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.
BSLI3F - 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 | 9,15 | 9,25 | +2,32% | 8,78 | 9,25 | 9,00 | 9,00 | 9,26 | 26 | 354.029 |
| 16/4/2025 | 9,01 | 9,04 | +1,57% | 8,80 | 9,14 | 8,99 | 9,04 | 9,27 | 22 | 151.938 |
| 15/4/2025 | 9,09 | 8,90 | -1,11% | 8,90 | 9,35 | 9,17 | 8,60 | 9,15 | 36 | 226.714 |
| 14/4/2025 | 9,72 | 9,00 | -9,91% | 8,60 | 10,00 | 9,20 | 9,00 | 9,42 | 62 | 432.505 |
| 11/4/2025 | 10,00 | 9,99 | +6,62% | 8,88 | 10,04 | 9,50 | 9,25 | 9,99 | 39 | 274.802 |
| 10/4/2025 | 9,98 | 9,37 | -2,60% | 9,37 | 11,71 | 10,25 | 9,50 | 10,20 | 80 | 774.909 |
| 9/4/2025 | 9,50 | 9,62 | -0,82% | 9,23 | 9,97 | 9,54 | 9,28 | 9,62 | 22 | 106.931 |
| 8/4/2025 | 9,81 | 9,70 | -0,10% | 9,20 | 10,99 | 9,98 | 9,20 | 9,70 | 57 | 468.411 |
| 7/4/2025 | 10,60 | 9,71 | -7,44% | 8,80 | 10,60 | 9,37 | 9,27 | 9,99 | 80 | 744.371 |
| 4/4/2025 | 11,30 | 10,49 | -4,64% | 9,00 | 11,30 | 10,00 | 9,51 | 10,49 | 70 | 716.655 |
| 3/4/2025 | 11,71 | 11,00 | -6,78% | 10,30 | 13,00 | 11,23 | 11,00 | 11,59 | 89 | 1.668.842 |
| 2/4/2025 | 13,74 | 11,80 | -14,12% | 11,70 | 18,50 | 14,24 | 11,80 | 12,00 | 206 | 4.670.837 |
| 1/4/2025 | 13,55 | 13,74 | +0,96% | 11,44 | 27,48 | 19,15 | 13,75 | 15,00 | 451 | 11.303.139 |
| 31/3/2025 | 7,89 | 13,61 | +84,67% | 7,89 | 14,98 | 13,51 | 13,10 | 13,61 | 267 | 4.310.064 |
| 28/3/2025 | 7,75 | 7,37 | +1,10% | 7,36 | 7,75 | 7,58 | 7,49 | 7,50 | 9 | 28.841 |
| 27/3/2025 | 7,35 | 7,29 | -2,93% | 7,29 | 7,73 | 7,69 | 7,29 | 7,72 | 15 | 63.874 |
| 26/3/2025 | 7,50 | 7,51 | +3,73% | 7,26 | 7,68 | 7,57 | 7,07 | 7,77 | 11 | 61.392 |
| 25/3/2025 | 7,28 | 7,24 | +2,40% | 7,24 | 7,57 | 7,46 | 7,14 | 7,52 | 13 | 20.146 |
| 24/3/2025 | 7,69 | 7,07 | -7,10% | 7,07 | 8,01 | 7,87 | 7,06 | 8,48 | 12 | 67.719 |
| 21/3/2025 | 7,10 | 7,61 | +4,68% | 7,06 | 7,61 | 7,16 | 7,12 | 7,98 | 10 | 33.668 |
| 20/3/2025 | 7,77 | 7,27 | -8,90% | 7,27 | 7,99 | 7,46 | 7,10 | 7,61 | 11 | 33.590 |
| 19/3/2025 | 7,31 | 7,98 | +10,37% | 7,31 | 7,98 | 7,33 | 7,11 | 7,58 | 3 | 19.073 |
| 18/3/2025 | 7,55 | 7,23 | -3,21% | 7,23 | 7,99 | 7,72 | 7,11 | 7,43 | 15 | 37.071 |
| 17/3/2025 | 7,54 | 7,47 | +0,13% | 7,46 | 8,11 | 7,68 | 7,23 | 7,47 | 19 | 82.973 |
| 14/3/2025 | 7,46 | 7,46 | +2,19% | 7,36 | 7,47 | 7,41 | 7,10 | 7,47 | 6 | 8.896 |
| 13/3/2025 | 6,95 | 7,30 | +2,82% | 6,95 | 7,30 | 7,23 | 7,10 | 7,21 | 3 | 3.615 |
| 12/3/2025 | 7,28 | 7,10 | -1,39% | 7,10 | 7,28 | 7,17 | 6,71 | 7,10 | 7 | 13.634 |
| 11/3/2025 | 7,18 | 7,20 | +4,35% | 7,05 | 7,30 | 7,18 | 6,71 | 7,46 | 10 | 24.444 |
| 10/3/2025 | 7,39 | 6,90 | -4,70% | 6,80 | 7,40 | 6,92 | 6,70 | 7,03 | 19 | 150.309 |
| 7/3/2025 | 7,39 | 7,24 | -2,03% | 7,24 | 7,67 | 7,40 | 7,23 | 7,67 | 4 | 8.881 |
| 6/3/2025 | 7,05 | 7,39 | +4,23% | 7,05 | 7,39 | 7,27 | 7,20 | 7,40 | 7 | 44.361 |
| 5/3/2025 | 7,18 | 7,09 | -1,80% | 7,09 | 7,18 | 7,17 | 7,09 | 7,26 | 6 | 18.659 |
| 28/2/2025 | 7,01 | 7,22 | +4,64% | 6,98 | 7,25 | 7,19 | 6,97 | 7,40 | 7 | 30.928 |
| 27/2/2025 | 7,07 | 6,90 | -4,17% | 6,90 | 7,24 | 7,04 | 6,90 | 7,26 | 10 | 22.553 |
| 26/2/2025 | 7,24 | 7,20 | +0,70% | 7,20 | 7,26 | 7,25 | 7,07 | 7,21 | 5 | 7.251 |
| 25/2/2025 | 7,26 | 7,15 | -2,05% | 7,15 | 7,26 | 7,24 | 7,13 | 7,26 | 7 | 46.339 |
| 24/2/2025 | 7,30 | 7,30 | -2,14% | 7,25 | 7,30 | 7,29 | 7,25 | 7,45 | 8 | 13.127 |
| 21/2/2025 | 7,23 | 7,46 | +2,61% | 7,23 | 7,46 | 7,28 | 7,26 | 7,47 | 10 | 61.939 |
| 20/2/2025 | 7,48 | 7,27 | -3,58% | 7,27 | 7,48 | 7,33 | 7,22 | 7,99 | 10 | 56.483 |
| 19/2/2025 | 7,38 | 7,54 | 0,00% | 7,38 | 7,54 | 7,41 | 7,35 | 8,00 | 4 | 20.033 |
| 18/2/2025 | 7,84 | 7,54 | -3,21% | 7,30 | 7,84 | 7,42 | 7,31 | 8,00 | 14 | 50.479 |
| 17/2/2025 | 7,42 | 7,79 | +6,13% | 7,40 | 7,79 | 7,52 | 7,40 | 7,80 | 6 | 29.333 |
| 14/2/2025 | 7,88 | 7,34 | -5,90% | 7,34 | 7,88 | 7,45 | 7,35 | 8,00 | 11 | 71.547 |
| 13/2/2025 | 7,83 | 7,80 | +4,84% | 7,79 | 7,83 | 7,80 | 7,60 | 8,00 | 6 | 20.295 |
| 12/2/2025 | 7,44 | 7,44 | -2,11% | 7,44 | 7,44 | 7,44 | 7,55 | 8,27 | 4 | 30.504 |
| 11/2/2025 | 7,61 | 7,60 | 0,00% | 7,60 | 7,61 | 7,60 | 7,45 | 7,85 | 2 | 1.521 |
| 10/2/2025 | 7,46 | 7,60 | +1,74% | 7,46 | 7,98 | 7,68 | 7,60 | 7,90 | 17 | 61.491 |
| 7/2/2025 | 8,18 | 7,47 | -7,66% | 7,47 | 8,28 | 8,04 | 7,47 | 8,10 | 18 | 49.083 |
| 6/2/2025 | 8,88 | 8,09 | -8,79% | 7,59 | 8,88 | 7,96 | 8,07 | 8,47 | 12 | 110.698 |
| 5/2/2025 | 8,84 | 8,87 | +0,68% | 7,59 | 8,92 | 8,65 | 7,87 | 8,88 | 9 | 59.753 |
| 4/2/2025 | 8,49 | 8,81 | +4,88% | 7,87 | 8,85 | 8,37 | 7,60 | 8,60 | 16 | 69.511 |
| 3/2/2025 | 8,59 | 8,40 | +6,33% | 7,61 | 8,85 | 8,71 | 7,88 | 8,40 | 16 | 80.196 |
| 31/1/2025 | 8,28 | 7,90 | +4,08% | 7,47 | 8,28 | 7,92 | 7,80 | 8,30 | 18 | 113.388 |
| 30/1/2025 | 7,82 | 7,59 | -5,01% | 7,38 | 8,60 | 7,92 | 7,60 | 8,15 | 22 | 135.477 |
| 29/1/2025 | 7,85 | 7,99 | +2,83% | 7,21 | 8,01 | 7,70 | 7,20 | 8,00 | 13 | 35.448 |
| 28/1/2025 | 8,00 | 7,77 | +7,77% | 7,77 | 8,00 | 7,87 | 7,41 | 7,61 | 11 | 21.262 |
| 27/1/2025 | 7,91 | 7,21 | -9,88% | 7,21 | 7,91 | 7,77 | 7,20 | 8,01 | 7 | 12.445 |
| 24/1/2025 | 7,47 | 8,00 | +6,67% | 7,47 | 8,00 | 7,48 | 7,49 | 8,01 | 2 | 35.909 |
| 23/1/2025 | 7,49 | 7,50 | -4,58% | 7,49 | 7,50 | 7,49 | 7,49 | 7,50 | 6 | 80.925 |
| 22/1/2025 | 7,87 | 7,86 | 0,00% | 7,56 | 7,87 | 7,81 | 7,13 | 7,87 | 12 | 114.860 |
| 21/1/2025 | 7,87 | 7,86 | -0,25% | 7,34 | 7,87 | 7,77 | 7,10 | 7,86 | 15 | 53.655 |
| 20/1/2025 | 7,88 | 7,88 | 0,00% | 7,82 | 7,88 | 7,86 | 7,82 | 7,88 | 7 | 10.228 |
| 17/1/2025 | 7,88 | 7,88 | +1,16% | 7,82 | 7,89 | 7,86 | 7,83 | 7,88 | 11 | 36.166 |
| 16/1/2025 | 7,79 | 7,79 | -1,14% | 7,79 | 7,88 | 7,80 | 7,78 | 7,79 | 5 | 17.165 |
| 15/1/2025 | 7,88 | 7,88 | +1,16% | 7,85 | 7,88 | 7,87 | 7,78 | 7,89 | 5 | 7.083 |
| 14/1/2025 | 7,89 | 7,79 | -1,27% | 7,79 | 7,89 | 7,81 | 7,75 | 7,79 | 5 | 37.532 |
| 13/1/2025 | 7,76 | 7,89 | 0,00% | 7,76 | 7,89 | 7,83 | 7,83 | 7,89 | 9 | 20.365 |
| 10/1/2025 | 7,88 | 7,89 | +1,02% | 7,40 | 7,89 | 7,82 | 7,85 | 7,89 | 8 | 31.286 |
| 9/1/2025 | 7,83 | 7,81 | -0,26% | 7,75 | 7,89 | 7,87 | 7,81 | 7,83 | 9 | 76.342 |
| 8/1/2025 | 7,89 | 7,83 | -0,76% | 7,79 | 7,89 | 7,85 | 7,83 | 7,89 | 11 | 59.684 |
| 7/1/2025 | 7,89 | 7,89 | 0,00% | 7,89 | 7,89 | 7,89 | 7,93 | 7,98 | 8 | 59.175 |
| 6/1/2025 | 8,06 | 7,89 | -2,23% | 7,76 | 8,07 | 7,95 | 7,90 | 8,07 | 24 | 59.643 |
| 3/1/2025 | 8,07 | 8,07 | +1,00% | 8,07 | 8,07 | 8,07 | 8,06 | 8,08 | 7 | 20.175 |
| 2/1/2025 | 8,13 | 7,99 | -3,73% | 7,77 | 8,13 | 7,78 | 7,77 | 8,30 | 7 | 60.745 |
| 30/12/2024 | 8,07 | 8,30 | +3,88% | 8,07 | 8,30 | 8,24 | 7,99 | 8,30 | 15 | 47.024 |
| 27/12/2024 | 7,99 | 7,99 | +2,70% | 7,99 | 7,99 | 7,99 | 8,00 | 8,10 | 2 | 7.990 |
| 26/12/2024 | 7,83 | 7,78 | -2,51% | 7,78 | 8,00 | 7,87 | 7,78 | 8,10 | 11 | 28.367 |
| 23/12/2024 | 8,02 | 7,98 | +0,50% | 7,98 | 8,02 | 8,00 | 7,57 | 7,98 | 12 | 25.625 |
| 20/12/2024 | 7,77 | 7,94 | +5,87% | 7,61 | 7,94 | 7,71 | 7,34 | 7,95 | 9 | 23.151 |
| 19/12/2024 | 7,48 | 7,50 | 0,00% | 7,48 | 7,93 | 7,50 | 6,97 | 7,95 | 10 | 58.529 |
| 18/12/2024 | 8,20 | 7,50 | -10,39% | 6,99 | 8,20 | 7,34 | 7,50 | 8,02 | 20 | 74.941 |
| 17/12/2024 | 8,54 | 8,37 | -1,99% | 7,95 | 8,54 | 8,27 | 7,95 | 8,38 | 19 | 72.006 |
| 16/12/2024 | 8,59 | 8,54 | -0,58% | 8,50 | 8,59 | 8,55 | 7,64 | 8,54 | 15 | 63.342 |
| 13/12/2024 | 8,57 | 8,59 | +7,64% | 8,57 | 8,59 | 8,58 | 7,88 | 8,59 | 15 | 29.182 |
| 12/12/2024 | 7,76 | 7,98 | +0,38% | 7,76 | 7,98 | 7,94 | 8,07 | 8,56 | 9 | 29.391 |
| 11/12/2024 | 8,03 | 7,95 | -2,93% | 7,63 | 8,59 | 8,12 | 7,90 | 8,03 | 19 | 86.984 |
| 10/12/2024 | 8,08 | 8,19 | +2,38% | 8,08 | 8,19 | 8,17 | 7,67 | 8,20 | 4 | 24.515 |
| 9/12/2024 | 8,00 | 8,00 | +4,58% | 8,00 | 8,01 | 8,00 | 8,00 | 8,01 | 7 | 31.229 |
| 6/12/2024 | 8,12 | 7,65 | -9,36% | 7,65 | 8,12 | 7,95 | 7,67 | 8,00 | 16 | 93.131 |
| 5/12/2024 | 8,69 | 8,44 | -2,88% | 8,44 | 8,69 | 8,58 | 8,11 | 8,30 | 11 | 54.971 |
| 4/12/2024 | 8,48 | 8,69 | +3,08% | 8,43 | 8,69 | 8,47 | 8,43 | 8,70 | 5 | 7.628 |
| 3/12/2024 | 8,86 | 8,43 | -4,85% | 8,43 | 8,86 | 8,64 | 8,12 | 8,75 | 8 | 44.100 |
| 2/12/2024 | 8,67 | 8,86 | +0,11% | 8,67 | 8,86 | 8,84 | 8,33 | 8,86 | 8 | 15.924 |
| 29/11/2024 | 8,86 | 8,85 | +0,11% | 8,84 | 8,86 | 8,85 | 8,15 | 8,85 | 5 | 5.312 |
| 28/11/2024 | 8,59 | 8,84 | +6,25% | 8,31 | 8,84 | 8,50 | 7,64 | 8,84 | 17 | 76.536 |
| 27/11/2024 | 8,55 | 8,32 | +17,51% | 8,07 | 8,55 | 8,22 | 7,63 | 8,30 | 14 | 55.925 |
| 26/11/2024 | 8,33 | 7,08 | -16,11% | 7,08 | 8,84 | 8,11 | 7,51 | 8,56 | 36 | 138.715 |
| 25/11/2024 | 8,42 | 8,44 | -0,82% | 8,42 | 8,54 | 8,48 | 8,64 | 8,85 | 4 | 4.244 |
| 22/11/2024 | 8,51 | 8,51 | -3,62% | 8,49 | 8,51 | 8,49 | 8,29 | 8,70 | 8 | 16.993 |
| 21/11/2024 | 8,88 | 8,83 | +3,88% | 8,49 | 8,88 | 8,59 | 8,49 | 8,85 | 14 | 61.850 |
| 19/11/2024 | 8,64 | 8,50 | -7,71% | 8,50 | 8,65 | 8,55 | 8,60 | 8,90 | 8 | 28.230 |
| 18/11/2024 | 8,51 | 9,21 | +6,84% | 8,51 | 9,21 | 9,10 | 8,50 | 9,21 | 11 | 24.585 |
| 14/11/2024 | 8,50 | 8,62 | -2,05% | 8,50 | 8,72 | 8,60 | 8,49 | 8,62 | 9 | 49.914 |
| 13/11/2024 | 8,50 | 8,80 | +3,41% | 8,50 | 8,80 | 8,66 | 8,80 | 9,22 | 12 | 35.535 |
| 12/11/2024 | 8,51 | 8,51 | +0,24% | 8,51 | 8,51 | 8,51 | 8,51 | 9,21 | 3 | 3.404 |
| 11/11/2024 | 8,83 | 8,49 | -2,53% | 8,49 | 9,23 | 8,83 | 8,50 | 8,72 | 20 | 103.325 |
| 8/11/2024 | 8,99 | 8,71 | -2,13% | 8,58 | 8,99 | 8,71 | 8,58 | 8,72 | 17 | 49.659 |
| 7/11/2024 | 8,70 | 8,90 | +1,83% | 8,70 | 8,90 | 8,72 | 8,71 | 9,00 | 9 | 21.810 |
| 6/11/2024 | 8,49 | 8,74 | +2,22% | 8,49 | 8,74 | 8,68 | 8,50 | 8,90 | 9 | 41.665 |
| 5/11/2024 | 8,80 | 8,55 | -4,36% | 8,48 | 8,86 | 8,70 | 8,55 | 9,23 | 28 | 55.740 |
| 4/11/2024 | 8,61 | 8,94 | +1,71% | 8,61 | 8,96 | 8,84 | 8,63 | 9,05 | 12 | 44.243 |
| 1/11/2024 | 8,93 | 8,79 | -2,87% | 8,79 | 9,04 | 8,88 | 8,78 | 8,79 | 18 | 88.872 |
| 31/10/2024 | 9,08 | 9,05 | +2,03% | 8,95 | 9,29 | 9,05 | 8,89 | 9,28 | 9 | 9.058 |
| 30/10/2024 | 9,38 | 8,87 | -4,52% | 8,87 | 9,38 | 8,97 | 8,86 | 9,26 | 11 | 69.988 |
| 29/10/2024 | 8,97 | 9,29 | +4,15% | 8,90 | 9,30 | 9,07 | 8,94 | 9,40 | 21 | 70.790 |
| 28/10/2024 | 8,91 | 8,92 | -2,73% | 8,91 | 9,25 | 8,97 | 9,03 | 9,08 | 6 | 16.159 |
| 25/10/2024 | 9,00 | 9,17 | +2,92% | 8,91 | 9,48 | 9,11 | 9,17 | 9,48 | 6 | 16.408 |
| 24/10/2024 | 9,00 | 8,91 | -1,00% | 8,91 | 9,49 | 9,25 | 8,91 | 9,03 | 17 | 39.817 |
| 23/10/2024 | 9,14 | 9,00 | -1,42% | 9,00 | 9,14 | 9,03 | 8,96 | 9,00 | 3 | 16.270 |
| 22/10/2024 | 9,00 | 9,13 | +1,11% | 8,91 | 9,16 | 9,00 | 8,99 | 9,57 | 9 | 27.918 |
| 21/10/2024 | 9,22 | 9,03 | -1,95% | 9,03 | 9,22 | 9,21 | 8,91 | 9,58 | 13 | 172.352 |
| 18/10/2024 | 9,32 | 9,21 | 0,00% | 8,88 | 9,58 | 9,06 | 8,88 | 9,57 | 18 | 48.060 |
| 17/10/2024 | 9,20 | 9,21 | +0,11% | 9,20 | 9,21 | 9,20 | 9,21 | 9,58 | 7 | 69.067 |
| 16/10/2024 | 9,21 | 9,20 | +3,95% | 9,20 | 9,21 | 9,20 | 8,86 | 9,21 | 8 | 37.746 |
| 15/10/2024 | 8,84 | 8,85 | -0,45% | 8,84 | 8,85 | 8,84 | 8,86 | 9,21 | 3 | 11.504 |
| 14/10/2024 | 9,34 | 8,89 | -3,79% | 8,89 | 9,59 | 9,12 | 9,23 | 9,50 | 9 | 13.682 |
| 11/10/2024 | 9,39 | 9,24 | -2,01% | 9,23 | 9,39 | 9,34 | 8,84 | 9,59 | 4 | 9.344 |
| 10/10/2024 | 8,90 | 9,43 | +8,39% | 8,90 | 9,43 | 9,06 | 9,38 | 9,43 | 18 | 112.348 |
| 9/10/2024 | 8,67 | 8,70 | -1,69% | 8,67 | 8,70 | 8,68 | 8,71 | 9,34 | 10 | 45.139 |
| 8/10/2024 | 9,71 | 8,85 | -5,25% | 8,85 | 9,71 | 9,39 | 8,85 | 9,41 | 14 | 175.650 |
| 7/10/2024 | 9,41 | 9,34 | -1,48% | 9,34 | 9,95 | 9,61 | 9,34 | 9,53 | 21 | 101.897 |
| 4/10/2024 | 9,62 | 9,48 | -1,76% | 9,44 | 9,62 | 9,55 | 9,46 | 9,48 | 10 | 68.766 |
| 3/10/2024 | 9,62 | 9,65 | -2,72% | 9,61 | 9,71 | 9,63 | 9,62 | 9,65 | 10 | 42.410 |
| 2/10/2024 | 9,72 | 9,92 | +3,12% | 9,72 | 9,97 | 9,91 | 9,65 | 9,80 | 3 | 21.809 |
| 1/10/2024 | 9,73 | 9,62 | -3,12% | 9,62 | 9,78 | 9,74 | 9,62 | 9,77 | 15 | 53.614 |
| 30/9/2024 | 9,74 | 9,93 | -0,70% | 9,74 | 10,02 | 9,96 | 9,63 | 10,10 | 8 | 55.827 |
| 26/9/2024 | 9,94 | 10,00 | +0,60% | 9,92 | 10,00 | 9,94 | 9,62 | 10,00 | 14 | 54.698 |
| 25/9/2024 | 9,72 | 9,94 | +7,11% | 9,62 | 9,94 | 9,74 | 9,62 | 9,94 | 15 | 40.913 |
| 24/9/2024 | 9,74 | 9,28 | -2,83% | 9,28 | 9,74 | 9,70 | 9,28 | 9,72 | 6 | 13.580 |
| 23/9/2024 | 9,84 | 9,55 | -1,95% | 9,22 | 9,97 | 9,30 | 9,26 | 9,74 | 10 | 88.378 |
| 20/9/2024 | 9,78 | 9,74 | -2,50% | 9,74 | 9,78 | 9,74 | 9,37 | 9,97 | 3 | 11.696 |
| 19/9/2024 | 9,23 | 9,99 | +5,83% | 9,23 | 9,99 | 9,75 | 9,27 | 9,86 | 4 | 15.604 |
| 18/9/2024 | 9,55 | 9,44 | -1,67% | 9,44 | 9,55 | 9,47 | 9,43 | 9,99 | 3 | 13.271 |
| 17/9/2024 | 9,56 | 9,60 | -1,44% | 9,55 | 9,72 | 9,57 | 9,55 | 9,60 | 13 | 25.846 |
| 16/9/2024 | 9,68 | 9,74 | +1,56% | 9,68 | 9,74 | 9,69 | 9,68 | 9,99 | 11 | 20.364 |
| 13/9/2024 | 9,85 | 9,59 | -3,03% | 9,58 | 9,85 | 9,65 | 9,55 | 9,59 | 20 | 54.046 |
| 12/9/2024 | 10,02 | 9,89 | +6,12% | 9,78 | 10,02 | 9,94 | 9,61 | 9,85 | 11 | 27.858 |
| 11/9/2024 | 10,07 | 9,32 | -7,45% | 9,32 | 10,07 | 9,36 | 9,40 | 10,02 | 16 | 320.417 |
| 10/9/2024 | 10,07 | 10,07 | +0,50% | 10,07 | 10,07 | 10,07 | 9,70 | 10,07 | 4 | 62.434 |
| 9/9/2024 | 10,13 | 10,02 | -1,28% | 10,02 | 10,20 | 10,08 | 10,00 | 10,02 | 16 | 59.474 |
| 6/9/2024 | 10,55 | 10,15 | -2,78% | 10,15 | 10,55 | 10,27 | 10,15 | 10,98 | 5 | 21.573 |
| 5/9/2024 | 10,44 | 10,44 | 0,00% | 10,44 | 10,44 | 10,44 | 10,15 | 10,44 | 2 | 2.088 |
| 4/9/2024 | 10,19 | 10,44 | 0,00% | 10,10 | 11,33 | 11,00 | 10,03 | 10,44 | 16 | 132.036 |
| 3/9/2024 | 10,43 | 10,44 | +0,10% | 10,40 | 10,44 | 10,42 | 10,01 | 10,44 | 5 | 7.300 |
| 2/9/2024 | 10,21 | 10,43 | +0,10% | 10,00 | 10,44 | 10,25 | 10,43 | 10,44 | 22 | 140.548 |
| 30/8/2024 | 10,40 | 10,42 | +2,06% | 10,40 | 10,44 | 10,42 | 10,05 | 10,43 | 8 | 35.450 |
| 29/8/2024 | 10,02 | 10,21 | +1,69% | 10,02 | 10,39 | 10,20 | 10,00 | 10,21 | 5 | 13.272 |
| 28/8/2024 | 10,31 | 10,04 | -2,62% | 10,02 | 10,31 | 10,12 | 10,02 | 10,39 | 14 | 45.547 |
| 27/8/2024 | 10,40 | 10,31 | -0,87% | 10,03 | 10,40 | 10,14 | 10,20 | 10,39 | 10 | 74.087 |
| 26/8/2024 | 10,20 | 10,40 | +3,17% | 10,03 | 10,54 | 10,30 | 10,29 | 10,40 | 12 | 77.284 |
| 23/8/2024 | 10,90 | 10,08 | -1,75% | 10,08 | 11,03 | 10,82 | 10,09 | 10,53 | 5 | 47.650 |
| 22/8/2024 | 10,58 | 10,26 | -2,19% | 10,26 | 10,58 | 10,56 | 10,26 | 10,80 | 2 | 32.766 |
| 21/8/2024 | 10,99 | 10,49 | -1,04% | 10,11 | 11,00 | 10,73 | 10,47 | 10,95 | 37 | 170.652 |
| 20/8/2024 | 11,26 | 10,60 | -4,85% | 10,02 | 11,30 | 10,43 | 10,10 | 10,60 | 17 | 57.381 |
| 19/8/2024 | 10,13 | 11,14 | +11,18% | 10,03 | 11,28 | 10,53 | 10,20 | 11,14 | 18 | 114.848 |
| 16/8/2024 | 10,45 | 10,02 | 0,00% | 10,02 | 10,52 | 10,22 | 10,02 | 10,90 | 10 | 26.590 |
| 15/8/2024 | 10,61 | 10,02 | -4,57% | 10,02 | 10,61 | 10,41 | 10,03 | 10,45 | 14 | 62.467 |
| 14/8/2024 | 9,79 | 10,50 | +9,03% | 9,64 | 11,09 | 10,27 | 9,64 | 10,37 | 32 | 237.298 |
| 13/8/2024 | 9,31 | 9,63 | +1,90% | 9,31 | 9,63 | 9,51 | 9,75 | 10,00 | 7 | 44.711 |
| 12/8/2024 | 9,51 | 9,45 | +1,39% | 9,38 | 9,67 | 9,55 | 9,37 | 9,98 | 6 | 28.654 |
| 9/8/2024 | 9,55 | 9,32 | -1,38% | 9,27 | 9,64 | 9,48 | 9,31 | 9,99 | 19 | 174.528 |
| 8/8/2024 | 9,99 | 9,45 | -1,97% | 9,42 | 10,01 | 9,69 | 9,36 | 10,01 | 13 | 49.434 |
| 7/8/2024 | 9,30 | 9,64 | +3,66% | 9,30 | 9,64 | 9,46 | 9,45 | 10,00 | 12 | 127.790 |
| 6/8/2024 | 10,00 | 9,30 | -6,81% | 9,21 | 10,00 | 9,64 | 9,30 | 9,99 | 22 | 70.373 |
| 5/8/2024 | 9,98 | 9,98 | +3,53% | 9,76 | 9,98 | 9,95 | 9,76 | 9,99 | 11 | 20.902 |
| 2/8/2024 | 9,90 | 9,64 | -1,63% | 9,64 | 9,90 | 9,80 | 9,64 | 9,99 | 5 | 18.621 |
| 1/8/2024 | 9,99 | 9,80 | -1,90% | 9,59 | 9,99 | 9,72 | 9,77 | 9,80 | 15 | 36.956 |
| 31/7/2024 | 9,99 | 9,99 | +4,39% | 9,97 | 9,99 | 9,98 | 9,61 | 9,99 | 7 | 37.939 |
| 30/7/2024 | 9,58 | 9,57 | -0,73% | 9,57 | 9,58 | 9,57 | 9,57 | 9,99 | 2 | 4.789 |
| 29/7/2024 | 9,55 | 9,64 | +2,01% | 9,30 | 10,00 | 9,49 | 9,58 | 10,01 | 21 | 105.341 |
| 26/7/2024 | 9,21 | 9,45 | +2,16% | 9,21 | 9,73 | 9,55 | 9,45 | 9,80 | 16 | 71.697 |
| 25/7/2024 | 9,30 | 9,25 | -2,53% | 9,21 | 9,31 | 9,28 | 9,24 | 9,78 | 8 | 67.801 |
| 24/7/2024 | 9,41 | 9,49 | -1,66% | 9,35 | 9,49 | 9,41 | 9,36 | 9,83 | 5 | 8.471 |
| 23/7/2024 | 9,83 | 9,65 | -0,92% | 9,36 | 9,83 | 9,63 | 9,41 | 9,83 | 10 | 15.411 |
| 22/7/2024 | 9,34 | 9,74 | +4,62% | 9,32 | 9,74 | 9,48 | 9,32 | 10,01 | 4 | 12.332 |
| 19/7/2024 | 9,31 | 9,31 | -1,79% | 9,31 | 9,31 | 9,31 | 9,35 | 10,02 | 1 | 1.862 |
| 18/7/2024 | 10,02 | 9,48 | -5,20% | 9,48 | 10,02 | 9,83 | 9,49 | 9,59 | 11 | 91.451 |
| 17/7/2024 | 10,01 | 10,00 | +1,11% | 10,00 | 10,02 | 10,01 | 9,72 | 10,01 | 4 | 12.012 |
| 16/7/2024 | 10,02 | 9,89 | +1,96% | 9,89 | 10,02 | 9,93 | 9,62 | 10,02 | 11 | 37.740 |
| 15/7/2024 | 10,80 | 9,70 | -3,19% | 9,47 | 10,80 | 9,91 | 9,25 | 10,02 | 23 | 134.897 |
| 12/7/2024 | 9,76 | 10,02 | +1,21% | 9,59 | 10,44 | 9,96 | 10,02 | 10,70 | 11 | 104.657 |
| 11/7/2024 | 9,90 | 9,90 | +0,71% | 9,90 | 9,90 | 9,90 | 9,90 | 10,44 | 2 | 1.980 |
| 10/7/2024 | 10,01 | 9,83 | -1,90% | 9,83 | 10,02 | 9,99 | 9,82 | 10,44 | 3 | 7.995 |
| 9/7/2024 | 10,02 | 10,02 | 0,00% | 10,02 | 10,02 | 10,02 | 9,60 | 10,02 | 1 | 1.002 |
| 8/7/2024 | 9,98 | 10,02 | +2,77% | 9,98 | 10,02 | 10,00 | 9,81 | 10,02 | 5 | 5.002 |
| 5/7/2024 | 9,85 | 9,75 | -1,02% | 9,75 | 9,85 | 9,83 | 10,24 | 10,44 | 6 | 8.853 |
| 4/7/2024 | 9,99 | 9,85 | -1,50% | 9,62 | 10,00 | 9,92 | 9,60 | 10,04 | 33 | 251.204 |
| 3/7/2024 | 9,62 | 10,00 | +4,17% | 9,59 | 10,00 | 9,84 | 9,60 | 10,00 | 27 | 86.646 |
| 2/7/2024 | 10,07 | 9,60 | +0,10% | 9,60 | 10,07 | 9,93 | 9,59 | 10,44 | 7 | 11.916 |
| 1/7/2024 | 9,39 | 9,59 | -0,62% | 9,31 | 10,06 | 9,83 | 9,59 | 10,44 | 34 | 232.016 |
| 28/6/2024 | 10,02 | 9,65 | -3,60% | 9,28 | 10,02 | 9,50 | 9,50 | 9,65 | 23 | 90.293 |
| 27/6/2024 | 9,58 | 10,01 | +5,37% | 9,50 | 10,01 | 9,65 | 9,25 | 10,02 | 8 | 41.518 |
| 26/6/2024 | 9,49 | 9,50 | +3,49% | 9,49 | 9,50 | 9,49 | 9,50 | 9,59 | 8 | 42.707 |
| 25/6/2024 | 9,35 | 9,18 | -3,87% | 9,18 | 9,55 | 9,26 | 9,18 | 9,59 | 16 | 192.629 |
| 24/6/2024 | 9,59 | 9,55 | -0,42% | 9,21 | 9,59 | 9,49 | 9,38 | 9,55 | 15 | 92.056 |
| 21/6/2024 | 9,59 | 9,59 | 0,00% | 9,45 | 9,59 | 9,55 | 9,56 | 9,59 | 8 | 35.345 |
| 20/6/2024 | 9,18 | 9,59 | 0,00% | 9,18 | 9,59 | 9,40 | 9,19 | 9,59 | 4 | 10.344 |
| 19/6/2024 | 9,42 | 9,59 | +1,91% | 9,40 | 9,59 | 9,46 | 9,18 | 9,59 | 6 | 9.464 |
| 18/6/2024 | 9,18 | 9,41 | +2,51% | 9,18 | 9,43 | 9,30 | 9,18 | 9,41 | 9 | 25.119 |
| 17/6/2024 | 9,21 | 9,18 | -0,11% | 9,00 | 9,43 | 9,18 | 9,18 | 9,58 | 10 | 29.384 |
| 14/6/2024 | 9,21 | 9,19 | -0,22% | 9,18 | 9,21 | 9,19 | 9,12 | 9,58 | 6 | 19.299 |
| 13/6/2024 | 9,21 | 9,21 | -0,11% | 9,21 | 9,21 | 9,21 | 9,21 | 9,58 | 6 | 47.892 |
| 12/6/2024 | 9,22 | 9,22 | -5,34% | 9,21 | 9,30 | 9,22 | 9,21 | 9,59 | 8 | 35.980 |
| 11/6/2024 | 9,78 | 9,74 | -0,20% | 9,20 | 9,78 | 9,35 | 9,30 | 9,74 | 12 | 68.292 |
| 10/6/2024 | 9,81 | 9,76 | -2,59% | 9,50 | 10,52 | 9,92 | 8,72 | 10,01 | 54 | 463.650 |
| 7/6/2024 | 10,01 | 10,02 | +1,21% | 9,80 | 10,02 | 9,95 | 9,80 | 10,02 | 7 | 18.923 |
| 6/6/2024 | 10,02 | 9,90 | -1,10% | 9,02 | 10,02 | 9,91 | 9,90 | 10,01 | 14 | 68.423 |
| 5/6/2024 | 10,01 | 10,01 | +4,27% | 10,01 | 10,01 | 10,01 | 10,01 | 10,02 | 7 | 25.025 |
| 4/6/2024 | 9,82 | 9,60 | -2,44% | 9,60 | 9,82 | 9,66 | 9,72 | 10,01 | 12 | 104.406 |
| 3/6/2024 | 10,00 | 9,84 | -1,40% | 9,81 | 10,14 | 10,00 | 9,81 | 10,43 | 12 | 78.011 |
| 31/5/2024 | 10,00 | 9,98 | -0,20% | 9,98 | 10,43 | 10,01 | 9,81 | 10,43 | 4 | 15.023 |
| 29/5/2024 | 10,01 | 10,00 | -0,10% | 9,96 | 10,17 | 10,06 | 10,00 | 10,43 | 9 | 52.343 |
| 28/5/2024 | 10,49 | 10,01 | +0,10% | 10,01 | 10,49 | 10,29 | 10,01 | 10,49 | 5 | 37.044 |
| 27/5/2024 | 10,25 | 10,00 | -2,44% | 9,85 | 11,00 | 10,22 | 10,00 | 10,49 | 18 | 127.761 |
| 24/5/2024 | 10,51 | 10,25 | -0,39% | 10,00 | 10,52 | 10,22 | 10,00 | 10,49 | 14 | 150.277 |
| 23/5/2024 | 11,21 | 10,29 | -10,05% | 9,81 | 11,21 | 10,39 | 10,11 | 10,30 | 50 | 508.347 |
| 22/5/2024 | 11,50 | 11,44 | -2,05% | 11,00 | 11,50 | 11,19 | 11,01 | 11,44 | 26 | 268.785 |
| 21/5/2024 | 12,60 | 11,68 | -4,89% | 11,68 | 12,90 | 12,22 | 11,68 | 12,80 | 80 | 860.583 |
| 20/5/2024 | 12,50 | 12,28 | -6,97% | 12,11 | 16,00 | 13,69 | 12,28 | 12,90 | 335 | 6.430.391 |
| 17/5/2024 | 10,86 | 13,20 | +25,71% | 10,83 | 14,10 | 13,11 | 13,10 | 13,20 | 835 | 14.294.944 |
| 16/5/2024 | 10,50 | 10,50 | +0,48% | 10,30 | 11,78 | 10,67 | 10,40 | 11,00 | 123 | 1.145.532 |
| 15/5/2024 | 10,42 | 10,45 | +3,67% | 10,41 | 10,45 | 10,42 | 10,15 | 10,45 | 15 | 35.440 |
| 14/5/2024 | 10,08 | 10,08 | +0,30% | 10,08 | 10,08 | 10,08 | 10,00 | 10,01 | 1 | 9.072 |
| 13/5/2024 | 10,02 | 10,05 | +0,50% | 10,02 | 10,05 | 10,04 | 9,40 | 10,15 | 3 | 3.012 |
| 10/5/2024 | 10,01 | 10,00 | +1,42% | 10,00 | 10,01 | 10,00 | 9,27 | 10,05 | 3 | 5.003 |
| 9/5/2024 | 9,80 | 9,86 | +1,75% | 9,80 | 10,42 | 10,03 | 9,76 | 10,42 | 22 | 125.439 |
| 8/5/2024 | 9,54 | 9,69 | +1,79% | 9,47 | 9,69 | 9,55 | 9,48 | 9,99 | 9 | 28.654 |
| 7/5/2024 | 9,90 | 9,52 | +0,21% | 9,45 | 9,90 | 9,58 | 9,37 | 9,99 | 3 | 4.791 |
| 6/5/2024 | 9,82 | 9,50 | -1,35% | 9,50 | 9,82 | 9,69 | 9,61 | 9,99 | 29 | 92.116 |
| 3/5/2024 | 9,50 | 9,63 | +1,37% | 9,27 | 9,63 | 9,52 | 9,60 | 9,95 | 12 | 94.251 |
| 2/5/2024 | 9,57 | 9,50 | +3,26% | 9,49 | 9,57 | 9,50 | 9,21 | 9,50 | 7 | 29.465 |
| 30/4/2024 | 9,20 | 9,20 | -2,34% | 9,20 | 9,21 | 9,20 | 9,20 | 9,36 | 5 | 63.486 |
| 29/4/2024 | 9,49 | 9,42 | -0,84% | 9,32 | 9,50 | 9,39 | 9,21 | 9,43 | 11 | 29.127 |
| 26/4/2024 | 9,50 | 9,50 | +3,49% | 9,48 | 9,50 | 9,49 | 9,17 | 9,50 | 6 | 25.647 |
| 25/4/2024 | 9,61 | 9,18 | -4,38% | 9,17 | 9,61 | 9,26 | 9,17 | 9,56 | 15 | 79.711 |
| 24/4/2024 | 10,10 | 9,60 | -3,13% | 9,60 | 10,41 | 10,30 | 9,46 | 9,91 | 36 | 66.992 |
| 23/4/2024 | 9,70 | 9,91 | +3,55% | 9,21 | 9,91 | 9,72 | 9,91 | 10,00 | 13 | 60.276 |
| 22/4/2024 | 9,70 | 9,57 | -2,35% | 9,30 | 9,70 | 9,51 | 9,33 | 9,79 | 15 | 110.330 |
| 19/4/2024 | 9,79 | 9,80 | +0,10% | 9,79 | 9,80 | 9,79 | 9,31 | 9,80 | 5 | 13.710 |