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.
CEDO4 - CEDRO - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 19,98 | 19,98 | -4,63% | 19,98 | 19,98 | 19,98 | 20,00 | 20,80 | 2 | 399.600 |
| 20/1/2025 | 21,00 | 20,95 | -0,24% | 20,95 | 21,00 | 20,98 | 16,55 | 21,80 | 6 | 2.308.000 |
| 17/1/2025 | 21,00 | 21,00 | +0,24% | 21,00 | 21,00 | 21,00 | 20,95 | 21,50 | 1 | 420.000 |
| 16/1/2025 | 20,95 | 20,95 | -4,77% | 20,95 | 20,95 | 20,95 | 20,95 | 21,30 | 1 | 209.500 |
| 15/1/2025 | 22,00 | 22,00 | +1,90% | 22,00 | 22,00 | 22,00 | 20,95 | 22,00 | 1 | 220.000 |
| 13/1/2025 | 22,01 | 21,59 | -4,47% | 21,59 | 22,01 | 21,76 | 20,95 | 22,25 | 3 | 653.000 |
| 8/1/2025 | 22,50 | 22,60 | +2,73% | 22,00 | 22,60 | 22,46 | 21,59 | 22,49 | 4 | 2.696.000 |
| 7/1/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,59 | 22,48 | 1 | 220.000 |
| 3/1/2025 | 21,60 | 22,00 | -5,54% | 21,60 | 22,00 | 21,80 | 22,00 | 22,92 | 2 | 436.000 |
| 26/12/2024 | 21,50 | 23,29 | +10,07% | 21,50 | 23,50 | 22,62 | 21,76 | 23,10 | 9 | 6.334.600 |
| 23/12/2024 | 21,10 | 21,16 | +0,47% | 21,10 | 21,50 | 21,29 | 21,06 | 21,99 | 3 | 4.471.600 |
| 19/12/2024 | 21,50 | 21,06 | -4,23% | 21,06 | 21,50 | 21,28 | 21,06 | 21,99 | 2 | 425.600 |
| 18/12/2024 | 21,08 | 21,99 | +2,37% | 21,06 | 21,99 | 21,57 | 21,06 | 21,99 | 5 | 1.942.100 |
| 16/12/2024 | 21,48 | 21,48 | -0,09% | 21,48 | 21,48 | 21,48 | 21,28 | 22,00 | 1 | 1.074.000 |
| 13/12/2024 | 22,40 | 21,50 | -2,05% | 21,50 | 22,60 | 22,30 | 21,48 | 22,40 | 5 | 1.115.000 |
| 12/12/2024 | 21,95 | 21,95 | -2,44% | 21,95 | 21,95 | 21,95 | 21,51 | 22,50 | 1 | 878.000 |
| 11/12/2024 | 22,50 | 22,50 | +0,90% | 22,50 | 22,50 | 22,50 | 21,65 | 22,70 | 1 | 225.000 |
| 10/12/2024 | 22,75 | 22,30 | +0,72% | 22,01 | 22,75 | 22,23 | 21,79 | 22,30 | 8 | 2.445.400 |
| 9/12/2024 | 22,70 | 22,14 | 0,00% | 22,14 | 23,45 | 22,50 | 21,48 | 22,75 | 11 | 4.500.400 |
| 6/12/2024 | 21,39 | 22,14 | +2,69% | 21,38 | 22,14 | 21,67 | 21,55 | 29,90 | 13 | 9.968.900 |
| 5/12/2024 | 21,38 | 21,56 | -2,00% | 21,38 | 21,56 | 21,44 | 21,56 | 22,14 | 6 | 2.572.800 |
| 4/12/2024 | 21,40 | 22,00 | +2,80% | 21,40 | 22,50 | 21,88 | 22,00 | 22,50 | 7 | 4.815.000 |
| 3/12/2024 | 21,45 | 21,40 | -2,73% | 21,40 | 21,45 | 21,42 | 21,39 | 22,29 | 2 | 428.500 |
| 2/12/2024 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,38 | 22,50 | 1 | 2.640.000 |
| 29/11/2024 | 22,01 | 22,00 | -2,22% | 22,00 | 22,01 | 22,00 | 22,00 | 22,70 | 2 | 1.760.100 |
| 28/11/2024 | 23,00 | 22,50 | -2,30% | 22,14 | 23,00 | 22,71 | 21,38 | 22,93 | 8 | 9.995.800 |
| 26/11/2024 | 23,74 | 23,03 | +0,13% | 23,03 | 23,74 | 23,63 | 23,10 | 24,59 | 4 | 1.654.700 |
| 21/11/2024 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 23,70 | 3 | 1.380.000 |
| 19/11/2024 | 23,00 | 23,00 | +2,18% | 23,00 | 23,59 | 23,07 | 23,00 | 23,64 | 3 | 1.845.900 |
| 18/11/2024 | 24,09 | 22,51 | -6,60% | 22,51 | 24,10 | 23,40 | 22,51 | 23,00 | 6 | 4.681.900 |
| 14/11/2024 | 24,10 | 24,10 | +3,12% | 24,10 | 24,10 | 24,10 | 23,33 | 24,09 | 1 | 241.000 |
| 13/11/2024 | 23,20 | 23,37 | -6,56% | 23,20 | 24,58 | 23,46 | 22,93 | 24,58 | 9 | 2.581.300 |
| 11/11/2024 | 26,00 | 25,01 | -5,62% | 25,00 | 26,00 | 25,36 | 25,00 | 25,46 | 6 | 2.790.100 |
| 6/11/2024 | 24,45 | 26,50 | +13,73% | 24,45 | 26,50 | 25,33 | 26,00 | 26,99 | 13 | 8.108.400 |
| 5/11/2024 | 23,30 | 23,30 | 0,00% | 23,04 | 23,30 | 23,12 | 23,04 | 24,46 | 6 | 1.618.500 |
| 4/11/2024 | 23,31 | 23,30 | -0,89% | 23,30 | 23,31 | 23,30 | 23,35 | 24,46 | 2 | 466.100 |
| 1/11/2024 | 23,99 | 23,51 | -3,88% | 23,51 | 23,99 | 23,85 | 23,05 | 24,46 | 6 | 2.146.700 |
| 29/10/2024 | 23,72 | 24,46 | 0,00% | 23,72 | 24,46 | 24,17 | 23,71 | 24,46 | 3 | 725.300 |
| 24/10/2024 | 24,45 | 24,46 | +5,34% | 24,45 | 24,68 | 24,48 | 24,00 | 24,46 | 4 | 1.958.900 |
| 22/10/2024 | 23,38 | 23,22 | +2,74% | 23,10 | 24,00 | 23,46 | 23,11 | 24,46 | 15 | 6.100.400 |
| 17/10/2024 | 22,60 | 22,60 | +0,89% | 22,60 | 22,60 | 22,60 | 22,55 | 23,74 | 1 | 6.554.000 |
| 16/10/2024 | 22,40 | 22,40 | +0,18% | 22,40 | 22,40 | 22,40 | 22,40 | 23,74 | 1 | 448.000 |
| 14/10/2024 | 22,36 | 22,36 | 0,00% | 22,36 | 22,36 | 22,36 | 22,86 | 23,74 | 2 | 447.200 |
| 11/10/2024 | 22,36 | 22,36 | -2,95% | 22,36 | 22,36 | 22,36 | 22,36 | 23,74 | 1 | 894.400 |
| 9/10/2024 | 23,04 | 23,04 | -0,04% | 23,04 | 23,04 | 23,04 | 22,36 | 23,74 | 1 | 921.600 |
| 7/10/2024 | 23,05 | 23,05 | +0,04% | 23,04 | 23,05 | 23,04 | 23,04 | 24,46 | 5 | 1.843.700 |
| 4/10/2024 | 23,14 | 23,04 | -2,95% | 23,04 | 23,14 | 23,09 | 23,05 | 24,46 | 2 | 1.616.800 |
| 1/10/2024 | 23,74 | 23,74 | +3,22% | 23,74 | 23,84 | 23,75 | 23,14 | 24,46 | 6 | 4.038.800 |
| 30/9/2024 | 24,07 | 23,00 | -4,09% | 23,00 | 24,07 | 23,77 | 22,65 | 24,78 | 5 | 2.614.800 |
| 26/9/2024 | 23,96 | 23,98 | +0,33% | 23,96 | 24,00 | 23,99 | 23,95 | 24,78 | 4 | 2.159.400 |
| 24/9/2024 | 24,01 | 23,90 | -3,28% | 23,90 | 24,01 | 23,98 | 23,90 | 24,60 | 4 | 1.439.100 |
| 23/9/2024 | 24,46 | 24,71 | -1,16% | 24,00 | 24,71 | 24,16 | 24,00 | 24,60 | 5 | 2.416.300 |
| 12/9/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,46 | 25,20 | 1 | 250.000 |
| 11/9/2024 | 25,08 | 25,00 | +4,78% | 25,00 | 25,08 | 25,06 | 25,00 | 25,09 | 4 | 1.504.000 |
| 10/9/2024 | 23,86 | 23,86 | -0,38% | 23,86 | 23,86 | 23,86 | 24,00 | 24,79 | 1 | 715.800 |
| 9/9/2024 | 23,90 | 23,95 | -4,16% | 23,90 | 23,95 | 23,91 | 23,86 | 25,00 | 3 | 717.500 |
| 4/9/2024 | 24,99 | 24,99 | +2,00% | 24,99 | 24,99 | 24,99 | 23,90 | 25,00 | 1 | 249.900 |
| 30/8/2024 | 24,58 | 24,50 | -0,33% | 24,50 | 24,58 | 24,56 | 23,90 | 24,99 | 2 | 1.228.200 |
| 29/8/2024 | 24,58 | 24,58 | 0,00% | 24,58 | 24,58 | 24,58 | 24,58 | 25,08 | 1 | 245.800 |
| 27/8/2024 | 24,58 | 24,58 | +0,04% | 24,58 | 24,58 | 24,58 | 24,58 | 25,08 | 1 | 491.600 |
| 26/8/2024 | 25,08 | 24,57 | 0,00% | 24,57 | 25,08 | 24,82 | 24,57 | 25,08 | 2 | 496.500 |
| 23/8/2024 | 24,57 | 24,57 | +0,08% | 24,57 | 24,57 | 24,57 | 24,57 | 25,08 | 4 | 2.211.300 |
| 22/8/2024 | 24,46 | 24,55 | +1,87% | 24,11 | 24,56 | 24,48 | 24,11 | 24,57 | 5 | 8.815.400 |
| 21/8/2024 | 24,10 | 24,10 | +0,17% | 24,10 | 24,10 | 24,10 | 24,12 | 24,46 | 1 | 1.446.000 |
| 20/8/2024 | 24,39 | 24,06 | -3,76% | 24,06 | 24,99 | 24,52 | 24,03 | 25,09 | 5 | 2.452.400 |
| 16/8/2024 | 24,25 | 25,00 | -2,34% | 24,25 | 25,00 | 24,50 | 24,35 | 25,07 | 4 | 1.225.200 |
| 15/8/2024 | 24,40 | 25,60 | +7,61% | 24,40 | 25,60 | 25,07 | 24,41 | 25,60 | 18 | 10.781.300 |
| 14/8/2024 | 24,11 | 23,79 | -4,11% | 23,00 | 24,11 | 23,55 | 23,56 | 23,80 | 10 | 11.540.600 |
| 13/8/2024 | 21,59 | 24,81 | +17,81% | 21,59 | 24,81 | 22,98 | 23,59 | 26,90 | 25 | 10.341.900 |
| 12/8/2024 | 21,66 | 21,06 | 0,00% | 21,06 | 21,66 | 21,30 | 21,06 | 21,59 | 5 | 1.065.200 |
| 8/8/2024 | 21,06 | 21,06 | -2,45% | 21,06 | 21,26 | 21,17 | 21,10 | 21,70 | 4 | 3.175.600 |
| 7/8/2024 | 21,59 | 21,59 | 0,00% | 21,59 | 21,59 | 21,59 | 21,59 | 22,14 | 1 | 215.900 |
| 5/8/2024 | 22,01 | 21,59 | -10,00% | 21,50 | 22,01 | 21,91 | 17,00 | 22,40 | 6 | 2.191.700 |
| 2/8/2024 | 22,01 | 23,99 | -0,04% | 22,01 | 23,99 | 23,66 | 21,61 | 23,99 | 4 | 1.419.600 |
| 31/7/2024 | 24,11 | 24,00 | -0,46% | 24,00 | 24,11 | 24,03 | 21,70 | 24,00 | 2 | 721.100 |
| 29/7/2024 | 24,11 | 24,11 | -2,82% | 24,11 | 24,11 | 24,11 | 24,11 | 24,31 | 1 | 241.100 |
| 25/7/2024 | 24,81 | 24,81 | +7,87% | 24,81 | 24,81 | 24,81 | 21,50 | 24,65 | 3 | 744.300 |
| 23/7/2024 | 22,99 | 23,00 | +2,91% | 22,99 | 23,00 | 22,99 | 23,00 | 24,38 | 6 | 4.369.900 |
| 17/7/2024 | 22,35 | 22,35 | 0,00% | 22,35 | 22,35 | 22,35 | 22,00 | 24,38 | 1 | 223.500 |
| 16/7/2024 | 21,99 | 22,35 | +4,44% | 21,99 | 22,50 | 22,21 | 19,39 | 22,35 | 6 | 1.555.300 |
| 15/7/2024 | 21,85 | 21,40 | +1,42% | 21,40 | 21,85 | 21,62 | 19,67 | 21,40 | 4 | 865.000 |
| 11/7/2024 | 21,72 | 21,10 | -6,60% | 21,10 | 21,72 | 21,64 | 21,06 | 22,20 | 10 | 3.680.000 |
| 9/7/2024 | 22,59 | 22,59 | +4,58% | 22,59 | 22,59 | 22,59 | 22,59 | 24,38 | 5 | 3.388.500 |
| 8/7/2024 | 21,59 | 21,60 | +0,47% | 21,59 | 21,60 | 21,59 | 20,50 | 24,38 | 2 | 1.511.900 |
| 5/7/2024 | 22,30 | 21,50 | -3,59% | 21,50 | 22,30 | 21,63 | 21,51 | 22,20 | 8 | 1.730.400 |
| 3/7/2024 | 22,30 | 22,30 | 0,00% | 22,30 | 22,30 | 22,30 | 22,00 | 24,15 | 2 | 1.784.000 |
| 2/7/2024 | 22,41 | 22,30 | -0,49% | 22,30 | 22,41 | 22,39 | 22,50 | 24,15 | 3 | 2.462.900 |
| 1/7/2024 | 22,41 | 22,41 | 0,00% | 22,41 | 22,41 | 22,41 | 22,41 | 23,50 | 2 | 448.200 |
| 28/6/2024 | 22,41 | 22,41 | -3,15% | 22,41 | 22,41 | 22,41 | 22,41 | 24,15 | 3 | 672.300 |
| 27/6/2024 | 23,42 | 23,14 | -1,62% | 23,12 | 23,42 | 23,24 | 23,03 | 24,15 | 5 | 1.162.200 |
| 26/6/2024 | 23,22 | 23,52 | +1,29% | 23,22 | 23,99 | 23,54 | 23,42 | 24,15 | 6 | 8.005.900 |
| 20/6/2024 | 23,22 | 23,22 | -6,41% | 23,22 | 23,54 | 23,43 | 23,22 | 23,54 | 5 | 1.406.000 |
| 19/6/2024 | 25,00 | 24,81 | -4,58% | 24,81 | 25,00 | 24,90 | 16,55 | 24,81 | 2 | 498.100 |
| 18/6/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 16,55 | 26,65 | 1 | 11.180.000 |
| 14/6/2024 | 26,00 | 26,00 | +0,78% | 26,00 | 26,00 | 26,00 | 16,55 | 25,00 | 3 | 2.600.000 |
| 12/6/2024 | 25,80 | 25,80 | -1,15% | 25,80 | 25,80 | 25,80 | 16,55 | 26,53 | 1 | 516.000 |
| 11/6/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 21,63 | 26,10 | 2 | 522.000 |
| 7/6/2024 | 26,10 | 26,10 | 0,00% | 26,10 | 26,10 | 26,10 | 21,00 | 26,10 | 1 | 261.000 |
| 5/6/2024 | 26,21 | 26,10 | -6,59% | 26,10 | 26,25 | 26,20 | 16,55 | 26,54 | 5 | 1.310.200 |
| 3/6/2024 | 26,00 | 27,94 | +1,64% | 26,00 | 27,96 | 27,20 | 26,35 | 27,95 | 7 | 3.808.800 |
| 29/5/2024 | 27,92 | 27,49 | +1,44% | 27,17 | 27,99 | 27,52 | 26,10 | 27,50 | 6 | 9.632.800 |
| 28/5/2024 | 28,00 | 27,10 | -3,18% | 27,10 | 28,00 | 27,49 | 25,10 | 27,53 | 5 | 1.924.400 |
| 27/5/2024 | 26,98 | 27,99 | +3,74% | 26,98 | 27,99 | 27,57 | 26,15 | 28,00 | 4 | 1.378.800 |
| 21/5/2024 | 26,00 | 26,98 | +3,77% | 26,00 | 26,98 | 26,02 | 25,00 | 26,99 | 2 | 11.449.800 |
| 20/5/2024 | 26,00 | 26,00 | 0,00% | 25,99 | 26,00 | 25,99 | 25,00 | 27,50 | 6 | 3.119.800 |
| 17/5/2024 | 26,52 | 26,00 | -1,96% | 26,00 | 26,52 | 26,17 | 26,00 | 26,51 | 2 | 785.200 |
| 15/5/2024 | 29,88 | 26,52 | +0,08% | 26,52 | 29,88 | 28,91 | 26,51 | 27,90 | 25 | 14.748.700 |
| 13/5/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,00 | 26,50 | 1 | 265.000 |
| 9/5/2024 | 26,50 | 26,50 | -8,62% | 26,50 | 26,50 | 26,50 | 26,04 | 28,00 | 2 | 1.060.000 |
| 6/5/2024 | 27,60 | 29,00 | +7,33% | 27,60 | 29,98 | 28,24 | 26,00 | 28,90 | 9 | 4.519.600 |
| 3/5/2024 | 27,50 | 27,02 | +0,07% | 26,30 | 27,60 | 26,86 | 27,00 | 27,70 | 10 | 3.492.600 |
| 2/5/2024 | 27,48 | 27,00 | -1,75% | 26,99 | 27,48 | 27,02 | 26,30 | 28,00 | 11 | 10.269.500 |
| 30/4/2024 | 27,49 | 27,48 | -0,04% | 27,48 | 27,49 | 27,48 | 26,00 | 27,43 | 2 | 2.198.500 |
| 25/4/2024 | 27,49 | 27,49 | 0,00% | 27,49 | 27,49 | 27,49 | 25,00 | 27,49 | 1 | 6.872.500 |
| 24/4/2024 | 28,50 | 27,49 | -0,04% | 27,49 | 28,50 | 27,99 | 25,01 | 28,50 | 5 | 1.679.700 |
| 23/4/2024 | 27,50 | 27,50 | +0,04% | 27,50 | 27,50 | 27,50 | 27,55 | 29,50 | 1 | 275.000 |
| 17/4/2024 | 27,24 | 27,49 | +0,92% | 26,00 | 27,49 | 26,55 | 26,41 | 27,50 | 8 | 2.124.600 |
| 16/4/2024 | 27,24 | 27,24 | -0,04% | 27,24 | 27,24 | 27,24 | 26,00 | 27,20 | 2 | 817.200 |
| 15/4/2024 | 27,50 | 27,25 | -0,91% | 27,25 | 27,50 | 27,43 | 26,00 | 27,25 | 10 | 5.487.500 |
| 12/4/2024 | 29,60 | 27,50 | -7,09% | 27,50 | 29,60 | 28,76 | 26,00 | 27,50 | 3 | 2.876.000 |
| 11/4/2024 | 27,38 | 29,60 | +8,31% | 27,38 | 29,60 | 29,07 | 27,84 | 29,60 | 19 | 14.828.400 |
| 9/4/2024 | 27,31 | 27,33 | -1,83% | 27,31 | 27,33 | 27,30 | 27,26 | 27,84 | 4 | 1.092.100 |
| 8/4/2024 | 27,86 | 27,84 | -0,04% | 27,84 | 27,86 | 27,84 | 27,26 | 27,84 | 9 | 6.126.100 |
| 5/4/2024 | 27,86 | 27,85 | 0,00% | 27,85 | 27,86 | 27,85 | 27,85 | 28,42 | 2 | 557.100 |
| 4/4/2024 | 27,85 | 27,85 | -2,01% | 27,85 | 27,85 | 27,85 | 27,85 | 28,40 | 2 | 557.000 |
| 3/4/2024 | 27,01 | 28,42 | +3,27% | 26,20 | 28,42 | 27,12 | 27,84 | 28,42 | 27 | 17.089.000 |
| 2/4/2024 | 28,15 | 27,52 | -1,71% | 27,52 | 29,50 | 28,43 | 27,01 | 28,00 | 19 | 10.521.900 |
| 1/4/2024 | 27,66 | 28,00 | 0,00% | 27,66 | 29,00 | 28,55 | 28,00 | 28,95 | 18 | 9.707.000 |
| 28/3/2024 | 30,74 | 28,00 | -10,88% | 28,00 | 30,81 | 28,68 | 28,00 | 28,40 | 54 | 19.795.800 |
| 27/3/2024 | 31,31 | 31,42 | +2,21% | 31,31 | 31,84 | 31,43 | 30,74 | 31,85 | 17 | 14.457.800 |
| 26/3/2024 | 30,74 | 30,74 | 0,00% | 30,74 | 30,74 | 30,74 | 30,74 | 31,84 | 8 | 3.381.400 |
| 25/3/2024 | 30,16 | 30,74 | +3,92% | 30,16 | 32,00 | 30,88 | 30,74 | 31,50 | 19 | 8.648.500 |
| 22/3/2024 | 28,42 | 29,58 | +4,08% | 28,42 | 30,16 | 29,59 | 29,58 | 29,99 | 37 | 69.851.800 |
| 21/3/2024 | 29,93 | 28,42 | -5,24% | 28,42 | 29,93 | 29,23 | 27,00 | 28,42 | 20 | 14.033.900 |
| 20/3/2024 | 30,79 | 29,99 | 0,00% | 29,99 | 30,79 | 30,25 | 29,11 | 29,47 | 5 | 1.815.400 |
| 18/3/2024 | 28,00 | 29,99 | +7,11% | 28,00 | 29,99 | 28,59 | 27,50 | 29,99 | 4 | 2.859.700 |
| 15/3/2024 | 26,72 | 28,00 | +4,87% | 26,72 | 28,00 | 26,93 | 27,15 | 33,96 | 9 | 4.579.100 |
| 14/3/2024 | 27,84 | 26,70 | +0,07% | 26,65 | 27,84 | 27,10 | 27,00 | 27,84 | 9 | 5.149.300 |
| 13/3/2024 | 26,68 | 26,68 | 0,00% | 26,68 | 26,68 | 26,68 | 26,68 | 27,80 | 1 | 533.600 |
| 12/3/2024 | 27,00 | 26,68 | -3,99% | 26,68 | 27,00 | 26,77 | 26,68 | 27,80 | 5 | 2.677.700 |
| 11/3/2024 | 27,84 | 27,79 | -0,18% | 27,00 | 27,84 | 27,49 | 27,00 | 27,80 | 12 | 4.398.900 |
| 8/3/2024 | 28,27 | 27,84 | +6,46% | 27,83 | 28,28 | 28,09 | 0,00 | 0,00 | 14 | 8.146.400 |
| 7/3/2024 | 26,10 | 26,15 | +0,19% | 26,10 | 26,15 | 26,14 | 26,12 | 27,26 | 2 | 7.320.500 |
| 6/3/2024 | 26,68 | 26,10 | -2,17% | 26,10 | 27,26 | 26,68 | 26,10 | 27,26 | 6 | 2.668.000 |
| 5/3/2024 | 25,52 | 26,68 | +4,55% | 25,52 | 26,68 | 26,03 | 26,10 | 26,68 | 7 | 4.426.200 |
| 4/3/2024 | 26,00 | 25,52 | -0,31% | 25,52 | 26,00 | 25,76 | 25,52 | 26,00 | 2 | 1.030.400 |
| 29/2/2024 | 26,00 | 25,60 | -1,92% | 25,52 | 26,00 | 25,59 | 25,53 | 26,68 | 4 | 8.191.200 |
| 28/2/2024 | 26,00 | 26,10 | +2,27% | 26,00 | 26,10 | 26,08 | 25,52 | 25,79 | 7 | 2.869.800 |
| 27/2/2024 | 25,00 | 25,52 | +2,08% | 25,00 | 25,52 | 25,18 | 25,10 | 26,00 | 4 | 2.770.800 |
| 26/2/2024 | 24,94 | 25,00 | +0,24% | 24,90 | 25,00 | 24,94 | 25,00 | 25,52 | 11 | 5.987.000 |
| 23/2/2024 | 25,01 | 24,94 | -0,32% | 24,93 | 25,01 | 24,95 | 0,00 | 0,00 | 20 | 16.469.800 |
| 22/2/2024 | 26,49 | 25,02 | -3,77% | 25,02 | 26,49 | 25,95 | 25,00 | 26,00 | 7 | 6.487.600 |
| 20/2/2024 | 25,52 | 26,00 | +1,88% | 25,52 | 26,00 | 25,83 | 25,70 | 26,00 | 3 | 775.100 |
| 19/2/2024 | 25,57 | 25,52 | -0,08% | 25,52 | 25,57 | 25,53 | 25,52 | 26,00 | 8 | 5.618.100 |
| 16/2/2024 | 26,40 | 25,54 | -2,70% | 25,54 | 26,40 | 25,74 | 25,54 | 26,00 | 11 | 8.237.200 |
| 15/2/2024 | 26,25 | 26,25 | -1,61% | 26,25 | 26,25 | 26,25 | 25,90 | 26,25 | 1 | 262.500 |
| 14/2/2024 | 26,58 | 26,68 | +0,38% | 26,58 | 26,68 | 26,63 | 25,90 | 26,68 | 3 | 799.100 |
| 9/2/2024 | 25,91 | 26,58 | +2,19% | 25,90 | 26,60 | 25,96 | 0,00 | 0,00 | 12 | 8.050.100 |
| 8/2/2024 | 26,01 | 26,01 | -2,22% | 26,00 | 26,01 | 26,00 | 26,00 | 26,64 | 3 | 1.560.200 |
| 7/2/2024 | 25,90 | 26,60 | +2,31% | 25,90 | 26,60 | 26,29 | 25,91 | 26,68 | 8 | 4.469.400 |
| 6/2/2024 | 26,00 | 26,00 | 0,00% | 25,99 | 26,00 | 25,99 | 26,00 | 26,50 | 12 | 17.419.900 |
| 5/2/2024 | 26,68 | 26,00 | -0,38% | 26,00 | 26,68 | 26,19 | 25,90 | 26,00 | 10 | 7.857.800 |
| 2/2/2024 | 26,10 | 26,10 | -2,61% | 26,10 | 26,10 | 26,10 | 25,52 | 26,60 | 2 | 1.305.000 |
| 1/2/2024 | 26,48 | 26,80 | +1,21% | 26,10 | 26,80 | 26,23 | 26,10 | 26,80 | 6 | 2.885.700 |
| 31/1/2024 | 26,69 | 26,48 | -0,75% | 26,48 | 26,69 | 26,63 | 26,48 | 27,26 | 7 | 3.195.700 |
| 30/1/2024 | 26,32 | 26,68 | -6,12% | 26,32 | 26,68 | 26,39 | 26,68 | 27,84 | 13 | 3.958.800 |
| 29/1/2024 | 27,26 | 28,42 | +4,49% | 27,26 | 28,42 | 28,16 | 27,26 | 28,42 | 10 | 3.379.800 |
| 26/1/2024 | 27,50 | 27,20 | -0,22% | 27,20 | 27,50 | 27,36 | 23,90 | 28,39 | 8 | 3.010.100 |
| 25/1/2024 | 27,84 | 27,26 | +0,22% | 27,26 | 28,65 | 27,92 | 27,26 | 28,40 | 14 | 12.565.200 |
| 24/1/2024 | 27,85 | 27,20 | -2,30% | 27,18 | 27,85 | 27,39 | 27,20 | 27,84 | 7 | 5.204.500 |
| 23/1/2024 | 28,01 | 27,84 | -3,13% | 27,84 | 28,50 | 28,13 | 27,84 | 28,50 | 10 | 2.813.500 |
| 22/1/2024 | 29,53 | 28,74 | -2,68% | 28,08 | 29,53 | 28,79 | 28,08 | 28,75 | 8 | 4.606.500 |