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.
CGAS5F - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 125,95 | 125,51 | -0,44% | 125,00 | 127,79 | 126,39 | 123,92 | 127,00 | 53 | 4.562.874 |
| 20/1/2025 | 124,75 | 126,06 | -0,97% | 124,04 | 127,75 | 125,83 | 124,51 | 127,00 | 88 | 4.177.611 |
| 17/1/2025 | 121,00 | 127,29 | +3,57% | 121,00 | 127,99 | 125,55 | 123,05 | 127,50 | 122 | 6.240.317 |
| 16/1/2025 | 126,99 | 122,90 | -2,38% | 122,90 | 126,99 | 123,62 | 122,90 | 124,38 | 51 | 2.287.115 |
| 15/1/2025 | 123,00 | 125,89 | +2,73% | 122,11 | 125,89 | 124,05 | 123,20 | 125,89 | 77 | 4.056.554 |
| 14/1/2025 | 123,99 | 122,55 | -0,45% | 121,54 | 125,00 | 123,63 | 122,53 | 124,90 | 47 | 2.930.061 |
| 13/1/2025 | 125,24 | 123,10 | -0,73% | 120,71 | 125,24 | 122,64 | 123,09 | 123,10 | 72 | 4.059.568 |
| 10/1/2025 | 124,20 | 124,00 | +0,01% | 122,99 | 124,47 | 123,78 | 123,10 | 124,01 | 38 | 2.847.018 |
| 9/1/2025 | 122,88 | 123,99 | -0,04% | 122,88 | 126,91 | 123,92 | 123,00 | 124,19 | 78 | 7.423.349 |
| 8/1/2025 | 124,00 | 124,04 | +0,03% | 123,00 | 126,62 | 124,61 | 123,50 | 126,95 | 45 | 4.261.859 |
| 7/1/2025 | 124,00 | 124,00 | 0,00% | 122,61 | 126,92 | 124,21 | 122,85 | 124,70 | 53 | 3.328.965 |
| 6/1/2025 | 120,00 | 124,00 | +3,94% | 119,00 | 124,00 | 120,91 | 121,04 | 125,36 | 98 | 8.427.892 |
| 3/1/2025 | 123,92 | 119,30 | -1,40% | 119,00 | 124,02 | 121,67 | 119,02 | 123,74 | 119 | 6.716.653 |
| 2/1/2025 | 122,50 | 121,00 | +0,44% | 118,26 | 122,50 | 120,94 | 121,00 | 122,01 | 94 | 4.861.801 |
| 30/12/2024 | 124,69 | 120,47 | -2,45% | 118,15 | 124,69 | 121,82 | 119,79 | 122,94 | 183 | 11.037.343 |
| 27/12/2024 | 122,90 | 123,49 | +0,48% | 119,93 | 125,58 | 122,22 | 121,10 | 127,00 | 164 | 10.193.760 |
| 26/12/2024 | 123,22 | 122,90 | +0,33% | 122,20 | 128,30 | 124,46 | 122,85 | 122,90 | 205 | 9.446.712 |
| 23/12/2024 | 132,97 | 122,50 | -2,36% | 122,00 | 132,97 | 125,70 | 122,00 | 126,00 | 145 | 7.517.204 |
| 20/12/2024 | 128,27 | 125,46 | -1,29% | 125,35 | 130,00 | 127,50 | 125,07 | 125,46 | 93 | 6.043.638 |
| 19/12/2024 | 127,00 | 127,10 | +0,09% | 125,51 | 130,00 | 127,63 | 126,00 | 130,00 | 77 | 4.530.923 |
| 18/12/2024 | 133,20 | 126,98 | -5,06% | 122,95 | 133,75 | 128,65 | 123,51 | 126,98 | 108 | 5.326.513 |
| 17/12/2024 | 132,40 | 133,75 | +1,04% | 129,98 | 133,79 | 132,83 | 132,34 | 133,75 | 39 | 3.161.450 |
| 16/12/2024 | 131,81 | 132,37 | -1,46% | 130,60 | 133,69 | 132,38 | 132,36 | 133,50 | 64 | 3.058.115 |
| 13/12/2024 | 134,50 | 134,33 | +0,55% | 131,73 | 134,94 | 133,67 | 132,74 | 134,33 | 55 | 2.874.026 |
| 12/12/2024 | 134,52 | 133,59 | +1,04% | 130,27 | 134,52 | 132,85 | 130,69 | 133,85 | 44 | 4.742.988 |
| 11/12/2024 | 132,50 | 132,21 | +0,27% | 128,05 | 135,00 | 131,86 | 130,27 | 134,55 | 54 | 3.098.782 |
| 10/12/2024 | 133,07 | 131,85 | +0,34% | 131,00 | 134,78 | 131,87 | 131,85 | 132,15 | 63 | 2.611.092 |
| 9/12/2024 | 130,00 | 131,40 | -0,59% | 129,26 | 134,89 | 131,41 | 129,34 | 134,90 | 97 | 5.755.950 |
| 6/12/2024 | 129,02 | 132,18 | +1,98% | 129,01 | 132,77 | 131,04 | 130,80 | 132,43 | 60 | 2.004.991 |
| 5/12/2024 | 130,85 | 129,62 | -0,18% | 129,00 | 130,85 | 129,85 | 129,00 | 131,25 | 61 | 6.194.110 |
| 4/12/2024 | 131,88 | 129,85 | -0,15% | 129,68 | 134,96 | 130,30 | 129,68 | 129,86 | 56 | 2.384.652 |
| 3/12/2024 | 132,99 | 130,05 | +0,35% | 130,03 | 136,50 | 131,16 | 130,00 | 131,88 | 90 | 6.217.422 |
| 2/12/2024 | 129,63 | 129,60 | -0,40% | 129,60 | 136,46 | 130,44 | 129,60 | 131,00 | 79 | 5.557.042 |
| 29/11/2024 | 132,78 | 130,12 | -1,02% | 129,00 | 136,99 | 133,37 | 130,12 | 133,00 | 65 | 3.187.682 |
| 28/11/2024 | 129,20 | 131,46 | +1,75% | 128,50 | 133,02 | 129,77 | 129,01 | 130,60 | 77 | 3.464.919 |
| 27/11/2024 | 130,28 | 129,20 | +0,16% | 128,93 | 131,55 | 130,48 | 129,00 | 129,79 | 61 | 4.253.732 |
| 26/11/2024 | 137,00 | 128,99 | -1,38% | 128,99 | 137,00 | 130,86 | 128,99 | 131,49 | 63 | 3.572.624 |
| 25/11/2024 | 128,99 | 130,79 | +1,00% | 128,50 | 133,50 | 130,41 | 128,75 | 133,50 | 96 | 4.968.884 |
| 22/11/2024 | 128,48 | 129,49 | +0,79% | 126,11 | 130,96 | 128,45 | 127,57 | 129,00 | 103 | 6.037.410 |
| 21/11/2024 | 128,11 | 128,48 | -0,39% | 127,52 | 129,60 | 128,46 | 127,50 | 128,99 | 62 | 3.507.147 |
| 19/11/2024 | 128,09 | 128,98 | +1,96% | 127,44 | 129,00 | 128,15 | 127,57 | 129,00 | 62 | 3.344.868 |
| 18/11/2024 | 129,97 | 126,50 | +0,32% | 126,01 | 129,97 | 127,28 | 126,50 | 127,98 | 102 | 10.615.966 |
| 14/11/2024 | 132,49 | 126,10 | -3,13% | 125,60 | 133,34 | 129,35 | 126,11 | 131,22 | 90 | 7.023.882 |
| 13/11/2024 | 135,11 | 130,18 | -4,91% | 130,01 | 135,11 | 131,70 | 130,50 | 132,49 | 71 | 7.375.625 |
| 12/11/2024 | 137,00 | 136,90 | +0,65% | 132,00 | 137,89 | 135,47 | 136,90 | 137,10 | 178 | 14.549.886 |
| 11/11/2024 | 136,50 | 136,01 | +0,01% | 136,00 | 139,40 | 137,10 | 136,00 | 137,20 | 178 | 9.542.602 |
| 8/11/2024 | 130,34 | 136,00 | +6,42% | 130,33 | 140,00 | 135,14 | 133,09 | 136,01 | 216 | 17.311.946 |
| 7/11/2024 | 129,49 | 127,80 | -0,14% | 127,79 | 130,34 | 129,21 | 127,80 | 129,00 | 57 | 4.173.548 |
| 6/11/2024 | 129,47 | 127,98 | +1,57% | 125,81 | 129,47 | 127,75 | 127,40 | 129,38 | 61 | 4.088.233 |
| 5/11/2024 | 128,50 | 126,00 | -0,40% | 125,35 | 128,50 | 126,58 | 125,36 | 126,80 | 70 | 5.708.821 |
| 4/11/2024 | 129,98 | 126,50 | -2,07% | 125,64 | 129,98 | 127,50 | 126,00 | 127,00 | 63 | 3.468.255 |
| 1/11/2024 | 126,15 | 129,18 | +0,69% | 125,00 | 129,98 | 127,68 | 126,21 | 129,99 | 81 | 4.928.714 |
| 31/10/2024 | 129,83 | 128,29 | -0,58% | 122,73 | 130,18 | 127,59 | 127,30 | 129,99 | 62 | 3.215.512 |
| 30/10/2024 | 129,00 | 129,04 | +0,02% | 127,00 | 129,04 | 128,53 | 127,01 | 128,55 | 36 | 2.994.978 |
| 29/10/2024 | 130,96 | 129,02 | -0,34% | 128,62 | 130,96 | 130,02 | 129,02 | 130,34 | 24 | 702.138 |
| 28/10/2024 | 127,51 | 129,46 | -0,04% | 127,51 | 130,29 | 128,67 | 127,86 | 130,14 | 32 | 2.367.690 |
| 25/10/2024 | 129,71 | 129,51 | -0,15% | 127,36 | 132,32 | 130,55 | 128,01 | 130,33 | 45 | 3.420.569 |
| 24/10/2024 | 129,00 | 129,70 | -0,23% | 129,00 | 130,49 | 129,65 | 129,00 | 129,70 | 20 | 790.877 |
| 23/10/2024 | 127,00 | 130,00 | +1,25% | 126,01 | 130,00 | 129,82 | 129,99 | 130,00 | 45 | 4.569.894 |
| 22/10/2024 | 127,50 | 128,40 | +1,55% | 125,23 | 128,40 | 127,78 | 127,83 | 128,40 | 32 | 1.367.328 |
| 21/10/2024 | 127,00 | 126,44 | +0,77% | 124,01 | 128,02 | 126,41 | 126,43 | 128,03 | 32 | 2.174.349 |
| 18/10/2024 | 128,20 | 125,48 | -1,16% | 124,41 | 128,30 | 127,35 | 124,71 | 127,55 | 41 | 1.018.858 |
| 17/10/2024 | 127,44 | 126,95 | +0,74% | 125,00 | 127,44 | 126,75 | 126,95 | 127,00 | 52 | 1.597.127 |
| 16/10/2024 | 126,00 | 126,02 | +2,46% | 125,51 | 127,18 | 126,58 | 126,02 | 126,81 | 53 | 2.063.254 |
| 15/10/2024 | 129,14 | 123,00 | -4,06% | 123,00 | 129,14 | 125,53 | 123,00 | 128,47 | 94 | 5.448.432 |
| 14/10/2024 | 127,50 | 128,20 | -0,04% | 121,00 | 129,87 | 127,61 | 126,81 | 129,49 | 95 | 3.662.431 |
| 11/10/2024 | 127,98 | 128,25 | +0,60% | 126,70 | 129,30 | 128,77 | 127,51 | 129,25 | 116 | 6.567.402 |
| 10/10/2024 | 129,00 | 127,49 | -1,35% | 126,00 | 129,00 | 127,12 | 126,90 | 127,99 | 53 | 2.199.241 |
| 9/10/2024 | 128,16 | 129,24 | +0,84% | 126,44 | 129,24 | 127,84 | 127,71 | 129,24 | 75 | 4.180.519 |
| 8/10/2024 | 128,33 | 128,16 | +0,28% | 127,57 | 129,29 | 128,51 | 128,00 | 128,70 | 41 | 3.894.125 |
| 7/10/2024 | 128,88 | 127,80 | +0,16% | 127,80 | 129,06 | 128,27 | 127,80 | 128,25 | 47 | 2.219.156 |
| 4/10/2024 | 127,51 | 127,60 | -0,70% | 127,45 | 128,50 | 128,09 | 127,60 | 128,31 | 42 | 2.869.412 |
| 3/10/2024 | 127,45 | 128,50 | +0,16% | 127,45 | 129,19 | 128,58 | 128,01 | 128,50 | 24 | 874.344 |
| 2/10/2024 | 128,10 | 128,30 | +0,16% | 128,00 | 130,48 | 128,56 | 128,12 | 129,98 | 33 | 1.954.196 |
| 1/10/2024 | 128,84 | 128,10 | -0,68% | 128,00 | 130,00 | 128,57 | 128,10 | 128,82 | 43 | 4.140.003 |
| 30/9/2024 | 127,01 | 128,98 | +0,37% | 127,01 | 129,93 | 128,94 | 127,46 | 128,98 | 33 | 2.166.287 |
| 26/9/2024 | 128,76 | 128,50 | -1,11% | 128,50 | 131,99 | 129,53 | 128,42 | 129,32 | 167 | 6.087.985 |
| 25/9/2024 | 128,76 | 129,94 | +0,73% | 128,76 | 130,00 | 129,39 | 128,76 | 129,94 | 58 | 2.251.435 |
| 24/9/2024 | 128,96 | 129,00 | +0,02% | 126,51 | 129,00 | 128,09 | 127,91 | 129,00 | 80 | 5.046.786 |
| 23/9/2024 | 128,89 | 128,97 | +1,01% | 127,18 | 130,00 | 128,74 | 127,21 | 128,99 | 53 | 5.471.793 |
| 20/9/2024 | 126,43 | 127,68 | -0,26% | 126,43 | 128,00 | 127,41 | 127,01 | 127,65 | 56 | 2.854.183 |
| 19/9/2024 | 126,00 | 128,01 | +0,09% | 126,00 | 129,08 | 128,06 | 128,01 | 128,97 | 39 | 2.305.251 |
| 18/9/2024 | 125,95 | 127,90 | -0,07% | 125,95 | 128,29 | 127,59 | 126,55 | 128,28 | 42 | 2.679.454 |
| 17/9/2024 | 128,49 | 127,99 | -0,30% | 125,00 | 129,99 | 127,77 | 126,51 | 128,81 | 68 | 5.098.365 |
| 16/9/2024 | 126,11 | 128,38 | +0,69% | 126,00 | 128,49 | 127,25 | 126,05 | 128,30 | 71 | 5.344.509 |
| 13/9/2024 | 128,00 | 127,50 | +1,20% | 126,07 | 128,20 | 127,52 | 127,07 | 127,91 | 49 | 3.047.801 |
| 12/9/2024 | 127,90 | 125,99 | -1,28% | 125,98 | 127,90 | 127,03 | 126,01 | 127,04 | 31 | 3.595.209 |
| 11/9/2024 | 126,09 | 127,63 | +1,73% | 124,23 | 127,63 | 125,77 | 126,11 | 127,98 | 87 | 3.773.145 |
| 10/9/2024 | 125,51 | 125,46 | -0,52% | 124,26 | 128,20 | 126,28 | 125,50 | 125,89 | 106 | 8.524.514 |
| 9/9/2024 | 125,88 | 126,11 | +0,33% | 123,58 | 127,98 | 126,54 | 126,10 | 127,00 | 105 | 7.757.411 |
| 6/9/2024 | 124,00 | 125,69 | +0,56% | 123,08 | 125,88 | 124,61 | 123,59 | 125,70 | 68 | 4.249.496 |
| 5/9/2024 | 124,99 | 124,99 | +2,44% | 123,00 | 125,87 | 123,95 | 124,09 | 125,10 | 36 | 2.764.282 |
| 4/9/2024 | 125,00 | 122,01 | -2,01% | 121,62 | 125,00 | 123,48 | 122,02 | 123,99 | 37 | 1.592.984 |
| 3/9/2024 | 123,83 | 124,51 | +0,65% | 121,00 | 125,67 | 124,05 | 123,50 | 124,51 | 81 | 4.738.914 |
| 2/9/2024 | 122,00 | 123,71 | +2,20% | 121,02 | 127,10 | 122,78 | 121,10 | 123,60 | 105 | 4.837.867 |
| 30/8/2024 | 120,90 | 121,05 | +1,13% | 120,00 | 122,00 | 120,86 | 120,22 | 121,06 | 101 | 3.408.474 |
| 29/8/2024 | 117,21 | 119,70 | +2,85% | 117,21 | 120,58 | 118,82 | 117,74 | 120,00 | 54 | 4.467.837 |
| 28/8/2024 | 118,20 | 116,38 | -1,65% | 116,38 | 120,88 | 117,91 | 116,39 | 118,89 | 52 | 4.174.117 |
| 27/8/2024 | 119,05 | 118,33 | -0,14% | 117,50 | 120,04 | 118,60 | 118,20 | 119,08 | 57 | 3.059.920 |
| 26/8/2024 | 118,29 | 118,50 | +3,79% | 115,83 | 119,00 | 118,01 | 117,99 | 118,50 | 63 | 3.917.934 |
| 23/8/2024 | 114,00 | 114,17 | -1,07% | 114,00 | 118,00 | 115,88 | 115,80 | 116,98 | 58 | 3.383.736 |
| 22/8/2024 | 115,14 | 115,40 | +1,84% | 114,00 | 117,90 | 115,85 | 115,42 | 117,20 | 70 | 9.662.290 |
| 21/8/2024 | 114,00 | 113,31 | -0,78% | 113,00 | 114,76 | 113,69 | 113,23 | 114,97 | 49 | 2.376.249 |
| 20/8/2024 | 114,11 | 114,20 | +1,05% | 112,92 | 116,24 | 114,18 | 113,47 | 115,15 | 63 | 3.311.228 |
| 19/8/2024 | 112,50 | 113,01 | +0,01% | 111,47 | 115,79 | 112,99 | 113,00 | 117,60 | 134 | 9.503.263 |
| 16/8/2024 | 114,81 | 113,00 | -0,85% | 112,00 | 114,81 | 113,25 | 112,50 | 114,49 | 83 | 4.462.336 |
| 15/8/2024 | 113,53 | 113,97 | +0,39% | 111,00 | 114,97 | 112,79 | 113,02 | 113,80 | 112 | 6.936.758 |
| 14/8/2024 | 118,00 | 113,53 | -8,30% | 112,71 | 118,00 | 114,46 | 113,53 | 114,19 | 135 | 8.241.646 |
| 13/8/2024 | 126,93 | 123,80 | -1,21% | 123,37 | 128,04 | 125,06 | 123,80 | 123,97 | 333 | 29.540.654 |
| 12/8/2024 | 123,26 | 125,31 | +2,75% | 122,02 | 125,99 | 125,11 | 125,27 | 125,31 | 285 | 25.274.160 |
| 9/8/2024 | 117,50 | 121,96 | +9,96% | 117,50 | 125,99 | 122,40 | 121,96 | 124,00 | 272 | 25.044.052 |
| 8/8/2024 | 110,01 | 110,91 | +0,64% | 110,01 | 112,40 | 111,41 | 110,50 | 112,40 | 22 | 1.247.801 |
| 7/8/2024 | 112,14 | 110,20 | -0,29% | 110,01 | 112,20 | 110,52 | 110,19 | 111,26 | 47 | 1.945.179 |
| 6/8/2024 | 113,55 | 110,52 | -1,69% | 110,52 | 113,79 | 111,86 | 110,52 | 112,47 | 54 | 2.516.962 |
| 5/8/2024 | 112,78 | 112,42 | +0,21% | 110,34 | 112,78 | 112,00 | 111,41 | 112,42 | 53 | 2.094.446 |
| 2/8/2024 | 112,79 | 112,19 | +0,39% | 111,01 | 112,79 | 112,16 | 111,00 | 112,72 | 31 | 1.413.224 |
| 1/8/2024 | 111,50 | 111,75 | -1,02% | 111,00 | 112,79 | 112,39 | 111,50 | 112,79 | 42 | 1.730.893 |
| 31/7/2024 | 111,59 | 112,90 | +1,16% | 110,71 | 112,90 | 111,29 | 112,00 | 112,91 | 39 | 2.214.724 |
| 30/7/2024 | 113,25 | 111,60 | +1,12% | 109,80 | 113,25 | 111,30 | 110,34 | 112,99 | 67 | 3.205.637 |
| 29/7/2024 | 113,99 | 110,36 | -1,75% | 110,08 | 113,99 | 111,25 | 110,38 | 113,17 | 54 | 2.792.526 |
| 26/7/2024 | 110,92 | 112,33 | +2,68% | 109,26 | 112,78 | 110,80 | 112,33 | 114,00 | 34 | 1.639.984 |
| 25/7/2024 | 109,52 | 109,40 | +1,39% | 109,40 | 112,78 | 110,55 | 109,40 | 112,50 | 79 | 4.576.908 |
| 24/7/2024 | 116,30 | 107,90 | -7,34% | 105,26 | 118,50 | 110,45 | 107,50 | 112,90 | 157 | 10.382.834 |
| 23/7/2024 | 115,30 | 116,45 | +0,60% | 114,01 | 117,39 | 115,01 | 114,91 | 116,65 | 52 | 2.840.866 |
| 22/7/2024 | 113,81 | 115,75 | +1,48% | 113,00 | 115,75 | 114,06 | 115,30 | 115,75 | 53 | 2.475.298 |
| 19/7/2024 | 115,46 | 114,06 | -0,20% | 113,61 | 115,46 | 114,82 | 114,02 | 115,45 | 24 | 574.133 |
| 18/7/2024 | 115,72 | 114,29 | +0,25% | 114,00 | 115,72 | 114,99 | 114,02 | 114,50 | 29 | 2.656.302 |
| 17/7/2024 | 113,53 | 114,00 | -0,66% | 113,53 | 115,99 | 114,33 | 113,51 | 114,00 | 37 | 2.275.300 |
| 16/7/2024 | 113,92 | 114,76 | +1,02% | 113,92 | 115,05 | 114,65 | 114,30 | 115,05 | 30 | 1.524.891 |
| 15/7/2024 | 115,98 | 113,60 | -1,22% | 113,50 | 115,98 | 114,22 | 113,60 | 114,99 | 53 | 2.501.522 |
| 12/7/2024 | 115,75 | 115,00 | -0,62% | 113,35 | 115,75 | 115,20 | 113,90 | 115,00 | 50 | 2.453.922 |
| 11/7/2024 | 114,00 | 115,72 | +1,96% | 112,60 | 115,72 | 113,81 | 113,09 | 115,72 | 70 | 3.801.347 |
| 10/7/2024 | 114,06 | 113,50 | -0,80% | 112,00 | 114,75 | 113,22 | 113,00 | 113,50 | 131 | 7.053.674 |
| 9/7/2024 | 117,99 | 114,41 | -0,72% | 114,00 | 118,00 | 114,79 | 113,71 | 115,14 | 52 | 2.915.729 |
| 8/7/2024 | 118,00 | 115,24 | -2,34% | 113,00 | 118,00 | 114,44 | 113,00 | 116,99 | 93 | 5.253.027 |
| 5/7/2024 | 116,71 | 118,00 | +2,55% | 113,72 | 118,00 | 115,76 | 115,38 | 118,00 | 67 | 3.299.444 |
| 4/7/2024 | 116,98 | 115,07 | +1,52% | 113,64 | 116,98 | 114,76 | 114,00 | 115,08 | 44 | 2.088.743 |
| 3/7/2024 | 114,08 | 113,35 | +0,76% | 113,35 | 116,00 | 115,30 | 113,21 | 117,18 | 37 | 2.006.254 |
| 2/7/2024 | 113,96 | 112,50 | -1,17% | 112,03 | 114,83 | 113,41 | 112,21 | 113,88 | 58 | 2.483.688 |
| 1/7/2024 | 114,90 | 113,83 | +0,91% | 112,87 | 115,62 | 114,80 | 113,69 | 114,50 | 41 | 2.514.248 |
| 28/6/2024 | 114,99 | 112,80 | -0,84% | 112,80 | 118,00 | 114,31 | 112,80 | 114,70 | 51 | 2.240.529 |
| 27/6/2024 | 112,81 | 113,76 | +0,58% | 112,81 | 113,80 | 113,55 | 113,48 | 113,79 | 33 | 1.657.908 |
| 26/6/2024 | 114,90 | 113,10 | -0,79% | 112,80 | 114,90 | 113,68 | 112,81 | 113,10 | 39 | 2.603.400 |
| 25/6/2024 | 114,10 | 114,00 | 0,00% | 112,33 | 115,47 | 113,86 | 113,99 | 114,00 | 45 | 2.448.155 |
| 24/6/2024 | 118,49 | 114,00 | 0,00% | 113,97 | 118,49 | 114,52 | 113,53 | 114,00 | 26 | 767.285 |
| 21/6/2024 | 112,33 | 114,00 | +1,69% | 112,03 | 114,98 | 113,52 | 112,07 | 114,00 | 49 | 1.339.605 |
| 20/6/2024 | 114,23 | 112,10 | -1,84% | 111,69 | 114,23 | 112,09 | 112,10 | 112,42 | 44 | 2.600.556 |
| 19/6/2024 | 113,67 | 114,20 | +2,42% | 111,63 | 114,21 | 112,49 | 114,00 | 115,92 | 44 | 2.227.447 |
| 18/6/2024 | 111,23 | 111,50 | +0,22% | 106,87 | 114,75 | 109,42 | 111,55 | 115,99 | 136 | 8.360.246 |
| 17/6/2024 | 117,60 | 111,25 | -5,20% | 111,00 | 119,19 | 113,21 | 111,07 | 114,00 | 125 | 7.132.827 |
| 14/6/2024 | 117,23 | 117,35 | +0,10% | 116,08 | 118,24 | 117,27 | 116,50 | 117,98 | 113 | 4.432.951 |
| 13/6/2024 | 116,01 | 117,23 | -1,11% | 116,01 | 118,10 | 116,69 | 116,55 | 118,53 | 22 | 886.911 |
| 12/6/2024 | 119,99 | 118,54 | -0,09% | 116,01 | 119,99 | 118,10 | 117,55 | 118,54 | 18 | 814.915 |
| 11/6/2024 | 119,40 | 118,65 | -0,14% | 116,20 | 119,99 | 118,36 | 117,48 | 118,89 | 52 | 2.686.817 |
| 10/6/2024 | 119,24 | 118,82 | -0,15% | 116,90 | 119,44 | 118,40 | 119,20 | 119,40 | 43 | 1.432.749 |
| 7/6/2024 | 118,98 | 119,00 | +0,69% | 117,46 | 119,00 | 118,80 | 118,35 | 119,00 | 51 | 3.100.921 |
| 6/6/2024 | 119,99 | 118,19 | -0,71% | 116,91 | 119,99 | 118,22 | 117,62 | 118,99 | 37 | 1.726.092 |
| 5/6/2024 | 119,99 | 119,04 | +0,08% | 117,91 | 119,99 | 118,48 | 118,00 | 119,99 | 47 | 1.682.427 |
| 4/6/2024 | 119,89 | 118,95 | -0,39% | 118,90 | 120,20 | 119,51 | 118,75 | 119,29 | 40 | 2.426.090 |
| 3/6/2024 | 122,00 | 119,42 | -0,48% | 112,40 | 122,00 | 118,90 | 118,42 | 119,41 | 58 | 3.269.909 |
| 31/5/2024 | 119,99 | 120,00 | +0,67% | 117,62 | 120,27 | 119,10 | 120,00 | 120,05 | 57 | 1.822.323 |
| 29/5/2024 | 118,01 | 119,20 | -0,65% | 118,01 | 120,30 | 119,57 | 119,20 | 120,00 | 41 | 992.449 |
| 28/5/2024 | 119,14 | 119,98 | +2,27% | 115,10 | 121,00 | 118,98 | 119,98 | 120,50 | 48 | 5.675.457 |
| 27/5/2024 | 113,99 | 117,32 | +2,55% | 113,99 | 117,32 | 116,13 | 117,32 | 118,00 | 28 | 1.602.682 |
| 24/5/2024 | 112,21 | 114,40 | +0,25% | 112,21 | 115,79 | 113,28 | 113,72 | 115,22 | 45 | 2.299.705 |
| 23/5/2024 | 114,50 | 114,12 | -0,31% | 113,01 | 114,99 | 114,32 | 113,50 | 114,15 | 35 | 2.846.769 |
| 22/5/2024 | 115,00 | 114,47 | +0,03% | 114,01 | 115,84 | 115,27 | 114,41 | 114,99 | 30 | 1.683.073 |
| 21/5/2024 | 115,07 | 114,44 | +0,41% | 113,65 | 115,08 | 114,35 | 113,66 | 114,99 | 34 | 1.360.780 |
| 20/5/2024 | 114,20 | 113,97 | -0,47% | 112,78 | 115,85 | 114,10 | 113,93 | 115,30 | 55 | 3.754.163 |
| 17/5/2024 | 113,85 | 114,51 | +0,58% | 113,85 | 115,14 | 114,63 | 114,51 | 115,48 | 38 | 2.647.966 |
| 16/5/2024 | 113,61 | 113,85 | +0,74% | 112,30 | 113,89 | 113,21 | 112,81 | 113,30 | 69 | 2.547.442 |
| 15/5/2024 | 113,73 | 113,01 | +0,81% | 112,13 | 113,73 | 112,92 | 112,31 | 113,01 | 27 | 1.298.671 |
| 14/5/2024 | 113,73 | 112,10 | +0,09% | 111,51 | 114,69 | 112,77 | 111,60 | 113,55 | 56 | 2.481.114 |
| 13/5/2024 | 112,00 | 112,00 | -0,70% | 111,50 | 113,06 | 112,48 | 111,95 | 112,78 | 59 | 2.767.186 |
| 10/5/2024 | 112,61 | 112,79 | +0,08% | 112,60 | 113,15 | 112,75 | 112,50 | 112,80 | 22 | 868.218 |
| 9/5/2024 | 113,51 | 112,70 | -0,66% | 112,18 | 113,51 | 112,75 | 112,70 | 113,87 | 38 | 2.503.108 |
| 8/5/2024 | 113,45 | 113,45 | -0,01% | 112,66 | 113,94 | 113,23 | 112,80 | 113,45 | 145 | 3.759.502 |
| 7/5/2024 | 113,48 | 113,46 | -0,11% | 112,81 | 113,49 | 113,28 | 113,05 | 113,46 | 23 | 2.616.944 |
| 6/5/2024 | 113,57 | 113,59 | -1,01% | 113,11 | 115,01 | 113,71 | 113,39 | 113,59 | 39 | 1.535.202 |
| 3/5/2024 | 113,50 | 114,75 | +1,52% | 112,83 | 115,84 | 114,25 | 113,57 | 114,75 | 84 | 5.072.927 |
| 2/5/2024 | 113,50 | 113,03 | -0,03% | 112,82 | 115,90 | 114,23 | 113,50 | 115,70 | 29 | 1.850.572 |
| 30/4/2024 | 113,54 | 113,06 | +0,84% | 112,17 | 114,37 | 112,89 | 112,16 | 115,91 | 39 | 1.174.067 |
| 29/4/2024 | 113,50 | 112,12 | -1,35% | 112,12 | 114,86 | 113,28 | 112,11 | 112,87 | 56 | 2.390.286 |
| 26/4/2024 | 113,80 | 113,66 | -0,17% | 112,00 | 114,70 | 113,23 | 113,00 | 114,14 | 60 | 5.072.778 |
| 25/4/2024 | 112,55 | 113,85 | -2,00% | 112,55 | 114,93 | 113,91 | 113,46 | 114,42 | 49 | 2.244.127 |
| 24/4/2024 | 116,29 | 116,17 | +1,25% | 113,00 | 116,30 | 114,19 | 113,40 | 116,17 | 40 | 2.272.456 |
| 23/4/2024 | 115,00 | 114,74 | -0,04% | 113,51 | 116,89 | 114,91 | 114,00 | 114,74 | 27 | 1.195.117 |
| 22/4/2024 | 114,50 | 114,79 | +0,17% | 113,51 | 116,89 | 114,83 | 113,52 | 115,00 | 31 | 2.526.320 |
| 19/4/2024 | 116,06 | 114,59 | -1,45% | 113,20 | 117,98 | 114,74 | 114,34 | 116,85 | 17 | 1.147.479 |
| 18/4/2024 | 113,06 | 116,28 | +1,61% | 113,05 | 116,38 | 113,88 | 113,21 | 116,29 | 31 | 2.995.134 |
| 17/4/2024 | 114,99 | 114,44 | +0,47% | 112,00 | 114,99 | 113,90 | 113,37 | 115,00 | 31 | 2.209.814 |
| 16/4/2024 | 113,89 | 113,90 | -0,96% | 112,45 | 115,50 | 114,28 | 112,52 | 115,84 | 58 | 4.068.406 |
| 15/4/2024 | 116,30 | 115,00 | -1,02% | 114,99 | 116,30 | 115,32 | 114,99 | 115,00 | 66 | 3.425.275 |
| 12/4/2024 | 115,90 | 116,19 | +0,52% | 115,50 | 117,91 | 115,86 | 116,15 | 117,92 | 68 | 4.055.172 |
| 11/4/2024 | 114,00 | 115,59 | +2,29% | 112,99 | 117,44 | 116,02 | 114,90 | 115,59 | 116 | 9.096.404 |
| 10/4/2024 | 114,79 | 113,00 | -1,74% | 111,52 | 116,38 | 113,94 | 113,00 | 114,85 | 101 | 5.776.846 |
| 9/4/2024 | 114,64 | 115,00 | +0,88% | 114,41 | 116,98 | 115,02 | 114,42 | 114,95 | 39 | 3.450.662 |
| 8/4/2024 | 115,01 | 114,00 | -1,72% | 113,35 | 117,54 | 114,97 | 114,00 | 115,45 | 99 | 5.185.251 |
| 5/4/2024 | 113,24 | 116,00 | +2,65% | 112,97 | 117,50 | 115,12 | 113,80 | 116,00 | 46 | 3.499.837 |
| 4/4/2024 | 120,16 | 113,01 | -6,14% | 110,50 | 120,16 | 116,67 | 113,00 | 116,92 | 171 | 15.050.936 |
| 3/4/2024 | 130,00 | 120,40 | -17,36% | 115,02 | 130,00 | 121,28 | 120,40 | 124,42 | 145 | 22.340.318 |
| 2/4/2024 | 145,80 | 145,70 | +0,48% | 138,62 | 146,00 | 144,17 | 145,51 | 145,70 | 298 | 50.907.808 |
| 1/4/2024 | 130,55 | 145,00 | +11,12% | 130,55 | 150,00 | 143,44 | 145,00 | 145,89 | 417 | 70.975.433 |
| 28/3/2024 | 125,01 | 130,49 | +17,88% | 125,01 | 131,96 | 129,01 | 130,49 | 130,50 | 252 | 27.092.270 |
| 27/3/2024 | 114,85 | 110,70 | -0,23% | 110,50 | 114,85 | 110,97 | 110,70 | 111,97 | 15 | 2.618.945 |
| 26/3/2024 | 110,35 | 110,95 | +0,53% | 110,35 | 113,99 | 110,83 | 110,95 | 114,09 | 28 | 1.717.996 |
| 25/3/2024 | 113,00 | 110,37 | -2,33% | 110,37 | 114,98 | 112,40 | 110,40 | 114,94 | 32 | 2.214.365 |
| 22/3/2024 | 112,10 | 113,00 | +0,44% | 112,10 | 114,00 | 112,95 | 112,35 | 114,00 | 15 | 1.287.636 |
| 21/3/2024 | 114,55 | 112,50 | -3,74% | 112,01 | 114,55 | 113,07 | 112,50 | 114,46 | 26 | 2.792.953 |
| 20/3/2024 | 112,02 | 116,87 | -0,09% | 112,02 | 116,90 | 116,39 | 112,01 | 116,89 | 6 | 116.392 |
| 19/3/2024 | 114,50 | 116,97 | +1,71% | 112,06 | 119,06 | 114,25 | 113,30 | 116,90 | 16 | 971.151 |
| 18/3/2024 | 113,98 | 115,00 | +3,60% | 110,45 | 117,66 | 114,82 | 114,51 | 118,99 | 32 | 1.952.016 |
| 15/3/2024 | 110,44 | 111,00 | +0,76% | 110,44 | 114,02 | 112,38 | 111,00 | 113,99 | 24 | 1.674.579 |
| 14/3/2024 | 109,99 | 110,16 | +1,06% | 109,99 | 110,44 | 110,37 | 110,15 | 110,50 | 12 | 540.859 |
| 13/3/2024 | 110,00 | 109,00 | -2,67% | 109,00 | 110,45 | 109,37 | 109,00 | 110,01 | 48 | 3.204.723 |
| 12/3/2024 | 110,71 | 111,99 | +1,74% | 110,00 | 111,99 | 110,48 | 109,81 | 112,00 | 42 | 1.845.143 |
| 11/3/2024 | 111,47 | 110,08 | -0,44% | 109,00 | 111,47 | 110,19 | 110,07 | 110,64 | 50 | 2.523.578 |
| 8/3/2024 | 111,77 | 110,57 | +0,05% | 110,37 | 111,77 | 110,69 | 0,00 | 0,00 | 24 | 1.837.490 |
| 7/3/2024 | 110,68 | 110,52 | -0,16% | 109,91 | 111,18 | 110,48 | 110,50 | 111,77 | 43 | 2.773.291 |
| 6/3/2024 | 112,75 | 110,70 | +0,64% | 110,23 | 112,75 | 110,95 | 110,41 | 111,12 | 18 | 776.661 |
| 5/3/2024 | 110,20 | 110,00 | -1,18% | 109,80 | 112,13 | 110,28 | 109,65 | 110,00 | 45 | 4.113.737 |
| 4/3/2024 | 113,46 | 111,31 | +0,50% | 110,73 | 113,46 | 112,16 | 110,77 | 111,90 | 34 | 964.577 |
| 1/3/2024 | 111,20 | 110,76 | -0,21% | 110,71 | 112,99 | 111,95 | 110,77 | 112,98 | 24 | 1.085.927 |
| 29/2/2024 | 110,82 | 110,99 | -0,16% | 110,50 | 111,29 | 110,80 | 110,20 | 110,99 | 43 | 1.717.427 |
| 28/2/2024 | 112,31 | 111,17 | -0,39% | 110,78 | 112,31 | 111,28 | 110,52 | 111,99 | 50 | 2.403.860 |
| 27/2/2024 | 112,23 | 111,60 | +0,51% | 110,53 | 112,23 | 111,29 | 110,54 | 112,22 | 34 | 1.702.743 |
| 26/2/2024 | 110,99 | 111,03 | +0,08% | 110,71 | 114,00 | 111,49 | 111,00 | 113,97 | 35 | 1.226.434 |
| 23/2/2024 | 109,90 | 110,94 | +0,96% | 109,85 | 110,98 | 110,22 | 0,00 | 0,00 | 42 | 2.017.147 |
| 22/2/2024 | 109,98 | 109,89 | +0,45% | 108,50 | 109,98 | 109,07 | 108,50 | 109,90 | 50 | 2.552.269 |
| 21/2/2024 | 108,10 | 109,40 | +0,37% | 106,99 | 112,27 | 109,13 | 109,41 | 109,94 | 54 | 2.455.535 |
| 20/2/2024 | 110,00 | 109,00 | -1,82% | 107,02 | 112,50 | 109,91 | 108,50 | 109,00 | 115 | 5.309.060 |
| 19/2/2024 | 113,13 | 111,02 | -1,32% | 111,02 | 113,14 | 112,17 | 111,01 | 111,02 | 50 | 1.963.041 |
| 16/2/2024 | 115,74 | 112,50 | -0,09% | 112,39 | 115,74 | 112,86 | 112,50 | 112,95 | 64 | 6.286.343 |
| 15/2/2024 | 115,97 | 112,60 | -1,19% | 112,00 | 115,97 | 113,46 | 112,03 | 113,96 | 93 | 6.025.007 |
| 14/2/2024 | 115,00 | 113,96 | -0,06% | 113,63 | 115,98 | 114,52 | 113,64 | 115,97 | 48 | 2.702.792 |
| 9/2/2024 | 115,00 | 114,03 | +0,90% | 113,51 | 115,78 | 114,91 | 0,00 | 0,00 | 40 | 2.459.184 |
| 8/2/2024 | 117,56 | 113,01 | -1,73% | 113,01 | 117,99 | 114,79 | 113,01 | 115,50 | 101 | 4.121.163 |
| 7/2/2024 | 119,23 | 115,00 | -1,30% | 115,00 | 120,00 | 116,96 | 115,00 | 117,99 | 113 | 13.029.951 |
| 6/2/2024 | 119,50 | 116,51 | -2,84% | 116,51 | 120,00 | 118,03 | 116,51 | 120,00 | 52 | 3.611.734 |
| 5/2/2024 | 117,62 | 119,92 | +0,77% | 117,00 | 119,92 | 117,57 | 117,50 | 120,00 | 37 | 3.938.929 |
| 2/2/2024 | 118,56 | 119,00 | -1,65% | 117,55 | 120,79 | 118,85 | 118,00 | 119,00 | 33 | 2.935.613 |
| 1/2/2024 | 121,00 | 121,00 | +1,42% | 118,44 | 121,56 | 119,91 | 118,57 | 121,00 | 57 | 5.515.880 |
| 31/1/2024 | 120,01 | 119,30 | +0,76% | 118,00 | 120,55 | 119,45 | 118,56 | 120,50 | 37 | 4.431.796 |
| 30/1/2024 | 118,50 | 118,40 | -0,08% | 118,40 | 121,07 | 119,70 | 117,75 | 119,60 | 41 | 2.657.426 |
| 29/1/2024 | 117,00 | 118,50 | +1,28% | 117,00 | 120,01 | 118,75 | 117,94 | 119,72 | 34 | 2.422.548 |
| 26/1/2024 | 120,00 | 117,00 | -0,37% | 117,00 | 120,01 | 118,10 | 117,00 | 118,00 | 59 | 2.645.459 |
| 25/1/2024 | 119,01 | 117,44 | -2,08% | 117,13 | 119,98 | 118,03 | 117,45 | 120,64 | 89 | 4.391.024 |
| 24/1/2024 | 120,63 | 119,94 | +0,12% | 119,02 | 120,63 | 119,69 | 119,02 | 120,64 | 15 | 1.208.898 |
| 23/1/2024 | 121,66 | 119,80 | -0,99% | 118,50 | 121,66 | 119,31 | 119,80 | 120,64 | 66 | 3.794.104 |
| 22/1/2024 | 120,62 | 121,00 | -0,56% | 119,99 | 121,68 | 120,39 | 120,00 | 121,00 | 52 | 2.419.889 |