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.
CBAV3 - CBA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,87 | 3,93 | +1,81% | 3,86 | 3,97 | 3,91 | 3,92 | 3,94 | 9.142 | 2.220.589.400 |
| 16/4/2025 | 4,00 | 3,86 | -3,74% | 3,86 | 4,03 | 3,92 | 3,86 | 3,87 | 7.162 | 2.254.303.100 |
| 15/4/2025 | 4,04 | 4,01 | -0,25% | 3,99 | 4,07 | 4,03 | 4,00 | 4,01 | 6.516 | 1.734.904.300 |
| 14/4/2025 | 4,14 | 4,02 | -1,47% | 3,96 | 4,20 | 4,06 | 4,01 | 4,02 | 8.443 | 2.172.225.300 |
| 11/4/2025 | 4,01 | 4,08 | +3,82% | 3,96 | 4,22 | 4,08 | 4,08 | 4,13 | 6.710 | 3.069.404.800 |
| 10/4/2025 | 4,00 | 3,93 | -0,76% | 3,90 | 4,14 | 4,00 | 3,92 | 3,93 | 12.840 | 4.773.641.800 |
| 9/4/2025 | 3,62 | 3,96 | +9,70% | 3,60 | 4,03 | 3,80 | 3,96 | 4,00 | 9.087 | 4.701.854.000 |
| 8/4/2025 | 3,88 | 3,61 | -5,99% | 3,61 | 4,08 | 3,77 | 3,61 | 3,63 | 11.780 | 5.104.413.600 |
| 7/4/2025 | 4,10 | 3,84 | -6,57% | 3,80 | 4,10 | 3,89 | 3,83 | 3,84 | 15.630 | 5.454.759.300 |
| 4/4/2025 | 4,50 | 4,11 | -11,04% | 4,07 | 4,51 | 4,19 | 4,11 | 4,12 | 12.316 | 5.235.327.100 |
| 3/4/2025 | 4,68 | 4,62 | -1,70% | 4,60 | 4,84 | 4,67 | 4,62 | 4,63 | 9.240 | 2.656.658.800 |
| 2/4/2025 | 5,17 | 4,70 | -9,44% | 4,68 | 5,17 | 4,82 | 4,69 | 4,71 | 12.972 | 6.392.787.600 |
| 1/4/2025 | 4,86 | 5,19 | +7,90% | 4,83 | 5,34 | 5,13 | 5,19 | 5,20 | 10.786 | 4.108.992.100 |
| 31/3/2025 | 4,85 | 4,81 | -0,82% | 4,70 | 4,90 | 4,78 | 4,81 | 4,84 | 5.221 | 5.473.196.000 |
| 28/3/2025 | 4,76 | 4,85 | +4,08% | 4,73 | 5,06 | 4,91 | 4,85 | 4,86 | 9.269 | 3.870.770.900 |
| 27/3/2025 | 4,96 | 4,66 | -5,67% | 4,66 | 4,97 | 4,74 | 4,65 | 4,68 | 9.388 | 4.021.368.800 |
| 26/3/2025 | 4,89 | 4,94 | +1,23% | 4,84 | 4,99 | 4,91 | 4,93 | 4,95 | 5.069 | 1.566.466.500 |
| 25/3/2025 | 5,04 | 4,88 | -2,59% | 4,81 | 5,08 | 4,95 | 4,87 | 4,88 | 6.820 | 2.134.949.200 |
| 24/3/2025 | 5,04 | 5,01 | -0,20% | 5,00 | 5,18 | 5,08 | 5,01 | 5,02 | 6.257 | 1.745.832.500 |
| 21/3/2025 | 5,02 | 5,02 | -0,40% | 4,95 | 5,10 | 5,00 | 5,00 | 5,02 | 9.357 | 2.135.129.200 |
| 20/3/2025 | 5,19 | 5,04 | -3,26% | 5,04 | 5,35 | 5,13 | 5,04 | 5,06 | 5.658 | 1.584.077.700 |
| 19/3/2025 | 5,20 | 5,21 | -0,19% | 5,11 | 5,31 | 5,21 | 5,21 | 5,22 | 8.542 | 1.856.013.500 |
| 18/3/2025 | 5,25 | 5,22 | +0,97% | 4,96 | 5,35 | 5,13 | 5,17 | 5,22 | 8.598 | 2.494.301.200 |
| 17/3/2025 | 5,01 | 5,17 | +3,61% | 4,96 | 5,18 | 5,09 | 5,14 | 5,18 | 6.081 | 1.926.308.400 |
| 14/3/2025 | 5,16 | 4,99 | -3,29% | 4,99 | 5,22 | 5,07 | 4,99 | 5,00 | 8.909 | 1.901.660.500 |
| 13/3/2025 | 5,02 | 5,16 | +3,20% | 5,01 | 5,23 | 5,14 | 5,14 | 5,17 | 5.664 | 1.421.570.900 |
| 12/3/2025 | 5,10 | 5,00 | -0,99% | 4,92 | 5,26 | 5,07 | 4,98 | 5,01 | 5.493 | 2.500.392.800 |
| 11/3/2025 | 5,23 | 5,05 | -3,26% | 4,87 | 5,24 | 5,00 | 5,02 | 5,05 | 7.402 | 2.340.581.400 |
| 10/3/2025 | 5,23 | 5,22 | -0,57% | 5,14 | 5,40 | 5,24 | 5,21 | 5,25 | 6.340 | 1.276.590.600 |
| 7/3/2025 | 5,20 | 5,25 | +0,77% | 5,07 | 5,33 | 5,22 | 5,24 | 5,25 | 7.761 | 1.518.383.200 |
| 6/3/2025 | 5,04 | 5,21 | +4,20% | 5,04 | 5,29 | 5,19 | 5,21 | 5,24 | 9.189 | 2.672.171.500 |
| 5/3/2025 | 5,11 | 5,00 | -3,66% | 4,98 | 5,17 | 5,06 | 5,00 | 5,02 | 3.438 | 1.087.198.200 |
| 28/2/2025 | 5,19 | 5,19 | -0,76% | 5,10 | 5,28 | 5,17 | 5,18 | 5,20 | 8.397 | 2.498.785.200 |
| 27/2/2025 | 5,52 | 5,23 | -6,10% | 5,18 | 5,66 | 5,37 | 5,23 | 5,24 | 8.302 | 2.578.069.600 |
| 26/2/2025 | 6,00 | 5,57 | -5,11% | 5,55 | 6,21 | 5,69 | 5,56 | 5,58 | 8.781 | 3.279.206.200 |
| 25/2/2025 | 5,87 | 5,87 | -0,34% | 5,75 | 5,92 | 5,84 | 5,84 | 5,87 | 3.354 | 979.963.100 |
| 24/2/2025 | 5,98 | 5,89 | -1,01% | 5,83 | 6,00 | 5,90 | 5,89 | 5,90 | 2.436 | 1.099.507.500 |
| 21/2/2025 | 6,08 | 5,95 | -2,46% | 5,89 | 6,10 | 5,96 | 5,91 | 5,96 | 4.009 | 1.968.246.400 |
| 20/2/2025 | 5,90 | 6,10 | +3,92% | 5,89 | 6,14 | 6,03 | 6,08 | 6,10 | 6.932 | 2.278.855.900 |
| 19/2/2025 | 5,77 | 5,87 | +1,38% | 5,72 | 6,00 | 5,92 | 5,86 | 5,89 | 8.388 | 1.842.579.000 |
| 18/2/2025 | 5,88 | 5,79 | -1,70% | 5,70 | 5,92 | 5,78 | 5,75 | 5,80 | 5.609 | 1.726.400.300 |
| 17/2/2025 | 5,82 | 5,89 | +0,86% | 5,78 | 6,00 | 5,91 | 5,85 | 5,89 | 6.075 | 1.473.671.100 |
| 14/2/2025 | 5,74 | 5,84 | +2,10% | 5,69 | 5,85 | 5,78 | 5,80 | 5,84 | 7.918 | 2.062.620.000 |
| 13/2/2025 | 5,58 | 5,72 | +2,51% | 5,53 | 5,77 | 5,66 | 5,67 | 5,73 | 4.102 | 1.201.744.100 |
| 12/2/2025 | 5,63 | 5,58 | -2,79% | 5,44 | 5,73 | 5,57 | 5,58 | 5,64 | 8.264 | 2.231.461.300 |
| 11/2/2025 | 5,34 | 5,74 | +5,51% | 5,18 | 5,75 | 5,49 | 5,71 | 5,74 | 8.607 | 4.405.594.100 |
| 10/2/2025 | 5,36 | 5,44 | -1,09% | 5,36 | 5,52 | 5,43 | 5,43 | 5,44 | 7.362 | 2.199.047.800 |
| 7/2/2025 | 5,48 | 5,50 | 0,00% | 5,39 | 5,53 | 5,46 | 5,50 | 5,52 | 5.236 | 1.508.040.200 |
| 6/2/2025 | 5,22 | 5,50 | +5,77% | 5,22 | 5,53 | 5,42 | 5,50 | 5,52 | 5.576 | 1.836.685.700 |
| 5/2/2025 | 5,25 | 5,20 | -1,14% | 5,16 | 5,33 | 5,23 | 5,20 | 5,21 | 3.996 | 993.536.700 |
| 4/2/2025 | 5,30 | 5,26 | -0,57% | 5,18 | 5,38 | 5,29 | 5,26 | 5,31 | 6.441 | 2.277.387.100 |
| 3/2/2025 | 5,36 | 5,29 | -2,76% | 5,22 | 5,42 | 5,28 | 5,27 | 5,30 | 6.706 | 1.934.202.500 |
| 31/1/2025 | 5,45 | 5,44 | 0,00% | 5,39 | 5,58 | 5,47 | 5,44 | 5,48 | 11.447 | 2.417.631.100 |
| 30/1/2025 | 5,03 | 5,44 | +9,02% | 5,03 | 5,49 | 5,36 | 5,42 | 5,44 | 13.816 | 3.815.846.800 |
| 29/1/2025 | 4,84 | 4,99 | +3,96% | 4,84 | 5,08 | 4,99 | 4,99 | 5,00 | 7.803 | 2.617.054.400 |
| 28/1/2025 | 4,97 | 4,80 | -3,81% | 4,75 | 4,99 | 4,83 | 4,80 | 4,81 | 6.144 | 1.751.245.700 |
| 27/1/2025 | 5,00 | 4,99 | -1,38% | 4,93 | 5,10 | 5,00 | 4,99 | 5,01 | 9.298 | 2.084.310.600 |
| 24/1/2025 | 5,07 | 5,06 | -0,39% | 5,01 | 5,16 | 5,06 | 5,04 | 5,07 | 2.840 | 891.669.400 |
| 23/1/2025 | 5,00 | 5,08 | +1,40% | 4,92 | 5,08 | 5,01 | 5,03 | 5,08 | 5.650 | 1.639.883.900 |
| 22/1/2025 | 5,13 | 5,01 | -2,53% | 4,99 | 5,18 | 5,05 | 5,00 | 5,02 | 6.760 | 1.627.440.000 |
| 21/1/2025 | 5,05 | 5,14 | +0,78% | 5,03 | 5,21 | 5,14 | 5,14 | 5,17 | 6.361 | 1.611.626.100 |
| 20/1/2025 | 5,08 | 5,10 | -0,39% | 5,03 | 5,21 | 5,11 | 5,08 | 5,10 | 4.380 | 1.096.370.900 |
| 17/1/2025 | 5,10 | 5,12 | +1,39% | 5,00 | 5,12 | 5,04 | 5,10 | 5,13 | 7.389 | 1.894.007.100 |
| 16/1/2025 | 5,12 | 5,05 | -0,20% | 4,90 | 5,12 | 4,98 | 5,05 | 5,06 | 5.889 | 1.720.863.400 |
| 15/1/2025 | 4,64 | 5,06 | +9,52% | 4,63 | 5,06 | 4,84 | 5,02 | 5,06 | 9.933 | 1.862.805.400 |
| 14/1/2025 | 4,64 | 4,62 | +0,65% | 4,57 | 4,79 | 4,64 | 4,60 | 4,62 | 9.379 | 1.588.751.100 |
| 13/1/2025 | 4,64 | 4,59 | -1,08% | 4,56 | 4,68 | 4,60 | 4,57 | 4,60 | 5.060 | 1.309.182.400 |
| 10/1/2025 | 4,76 | 4,64 | -0,43% | 4,59 | 4,77 | 4,65 | 4,61 | 4,64 | 3.803 | 1.059.633.500 |
| 9/1/2025 | 4,79 | 4,66 | -2,71% | 4,65 | 4,85 | 4,74 | 4,66 | 4,71 | 4.629 | 1.059.090.400 |
| 8/1/2025 | 4,68 | 4,79 | +2,35% | 4,53 | 4,80 | 4,67 | 4,78 | 4,79 | 5.581 | 1.679.651.000 |
| 7/1/2025 | 4,56 | 4,68 | +3,31% | 4,53 | 4,70 | 4,64 | 4,65 | 4,69 | 7.778 | 2.170.479.700 |
| 6/1/2025 | 4,79 | 4,53 | -2,79% | 4,48 | 4,79 | 4,60 | 4,50 | 4,53 | 8.563 | 3.187.489.700 |
| 3/1/2025 | 4,51 | 4,66 | +3,10% | 4,47 | 4,70 | 4,64 | 4,64 | 4,66 | 7.498 | 2.822.375.500 |
| 2/1/2025 | 4,64 | 4,52 | -3,62% | 4,51 | 4,66 | 4,58 | 4,51 | 4,53 | 6.549 | 2.023.982.300 |
| 30/12/2024 | 4,69 | 4,69 | 0,00% | 4,65 | 4,88 | 4,70 | 4,69 | 4,70 | 10.204 | 2.043.997.000 |
| 27/12/2024 | 4,70 | 4,69 | -0,42% | 4,60 | 4,89 | 4,71 | 4,69 | 4,70 | 7.815 | 1.956.601.400 |
| 26/12/2024 | 4,81 | 4,71 | -0,84% | 4,69 | 4,83 | 4,74 | 4,70 | 4,73 | 8.635 | 2.063.992.300 |
| 23/12/2024 | 4,95 | 4,75 | -4,04% | 4,74 | 5,05 | 4,88 | 4,75 | 4,76 | 9.540 | 2.822.530.100 |
| 20/12/2024 | 4,92 | 4,95 | -0,40% | 4,90 | 5,10 | 4,99 | 4,94 | 4,98 | 7.048 | 2.224.609.800 |
| 19/12/2024 | 5,13 | 4,97 | -3,87% | 4,94 | 5,19 | 5,01 | 4,97 | 4,98 | 6.030 | 2.392.815.600 |
| 18/12/2024 | 5,44 | 5,17 | -6,51% | 5,01 | 5,52 | 5,20 | 5,15 | 5,17 | 9.301 | 2.452.965.800 |
| 17/12/2024 | 5,78 | 5,53 | -4,98% | 5,42 | 5,82 | 5,55 | 5,51 | 5,53 | 6.971 | 2.166.271.800 |
| 16/12/2024 | 5,88 | 5,82 | -1,36% | 5,79 | 6,04 | 5,92 | 5,82 | 5,86 | 4.976 | 2.222.147.600 |
| 13/12/2024 | 6,00 | 5,90 | -1,34% | 5,88 | 6,10 | 5,96 | 5,89 | 5,90 | 4.285 | 1.334.729.200 |
| 12/12/2024 | 6,20 | 5,98 | -4,01% | 5,83 | 6,20 | 5,95 | 5,97 | 5,99 | 4.688 | 2.106.685.300 |
| 11/12/2024 | 6,20 | 6,23 | +0,48% | 6,13 | 6,40 | 6,23 | 6,22 | 6,23 | 4.594 | 1.422.867.400 |
| 10/12/2024 | 6,36 | 6,20 | -1,74% | 6,08 | 6,39 | 6,17 | 6,19 | 6,21 | 6.233 | 2.371.091.800 |
| 9/12/2024 | 6,24 | 6,31 | +3,27% | 6,22 | 6,58 | 6,36 | 6,29 | 6,31 | 7.642 | 2.749.737.800 |
| 6/12/2024 | 6,55 | 6,11 | -6,43% | 5,91 | 6,69 | 6,19 | 6,11 | 6,12 | 7.164 | 3.420.248.800 |
| 5/12/2024 | 6,45 | 6,53 | +1,87% | 6,24 | 6,54 | 6,43 | 6,49 | 6,53 | 6.969 | 2.422.264.000 |
| 4/12/2024 | 6,20 | 6,41 | +3,39% | 6,20 | 6,43 | 6,34 | 6,39 | 6,42 | 6.089 | 1.559.006.000 |
| 3/12/2024 | 6,42 | 6,20 | -3,43% | 6,17 | 6,57 | 6,33 | 6,20 | 6,21 | 7.753 | 1.953.368.000 |
| 2/12/2024 | 6,34 | 6,42 | +1,10% | 6,22 | 6,52 | 6,40 | 6,42 | 6,47 | 8.687 | 2.273.021.800 |
| 29/11/2024 | 6,14 | 6,35 | +3,42% | 5,93 | 6,38 | 6,19 | 6,32 | 6,35 | 7.750 | 2.469.783.300 |
| 28/11/2024 | 6,39 | 6,14 | -3,91% | 5,95 | 6,39 | 6,10 | 6,11 | 6,14 | 7.865 | 2.016.116.800 |
| 27/11/2024 | 6,43 | 6,39 | -0,78% | 6,35 | 6,66 | 6,48 | 6,35 | 6,39 | 7.179 | 3.019.883.100 |
| 26/11/2024 | 6,16 | 6,44 | +4,55% | 6,15 | 6,47 | 6,30 | 6,41 | 6,45 | 5.469 | 2.192.470.100 |
| 25/11/2024 | 6,22 | 6,16 | -1,12% | 6,14 | 6,35 | 6,20 | 6,16 | 6,17 | 5.878 | 2.360.773.500 |
| 22/11/2024 | 5,94 | 6,23 | +6,31% | 5,93 | 6,24 | 6,14 | 6,21 | 6,23 | 8.673 | 3.934.943.100 |
| 21/11/2024 | 5,65 | 5,86 | +3,72% | 5,57 | 5,94 | 5,82 | 5,85 | 5,88 | 7.578 | 3.100.144.600 |
| 19/11/2024 | 5,39 | 5,65 | +5,41% | 5,29 | 5,65 | 5,54 | 5,61 | 5,66 | 8.002 | 2.900.791.600 |
| 18/11/2024 | 5,10 | 5,36 | +8,94% | 5,06 | 5,43 | 5,30 | 5,36 | 5,38 | 9.874 | 3.274.141.300 |
| 14/11/2024 | 5,14 | 4,92 | -4,09% | 4,92 | 5,16 | 5,02 | 4,92 | 4,95 | 8.144 | 1.717.706.700 |
| 13/11/2024 | 5,30 | 5,13 | -2,47% | 5,08 | 5,34 | 5,15 | 5,13 | 5,16 | 10.164 | 2.143.789.900 |
| 12/11/2024 | 5,44 | 5,26 | -4,01% | 5,26 | 5,51 | 5,31 | 5,26 | 5,28 | 6.586 | 1.529.146.000 |
| 11/11/2024 | 5,36 | 5,48 | +1,86% | 5,32 | 5,51 | 5,40 | 5,47 | 5,49 | 8.759 | 1.989.119.600 |
| 8/11/2024 | 5,95 | 5,38 | -11,07% | 5,26 | 5,95 | 5,45 | 5,37 | 5,38 | 13.853 | 5.327.546.100 |
| 7/11/2024 | 6,22 | 6,05 | -2,10% | 5,86 | 6,24 | 6,11 | 6,03 | 6,06 | 8.661 | 3.527.134.000 |
| 6/11/2024 | 5,99 | 6,18 | +0,16% | 5,94 | 6,18 | 6,07 | 6,17 | 6,18 | 6.858 | 2.421.539.000 |
| 5/11/2024 | 6,03 | 6,17 | +2,32% | 5,98 | 6,17 | 6,07 | 6,16 | 6,17 | 5.635 | 2.113.221.900 |
| 4/11/2024 | 5,76 | 6,03 | +5,60% | 5,73 | 6,05 | 5,93 | 6,00 | 6,03 | 4.949 | 2.022.559.700 |
| 1/11/2024 | 5,90 | 5,71 | -1,89% | 5,70 | 5,90 | 5,75 | 5,70 | 5,71 | 6.895 | 1.521.319.600 |
| 31/10/2024 | 5,80 | 5,82 | +0,34% | 5,74 | 5,88 | 5,80 | 5,81 | 5,82 | 5.636 | 1.774.456.600 |
| 30/10/2024 | 5,89 | 5,80 | -2,19% | 5,80 | 6,06 | 5,86 | 5,79 | 5,80 | 3.668 | 1.930.684.000 |
| 29/10/2024 | 5,96 | 5,93 | +0,85% | 5,88 | 6,04 | 5,93 | 5,93 | 5,94 | 7.525 | 1.866.483.500 |
| 28/10/2024 | 5,94 | 5,88 | -0,84% | 5,84 | 6,06 | 5,95 | 5,87 | 5,88 | 5.016 | 1.650.185.700 |
| 25/10/2024 | 5,82 | 5,93 | +2,24% | 5,82 | 6,02 | 5,94 | 5,91 | 5,93 | 5.528 | 1.930.235.200 |
| 24/10/2024 | 5,90 | 5,80 | -1,36% | 5,75 | 5,99 | 5,85 | 5,80 | 5,82 | 8.483 | 2.034.908.600 |
| 23/10/2024 | 5,91 | 5,88 | -1,18% | 5,81 | 5,93 | 5,87 | 5,87 | 5,90 | 4.284 | 4.154.619.200 |
| 22/10/2024 | 5,77 | 5,95 | +2,94% | 5,73 | 5,96 | 5,89 | 5,91 | 5,95 | 6.268 | 1.904.546.500 |
| 21/10/2024 | 5,71 | 5,78 | +1,58% | 5,62 | 5,80 | 5,73 | 5,78 | 5,79 | 3.859 | 1.084.180.000 |
| 18/10/2024 | 5,73 | 5,69 | 0,00% | 5,64 | 5,82 | 5,72 | 5,69 | 5,70 | 4.637 | 1.120.987.900 |
| 17/10/2024 | 5,70 | 5,69 | -2,40% | 5,62 | 5,76 | 5,67 | 5,69 | 5,70 | 4.448 | 2.190.130.600 |
| 16/10/2024 | 5,90 | 5,83 | -0,68% | 5,80 | 5,97 | 5,87 | 5,83 | 5,85 | 3.431 | 1.205.805.900 |
| 15/10/2024 | 5,64 | 5,87 | +3,53% | 5,64 | 5,93 | 5,85 | 5,86 | 5,88 | 6.846 | 2.653.657.800 |
| 14/10/2024 | 5,79 | 5,67 | -1,39% | 5,61 | 5,86 | 5,75 | 5,66 | 5,67 | 7.469 | 2.564.996.200 |
| 11/10/2024 | 5,65 | 5,75 | +4,36% | 5,61 | 5,80 | 5,70 | 5,73 | 5,75 | 5.343 | 2.480.530.400 |
| 10/10/2024 | 5,63 | 5,51 | -1,25% | 5,50 | 5,70 | 5,56 | 5,51 | 5,52 | 4.605 | 1.248.353.700 |
| 9/10/2024 | 5,64 | 5,58 | -2,96% | 5,55 | 5,74 | 5,60 | 5,57 | 5,59 | 6.942 | 2.105.811.900 |
| 8/10/2024 | 5,84 | 5,75 | -6,05% | 5,72 | 6,03 | 5,84 | 5,75 | 5,76 | 10.674 | 4.023.355.300 |
| 7/10/2024 | 6,25 | 6,12 | -0,81% | 6,03 | 6,36 | 6,17 | 6,12 | 6,13 | 7.713 | 3.067.288.500 |
| 4/10/2024 | 5,69 | 6,17 | +8,63% | 5,69 | 6,22 | 6,06 | 6,17 | 6,18 | 15.466 | 6.041.907.900 |
| 3/10/2024 | 5,70 | 5,68 | -1,73% | 5,55 | 5,73 | 5,64 | 5,67 | 5,68 | 5.228 | 1.544.643.800 |
| 2/10/2024 | 5,58 | 5,78 | +4,90% | 5,57 | 5,83 | 5,76 | 5,78 | 5,81 | 8.881 | 2.418.790.500 |
| 1/10/2024 | 5,48 | 5,51 | +0,55% | 5,39 | 5,62 | 5,52 | 5,51 | 5,53 | 5.288 | 1.677.365.100 |
| 30/9/2024 | 5,59 | 5,48 | -1,79% | 5,42 | 5,63 | 5,48 | 5,46 | 5,48 | 5.405 | 1.317.007.500 |
| 26/9/2024 | 5,39 | 5,58 | +5,88% | 5,39 | 5,65 | 5,55 | 5,58 | 5,63 | 6.541 | 2.892.380.300 |
| 25/9/2024 | 5,33 | 5,27 | -2,04% | 5,20 | 5,65 | 5,34 | 5,26 | 5,29 | 5.710 | 1.984.837.300 |
| 24/9/2024 | 5,00 | 5,38 | +14,71% | 4,94 | 5,40 | 5,19 | 5,36 | 5,38 | 9.748 | 4.788.929.100 |
| 23/9/2024 | 4,66 | 4,69 | -0,21% | 4,59 | 4,75 | 4,68 | 4,69 | 4,72 | 4.761 | 852.515.800 |
| 20/9/2024 | 4,83 | 4,70 | -2,89% | 4,63 | 4,88 | 4,72 | 4,69 | 4,71 | 9.059 | 1.479.605.600 |
| 19/9/2024 | 5,03 | 4,84 | -2,42% | 4,84 | 5,09 | 4,93 | 4,84 | 4,89 | 5.197 | 1.165.919.400 |
| 18/9/2024 | 4,96 | 4,96 | -0,60% | 4,90 | 5,12 | 4,99 | 4,96 | 4,98 | 3.148 | 1.209.525.600 |
| 17/9/2024 | 5,04 | 4,99 | -1,19% | 4,81 | 5,04 | 4,91 | 4,98 | 4,99 | 6.086 | 2.519.515.400 |
| 16/9/2024 | 4,88 | 5,05 | +4,34% | 4,84 | 5,05 | 4,95 | 5,00 | 5,06 | 5.424 | 2.003.767.000 |
| 13/9/2024 | 4,67 | 4,84 | +3,64% | 4,67 | 4,86 | 4,80 | 4,81 | 4,84 | 3.538 | 1.253.016.900 |
| 12/9/2024 | 4,70 | 4,67 | +1,08% | 4,65 | 4,82 | 4,70 | 4,67 | 4,68 | 4.171 | 1.135.534.100 |
| 11/9/2024 | 4,66 | 4,62 | +0,43% | 4,56 | 4,73 | 4,63 | 4,61 | 4,63 | 4.405 | 1.079.195.500 |
| 10/9/2024 | 4,62 | 4,60 | -0,43% | 4,51 | 4,64 | 4,58 | 4,60 | 4,61 | 4.433 | 1.064.223.800 |
| 9/9/2024 | 4,66 | 4,62 | -1,28% | 4,58 | 4,75 | 4,63 | 4,61 | 4,62 | 5.593 | 1.084.850.200 |
| 6/9/2024 | 4,90 | 4,68 | -3,51% | 4,68 | 4,90 | 4,75 | 4,68 | 4,71 | 6.308 | 1.571.222.000 |
| 5/9/2024 | 4,81 | 4,85 | +0,41% | 4,81 | 4,90 | 4,85 | 4,84 | 4,85 | 5.286 | 895.705.000 |
| 4/9/2024 | 4,76 | 4,83 | +1,68% | 4,76 | 4,92 | 4,86 | 4,83 | 4,87 | 4.421 | 1.130.876.700 |
| 3/9/2024 | 4,97 | 4,75 | -4,43% | 4,66 | 5,01 | 4,76 | 4,74 | 4,75 | 11.005 | 2.884.517.100 |
| 2/9/2024 | 4,97 | 4,97 | -0,20% | 4,88 | 5,01 | 4,95 | 4,97 | 5,00 | 3.832 | 692.779.700 |
| 30/8/2024 | 5,05 | 4,98 | -1,97% | 4,92 | 5,08 | 4,99 | 4,98 | 4,99 | 4.607 | 1.377.956.200 |
| 29/8/2024 | 5,25 | 5,08 | -2,87% | 4,96 | 5,25 | 5,07 | 5,06 | 5,08 | 4.614 | 1.462.503.300 |
| 28/8/2024 | 5,43 | 5,23 | -4,74% | 5,07 | 5,43 | 5,18 | 5,21 | 5,23 | 9.690 | 3.576.115.200 |
| 27/8/2024 | 5,50 | 5,49 | +0,18% | 5,40 | 5,66 | 5,51 | 5,47 | 5,49 | 6.685 | 1.887.378.600 |
| 26/8/2024 | 5,58 | 5,48 | +1,11% | 5,46 | 5,77 | 5,60 | 5,48 | 5,50 | 7.640 | 2.684.301.800 |
| 23/8/2024 | 5,25 | 5,42 | +4,03% | 5,22 | 5,59 | 5,45 | 5,41 | 5,45 | 6.651 | 1.949.840.600 |
| 22/8/2024 | 5,35 | 5,21 | -2,43% | 5,15 | 5,37 | 5,21 | 5,21 | 5,22 | 4.069 | 1.349.851.000 |
| 21/8/2024 | 5,27 | 5,34 | +2,30% | 5,27 | 5,46 | 5,38 | 5,33 | 5,34 | 5.859 | 2.100.105.700 |
| 20/8/2024 | 5,25 | 5,22 | +0,58% | 5,15 | 5,48 | 5,28 | 5,21 | 5,22 | 8.705 | 2.282.621.300 |
| 19/8/2024 | 4,75 | 5,19 | +10,43% | 4,75 | 5,20 | 5,06 | 5,18 | 5,19 | 7.143 | 2.549.098.200 |
| 16/8/2024 | 4,71 | 4,70 | +0,43% | 4,56 | 4,74 | 4,66 | 4,70 | 4,71 | 4.896 | 1.123.983.300 |
| 15/8/2024 | 4,64 | 4,68 | +1,30% | 4,62 | 4,73 | 4,66 | 4,67 | 4,69 | 4.525 | 1.118.634.300 |
| 14/8/2024 | 4,88 | 4,62 | -5,33% | 4,59 | 4,89 | 4,70 | 4,62 | 4,63 | 5.241 | 1.377.067.300 |
| 13/8/2024 | 4,81 | 4,88 | +2,31% | 4,80 | 4,95 | 4,87 | 4,88 | 4,90 | 4.269 | 925.958.800 |
| 12/8/2024 | 4,68 | 4,77 | +2,36% | 4,68 | 4,85 | 4,79 | 4,77 | 4,79 | 4.395 | 1.132.297.000 |
| 9/8/2024 | 4,72 | 4,66 | -0,85% | 4,62 | 4,80 | 4,68 | 4,66 | 4,68 | 5.539 | 1.142.779.600 |
| 8/8/2024 | 4,77 | 4,70 | -3,49% | 4,61 | 4,82 | 4,68 | 4,70 | 4,71 | 8.410 | 2.315.370.600 |
| 7/8/2024 | 4,84 | 4,87 | +0,62% | 4,75 | 4,90 | 4,81 | 4,86 | 4,88 | 3.450 | 1.033.135.300 |
| 6/8/2024 | 4,99 | 4,84 | -2,62% | 4,81 | 5,07 | 4,90 | 4,84 | 4,86 | 5.469 | 1.782.592.300 |
| 5/8/2024 | 4,73 | 4,97 | +1,64% | 4,67 | 5,02 | 4,86 | 4,97 | 4,98 | 4.036 | 1.142.409.600 |
| 2/8/2024 | 5,01 | 4,89 | -2,40% | 4,84 | 5,13 | 4,92 | 4,88 | 4,89 | 7.028 | 2.368.245.400 |
| 1/8/2024 | 5,37 | 5,01 | -5,65% | 5,01 | 5,43 | 5,16 | 5,01 | 5,02 | 5.293 | 2.250.760.500 |
| 31/7/2024 | 5,20 | 5,31 | +4,12% | 5,07 | 5,37 | 5,21 | 5,30 | 5,32 | 8.751 | 3.299.428.200 |
| 30/7/2024 | 5,22 | 5,10 | -2,86% | 5,05 | 5,22 | 5,11 | 5,09 | 5,12 | 4.955 | 1.495.287.200 |
| 29/7/2024 | 5,28 | 5,25 | -1,32% | 5,23 | 5,39 | 5,28 | 5,24 | 5,25 | 4.359 | 959.609.300 |
| 26/7/2024 | 5,56 | 5,32 | -3,97% | 5,32 | 5,65 | 5,41 | 5,32 | 5,33 | 4.818 | 2.033.302.000 |
| 25/7/2024 | 5,19 | 5,54 | +6,13% | 5,18 | 5,74 | 5,50 | 5,53 | 5,54 | 2.234 | 4.349.528.100 |
| 24/7/2024 | 5,69 | 5,22 | -7,94% | 5,20 | 5,70 | 5,31 | 5,21 | 5,22 | 4.287 | 4.871.834.400 |
| 23/7/2024 | 6,46 | 5,67 | -12,50% | 5,63 | 6,48 | 5,92 | 5,67 | 5,68 | 5.030 | 7.737.289.700 |
| 22/7/2024 | 6,64 | 6,48 | -2,85% | 6,46 | 6,70 | 6,53 | 6,48 | 6,49 | 6.944 | 2.628.754.700 |
| 19/7/2024 | 6,78 | 6,67 | -2,06% | 6,59 | 6,88 | 6,70 | 6,67 | 6,68 | 3.883 | 2.212.058.000 |
| 18/7/2024 | 6,94 | 6,81 | -1,87% | 6,74 | 6,99 | 6,83 | 6,80 | 6,81 | 6.268 | 1.702.390.700 |
| 17/7/2024 | 7,26 | 6,94 | -4,67% | 6,90 | 7,42 | 7,10 | 6,94 | 6,95 | 9.388 | 3.399.371.600 |
| 16/7/2024 | 7,47 | 7,28 | 0,00% | 7,26 | 7,62 | 7,38 | 7,28 | 7,29 | 5.960 | 2.048.044.700 |
| 15/7/2024 | 7,42 | 7,28 | -1,62% | 7,28 | 7,47 | 7,36 | 7,28 | 7,31 | 4.873 | 1.568.050.900 |
| 12/7/2024 | 7,54 | 7,40 | -1,86% | 7,38 | 7,56 | 7,43 | 7,39 | 7,40 | 7.125 | 1.836.805.500 |
| 11/7/2024 | 7,40 | 7,54 | +2,72% | 7,38 | 7,59 | 7,50 | 7,52 | 7,55 | 5.926 | 2.720.774.000 |
| 10/7/2024 | 7,35 | 7,34 | +0,27% | 7,26 | 7,46 | 7,33 | 7,32 | 7,34 | 8.915 | 2.328.125.700 |
| 9/7/2024 | 7,11 | 7,32 | +2,81% | 7,04 | 7,35 | 7,24 | 7,32 | 7,33 | 7.008 | 2.857.217.800 |
| 8/7/2024 | 7,07 | 7,12 | +0,71% | 7,02 | 7,23 | 7,10 | 7,08 | 7,12 | 4.783 | 1.762.685.000 |
| 5/7/2024 | 7,00 | 7,07 | +1,29% | 6,95 | 7,16 | 7,08 | 7,06 | 7,08 | 6.780 | 2.534.403.400 |
| 4/7/2024 | 7,02 | 6,98 | +0,29% | 6,98 | 7,17 | 7,06 | 6,98 | 6,99 | 3.926 | 1.651.656.700 |
| 3/7/2024 | 6,96 | 6,96 | +1,31% | 6,90 | 7,16 | 7,01 | 6,95 | 6,96 | 6.259 | 2.267.152.000 |
| 2/7/2024 | 6,86 | 6,87 | 0,00% | 6,73 | 7,01 | 6,86 | 6,86 | 6,90 | 4.948 | 1.423.319.600 |
| 1/7/2024 | 6,96 | 6,87 | -1,29% | 6,80 | 7,08 | 6,91 | 6,86 | 6,87 | 5.799 | 1.629.108.600 |
| 28/6/2024 | 6,83 | 6,96 | +2,50% | 6,76 | 7,02 | 6,93 | 6,95 | 6,96 | 5.071 | 1.986.022.100 |
| 27/6/2024 | 6,86 | 6,79 | -0,59% | 6,72 | 6,95 | 6,80 | 6,77 | 6,79 | 4.640 | 1.310.433.000 |
| 26/6/2024 | 6,74 | 6,83 | +2,09% | 6,69 | 6,93 | 6,84 | 6,82 | 6,83 | 5.363 | 1.968.833.800 |
| 25/6/2024 | 6,75 | 6,69 | -0,59% | 6,62 | 6,78 | 6,69 | 6,68 | 6,70 | 3.203 | 949.085.400 |
| 24/6/2024 | 6,43 | 6,73 | +4,02% | 6,43 | 6,78 | 6,67 | 6,71 | 6,74 | 4.751 | 1.912.288.100 |
| 21/6/2024 | 6,27 | 6,47 | +1,41% | 6,07 | 6,47 | 6,29 | 6,43 | 6,47 | 9.316 | 3.456.791.200 |
| 20/6/2024 | 6,43 | 6,38 | -0,47% | 6,36 | 6,55 | 6,41 | 6,36 | 6,39 | 5.960 | 1.834.044.200 |
| 19/6/2024 | 6,48 | 6,41 | -1,08% | 6,35 | 6,49 | 6,41 | 6,41 | 6,42 | 3.613 | 781.469.200 |
| 18/6/2024 | 6,21 | 6,48 | +3,51% | 6,18 | 6,52 | 6,43 | 6,45 | 6,48 | 6.871 | 1.977.219.500 |
| 17/6/2024 | 6,47 | 6,26 | -4,13% | 6,13 | 6,60 | 6,25 | 6,20 | 6,26 | 6.099 | 2.864.181.500 |
| 14/6/2024 | 6,52 | 6,53 | -0,15% | 6,22 | 6,57 | 6,43 | 6,53 | 6,54 | 6.239 | 2.630.679.300 |
| 13/6/2024 | 6,75 | 6,54 | -2,97% | 6,51 | 6,78 | 6,56 | 6,53 | 6,55 | 5.336 | 1.933.525.400 |
| 12/6/2024 | 6,93 | 6,74 | -2,46% | 6,72 | 7,04 | 6,79 | 6,73 | 6,75 | 4.563 | 2.160.267.000 |
| 11/6/2024 | 7,01 | 6,91 | -1,43% | 6,78 | 7,06 | 6,88 | 6,90 | 6,91 | 7.841 | 2.252.513.500 |
| 10/6/2024 | 7,01 | 7,01 | -2,09% | 6,97 | 7,25 | 7,06 | 7,01 | 7,02 | 5.737 | 2.569.330.500 |
| 7/6/2024 | 7,07 | 7,16 | 0,00% | 6,97 | 7,23 | 7,11 | 7,10 | 7,07 | 4.604 | 1.736.649.600 |
| 6/6/2024 | 6,79 | 7,16 | +5,45% | 6,79 | 7,22 | 7,08 | 7,10 | 7,16 | 6.574 | 2.561.200.700 |
| 5/6/2024 | 6,57 | 6,79 | +2,26% | 6,45 | 6,87 | 6,71 | 6,79 | 6,80 | 9.161 | 3.223.684.000 |
| 4/6/2024 | 6,99 | 6,64 | -5,95% | 6,55 | 7,00 | 6,74 | 6,63 | 6,65 | 9.182 | 3.028.213.600 |
| 3/6/2024 | 7,08 | 7,06 | -0,84% | 6,86 | 7,13 | 7,01 | 7,05 | 7,09 | 7.882 | 2.401.101.100 |
| 31/5/2024 | 7,22 | 7,12 | -2,20% | 6,90 | 7,27 | 7,04 | 7,10 | 7,12 | 8.544 | 4.453.694.000 |
| 29/5/2024 | 6,88 | 7,28 | +5,20% | 6,80 | 7,37 | 7,19 | 7,26 | 7,29 | 9.427 | 5.367.432.200 |
| 28/5/2024 | 6,80 | 6,92 | +2,22% | 6,72 | 7,00 | 6,86 | 6,90 | 6,92 | 6.679 | 3.067.255.400 |
| 27/5/2024 | 6,73 | 6,77 | +0,59% | 6,61 | 6,78 | 6,70 | 6,76 | 6,77 | 4.384 | 1.194.029.000 |
| 24/5/2024 | 6,61 | 6,73 | +1,97% | 6,60 | 6,87 | 6,75 | 6,72 | 6,73 | 4.666 | 2.180.685.500 |
| 23/5/2024 | 6,64 | 6,60 | -1,20% | 6,49 | 6,71 | 6,57 | 6,58 | 6,60 | 6.196 | 3.336.423.000 |
| 22/5/2024 | 6,85 | 6,68 | -3,05% | 6,49 | 6,86 | 6,63 | 6,67 | 6,69 | 9.102 | 4.005.697.900 |
| 21/5/2024 | 6,85 | 6,89 | +1,32% | 6,77 | 6,97 | 6,87 | 6,89 | 6,90 | 6.857 | 2.432.944.200 |
| 20/5/2024 | 6,25 | 6,80 | +8,63% | 6,23 | 6,85 | 6,70 | 6,79 | 6,82 | 9.103 | 5.426.016.400 |
| 17/5/2024 | 6,28 | 6,26 | -0,16% | 6,12 | 6,35 | 6,22 | 6,22 | 6,26 | 5.888 | 1.886.939.900 |
| 16/5/2024 | 6,12 | 6,27 | +2,79% | 6,12 | 6,36 | 6,26 | 6,27 | 6,28 | 9.504 | 3.821.848.500 |
| 15/5/2024 | 5,82 | 6,10 | +4,27% | 5,80 | 6,13 | 5,99 | 6,09 | 6,10 | 8.934 | 4.197.491.500 |
| 14/5/2024 | 5,47 | 5,85 | +5,98% | 5,47 | 5,87 | 5,71 | 5,85 | 5,86 | 6.440 | 3.022.388.300 |
| 13/5/2024 | 5,36 | 5,52 | +3,76% | 5,30 | 5,52 | 5,44 | 5,49 | 5,52 | 6.703 | 2.910.735.400 |
| 10/5/2024 | 5,28 | 5,32 | +0,76% | 5,21 | 5,41 | 5,31 | 5,31 | 5,35 | 7.158 | 2.357.652.200 |
| 9/5/2024 | 5,22 | 5,28 | +3,53% | 5,13 | 5,34 | 5,26 | 5,26 | 5,28 | 4.255 | 3.091.948.100 |
| 8/5/2024 | 5,11 | 5,10 | -2,30% | 5,01 | 5,21 | 5,09 | 5,07 | 5,10 | 5.019 | 1.569.186.900 |
| 7/5/2024 | 5,15 | 5,22 | +2,76% | 5,11 | 5,45 | 5,28 | 5,20 | 5,22 | 9.141 | 3.657.723.200 |
| 6/5/2024 | 5,23 | 5,08 | -3,05% | 5,01 | 5,28 | 5,09 | 5,08 | 5,09 | 6.391 | 2.417.288.700 |
| 3/5/2024 | 5,18 | 5,24 | +1,95% | 5,13 | 5,34 | 5,22 | 5,24 | 5,25 | 4.350 | 1.744.609.300 |
| 2/5/2024 | 5,19 | 5,14 | -0,58% | 5,13 | 5,28 | 5,19 | 5,14 | 5,15 | 6.737 | 1.651.813.200 |
| 30/4/2024 | 5,04 | 5,17 | +0,78% | 5,03 | 5,18 | 5,12 | 5,14 | 5,17 | 9.067 | 1.971.920.100 |
| 29/4/2024 | 5,01 | 5,13 | +1,99% | 4,98 | 5,19 | 5,09 | 5,12 | 5,13 | 4.217 | 1.548.072.400 |
| 26/4/2024 | 4,91 | 5,03 | +3,29% | 4,91 | 5,09 | 5,01 | 5,02 | 5,03 | 3.621 | 1.069.935.400 |
| 25/4/2024 | 4,97 | 4,87 | -3,18% | 4,86 | 5,05 | 4,91 | 4,86 | 4,88 | 5.287 | 1.746.547.600 |
| 24/4/2024 | 5,06 | 5,03 | -0,20% | 4,95 | 5,14 | 5,03 | 5,02 | 5,04 | 5.418 | 1.715.810.300 |
| 23/4/2024 | 5,01 | 5,04 | -1,56% | 4,95 | 5,10 | 5,03 | 5,04 | 5,06 | 6.474 | 2.047.295.000 |
| 22/4/2024 | 5,15 | 5,12 | +0,20% | 5,02 | 5,22 | 5,12 | 5,11 | 5,12 | 5.782 | 2.137.409.700 |
| 19/4/2024 | 4,98 | 5,11 | +2,61% | 4,93 | 5,14 | 5,05 | 5,11 | 5,12 | 7.140 | 2.073.780.000 |