 | 12,80 | 13,67 | 182 | 32.780.500 |
| 17/5/2024 | 10,45 | 12,93 | +25,05% | 10,45 | 13,97 | 12,87 | 12,78 | 13,49 | 314 | 57.280.800 |
| 16/5/2024 | 10,43 | 10,34 | -0,86% | 10,27 | 10,43 | 10,41 | 10,34 | 10,43 | 43 | 6.562.800 |
| 15/5/2024 | 10,42 | 10,43 | -0,19% | 10,42 | 10,43 | 10,42 | 10,15 | 10,43 | 4 | 938.400 |
| 14/5/2024 | 10,34 | 10,45 | +2,96% | 10,34 | 10,45 | 10,42 | 10,44 | 10,45 | 7 | 1.458.900 |
| 13/5/2024 | 10,15 | 10,15 | +1,50% | 10,15 | 10,15 | 10,15 | 10,00 | 10,40 | 1 | 1.928.500 |
| 9/5/2024 | 10,00 | 10,00 | +1,01% | 10,00 | 10,35 | 10,07 | 10,00 | 10,35 | 4 | 503.500 |
| 7/5/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,22 | 10,00 | 1 | 99.000 |
| 6/5/2024 | 9,82 | 9,90 | +0,81% | 9,82 | 9,90 | 9,86 | 9,22 | 9,99 | 2 | 197.200 |
| 3/5/2024 | 9,81 | 9,82 | -0,81% | 9,81 | 9,82 | 9,81 | 9,29 | 9,75 | 3 | 294.500 |
| 30/4/2024 | 9,75 | 9,90 | +1,33% | 9,75 | 9,90 | 9,82 | 9,22 | 9,82 | 2 | 196.500 |
| 29/4/2024 | 9,31 | 9,77 | 0,00% | 9,21 | 9,77 | 9,44 | 9,31 | 9,91 | 18 | 5.100.000 |
| 24/4/2024 | 9,77 | 9,77 | -1,41% | 9,77 | 9,77 | 9,77 | 9,25 | 9,89 | 2 | 195.400 |