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.
BSLI4F - BRB BANCO - PN EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,50 | 9,46 | -2,47% | 9,45 | 9,86 | 9,56 | 9,46 | 9,52 | 39 | 242.118 |
| 16/4/2025 | 9,71 | 9,70 | +2,00% | 9,40 | 9,99 | 9,67 | 9,35 | 9,70 | 45 | 655.138 |
| 15/4/2025 | 10,51 | 9,51 | -8,56% | 9,43 | 10,51 | 9,73 | 9,51 | 9,83 | 32 | 408.955 |
| 14/4/2025 | 9,99 | 10,40 | +7,22% | 9,80 | 11,35 | 10,34 | 9,85 | 10,40 | 109 | 1.346.695 |
| 11/4/2025 | 10,32 | 9,70 | -6,10% | 9,50 | 10,32 | 9,86 | 9,70 | 9,89 | 52 | 404.346 |
| 10/4/2025 | 10,19 | 10,33 | +4,45% | 10,01 | 11,29 | 10,89 | 9,82 | 10,10 | 58 | 585.882 |
| 9/4/2025 | 9,50 | 9,89 | +4,00% | 9,28 | 10,43 | 9,71 | 9,33 | 9,89 | 53 | 386.816 |
| 8/4/2025 | 9,80 | 9,51 | -4,90% | 9,31 | 11,99 | 10,13 | 9,51 | 9,73 | 92 | 705.609 |
| 7/4/2025 | 10,01 | 10,00 | -6,02% | 8,70 | 10,75 | 9,53 | 9,99 | 10,53 | 97 | 970.012 |
| 4/4/2025 | 12,90 | 10,64 | -20,00% | 10,64 | 12,90 | 11,00 | 10,03 | 11,00 | 75 | 726.520 |
| 3/4/2025 | 13,00 | 13,30 | +2,94% | 11,30 | 14,01 | 12,47 | 12,10 | 13,54 | 61 | 938.288 |
| 2/4/2025 | 12,58 | 12,92 | +3,36% | 11,00 | 16,24 | 13,80 | 13,00 | 13,30 | 311 | 5.065.526 |
| 1/4/2025 | 12,96 | 12,50 | -5,16% | 11,05 | 24,00 | 15,52 | 11,01 | 12,50 | 601 | 15.401.749 |
| 31/3/2025 | 6,85 | 13,18 | +94,40% | 6,85 | 13,51 | 12,24 | 13,00 | 13,18 | 323 | 5.566.432 |
| 28/3/2025 | 6,81 | 6,78 | +0,15% | 6,78 | 6,86 | 6,83 | 6,72 | 6,85 | 18 | 99.150 |
| 27/3/2025 | 6,66 | 6,77 | -0,29% | 6,64 | 6,89 | 6,76 | 6,68 | 6,77 | 15 | 50.093 |
| 26/3/2025 | 6,69 | 6,79 | +2,26% | 6,54 | 6,79 | 6,74 | 6,66 | 6,89 | 11 | 27.641 |
| 25/3/2025 | 6,78 | 6,64 | +0,91% | 6,36 | 6,78 | 6,54 | 6,62 | 6,79 | 31 | 108.629 |
| 24/3/2025 | 6,35 | 6,58 | +2,97% | 6,35 | 6,71 | 6,53 | 6,58 | 6,74 | 16 | 31.376 |
| 21/3/2025 | 6,53 | 6,39 | -5,75% | 6,39 | 6,65 | 6,44 | 6,39 | 6,81 | 9 | 31.591 |
| 20/3/2025 | 6,78 | 6,78 | +0,15% | 6,47 | 6,78 | 6,75 | 6,51 | 6,78 | 27 | 128.988 |
| 19/3/2025 | 6,70 | 6,77 | +2,27% | 6,70 | 6,77 | 6,75 | 6,77 | 6,78 | 6 | 37.175 |
| 18/3/2025 | 6,48 | 6,62 | +3,92% | 6,48 | 6,62 | 6,52 | 6,62 | 6,70 | 4 | 6.524 |
| 17/3/2025 | 6,75 | 6,37 | -5,63% | 6,36 | 6,75 | 6,53 | 6,36 | 6,68 | 16 | 49.640 |
| 14/3/2025 | 6,50 | 6,75 | +4,49% | 6,50 | 6,75 | 6,72 | 6,50 | 6,75 | 2 | 21.525 |
| 13/3/2025 | 6,50 | 6,46 | -0,62% | 6,46 | 6,59 | 6,50 | 6,55 | 6,77 | 10 | 77.360 |
| 12/3/2025 | 6,50 | 6,50 | 0,00% | 6,18 | 6,52 | 6,26 | 6,50 | 6,59 | 20 | 126.001 |
| 11/3/2025 | 6,79 | 6,50 | -4,55% | 6,50 | 6,79 | 6,69 | 6,50 | 6,78 | 8 | 14.726 |
| 10/3/2025 | 6,21 | 6,81 | +7,75% | 6,03 | 6,81 | 6,30 | 6,51 | 6,80 | 27 | 116.605 |
| 7/3/2025 | 6,21 | 6,32 | -1,10% | 6,21 | 6,80 | 6,40 | 6,31 | 6,68 | 15 | 85.796 |
| 6/3/2025 | 6,55 | 6,39 | -1,99% | 6,39 | 6,64 | 6,51 | 6,39 | 6,61 | 16 | 67.066 |
| 5/3/2025 | 6,84 | 6,52 | -5,92% | 6,52 | 6,92 | 6,80 | 6,54 | 6,85 | 19 | 100.080 |
| 28/2/2025 | 6,75 | 6,93 | +1,76% | 6,75 | 6,98 | 6,91 | 6,77 | 6,92 | 9 | 31.110 |
| 27/2/2025 | 6,94 | 6,81 | -1,30% | 6,81 | 6,94 | 6,88 | 6,81 | 6,93 | 13 | 49.598 |
| 26/2/2025 | 6,94 | 6,90 | +1,17% | 6,82 | 6,94 | 6,92 | 6,78 | 6,92 | 7 | 41.569 |
| 25/2/2025 | 7,01 | 6,82 | -2,01% | 6,82 | 7,01 | 6,88 | 6,90 | 6,94 | 10 | 68.800 |
| 24/2/2025 | 7,12 | 6,96 | -0,71% | 6,85 | 7,12 | 6,93 | 6,87 | 6,96 | 16 | 103.362 |
| 21/2/2025 | 7,18 | 7,01 | -0,85% | 6,92 | 7,19 | 7,05 | 6,92 | 7,08 | 63 | 218.657 |
| 20/2/2025 | 7,11 | 7,07 | +0,86% | 7,02 | 7,11 | 7,07 | 7,03 | 7,18 | 3 | 3.538 |
| 19/2/2025 | 7,13 | 7,01 | -2,77% | 7,01 | 7,22 | 7,07 | 7,02 | 7,19 | 22 | 110.346 |
| 18/2/2025 | 7,45 | 7,21 | -2,04% | 7,21 | 7,46 | 7,35 | 7,30 | 7,45 | 12 | 57.396 |
| 17/2/2025 | 7,33 | 7,36 | +0,14% | 7,23 | 7,37 | 7,34 | 7,28 | 7,36 | 29 | 320.145 |
| 14/2/2025 | 7,35 | 7,35 | -0,14% | 7,20 | 7,35 | 7,33 | 7,06 | 7,35 | 13 | 38.150 |
| 13/2/2025 | 7,34 | 7,36 | +4,84% | 7,34 | 7,36 | 7,35 | 7,11 | 7,27 | 9 | 39.715 |
| 12/2/2025 | 7,01 | 7,02 | +1,59% | 7,00 | 7,30 | 7,18 | 7,02 | 7,30 | 13 | 60.380 |
| 11/2/2025 | 7,17 | 6,91 | -1,43% | 6,91 | 7,30 | 6,99 | 6,91 | 7,34 | 22 | 161.540 |
| 10/2/2025 | 7,06 | 7,01 | -2,09% | 7,01 | 7,25 | 7,09 | 7,01 | 7,25 | 15 | 46.102 |
| 7/2/2025 | 7,32 | 7,16 | +1,27% | 7,15 | 7,35 | 7,25 | 7,07 | 7,34 | 12 | 55.877 |
| 6/2/2025 | 7,31 | 7,07 | -2,21% | 7,00 | 7,31 | 7,13 | 7,07 | 7,25 | 18 | 53.486 |
| 5/2/2025 | 7,36 | 7,23 | -1,77% | 7,07 | 7,36 | 7,31 | 7,19 | 7,32 | 21 | 37.319 |
| 4/2/2025 | 7,17 | 7,36 | +3,81% | 7,07 | 7,36 | 7,24 | 7,16 | 7,30 | 14 | 73.136 |
| 3/2/2025 | 7,39 | 7,09 | 0,00% | 7,09 | 7,39 | 7,36 | 7,06 | 7,17 | 6 | 13.251 |
| 31/1/2025 | 7,21 | 7,09 | -4,19% | 7,09 | 7,39 | 7,24 | 7,07 | 7,16 | 13 | 58.680 |
| 30/1/2025 | 6,86 | 7,40 | +5,71% | 6,76 | 7,42 | 7,16 | 7,10 | 7,40 | 32 | 189.258 |
| 29/1/2025 | 7,12 | 7,00 | -4,11% | 7,00 | 7,42 | 7,13 | 6,91 | 7,00 | 22 | 147.024 |
| 28/1/2025 | 7,10 | 7,30 | +4,29% | 7,10 | 7,30 | 7,28 | 7,10 | 7,42 | 8 | 33.529 |
| 24/1/2025 | 7,64 | 7,00 | -2,91% | 7,00 | 7,64 | 7,08 | 7,00 | 7,50 | 16 | 100.676 |
| 23/1/2025 | 7,55 | 7,21 | -9,19% | 7,21 | 7,96 | 7,43 | 7,21 | 7,64 | 25 | 192.604 |
| 22/1/2025 | 7,94 | 7,94 | +5,03% | 7,94 | 7,94 | 7,94 | 7,56 | 7,95 | 2 | 17.468 |
| 21/1/2025 | 7,99 | 7,56 | -6,67% | 7,56 | 7,99 | 7,78 | 7,57 | 7,97 | 14 | 131.497 |
| 20/1/2025 | 8,10 | 8,10 | +1,25% | 8,10 | 8,10 | 8,10 | 8,10 | 8,14 | 1 | 810 |
| 17/1/2025 | 7,92 | 8,00 | +0,13% | 7,92 | 8,00 | 7,96 | 8,00 | 8,13 | 3 | 9.552 |
| 16/1/2025 | 8,08 | 7,99 | -0,13% | 7,99 | 8,13 | 8,08 | 7,91 | 7,99 | 5 | 4.851 |
| 15/1/2025 | 8,00 | 8,00 | 0,00% | 7,91 | 8,00 | 7,94 | 7,91 | 8,00 | 7 | 24.617 |
| 14/1/2025 | 7,90 | 8,00 | +1,27% | 7,90 | 8,10 | 8,01 | 8,00 | 8,07 | 16 | 59.304 |
| 13/1/2025 | 8,00 | 7,90 | -1,25% | 7,90 | 8,00 | 7,94 | 7,90 | 8,00 | 9 | 33.354 |
| 10/1/2025 | 7,95 | 8,00 | -2,32% | 7,61 | 8,01 | 7,94 | 7,99 | 8,29 | 21 | 89.024 |
| 9/1/2025 | 8,28 | 8,19 | -1,21% | 8,09 | 8,28 | 8,14 | 7,92 | 8,20 | 6 | 25.237 |
| 8/1/2025 | 8,29 | 8,29 | +1,34% | 8,29 | 8,29 | 8,29 | 8,11 | 8,19 | 1 | 4.145 |
| 6/1/2025 | 8,28 | 8,18 | -1,21% | 8,16 | 8,29 | 8,27 | 8,18 | 8,29 | 12 | 43.014 |
| 3/1/2025 | 8,17 | 8,28 | +3,37% | 8,17 | 8,28 | 8,26 | 8,12 | 8,28 | 13 | 149.577 |
| 2/1/2025 | 8,26 | 8,01 | -1,72% | 8,01 | 8,26 | 8,13 | 7,45 | 8,26 | 13 | 55.307 |
| 30/12/2024 | 8,12 | 8,15 | +0,25% | 8,12 | 8,20 | 8,13 | 8,11 | 8,15 | 8 | 52.893 |
| 27/12/2024 | 8,12 | 8,13 | +3,83% | 8,12 | 8,30 | 8,17 | 7,45 | 8,28 | 13 | 39.252 |
| 26/12/2024 | 7,83 | 7,83 | +3,85% | 7,83 | 8,36 | 8,19 | 7,82 | 7,89 | 18 | 88.487 |
| 23/12/2024 | 7,75 | 7,54 | -4,44% | 7,54 | 7,75 | 7,55 | 7,53 | 7,74 | 7 | 57.425 |
| 20/12/2024 | 7,59 | 7,89 | +5,06% | 7,59 | 7,89 | 7,82 | 7,77 | 7,89 | 11 | 20.337 |
| 19/12/2024 | 7,68 | 7,51 | +0,40% | 7,50 | 7,80 | 7,57 | 7,51 | 7,81 | 16 | 62.836 |
| 18/12/2024 | 7,81 | 7,48 | -6,50% | 7,48 | 7,90 | 7,74 | 7,57 | 7,69 | 17 | 50.334 |
| 17/12/2024 | 7,84 | 8,00 | -0,12% | 7,05 | 8,21 | 8,08 | 7,99 | 8,20 | 17 | 75.227 |
| 16/12/2024 | 8,22 | 8,01 | -1,48% | 8,01 | 8,24 | 8,04 | 7,95 | 8,06 | 7 | 29.755 |
| 13/12/2024 | 8,41 | 8,13 | -3,21% | 8,13 | 8,41 | 8,31 | 8,02 | 8,31 | 16 | 103.988 |
| 12/12/2024 | 8,42 | 8,40 | +0,24% | 8,28 | 8,42 | 8,38 | 8,13 | 8,40 | 10 | 102.357 |
| 11/12/2024 | 8,21 | 8,38 | +3,20% | 8,21 | 8,43 | 8,36 | 8,21 | 8,38 | 8 | 19.239 |
| 10/12/2024 | 7,95 | 8,12 | +1,63% | 7,95 | 8,44 | 8,27 | 8,13 | 8,28 | 15 | 119.944 |
| 9/12/2024 | 8,05 | 7,99 | -0,87% | 7,65 | 8,18 | 7,97 | 7,96 | 8,37 | 26 | 144.285 |
| 6/12/2024 | 8,32 | 8,06 | -5,18% | 8,06 | 8,49 | 8,32 | 8,05 | 8,41 | 25 | 105.784 |
| 5/12/2024 | 8,41 | 8,50 | +1,55% | 8,41 | 8,50 | 8,41 | 8,33 | 8,45 | 4 | 23.557 |
| 4/12/2024 | 8,49 | 8,37 | -1,06% | 8,37 | 8,64 | 8,56 | 8,34 | 8,64 | 14 | 40.260 |
| 3/12/2024 | 8,48 | 8,46 | 0,00% | 8,46 | 8,48 | 8,47 | 8,17 | 8,47 | 3 | 8.478 |
| 2/12/2024 | 8,48 | 8,46 | +4,19% | 8,23 | 8,48 | 8,32 | 8,15 | 8,47 | 16 | 29.962 |
| 29/11/2024 | 8,67 | 8,12 | -6,34% | 8,12 | 8,67 | 8,26 | 8,12 | 8,49 | 23 | 62.789 |
| 28/11/2024 | 8,17 | 8,67 | +7,30% | 8,17 | 8,76 | 8,52 | 8,31 | 8,67 | 44 | 164.535 |
| 27/11/2024 | 8,49 | 8,08 | -4,49% | 8,08 | 8,49 | 8,15 | 8,07 | 8,19 | 15 | 79.935 |
| 26/11/2024 | 8,36 | 8,46 | +4,57% | 8,16 | 8,48 | 8,22 | 8,19 | 8,48 | 8 | 46.044 |
| 25/11/2024 | 8,46 | 8,09 | -2,06% | 7,96 | 8,46 | 8,16 | 8,09 | 8,11 | 26 | 106.974 |
| 22/11/2024 | 8,28 | 8,26 | -1,55% | 7,40 | 8,48 | 7,89 | 7,55 | 8,48 | 66 | 558.038 |
| 21/11/2024 | 8,49 | 8,39 | -1,06% | 8,39 | 8,49 | 8,47 | 8,40 | 8,49 | 5 | 9.322 |
| 19/11/2024 | 8,38 | 8,48 | +4,05% | 8,38 | 8,48 | 8,38 | 8,38 | 8,49 | 12 | 134.137 |
| 18/11/2024 | 8,47 | 8,15 | -3,89% | 8,15 | 8,48 | 8,30 | 8,11 | 8,49 | 18 | 46.490 |
| 14/11/2024 | 8,18 | 8,48 | +3,29% | 8,12 | 8,48 | 8,26 | 8,22 | 8,47 | 32 | 109.039 |
| 13/11/2024 | 8,30 | 8,21 | -1,20% | 8,20 | 8,30 | 8,24 | 8,19 | 8,31 | 18 | 124.481 |
| 12/11/2024 | 8,59 | 8,31 | -1,42% | 8,31 | 9,26 | 8,78 | 8,30 | 8,55 | 156 | 659.446 |
| 11/11/2024 | 8,66 | 8,43 | -2,54% | 8,40 | 8,66 | 8,43 | 8,42 | 8,43 | 10 | 27.837 |
| 8/11/2024 | 8,68 | 8,65 | +0,93% | 8,30 | 8,68 | 8,51 | 8,36 | 8,66 | 24 | 114.925 |
| 7/11/2024 | 8,70 | 8,57 | -4,25% | 8,53 | 8,70 | 8,68 | 8,57 | 8,70 | 5 | 13.020 |
| 6/11/2024 | 8,62 | 8,95 | +4,92% | 8,40 | 8,99 | 8,80 | 8,95 | 9,19 | 27 | 201.675 |
| 5/11/2024 | 9,30 | 8,53 | -7,38% | 8,53 | 9,30 | 9,00 | 8,53 | 8,80 | 25 | 149.507 |
| 4/11/2024 | 9,06 | 9,21 | +1,32% | 9,02 | 9,21 | 9,04 | 8,90 | 9,22 | 15 | 80.539 |
| 1/11/2024 | 9,24 | 9,09 | -1,73% | 9,09 | 9,35 | 9,16 | 9,07 | 9,09 | 7 | 105.402 |
| 31/10/2024 | 9,69 | 9,25 | -2,63% | 9,25 | 9,69 | 9,35 | 9,24 | 9,66 | 21 | 35.533 |
| 30/10/2024 | 9,89 | 9,50 | -2,96% | 9,06 | 9,98 | 9,46 | 9,50 | 9,70 | 30 | 121.152 |
| 29/10/2024 | 9,05 | 9,79 | +8,18% | 8,99 | 10,40 | 9,68 | 9,49 | 9,85 | 59 | 336.203 |
| 28/10/2024 | 8,86 | 9,05 | +0,11% | 8,86 | 9,05 | 8,92 | 8,88 | 9,05 | 16 | 63.379 |
| 25/10/2024 | 8,90 | 9,04 | +0,11% | 8,86 | 9,05 | 9,00 | 9,00 | 9,02 | 13 | 27.918 |
| 24/10/2024 | 9,11 | 9,03 | -0,88% | 8,88 | 9,11 | 9,00 | 8,88 | 9,07 | 31 | 53.157 |
| 23/10/2024 | 9,16 | 9,11 | +0,55% | 8,92 | 9,16 | 9,01 | 9,00 | 9,11 | 10 | 37.878 |
| 22/10/2024 | 9,06 | 9,06 | -1,95% | 8,64 | 9,20 | 8,91 | 8,90 | 9,06 | 36 | 177.318 |
| 21/10/2024 | 9,03 | 9,24 | +1,43% | 9,03 | 9,55 | 9,23 | 9,06 | 9,24 | 11 | 139.469 |
| 18/10/2024 | 9,09 | 9,11 | +1,22% | 9,01 | 9,69 | 9,28 | 9,11 | 9,56 | 44 | 75.225 |
| 17/10/2024 | 9,48 | 9,00 | -0,33% | 8,66 | 9,48 | 9,09 | 8,97 | 9,02 | 11 | 58.213 |
| 16/10/2024 | 9,20 | 9,03 | -1,85% | 9,03 | 9,20 | 9,14 | 9,01 | 9,33 | 22 | 103.306 |
| 15/10/2024 | 8,90 | 9,20 | +7,23% | 8,90 | 9,20 | 9,02 | 8,95 | 9,22 | 18 | 62.297 |
| 14/10/2024 | 9,03 | 8,58 | -7,74% | 8,56 | 9,32 | 8,83 | 8,58 | 8,95 | 37 | 117.565 |
| 11/10/2024 | 9,02 | 9,30 | +1,86% | 9,02 | 9,30 | 9,12 | 9,05 | 9,33 | 17 | 41.040 |
| 10/10/2024 | 9,14 | 9,13 | -0,11% | 9,00 | 9,14 | 9,04 | 9,13 | 9,14 | 10 | 12.657 |
| 9/10/2024 | 9,39 | 9,14 | +3,16% | 9,13 | 9,39 | 9,33 | 9,05 | 9,14 | 11 | 28.924 |
| 8/10/2024 | 9,02 | 8,86 | -5,74% | 8,86 | 9,30 | 9,06 | 8,85 | 9,39 | 13 | 52.602 |
| 7/10/2024 | 9,69 | 9,40 | -2,99% | 9,40 | 9,75 | 9,55 | 9,01 | 9,40 | 10 | 39.160 |
| 4/10/2024 | 9,28 | 9,69 | +2,32% | 8,70 | 9,69 | 9,26 | 8,74 | 9,68 | 84 | 259.304 |
| 3/10/2024 | 9,16 | 9,47 | +4,30% | 9,01 | 9,48 | 9,35 | 9,22 | 9,47 | 15 | 55.183 |
| 2/10/2024 | 9,17 | 9,08 | -4,72% | 9,08 | 9,53 | 9,16 | 9,08 | 9,41 | 26 | 179.626 |
| 1/10/2024 | 9,12 | 9,53 | +4,50% | 9,12 | 9,53 | 9,49 | 9,33 | 9,53 | 18 | 45.559 |
| 30/9/2024 | 9,48 | 9,12 | -4,20% | 9,12 | 9,49 | 9,32 | 9,12 | 9,47 | 21 | 81.125 |
| 26/9/2024 | 9,52 | 9,52 | +1,06% | 9,34 | 9,52 | 9,51 | 9,37 | 9,52 | 10 | 28.541 |
| 25/9/2024 | 9,51 | 9,42 | -0,95% | 9,34 | 9,52 | 9,39 | 9,36 | 9,51 | 17 | 51.669 |
| 24/9/2024 | 9,38 | 9,51 | +1,71% | 9,31 | 9,51 | 9,39 | 9,31 | 9,51 | 30 | 67.676 |
| 23/9/2024 | 9,54 | 9,35 | -1,89% | 9,24 | 9,54 | 9,37 | 9,26 | 9,37 | 11 | 78.739 |
| 20/9/2024 | 9,38 | 9,53 | +2,69% | 9,18 | 9,53 | 9,38 | 9,29 | 9,53 | 61 | 275.805 |
| 19/9/2024 | 9,44 | 9,28 | +2,20% | 9,25 | 9,54 | 9,34 | 9,28 | 9,38 | 32 | 128.929 |
| 18/9/2024 | 9,31 | 9,08 | -3,81% | 9,08 | 9,39 | 9,21 | 9,08 | 9,45 | 17 | 179.701 |
| 17/9/2024 | 9,33 | 9,44 | +0,43% | 9,02 | 9,45 | 9,29 | 9,31 | 9,44 | 25 | 113.390 |
| 16/9/2024 | 9,38 | 9,40 | -1,57% | 9,31 | 9,40 | 9,38 | 9,40 | 9,56 | 12 | 27.202 |
| 13/9/2024 | 9,59 | 9,55 | -0,52% | 9,42 | 9,59 | 9,52 | 9,50 | 9,56 | 24 | 127.661 |
| 12/9/2024 | 9,72 | 9,60 | -0,83% | 9,51 | 9,72 | 9,67 | 9,49 | 9,60 | 26 | 159.565 |
| 11/9/2024 | 9,68 | 9,68 | +1,15% | 9,55 | 9,68 | 9,62 | 9,56 | 9,70 | 9 | 18.284 |
| 10/9/2024 | 9,66 | 9,57 | -0,31% | 9,56 | 9,73 | 9,60 | 9,57 | 9,70 | 10 | 33.631 |
| 9/9/2024 | 9,60 | 9,60 | +0,63% | 9,59 | 9,96 | 9,73 | 9,58 | 9,72 | 27 | 68.163 |
| 6/9/2024 | 9,54 | 9,54 | -1,04% | 9,54 | 9,74 | 9,69 | 9,53 | 9,68 | 14 | 33.946 |
| 5/9/2024 | 9,97 | 9,64 | -3,12% | 9,55 | 9,97 | 9,63 | 9,55 | 9,93 | 22 | 88.639 |
| 4/9/2024 | 9,98 | 9,95 | +0,71% | 9,55 | 9,98 | 9,69 | 9,60 | 9,97 | 14 | 97.942 |
| 3/9/2024 | 9,60 | 9,88 | +3,46% | 9,41 | 9,88 | 9,66 | 9,56 | 9,80 | 10 | 33.827 |
| 2/9/2024 | 9,78 | 9,55 | -0,73% | 9,42 | 9,98 | 9,61 | 9,54 | 9,99 | 37 | 142.246 |
| 30/8/2024 | 9,50 | 9,62 | -0,52% | 9,50 | 9,71 | 9,60 | 9,50 | 9,98 | 14 | 81.610 |
| 29/8/2024 | 9,66 | 9,67 | +1,79% | 9,54 | 9,99 | 9,74 | 9,51 | 9,64 | 35 | 489.210 |
| 28/8/2024 | 9,67 | 9,50 | -1,86% | 9,50 | 9,77 | 9,61 | 9,49 | 9,75 | 19 | 51.895 |
| 27/8/2024 | 9,75 | 9,68 | -0,10% | 9,38 | 9,75 | 9,55 | 9,50 | 9,68 | 24 | 154.832 |
| 26/8/2024 | 9,50 | 9,69 | +2,00% | 9,47 | 9,97 | 9,49 | 9,48 | 9,70 | 14 | 92.064 |
| 23/8/2024 | 9,84 | 9,50 | -2,06% | 9,50 | 9,85 | 9,66 | 9,61 | 9,77 | 21 | 127.615 |
| 22/8/2024 | 9,96 | 9,70 | -2,81% | 9,63 | 9,98 | 9,77 | 9,70 | 9,98 | 10 | 28.333 |
| 21/8/2024 | 10,07 | 9,98 | -0,80% | 9,56 | 10,07 | 9,72 | 9,68 | 9,98 | 24 | 98.242 |
| 20/8/2024 | 9,71 | 10,06 | +3,39% | 9,47 | 10,06 | 9,57 | 9,49 | 10,06 | 19 | 103.432 |
| 19/8/2024 | 9,85 | 9,73 | -0,21% | 9,48 | 9,85 | 9,60 | 9,61 | 9,70 | 27 | 110.511 |
| 16/8/2024 | 9,83 | 9,75 | +0,83% | 9,63 | 10,03 | 9,94 | 9,63 | 10,02 | 20 | 131.260 |
| 15/8/2024 | 9,97 | 9,67 | -0,72% | 9,65 | 9,97 | 9,72 | 9,66 | 9,81 | 15 | 48.649 |
| 14/8/2024 | 9,65 | 9,74 | +0,10% | 9,65 | 9,90 | 9,72 | 9,74 | 9,97 | 26 | 102.107 |
| 13/8/2024 | 9,65 | 9,73 | +0,72% | 9,65 | 9,77 | 9,65 | 9,66 | 10,04 | 9 | 37.667 |
| 12/8/2024 | 9,67 | 9,66 | -2,13% | 9,66 | 9,85 | 9,68 | 9,66 | 10,06 | 23 | 160.833 |
| 9/8/2024 | 9,88 | 9,87 | +1,44% | 9,66 | 9,96 | 9,83 | 9,87 | 10,14 | 39 | 147.539 |
| 8/8/2024 | 9,83 | 9,73 | -1,32% | 9,73 | 9,99 | 9,82 | 9,72 | 10,00 | 8 | 49.121 |
| 7/8/2024 | 9,95 | 9,86 | +0,10% | 9,80 | 10,00 | 9,88 | 9,85 | 10,00 | 41 | 174.021 |
| 6/8/2024 | 9,73 | 9,85 | -1,40% | 9,72 | 9,97 | 9,87 | 9,84 | 10,20 | 16 | 84.967 |
| 5/8/2024 | 9,85 | 9,99 | +1,42% | 9,85 | 9,99 | 9,94 | 9,85 | 9,99 | 9 | 33.804 |
| 2/8/2024 | 9,73 | 9,85 | -0,30% | 9,73 | 9,99 | 9,84 | 9,85 | 9,99 | 4 | 22.642 |
| 1/8/2024 | 9,88 | 9,88 | -1,59% | 9,88 | 9,88 | 9,79 | 9,80 | 9,88 | 9 | 21.541 |
| 31/7/2024 | 10,12 | 10,04 | +2,34% | 9,79 | 10,12 | 9,97 | 9,79 | 10,46 | 9 | 21.942 |
| 29/7/2024 | 10,00 | 9,81 | -2,97% | 9,81 | 10,00 | 9,92 | 9,75 | 9,91 | 11 | 30.755 |
| 26/7/2024 | 10,09 | 10,11 | +0,20% | 10,09 | 10,47 | 10,28 | 9,91 | 10,46 | 24 | 139.839 |
| 25/7/2024 | 10,13 | 10,09 | +1,00% | 9,88 | 10,13 | 10,00 | 9,86 | 10,09 | 15 | 154.121 |
| 24/7/2024 | 10,17 | 9,99 | -1,28% | 9,82 | 10,18 | 10,00 | 9,99 | 10,13 | 19 | 171.053 |
| 23/7/2024 | 10,00 | 10,12 | +1,20% | 10,00 | 10,20 | 10,15 | 10,12 | 10,17 | 6 | 104.643 |
| 22/7/2024 | 10,14 | 10,00 | -2,06% | 10,00 | 10,50 | 10,11 | 10,00 | 10,47 | 11 | 111.290 |
| 19/7/2024 | 10,13 | 10,21 | +0,69% | 10,05 | 10,52 | 10,20 | 10,15 | 10,51 | 20 | 143.847 |
| 18/7/2024 | 10,14 | 10,14 | -2,03% | 10,14 | 10,14 | 10,14 | 10,14 | 10,35 | 7 | 22.308 |
| 17/7/2024 | 10,27 | 10,35 | +0,98% | 10,24 | 10,36 | 10,30 | 10,24 | 10,37 | 8 | 85.520 |
| 16/7/2024 | 10,25 | 10,25 | +1,28% | 10,25 | 10,25 | 10,25 | 10,27 | 10,39 | 2 | 2.050 |
| 15/7/2024 | 10,40 | 10,12 | -7,41% | 10,12 | 10,53 | 10,28 | 10,14 | 10,49 | 24 | 151.262 |
| 12/7/2024 | 10,40 | 10,93 | +8,11% | 10,34 | 10,93 | 10,41 | 10,37 | 10,93 | 18 | 45.838 |
| 11/7/2024 | 10,11 | 10,11 | +0,10% | 10,11 | 10,43 | 10,24 | 10,12 | 10,35 | 10 | 50.176 |
| 10/7/2024 | 10,27 | 10,10 | -3,63% | 10,10 | 10,27 | 10,19 | 10,05 | 10,59 | 23 | 83.583 |
| 9/7/2024 | 10,40 | 10,48 | +0,77% | 10,36 | 10,58 | 10,42 | 10,36 | 10,59 | 15 | 59.401 |
| 8/7/2024 | 10,69 | 10,40 | -2,71% | 10,40 | 10,69 | 10,50 | 10,22 | 10,60 | 20 | 237.457 |
| 5/7/2024 | 10,52 | 10,69 | +0,75% | 10,40 | 10,69 | 10,56 | 10,35 | 10,69 | 7 | 19.023 |
| 4/7/2024 | 11,09 | 10,61 | -1,76% | 10,61 | 11,09 | 11,03 | 10,70 | 10,93 | 13 | 132.454 |
| 3/7/2024 | 9,91 | 10,80 | +8,98% | 9,91 | 11,50 | 10,78 | 10,31 | 10,94 | 37 | 199.438 |
| 2/7/2024 | 9,75 | 9,91 | +1,12% | 9,75 | 9,91 | 9,85 | 9,91 | 9,94 | 10 | 17.743 |
| 1/7/2024 | 10,24 | 9,80 | -4,39% | 9,65 | 10,24 | 9,81 | 9,75 | 9,88 | 17 | 69.662 |
| 28/6/2024 | 9,84 | 10,25 | +1,99% | 9,84 | 10,25 | 10,05 | 9,85 | 10,25 | 15 | 30.160 |
| 27/6/2024 | 10,01 | 10,05 | +0,60% | 9,99 | 10,05 | 10,00 | 10,00 | 10,10 | 8 | 24.012 |
| 26/6/2024 | 9,99 | 9,99 | -0,20% | 9,78 | 10,00 | 9,96 | 9,91 | 10,02 | 12 | 99.659 |
| 25/6/2024 | 10,28 | 10,01 | +3,09% | 9,65 | 10,28 | 9,83 | 9,69 | 10,01 | 17 | 160.356 |
| 24/6/2024 | 10,30 | 9,71 | -5,45% | 9,71 | 10,35 | 9,94 | 9,66 | 9,71 | 44 | 306.403 |
| 21/6/2024 | 10,25 | 10,27 | +2,80% | 9,78 | 10,39 | 10,09 | 10,27 | 10,28 | 16 | 114.061 |
| 20/6/2024 | 9,66 | 9,99 | +3,20% | 9,66 | 9,99 | 9,84 | 9,94 | 10,00 | 3 | 2.954 |
| 19/6/2024 | 10,39 | 9,68 | -6,83% | 9,68 | 10,87 | 10,03 | 9,68 | 9,89 | 7 | 18.066 |
| 18/6/2024 | 9,75 | 10,39 | +7,11% | 9,67 | 10,39 | 9,88 | 9,66 | 10,39 | 24 | 265.886 |
| 17/6/2024 | 9,99 | 9,70 | -0,92% | 9,54 | 10,11 | 9,80 | 9,70 | 10,16 | 17 | 119.670 |
| 14/6/2024 | 9,79 | 9,79 | -2,00% | 9,79 | 9,91 | 9,80 | 9,79 | 10,00 | 5 | 21.562 |
| 13/6/2024 | 10,00 | 9,99 | -0,10% | 9,88 | 10,00 | 9,95 | 9,82 | 9,87 | 3 | 2.987 |
| 12/6/2024 | 10,59 | 10,00 | -2,06% | 9,90 | 10,59 | 10,01 | 9,50 | 10,00 | 19 | 162.242 |
| 11/6/2024 | 10,05 | 10,21 | +0,99% | 10,05 | 10,46 | 10,38 | 10,33 | 10,45 | 6 | 30.110 |
| 10/6/2024 | 10,32 | 10,11 | -3,35% | 10,09 | 10,58 | 10,15 | 10,11 | 10,39 | 16 | 76.127 |
| 7/6/2024 | 10,50 | 10,46 | -1,41% | 10,10 | 10,50 | 10,45 | 10,10 | 10,46 | 8 | 57.483 |
| 6/6/2024 | 10,40 | 10,61 | +0,66% | 10,38 | 10,61 | 10,43 | 10,07 | 10,47 | 8 | 49.029 |
| 5/6/2024 | 10,42 | 10,54 | +1,54% | 10,41 | 10,71 | 10,62 | 10,43 | 10,89 | 9 | 151.885 |
| 4/6/2024 | 10,38 | 10,38 | -2,08% | 10,38 | 10,79 | 10,53 | 10,39 | 10,71 | 11 | 23.172 |
| 3/6/2024 | 10,73 | 10,60 | -0,47% | 10,47 | 10,73 | 10,64 | 10,20 | 10,75 | 4 | 25.544 |
| 31/5/2024 | 10,72 | 10,65 | +1,43% | 10,62 | 10,72 | 10,65 | 10,10 | 10,75 | 17 | 132.133 |
| 29/5/2024 | 10,28 | 10,50 | +0,10% | 10,00 | 10,79 | 10,57 | 10,05 | 10,50 | 10 | 59.207 |
| 28/5/2024 | 10,13 | 10,49 | +10,30% | 10,00 | 11,19 | 10,35 | 10,22 | 10,49 | 23 | 128.383 |
| 27/5/2024 | 11,35 | 9,51 | -17,95% | 9,51 | 11,35 | 10,55 | 10,40 | 11,54 | 12 | 74.929 |
| 24/5/2024 | 12,00 | 11,59 | +5,36% | 10,97 | 12,00 | 11,51 | 11,35 | 11,78 | 25 | 149.691 |
| 23/5/2024 | 13,19 | 11,00 | -18,28% | 11,00 | 13,36 | 12,15 | 10,90 | 12,18 | 86 | 706.267 |
| 22/5/2024 | 13,72 | 13,46 | -3,17% | 12,12 | 14,41 | 13,42 | 13,48 | 14,29 | 25 | 185.207 |
| 21/5/2024 | 16,04 | 13,90 | -13,23% | 13,90 | 16,11 | 14,43 | 13,90 | 15,04 | 76 | 892.284 |
| 20/5/2024 | 16,00 | 16,02 | -13,03% | 15,50 | 23,26 | 19,17 | 15,59 | 16,00 | 300 | 6.082.756 |
| 17/5/2024 | 12,77 | 18,42 | +55,71% | 12,20 | 20,00 | 16,36 | 18,42 | 18,88 | 1.401 | 23.408.920 |
| 16/5/2024 | 10,50 | 11,83 | +18,30% | 10,24 | 13,45 | 12,15 | 11,82 | 11,97 | 345 | 6.190.354 |
| 15/5/2024 | 9,74 | 10,00 | +3,41% | 9,74 | 10,58 | 10,13 | 9,75 | 10,10 | 29 | 219.989 |
| 14/5/2024 | 9,60 | 9,67 | -1,33% | 9,10 | 9,67 | 9,14 | 9,50 | 9,94 | 10 | 91.414 |
| 13/5/2024 | 9,81 | 9,80 | -1,01% | 9,60 | 9,81 | 9,74 | 9,60 | 9,81 | 15 | 64.309 |
| 10/5/2024 | 10,04 | 9,90 | 0,00% | 9,82 | 10,04 | 9,88 | 9,90 | 9,91 | 10 | 33.615 |
| 9/5/2024 | 10,03 | 9,90 | +0,41% | 9,90 | 10,03 | 10,01 | 9,80 | 9,91 | 2 | 9.014 |
| 8/5/2024 | 9,94 | 9,86 | +0,10% | 9,78 | 10,58 | 10,07 | 9,75 | 9,86 | 36 | 103.820 |
| 7/5/2024 | 9,84 | 9,85 | +0,31% | 9,84 | 10,08 | 9,95 | 9,82 | 9,96 | 19 | 38.831 |
| 6/5/2024 | 9,20 | 9,82 | -0,51% | 9,20 | 9,82 | 9,44 | 9,66 | 9,82 | 30 | 113.367 |
| 3/5/2024 | 9,76 | 9,87 | +1,13% | 9,48 | 9,99 | 9,84 | 9,65 | 9,76 | 22 | 211.768 |
| 2/5/2024 | 9,60 | 9,76 | +1,04% | 9,60 | 9,76 | 9,68 | 9,63 | 9,97 | 5 | 10.653 |
| 30/4/2024 | 9,65 | 9,66 | -1,93% | 9,10 | 9,79 | 9,44 | 9,40 | 9,76 | 54 | 289.080 |
| 29/4/2024 | 9,99 | 9,85 | -1,40% | 9,50 | 9,99 | 9,61 | 9,62 | 9,80 | 26 | 112.477 |
| 26/4/2024 | 9,95 | 9,99 | +1,11% | 9,76 | 9,99 | 9,88 | 9,81 | 9,99 | 21 | 84.983 |
| 25/4/2024 | 9,98 | 9,88 | -0,50% | 9,70 | 9,98 | 9,81 | 9,80 | 9,89 | 6 | 14.725 |
| 24/4/2024 | 9,96 | 9,93 | -0,60% | 9,73 | 9,99 | 9,85 | 9,82 | 9,90 | 11 | 48.309 |
| 23/4/2024 | 10,07 | 9,99 | -2,06% | 9,98 | 10,10 | 10,06 | 9,99 | 10,10 | 9 | 17.115 |
| 22/4/2024 | 10,43 | 10,20 | -4,23% | 10,10 | 10,43 | 10,20 | 10,10 | 10,20 | 4 | 54.064 |
| 19/4/2024 | 10,60 | 10,65 | +3,50% | 10,60 | 10,65 | 10,64 | 9,81 | 10,50 | 4 | 37.270 |