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.
CAML3 - CAMIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,77 | 4,85 | +1,89% | 4,70 | 4,85 | 4,75 | 4,82 | 4,85 | 1.977 | 454.474.900 |
| 20/1/2025 | 4,70 | 4,76 | +1,71% | 4,62 | 4,81 | 4,74 | 4,76 | 4,80 | 2.216 | 605.265.500 |
| 17/1/2025 | 4,80 | 4,68 | -2,70% | 4,67 | 4,81 | 4,71 | 4,68 | 4,70 | 3.188 | 955.607.300 |
| 16/1/2025 | 5,02 | 4,81 | -3,80% | 4,78 | 5,11 | 4,86 | 4,80 | 4,81 | 6.698 | 1.248.248.900 |
| 15/1/2025 | 4,95 | 5,00 | +1,01% | 4,90 | 5,05 | 4,97 | 5,00 | 5,01 | 6.449 | 1.077.855.000 |
| 14/1/2025 | 4,94 | 4,95 | +1,23% | 4,81 | 4,95 | 4,87 | 4,93 | 4,95 | 7.767 | 1.107.370.500 |
| 13/1/2025 | 4,96 | 4,89 | -0,41% | 4,82 | 5,06 | 4,93 | 4,89 | 4,90 | 5.373 | 1.514.219.900 |
| 10/1/2025 | 5,71 | 4,91 | -14,46% | 4,90 | 5,71 | 5,04 | 4,91 | 4,92 | 10.214 | 3.280.338.300 |
| 9/1/2025 | 5,64 | 5,74 | +1,23% | 5,63 | 5,81 | 5,73 | 5,74 | 5,78 | 1.053 | 317.594.900 |
| 8/1/2025 | 5,80 | 5,67 | -1,73% | 5,65 | 5,80 | 5,68 | 5,67 | 5,69 | 2.651 | 311.458.100 |
| 7/1/2025 | 5,84 | 5,77 | -0,52% | 5,76 | 5,86 | 5,81 | 5,77 | 5,80 | 1.638 | 347.748.700 |
| 6/1/2025 | 5,66 | 5,80 | +3,57% | 5,60 | 5,84 | 5,75 | 5,80 | 5,82 | 3.299 | 618.372.200 |
| 3/1/2025 | 5,62 | 5,60 | -1,23% | 5,59 | 5,79 | 5,65 | 5,59 | 5,60 | 2.649 | 514.171.400 |
| 2/1/2025 | 5,86 | 5,67 | -3,08% | 5,61 | 5,90 | 5,69 | 5,65 | 5,67 | 3.097 | 526.010.400 |
| 30/12/2024 | 6,05 | 5,85 | -2,34% | 5,85 | 6,05 | 5,90 | 5,85 | 5,88 | 3.511 | 614.439.200 |
| 27/12/2024 | 6,07 | 5,99 | -1,32% | 5,90 | 6,08 | 5,98 | 5,96 | 5,99 | 2.432 | 535.745.100 |
| 26/12/2024 | 6,10 | 6,07 | -0,49% | 5,98 | 6,12 | 6,03 | 6,05 | 6,08 | 3.314 | 696.908.700 |
| 23/12/2024 | 6,24 | 6,10 | -2,24% | 6,09 | 6,24 | 6,15 | 6,09 | 6,10 | 1.716 | 334.855.000 |
| 20/12/2024 | 6,30 | 6,24 | -0,48% | 6,20 | 6,40 | 6,28 | 6,24 | 6,36 | 3.190 | 657.766.000 |
| 19/12/2024 | 6,26 | 6,27 | +0,16% | 6,18 | 6,30 | 6,24 | 6,23 | 6,27 | 2.283 | 488.000.200 |
| 18/12/2024 | 6,53 | 6,26 | -5,30% | 6,26 | 6,61 | 6,39 | 6,26 | 6,34 | 2.569 | 545.596.500 |
| 17/12/2024 | 6,72 | 6,61 | -1,93% | 6,40 | 6,77 | 6,58 | 6,58 | 6,62 | 3.160 | 616.656.600 |
| 16/12/2024 | 6,85 | 6,74 | -1,03% | 6,74 | 6,90 | 6,83 | 6,74 | 6,81 | 2.004 | 476.845.300 |
| 13/12/2024 | 6,95 | 6,81 | -2,01% | 6,81 | 6,97 | 6,88 | 6,80 | 6,85 | 1.517 | 340.000.900 |
| 12/12/2024 | 7,10 | 6,95 | -2,80% | 6,88 | 7,10 | 6,94 | 6,91 | 6,95 | 1.516 | 367.535.000 |
| 11/12/2024 | 7,04 | 7,15 | +1,71% | 6,96 | 7,21 | 7,07 | 7,12 | 7,15 | 1.934 | 450.570.500 |
| 10/12/2024 | 6,86 | 7,03 | +2,63% | 6,86 | 7,03 | 6,95 | 6,99 | 7,03 | 2.434 | 412.630.400 |
| 9/12/2024 | 7,03 | 6,85 | -0,87% | 6,84 | 7,03 | 6,89 | 6,85 | 6,87 | 1.237 | 269.842.800 |
| 6/12/2024 | 7,10 | 6,91 | -1,85% | 6,85 | 7,10 | 6,93 | 6,90 | 6,91 | 2.333 | 410.667.900 |
| 5/12/2024 | 7,06 | 7,04 | +0,57% | 7,04 | 7,25 | 7,13 | 7,04 | 7,11 | 2.039 | 499.548.500 |
| 4/12/2024 | 7,00 | 7,00 | +0,57% | 6,95 | 7,05 | 7,00 | 7,00 | 7,01 | 1.780 | 344.979.300 |
| 3/12/2024 | 7,05 | 6,96 | -1,69% | 6,90 | 7,15 | 6,96 | 6,94 | 6,96 | 2.776 | 540.849.800 |
| 2/12/2024 | 7,18 | 7,08 | -1,12% | 7,07 | 7,24 | 7,12 | 7,08 | 7,09 | 1.717 | 328.433.900 |
| 29/11/2024 | 6,99 | 7,16 | +2,43% | 6,89 | 7,23 | 7,09 | 7,16 | 7,21 | 2.996 | 474.674.800 |
| 28/11/2024 | 7,32 | 6,99 | -4,51% | 6,91 | 7,32 | 7,06 | 6,96 | 6,99 | 2.744 | 614.207.800 |
| 27/11/2024 | 7,63 | 7,32 | -3,56% | 7,28 | 7,64 | 7,41 | 7,31 | 7,32 | 2.297 | 575.556.900 |
| 26/11/2024 | 7,54 | 7,59 | +0,66% | 7,54 | 7,68 | 7,60 | 7,58 | 7,59 | 1.801 | 407.878.300 |
| 25/11/2024 | 7,67 | 7,54 | -2,33% | 7,54 | 7,78 | 7,61 | 7,54 | 7,60 | 2.380 | 620.739.500 |
| 22/11/2024 | 7,45 | 7,72 | +3,76% | 7,42 | 7,72 | 7,56 | 7,65 | 7,72 | 2.279 | 361.621.800 |
| 21/11/2024 | 7,50 | 7,44 | -1,46% | 7,39 | 7,52 | 7,44 | 7,43 | 7,44 | 1.947 | 332.638.100 |
| 19/11/2024 | 7,54 | 7,55 | +0,27% | 7,51 | 7,60 | 7,54 | 7,53 | 7,55 | 1.907 | 321.396.700 |
| 18/11/2024 | 7,78 | 7,53 | -2,59% | 7,51 | 7,80 | 7,57 | 7,53 | 7,54 | 2.923 | 419.610.100 |
| 14/11/2024 | 7,84 | 7,73 | -1,65% | 7,73 | 7,94 | 7,80 | 7,73 | 7,79 | 2.301 | 333.709.700 |
| 13/11/2024 | 7,91 | 7,86 | -1,50% | 7,86 | 8,02 | 7,91 | 7,86 | 7,93 | 1.366 | 212.382.400 |
| 12/11/2024 | 8,00 | 7,98 | -0,50% | 7,93 | 8,05 | 7,97 | 7,97 | 8,00 | 1.481 | 261.495.700 |
| 11/11/2024 | 7,84 | 8,02 | +2,30% | 7,77 | 8,02 | 7,93 | 7,94 | 8,02 | 1.204 | 264.245.100 |
| 8/11/2024 | 7,94 | 7,84 | -0,88% | 7,72 | 7,95 | 7,79 | 7,81 | 7,84 | 1.544 | 270.803.500 |
| 7/11/2024 | 8,06 | 7,91 | -1,86% | 7,84 | 8,09 | 7,95 | 7,91 | 7,92 | 1.341 | 280.689.500 |
| 6/11/2024 | 7,88 | 8,06 | +1,26% | 7,79 | 8,06 | 7,92 | 8,05 | 8,06 | 1.465 | 274.399.500 |
| 5/11/2024 | 7,95 | 7,96 | +0,76% | 7,81 | 7,96 | 7,87 | 7,93 | 7,97 | 1.092 | 172.283.000 |
| 4/11/2024 | 7,80 | 7,90 | +1,41% | 7,80 | 7,99 | 7,92 | 7,87 | 7,90 | 2.226 | 361.380.900 |
| 1/11/2024 | 7,93 | 7,79 | -1,39% | 7,74 | 7,97 | 7,81 | 7,76 | 7,79 | 2.311 | 517.682.500 |
| 31/10/2024 | 8,11 | 7,90 | -2,47% | 7,89 | 8,14 | 7,95 | 7,89 | 7,90 | 1.725 | 407.828.500 |
| 30/10/2024 | 8,08 | 8,10 | +0,87% | 8,06 | 8,17 | 8,11 | 8,10 | 8,14 | 1.011 | 185.638.000 |
| 29/10/2024 | 8,06 | 8,03 | -0,25% | 8,00 | 8,09 | 8,04 | 8,02 | 8,08 | 1.080 | 206.777.100 |
| 28/10/2024 | 7,99 | 8,05 | +1,39% | 7,94 | 8,06 | 8,03 | 8,03 | 8,05 | 1.311 | 232.635.000 |
| 25/10/2024 | 8,06 | 7,94 | -1,49% | 7,88 | 8,13 | 7,96 | 7,90 | 7,94 | 1.133 | 307.318.800 |
| 24/10/2024 | 8,04 | 8,06 | +0,37% | 7,93 | 8,08 | 8,00 | 8,06 | 8,07 | 1.958 | 333.218.900 |
| 23/10/2024 | 8,12 | 8,03 | -1,71% | 8,03 | 8,15 | 8,07 | 8,03 | 8,05 | 1.018 | 312.844.800 |
| 22/10/2024 | 8,18 | 8,17 | -0,73% | 8,09 | 8,22 | 8,14 | 8,14 | 8,17 | 1.393 | 228.885.600 |
| 21/10/2024 | 8,16 | 8,23 | +1,23% | 8,16 | 8,29 | 8,23 | 8,18 | 8,23 | 1.469 | 374.299.500 |
| 18/10/2024 | 8,18 | 8,13 | -0,97% | 8,10 | 8,27 | 8,16 | 8,13 | 8,16 | 1.114 | 254.452.300 |
| 17/10/2024 | 8,36 | 8,21 | -3,18% | 8,19 | 8,37 | 8,24 | 8,20 | 8,21 | 2.049 | 650.725.600 |
| 16/10/2024 | 8,16 | 8,48 | +3,29% | 8,09 | 8,48 | 8,33 | 8,36 | 8,48 | 1.544 | 798.839.300 |
| 15/10/2024 | 8,23 | 8,21 | 0,00% | 8,13 | 8,27 | 8,19 | 8,15 | 8,21 | 1.991 | 461.041.500 |
| 14/10/2024 | 8,27 | 8,21 | -0,36% | 8,08 | 8,28 | 8,19 | 8,21 | 8,23 | 2.731 | 722.254.100 |
| 11/10/2024 | 8,74 | 8,24 | -3,51% | 8,14 | 8,79 | 8,29 | 8,23 | 8,24 | 4.118 | 1.489.046.900 |
| 10/10/2024 | 8,47 | 8,54 | +1,79% | 8,31 | 8,54 | 8,43 | 8,50 | 8,54 | 2.245 | 419.427.900 |
| 9/10/2024 | 8,53 | 8,39 | -1,53% | 8,37 | 8,53 | 8,44 | 8,39 | 8,46 | 1.736 | 290.029.100 |
| 8/10/2024 | 8,51 | 8,52 | +0,35% | 8,40 | 8,57 | 8,50 | 8,49 | 8,52 | 1.334 | 218.462.700 |
| 7/10/2024 | 8,67 | 8,49 | -1,96% | 8,49 | 8,70 | 8,56 | 8,48 | 8,55 | 1.471 | 281.463.200 |
| 4/10/2024 | 8,48 | 8,66 | +2,12% | 8,43 | 8,66 | 8,57 | 8,60 | 8,66 | 2.420 | 396.075.500 |
| 3/10/2024 | 8,38 | 8,48 | +1,07% | 8,36 | 8,60 | 8,47 | 8,48 | 8,49 | 4.429 | 596.285.900 |
| 2/10/2024 | 8,44 | 8,39 | -0,59% | 8,39 | 8,75 | 8,52 | 8,39 | 8,45 | 4.032 | 885.999.900 |
| 1/10/2024 | 8,57 | 8,44 | -2,09% | 8,29 | 8,69 | 8,43 | 8,40 | 8,44 | 5.543 | 1.240.602.400 |
| 30/9/2024 | 8,76 | 8,62 | -0,92% | 8,59 | 8,85 | 8,64 | 8,62 | 8,65 | 2.121 | 424.331.100 |
| 26/9/2024 | 8,81 | 8,70 | -1,36% | 8,69 | 8,88 | 8,75 | 8,70 | 8,73 | 2.320 | 394.293.100 |
| 25/9/2024 | 9,03 | 8,82 | -2,86% | 8,81 | 9,13 | 8,92 | 8,81 | 8,85 | 1.360 | 236.274.800 |
| 24/9/2024 | 8,95 | 9,08 | +2,71% | 8,83 | 9,10 | 9,01 | 9,03 | 9,08 | 2.146 | 431.298.000 |
| 23/9/2024 | 8,80 | 8,84 | +0,45% | 8,69 | 8,86 | 8,79 | 8,80 | 8,84 | 1.928 | 267.380.800 |
| 20/9/2024 | 9,02 | 8,80 | -2,76% | 8,61 | 9,08 | 8,74 | 8,71 | 8,80 | 4.060 | 630.635.100 |
| 19/9/2024 | 9,40 | 9,05 | -3,62% | 9,05 | 9,46 | 9,24 | 9,04 | 9,05 | 2.321 | 521.388.900 |
| 18/9/2024 | 9,52 | 9,39 | -1,37% | 9,39 | 9,62 | 9,47 | 9,39 | 9,46 | 1.732 | 385.727.900 |
| 17/9/2024 | 9,35 | 9,52 | +2,15% | 9,25 | 9,55 | 9,46 | 9,50 | 9,52 | 1.531 | 333.589.800 |
| 16/9/2024 | 9,42 | 9,32 | -1,17% | 9,25 | 9,44 | 9,31 | 9,32 | 9,36 | 1.550 | 259.906.900 |
| 13/9/2024 | 9,35 | 9,43 | +0,86% | 9,35 | 9,49 | 9,40 | 9,39 | 9,43 | 1.060 | 249.137.700 |
| 12/9/2024 | 9,68 | 9,35 | -3,21% | 9,33 | 9,68 | 9,39 | 9,33 | 9,35 | 1.493 | 334.916.700 |
| 11/9/2024 | 9,61 | 9,66 | +0,63% | 9,41 | 9,77 | 9,60 | 9,64 | 9,67 | 2.319 | 574.510.900 |
| 10/9/2024 | 9,32 | 9,60 | +3,00% | 9,26 | 9,61 | 9,47 | 9,53 | 9,60 | 2.269 | 450.679.600 |
| 9/9/2024 | 9,60 | 9,32 | -3,02% | 9,29 | 9,64 | 9,40 | 9,31 | 9,36 | 2.785 | 481.238.800 |
| 6/9/2024 | 9,83 | 9,61 | -1,84% | 9,51 | 9,87 | 9,65 | 9,56 | 9,61 | 1.509 | 349.125.700 |
| 5/9/2024 | 9,61 | 9,79 | +0,93% | 9,59 | 9,79 | 9,71 | 9,76 | 9,80 | 1.677 | 420.201.200 |
| 4/9/2024 | 9,49 | 9,70 | +1,36% | 9,47 | 9,77 | 9,67 | 9,69 | 9,70 | 1.961 | 598.044.300 |
| 3/9/2024 | 9,46 | 9,57 | +1,16% | 9,37 | 9,58 | 9,50 | 9,53 | 9,58 | 1.990 | 505.552.200 |
| 2/9/2024 | 9,53 | 9,46 | -0,73% | 9,33 | 9,56 | 9,41 | 9,45 | 9,50 | 2.859 | 613.166.100 |
| 30/8/2024 | 9,40 | 9,53 | +1,71% | 9,27 | 9,53 | 9,46 | 9,43 | 9,53 | 2.278 | 628.474.500 |
| 29/8/2024 | 9,62 | 9,37 | -2,50% | 9,37 | 9,62 | 9,44 | 9,36 | 9,41 | 1.539 | 297.926.800 |
| 28/8/2024 | 9,51 | 9,61 | +1,16% | 9,37 | 9,64 | 9,51 | 9,60 | 9,62 | 1.697 | 462.716.900 |
| 27/8/2024 | 9,43 | 9,50 | +1,17% | 9,34 | 9,54 | 9,44 | 9,47 | 9,50 | 2.190 | 486.877.600 |
| 26/8/2024 | 9,34 | 9,39 | +1,08% | 9,22 | 9,41 | 9,33 | 9,35 | 9,39 | 1.837 | 312.537.000 |
| 23/8/2024 | 9,27 | 9,29 | +0,54% | 9,23 | 9,40 | 9,30 | 9,27 | 9,29 | 1.547 | 285.714.600 |
| 22/8/2024 | 9,31 | 9,24 | -0,65% | 9,15 | 9,33 | 9,23 | 9,23 | 9,29 | 1.360 | 285.904.000 |
| 21/8/2024 | 9,51 | 9,30 | -2,31% | 9,26 | 9,57 | 9,37 | 9,30 | 9,35 | 1.672 | 396.301.400 |
| 20/8/2024 | 9,60 | 9,52 | -1,75% | 9,39 | 9,70 | 9,50 | 9,51 | 9,56 | 2.842 | 630.743.300 |
| 19/8/2024 | 9,53 | 9,69 | +2,54% | 9,41 | 9,69 | 9,52 | 9,69 | 9,70 | 1.699 | 441.296.300 |
| 16/8/2024 | 10,03 | 9,45 | -5,97% | 9,43 | 10,05 | 9,62 | 9,45 | 9,46 | 1.664 | 523.429.400 |
| 15/8/2024 | 9,94 | 10,05 | +0,60% | 9,89 | 10,13 | 10,03 | 10,04 | 10,05 | 2.523 | 663.608.900 |
| 14/8/2024 | 9,83 | 9,99 | +1,63% | 9,63 | 10,01 | 9,91 | 9,91 | 9,99 | 3.626 | 973.950.100 |
| 13/8/2024 | 9,73 | 9,83 | +0,72% | 9,67 | 9,84 | 9,79 | 9,79 | 9,83 | 1.749 | 339.134.700 |
| 12/8/2024 | 9,70 | 9,76 | -0,41% | 9,69 | 9,84 | 9,76 | 9,72 | 9,77 | 2.330 | 623.768.700 |
| 9/8/2024 | 9,52 | 9,80 | +2,94% | 9,52 | 9,81 | 9,70 | 9,73 | 9,80 | 2.096 | 505.184.100 |
| 8/8/2024 | 9,15 | 9,52 | +3,93% | 9,15 | 9,62 | 9,47 | 9,51 | 9,52 | 2.835 | 745.268.600 |
| 7/8/2024 | 9,04 | 9,16 | +1,33% | 9,04 | 9,25 | 9,16 | 9,15 | 9,19 | 1.365 | 259.393.000 |
| 6/8/2024 | 9,25 | 9,04 | -1,63% | 9,04 | 9,29 | 9,14 | 9,04 | 9,05 | 2.116 | 381.541.800 |
| 5/8/2024 | 8,99 | 9,19 | -1,18% | 8,96 | 9,34 | 9,22 | 9,19 | 9,22 | 3.368 | 677.304.200 |
| 2/8/2024 | 8,85 | 9,30 | +5,20% | 8,78 | 9,39 | 9,11 | 9,29 | 9,31 | 4.104 | 1.090.333.700 |
| 1/8/2024 | 8,88 | 8,84 | +0,23% | 8,82 | 9,04 | 8,94 | 8,83 | 8,84 | 3.348 | 641.168.700 |
| 31/7/2024 | 8,83 | 8,82 | -0,45% | 8,71 | 8,93 | 8,82 | 8,82 | 8,85 | 2.675 | 604.178.600 |
| 30/7/2024 | 8,70 | 8,86 | +1,84% | 8,64 | 8,86 | 8,74 | 8,81 | 8,86 | 2.313 | 354.842.000 |
| 29/7/2024 | 8,83 | 8,70 | -1,47% | 8,62 | 8,84 | 8,72 | 8,70 | 8,78 | 1.768 | 375.465.700 |
| 26/7/2024 | 8,80 | 8,83 | +0,34% | 8,72 | 8,88 | 8,80 | 8,82 | 8,83 | 872 | 152.256.900 |
| 25/7/2024 | 8,70 | 8,80 | +0,80% | 8,58 | 8,80 | 8,71 | 8,73 | 8,80 | 1.245 | 221.680.600 |
| 24/7/2024 | 8,81 | 8,73 | -0,80% | 8,72 | 8,85 | 8,76 | 8,72 | 8,73 | 1.428 | 224.544.500 |
| 23/7/2024 | 9,04 | 8,80 | -2,76% | 8,80 | 9,05 | 8,89 | 8,79 | 8,86 | 837 | 200.324.700 |
| 22/7/2024 | 8,74 | 9,05 | +2,03% | 8,74 | 9,05 | 8,97 | 9,02 | 9,05 | 1.224 | 256.357.300 |
| 19/7/2024 | 8,87 | 8,87 | 0,00% | 8,84 | 8,95 | 8,87 | 8,87 | 8,89 | 1.418 | 222.606.000 |
| 18/7/2024 | 9,02 | 8,87 | -1,77% | 8,66 | 9,06 | 8,81 | 8,82 | 8,87 | 6.178 | 747.666.800 |
| 17/7/2024 | 9,05 | 9,03 | -0,22% | 8,93 | 9,20 | 9,08 | 9,03 | 9,06 | 2.353 | 461.962.700 |
| 16/7/2024 | 9,25 | 9,05 | -2,06% | 9,02 | 9,30 | 9,11 | 9,05 | 9,10 | 2.109 | 378.641.900 |
| 15/7/2024 | 9,29 | 9,24 | 0,00% | 9,07 | 9,35 | 9,21 | 9,17 | 9,15 | 3.067 | 668.222.600 |
| 12/7/2024 | 8,75 | 9,24 | +6,94% | 8,74 | 9,41 | 9,20 | 9,24 | 9,28 | 4.655 | 1.753.651.000 |
| 11/7/2024 | 8,57 | 8,64 | +1,05% | 8,57 | 8,76 | 8,67 | 8,63 | 8,64 | 2.636 | 600.064.200 |
| 10/7/2024 | 8,62 | 8,55 | -0,81% | 8,53 | 8,69 | 8,61 | 8,55 | 8,59 | 2.118 | 472.614.800 |
| 9/7/2024 | 8,71 | 8,62 | -0,81% | 8,48 | 8,71 | 8,55 | 8,57 | 8,62 | 1.711 | 370.213.400 |
| 8/7/2024 | 8,52 | 8,69 | +1,88% | 8,46 | 8,69 | 8,59 | 8,67 | 8,69 | 1.877 | 459.044.400 |
| 5/7/2024 | 8,57 | 8,53 | -0,70% | 8,38 | 8,58 | 8,48 | 8,53 | 8,58 | 1.853 | 389.743.600 |
| 4/7/2024 | 8,39 | 8,59 | +2,87% | 8,36 | 8,63 | 8,53 | 8,59 | 8,63 | 1.508 | 476.722.300 |
| 3/7/2024 | 8,37 | 8,35 | +0,12% | 8,31 | 8,46 | 8,38 | 8,35 | 8,37 | 1.550 | 411.298.900 |
| 2/7/2024 | 8,35 | 8,34 | +0,12% | 8,20 | 8,35 | 8,28 | 8,34 | 8,35 | 2.154 | 419.936.700 |
| 1/7/2024 | 8,24 | 8,33 | +0,97% | 8,10 | 8,42 | 8,31 | 8,30 | 8,34 | 3.793 | 748.125.800 |
| 28/6/2024 | 8,27 | 8,25 | 0,00% | 8,12 | 8,29 | 8,20 | 8,18 | 8,25 | 2.362 | 588.678.800 |
| 27/6/2024 | 8,11 | 8,25 | +2,10% | 8,06 | 8,25 | 8,14 | 8,25 | 8,26 | 3.317 | 582.849.000 |
| 26/6/2024 | 8,55 | 8,08 | -5,72% | 8,02 | 8,55 | 8,18 | 8,08 | 8,09 | 4.645 | 1.000.189.200 |
| 25/6/2024 | 8,44 | 8,57 | +1,54% | 8,36 | 8,57 | 8,47 | 8,53 | 8,57 | 4.696 | 886.830.800 |
| 24/6/2024 | 8,30 | 8,44 | +2,06% | 8,20 | 8,58 | 8,44 | 8,42 | 8,44 | 4.683 | 923.158.900 |
| 21/6/2024 | 8,48 | 8,27 | -2,93% | 8,27 | 8,56 | 8,36 | 8,27 | 8,28 | 3.471 | 746.324.800 |
| 20/6/2024 | 8,58 | 8,52 | -0,70% | 8,48 | 8,73 | 8,56 | 8,50 | 8,52 | 3.523 | 826.253.600 |
| 19/6/2024 | 8,75 | 8,58 | -1,72% | 8,54 | 8,76 | 8,62 | 8,58 | 8,64 | 1.792 | 457.704.100 |
| 18/6/2024 | 8,97 | 8,73 | -2,57% | 8,73 | 9,00 | 8,82 | 8,71 | 8,74 | 2.312 | 461.644.100 |
| 17/6/2024 | 8,98 | 8,96 | -0,88% | 8,84 | 9,07 | 8,94 | 8,94 | 8,96 | 2.546 | 570.411.500 |
| 14/6/2024 | 8,96 | 9,04 | +0,89% | 8,83 | 9,09 | 9,00 | 9,01 | 9,05 | 2.991 | 432.631.700 |
| 13/6/2024 | 8,99 | 8,96 | -0,88% | 8,84 | 9,06 | 8,97 | 8,95 | 9,03 | 2.234 | 355.836.300 |
| 12/6/2024 | 9,28 | 9,04 | -2,59% | 9,04 | 9,31 | 9,12 | 9,03 | 9,05 | 2.351 | 457.082.700 |
| 11/6/2024 | 9,04 | 9,28 | +2,65% | 9,04 | 9,34 | 9,22 | 9,21 | 9,28 | 3.701 | 1.052.910.300 |
| 10/6/2024 | 9,70 | 9,04 | -6,80% | 9,04 | 9,72 | 9,25 | 9,04 | 9,07 | 3.405 | 897.717.600 |
| 7/6/2024 | 9,79 | 9,70 | -1,22% | 9,65 | 9,85 | 9,74 | 9,69 | 9,71 | 1.767 | 431.812.100 |
| 6/6/2024 | 9,75 | 9,82 | +1,24% | 9,60 | 10,01 | 9,84 | 9,82 | 9,85 | 3.238 | 689.445.300 |
| 5/6/2024 | 9,84 | 9,70 | -2,02% | 9,64 | 9,94 | 9,77 | 9,64 | 9,70 | 2.194 | 558.511.000 |
| 4/6/2024 | 9,75 | 9,90 | +1,85% | 9,65 | 10,03 | 9,88 | 9,90 | 9,93 | 5.262 | 1.428.545.800 |
| 3/6/2024 | 9,57 | 9,72 | +1,57% | 9,47 | 9,80 | 9,71 | 9,72 | 9,76 | 6.896 | 1.256.011.500 |
| 31/5/2024 | 9,51 | 9,57 | +0,31% | 9,46 | 9,65 | 9,56 | 9,52 | 9,57 | 1.897 | 564.162.500 |
| 29/5/2024 | 9,56 | 9,54 | -0,52% | 9,42 | 9,90 | 9,64 | 9,54 | 9,60 | 2.274 | 854.437.100 |
| 28/5/2024 | 9,98 | 9,59 | -4,58% | 9,58 | 10,01 | 9,77 | 9,58 | 9,60 | 1.441 | 445.044.600 |
| 27/5/2024 | 10,00 | 10,05 | +0,50% | 9,89 | 10,12 | 10,00 | 10,01 | 10,05 | 1.518 | 562.926.500 |
| 24/5/2024 | 9,75 | 10,00 | +2,35% | 9,75 | 10,04 | 9,94 | 9,99 | 10,01 | 3.540 | 961.289.600 |
| 23/5/2024 | 9,80 | 9,77 | -0,20% | 9,69 | 9,87 | 9,75 | 9,73 | 9,77 | 2.739 | 770.108.300 |
| 22/5/2024 | 9,86 | 9,79 | -1,81% | 9,79 | 9,96 | 9,86 | 9,79 | 9,84 | 2.251 | 551.506.700 |
| 21/5/2024 | 9,95 | 9,97 | -0,30% | 9,89 | 10,13 | 9,98 | 9,91 | 9,97 | 3.032 | 837.572.200 |
| 20/5/2024 | 9,94 | 10,00 | +0,50% | 9,87 | 10,05 | 9,99 | 9,95 | 10,00 | 1.815 | 427.148.400 |
| 17/5/2024 | 10,20 | 9,95 | -2,07% | 9,92 | 10,22 | 10,04 | 9,92 | 9,96 | 1.857 | 671.942.400 |
| 16/5/2024 | 10,08 | 10,16 | +0,59% | 9,81 | 10,22 | 10,10 | 10,15 | 10,20 | 4.514 | 1.242.761.200 |
| 15/5/2024 | 9,79 | 10,10 | +4,12% | 9,72 | 10,14 | 10,03 | 10,05 | 10,10 | 4.183 | 1.417.428.500 |
| 14/5/2024 | 9,74 | 9,70 | -1,32% | 9,62 | 9,88 | 9,74 | 9,69 | 9,72 | 4.529 | 1.194.244.300 |
| 13/5/2024 | 9,33 | 9,83 | +6,39% | 9,27 | 9,83 | 9,65 | 9,80 | 9,83 | 3.452 | 1.718.111.800 |
| 10/5/2024 | 9,25 | 9,24 | +1,99% | 8,84 | 9,37 | 9,22 | 9,24 | 9,28 | 5.166 | 1.820.230.400 |
| 9/5/2024 | 9,10 | 9,06 | 0,00% | 8,90 | 9,14 | 9,01 | 9,01 | 9,06 | 2.131 | 598.143.700 |
| 8/5/2024 | 8,81 | 9,06 | +2,95% | 8,73 | 9,13 | 9,01 | 9,05 | 9,13 | 2.862 | 1.125.332.100 |
| 7/5/2024 | 8,67 | 8,80 | +1,50% | 8,60 | 8,80 | 8,71 | 8,74 | 8,80 | 1.627 | 399.123.500 |
| 6/5/2024 | 8,80 | 8,67 | -2,03% | 8,59 | 8,84 | 8,66 | 8,67 | 8,68 | 2.104 | 532.303.700 |
| 3/5/2024 | 8,56 | 8,85 | +3,51% | 8,56 | 8,94 | 8,83 | 8,85 | 8,87 | 1.888 | 658.049.400 |
| 2/5/2024 | 8,54 | 8,55 | +1,91% | 8,43 | 8,57 | 8,51 | 8,55 | 8,57 | 1.108 | 196.152.500 |
| 30/4/2024 | 8,63 | 8,39 | -2,89% | 8,38 | 8,63 | 8,42 | 8,38 | 8,44 | 859 | 219.185.500 |
| 29/4/2024 | 8,33 | 8,64 | +3,60% | 8,32 | 8,64 | 8,53 | 8,46 | 8,64 | 842 | 331.011.300 |
| 26/4/2024 | 8,26 | 8,34 | +0,97% | 8,24 | 8,39 | 8,33 | 8,34 | 8,37 | 720 | 147.701.300 |
| 25/4/2024 | 8,37 | 8,26 | -1,20% | 8,20 | 8,39 | 8,25 | 8,21 | 8,26 | 955 | 211.426.200 |
| 24/4/2024 | 8,30 | 8,36 | +0,72% | 8,30 | 8,52 | 8,41 | 8,36 | 8,40 | 1.529 | 296.942.700 |
| 23/4/2024 | 8,09 | 8,30 | +1,97% | 8,07 | 8,40 | 8,26 | 8,29 | 8,30 | 1.478 | 375.958.500 |
| 22/4/2024 | 8,00 | 8,14 | +1,75% | 7,92 | 8,17 | 8,05 | 8,12 | 8,14 | 1.183 | 259.920.300 |
| 19/4/2024 | 7,95 | 8,00 | +0,50% | 7,93 | 8,10 | 8,00 | 7,99 | 8,02 | 854 | 604.019.300 |
| 18/4/2024 | 7,89 | 7,96 | +0,25% | 7,88 | 8,04 | 7,94 | 7,93 | 7,96 | 1.492 | 320.712.900 |
| 17/4/2024 | 8,05 | 7,94 | -1,24% | 7,87 | 8,14 | 7,98 | 7,93 | 7,94 | 1.736 | 442.059.400 |
| 16/4/2024 | 8,16 | 8,04 | -1,59% | 7,98 | 8,16 | 8,07 | 8,04 | 8,09 | 1.815 | 416.874.000 |
| 15/4/2024 | 8,46 | 8,17 | -3,20% | 8,10 | 8,50 | 8,22 | 8,16 | 8,18 | 4.056 | 805.202.000 |
| 12/4/2024 | 8,66 | 8,44 | -2,65% | 8,41 | 8,66 | 8,52 | 8,44 | 8,45 | 1.976 | 405.602.900 |
| 11/4/2024 | 8,56 | 8,67 | +0,93% | 8,49 | 8,72 | 8,60 | 8,67 | 8,69 | 1.106 | 342.748.700 |
| 10/4/2024 | 8,66 | 8,59 | -1,04% | 8,50 | 8,70 | 8,57 | 8,59 | 8,60 | 1.748 | 663.888.900 |
| 9/4/2024 | 8,52 | 8,68 | +2,24% | 8,47 | 8,70 | 8,59 | 8,67 | 8,69 | 1.623 | 394.803.900 |
| 8/4/2024 | 8,43 | 8,49 | +0,71% | 8,37 | 8,51 | 8,45 | 8,49 | 8,50 | 2.629 | 541.608.200 |
| 5/4/2024 | 8,58 | 8,43 | -1,75% | 8,33 | 8,59 | 8,42 | 8,43 | 8,45 | 2.243 | 522.125.800 |
| 4/4/2024 | 8,63 | 8,58 | -0,35% | 8,51 | 8,70 | 8,59 | 8,54 | 8,59 | 1.415 | 337.652.500 |
| 3/4/2024 | 8,78 | 8,61 | -2,05% | 8,53 | 8,78 | 8,60 | 8,61 | 8,62 | 1.631 | 418.086.800 |
| 2/4/2024 | 8,84 | 8,79 | -0,57% | 8,64 | 8,87 | 8,70 | 8,75 | 8,79 | 2.799 | 407.093.400 |
| 1/4/2024 | 9,00 | 8,84 | -1,56% | 8,81 | 9,19 | 8,91 | 8,83 | 8,84 | 2.101 | 447.602.400 |
| 28/3/2024 | 8,74 | 8,98 | +2,28% | 8,74 | 9,19 | 9,04 | 8,97 | 8,98 | 2.765 | 818.699.800 |
| 27/3/2024 | 8,69 | 8,78 | +1,39% | 8,60 | 8,78 | 8,71 | 8,76 | 8,78 | 2.181 | 383.893.200 |
| 26/3/2024 | 8,70 | 8,66 | +0,12% | 8,59 | 8,74 | 8,67 | 8,61 | 8,67 | 2.027 | 311.901.600 |
| 25/3/2024 | 8,74 | 8,65 | -1,03% | 8,60 | 8,74 | 8,64 | 8,65 | 8,66 | 948 | 223.942.600 |
| 22/3/2024 | 8,86 | 8,74 | -1,24% | 8,64 | 8,87 | 8,72 | 8,70 | 8,74 | 1.438 | 275.967.300 |
| 21/3/2024 | 8,95 | 8,85 | -0,78% | 8,83 | 8,96 | 8,87 | 8,85 | 8,88 | 644 | 128.417.200 |
| 20/3/2024 | 8,89 | 8,92 | +0,22% | 8,77 | 8,93 | 8,84 | 8,92 | 8,93 | 1.102 | 270.226.100 |
| 19/3/2024 | 8,72 | 8,90 | +2,30% | 8,65 | 8,90 | 8,78 | 8,84 | 8,90 | 1.345 | 314.256.200 |
| 18/3/2024 | 8,64 | 8,70 | +0,93% | 8,63 | 8,76 | 8,69 | 8,67 | 8,71 | 1.086 | 1.323.806.100 |
| 15/3/2024 | 8,95 | 8,62 | -3,69% | 8,62 | 8,95 | 8,72 | 8,62 | 8,67 | 1.506 | 445.611.600 |
| 14/3/2024 | 8,81 | 8,95 | +2,05% | 8,79 | 8,97 | 8,90 | 8,95 | 8,96 | 2.163 | 387.903.900 |
| 13/3/2024 | 8,60 | 8,77 | +1,50% | 8,59 | 8,93 | 8,82 | 8,76 | 8,81 | 2.399 | 742.574.700 |
| 12/3/2024 | 8,53 | 8,64 | +1,29% | 8,53 | 8,69 | 8,64 | 8,64 | 8,65 | 1.357 | 302.692.000 |
| 11/3/2024 | 8,51 | 8,53 | -0,47% | 8,49 | 8,58 | 8,52 | 8,49 | 8,53 | 1.007 | 191.356.700 |
| 8/3/2024 | 8,56 | 8,57 | 0,00% | 8,49 | 8,68 | 8,58 | 0,00 | 0,00 | 1.797 | 375.064.000 |
| 7/3/2024 | 8,53 | 8,57 | +0,47% | 8,47 | 8,57 | 8,52 | 8,54 | 8,57 | 1.217 | 187.502.200 |
| 6/3/2024 | 8,68 | 8,53 | -1,39% | 8,49 | 8,72 | 8,57 | 8,51 | 8,53 | 1.248 | 286.594.200 |
| 5/3/2024 | 8,57 | 8,65 | +1,05% | 8,55 | 8,74 | 8,66 | 8,65 | 8,66 | 1.827 | 343.894.500 |
| 4/3/2024 | 8,62 | 8,56 | -1,50% | 8,43 | 8,73 | 8,54 | 8,55 | 8,60 | 2.206 | 400.130.500 |
| 1/3/2024 | 8,57 | 8,69 | +1,64% | 8,53 | 8,69 | 8,62 | 8,63 | 8,69 | 1.900 | 339.636.900 |
| 29/2/2024 | 8,68 | 8,55 | -1,61% | 8,48 | 8,74 | 8,58 | 8,55 | 8,58 | 1.876 | 490.936.300 |
| 28/2/2024 | 8,65 | 8,69 | +0,23% | 8,56 | 8,69 | 8,63 | 8,64 | 8,70 | 1.744 | 314.585.300 |
| 27/2/2024 | 8,52 | 8,67 | +1,64% | 8,52 | 8,67 | 8,60 | 8,66 | 8,67 | 3.804 | 645.493.300 |
| 26/2/2024 | 8,61 | 8,53 | -1,27% | 8,48 | 8,64 | 8,55 | 8,49 | 8,53 | 2.308 | 474.797.600 |
| 23/2/2024 | 8,82 | 8,64 | -2,15% | 8,64 | 8,83 | 8,72 | 0,00 | 0,00 | 1.412 | 268.245.200 |
| 22/2/2024 | 8,66 | 8,83 | +0,80% | 8,63 | 8,83 | 8,74 | 8,78 | 8,83 | 2.034 | 416.360.500 |
| 21/2/2024 | 8,65 | 8,76 | +1,27% | 8,64 | 8,81 | 8,75 | 8,76 | 8,77 | 2.800 | 441.100.300 |
| 20/2/2024 | 8,52 | 8,65 | +1,41% | 8,46 | 8,72 | 8,62 | 8,64 | 8,65 | 2.705 | 480.315.200 |
| 19/2/2024 | 8,83 | 8,53 | -3,40% | 8,45 | 8,83 | 8,53 | 8,51 | 8,55 | 2.002 | 485.018.600 |
| 16/2/2024 | 8,84 | 8,83 | -0,11% | 8,62 | 8,91 | 8,78 | 8,75 | 8,83 | 2.790 | 613.337.200 |
| 15/2/2024 | 8,62 | 8,84 | +2,55% | 8,62 | 8,90 | 8,80 | 8,84 | 8,86 | 2.141 | 440.928.400 |
| 14/2/2024 | 8,65 | 8,62 | -0,92% | 8,58 | 8,74 | 8,63 | 8,61 | 8,63 | 1.632 | 501.019.000 |
| 9/2/2024 | 8,48 | 8,70 | +1,99% | 8,46 | 8,79 | 8,66 | 0,00 | 0,00 | 1.574 | 329.528.100 |
| 8/2/2024 | 8,54 | 8,53 | +0,24% | 8,43 | 8,55 | 8,50 | 8,48 | 8,54 | 1.929 | 609.259.600 |
| 7/2/2024 | 8,70 | 8,51 | -2,52% | 8,51 | 8,73 | 8,58 | 8,51 | 8,64 | 1.951 | 540.062.500 |
| 6/2/2024 | 8,66 | 8,73 | +0,46% | 8,66 | 8,81 | 8,73 | 8,73 | 8,79 | 2.068 | 414.054.600 |
| 5/2/2024 | 8,81 | 8,69 | -1,47% | 8,64 | 8,83 | 8,69 | 8,69 | 8,71 | 3.307 | 771.778.800 |
| 2/2/2024 | 8,77 | 8,82 | +0,80% | 8,61 | 8,87 | 8,73 | 8,81 | 8,82 | 2.186 | 496.279.300 |
| 1/2/2024 | 8,85 | 8,75 | -1,46% | 8,58 | 8,87 | 8,68 | 8,70 | 8,76 | 3.215 | 534.497.100 |
| 31/1/2024 | 8,80 | 8,88 | +0,57% | 8,79 | 9,03 | 8,92 | 8,88 | 8,91 | 1.814 | 490.984.500 |
| 30/1/2024 | 9,06 | 8,83 | -2,54% | 8,73 | 9,06 | 8,82 | 8,82 | 8,83 | 2.656 | 544.327.500 |
| 29/1/2024 | 8,96 | 9,06 | +1,34% | 8,91 | 9,06 | 9,00 | 9,04 | 9,06 | 2.797 | 625.525.200 |
| 26/1/2024 | 8,94 | 8,94 | -0,11% | 8,86 | 9,10 | 8,97 | 8,94 | 8,95 | 2.561 | 572.479.500 |
| 25/1/2024 | 8,90 | 8,95 | +1,02% | 8,82 | 9,00 | 8,95 | 8,95 | 8,97 | 1.869 | 418.866.500 |
| 24/1/2024 | 8,94 | 8,86 | -0,56% | 8,75 | 8,94 | 8,83 | 8,86 | 8,87 | 3.721 | 815.791.200 |
| 23/1/2024 | 8,49 | 8,91 | +4,95% | 8,49 | 9,03 | 8,90 | 8,88 | 8,92 | 3.518 | 1.372.119.300 |
| 22/1/2024 | 8,60 | 8,49 | -0,93% | 8,37 | 8,62 | 8,46 | 8,48 | 8,50 | 3.804 | 753.854.400 |