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.
COCE5 - COELCE - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 25,24 | 25,00 | 0,00% | 25,00 | 25,26 | 25,12 | 24,75 | 25,20 | 28 | 11.559.300 |
| 16/4/2025 | 24,65 | 25,00 | +0,08% | 24,65 | 25,15 | 25,00 | 25,00 | 25,15 | 27 | 30.004.600 |
| 15/4/2025 | 25,14 | 24,98 | +0,93% | 24,50 | 25,15 | 24,93 | 24,80 | 24,99 | 11 | 3.739.800 |
| 14/4/2025 | 24,85 | 24,75 | -0,36% | 24,71 | 25,37 | 24,93 | 24,75 | 24,90 | 13 | 3.989.200 |
| 11/4/2025 | 24,44 | 24,84 | +1,80% | 24,43 | 24,84 | 24,68 | 24,51 | 24,85 | 12 | 3.208.900 |
| 10/4/2025 | 25,07 | 24,40 | -1,25% | 24,36 | 25,07 | 24,49 | 24,35 | 24,75 | 27 | 14.697.500 |
| 9/4/2025 | 24,49 | 24,71 | +0,53% | 24,34 | 24,80 | 24,58 | 24,55 | 24,71 | 33 | 9.098.200 |
| 8/4/2025 | 24,85 | 24,58 | +0,04% | 24,36 | 24,97 | 24,73 | 24,24 | 24,59 | 30 | 10.139.500 |
| 7/4/2025 | 24,37 | 24,57 | +0,82% | 23,96 | 24,57 | 24,21 | 24,15 | 24,57 | 37 | 15.014.800 |
| 4/4/2025 | 24,50 | 24,37 | -0,12% | 24,20 | 24,76 | 24,37 | 24,36 | 24,65 | 35 | 19.989.800 |
| 3/4/2025 | 24,63 | 24,40 | -0,41% | 24,40 | 24,98 | 24,61 | 24,32 | 24,95 | 36 | 11.077.100 |
| 2/4/2025 | 24,89 | 24,50 | -1,61% | 24,50 | 25,19 | 24,75 | 24,50 | 25,15 | 32 | 13.617.200 |
| 1/4/2025 | 24,87 | 24,90 | 0,00% | 24,50 | 24,90 | 24,68 | 24,54 | 24,90 | 33 | 11.108.500 |
| 31/3/2025 | 24,49 | 24,90 | +1,63% | 23,79 | 24,90 | 24,06 | 24,18 | 24,90 | 77 | 111.924.600 |
| 28/3/2025 | 24,22 | 24,50 | +0,62% | 24,15 | 24,50 | 24,24 | 24,30 | 24,50 | 23 | 11.394.600 |
| 27/3/2025 | 24,86 | 24,35 | +0,21% | 24,30 | 24,86 | 24,43 | 24,35 | 24,75 | 51 | 18.322.500 |
| 26/3/2025 | 24,40 | 24,30 | +0,50% | 24,16 | 24,55 | 24,39 | 24,15 | 24,57 | 60 | 88.056.200 |
| 25/3/2025 | 24,45 | 24,18 | -0,90% | 24,11 | 24,47 | 24,20 | 24,18 | 24,36 | 47 | 179.815.700 |
| 24/3/2025 | 24,05 | 24,40 | +1,46% | 24,05 | 24,40 | 24,27 | 24,10 | 24,45 | 20 | 7.040.700 |
| 21/3/2025 | 24,06 | 24,05 | -0,25% | 24,05 | 24,38 | 24,13 | 24,05 | 24,32 | 15 | 6.276.100 |
| 20/3/2025 | 24,20 | 24,11 | -0,17% | 24,05 | 24,45 | 24,34 | 24,06 | 24,30 | 19 | 9.249.800 |
| 19/3/2025 | 24,15 | 24,15 | 0,00% | 24,01 | 24,25 | 24,12 | 24,15 | 24,29 | 47 | 39.086.400 |
| 18/3/2025 | 24,05 | 24,15 | +0,42% | 24,05 | 24,15 | 24,14 | 24,05 | 24,15 | 7 | 76.069.500 |
| 17/3/2025 | 24,02 | 24,05 | +0,12% | 23,88 | 24,29 | 24,06 | 24,05 | 24,29 | 23 | 9.144.900 |
| 14/3/2025 | 25,20 | 24,02 | -3,84% | 23,86 | 25,57 | 24,10 | 24,02 | 24,21 | 279 | 413.241.400 |
| 13/3/2025 | 25,05 | 24,98 | -0,28% | 24,91 | 25,09 | 24,97 | 24,70 | 24,99 | 10 | 32.473.900 |
| 12/3/2025 | 24,85 | 25,05 | +1,42% | 24,76 | 25,05 | 25,04 | 24,70 | 25,05 | 8 | 97.175.300 |
| 11/3/2025 | 25,04 | 24,70 | -0,92% | 24,70 | 25,04 | 24,84 | 24,70 | 24,90 | 4 | 1.242.400 |
| 10/3/2025 | 24,94 | 24,93 | +0,73% | 24,75 | 24,94 | 24,79 | 24,68 | 24,94 | 13 | 10.165.700 |
| 7/3/2025 | 24,77 | 24,75 | 0,00% | 24,75 | 25,09 | 24,80 | 24,75 | 25,24 | 49 | 27.535.300 |
| 6/3/2025 | 24,90 | 24,75 | -0,60% | 24,70 | 24,93 | 24,82 | 24,75 | 25,19 | 33 | 14.400.200 |
| 5/3/2025 | 25,01 | 24,90 | -2,89% | 24,90 | 25,44 | 25,02 | 24,90 | 25,20 | 35 | 15.266.300 |
| 28/2/2025 | 25,20 | 25,64 | +2,68% | 24,81 | 25,64 | 25,24 | 25,00 | 25,73 | 24 | 11.614.000 |
| 27/2/2025 | 24,63 | 24,97 | -1,07% | 24,60 | 24,99 | 24,74 | 24,97 | 25,07 | 62 | 25.487.500 |
| 26/2/2025 | 25,30 | 25,24 | +0,96% | 25,00 | 25,30 | 25,12 | 24,90 | 25,67 | 24 | 7.536.600 |
| 25/2/2025 | 25,28 | 25,00 | -1,96% | 25,00 | 25,49 | 25,10 | 25,00 | 25,68 | 50 | 17.821.000 |
| 24/2/2025 | 25,10 | 25,50 | -0,82% | 25,10 | 25,50 | 25,28 | 25,00 | 25,50 | 31 | 12.643.200 |
| 21/2/2025 | 25,27 | 25,71 | +0,04% | 25,01 | 25,71 | 25,22 | 25,20 | 25,71 | 18 | 12.107.600 |
| 20/2/2025 | 24,76 | 25,70 | +3,80% | 24,76 | 25,70 | 25,24 | 24,90 | 25,71 | 17 | 4.291.900 |
| 19/2/2025 | 24,76 | 24,76 | -0,92% | 24,76 | 24,76 | 24,76 | 24,76 | 24,99 | 1 | 247.600 |
| 18/2/2025 | 25,00 | 24,99 | -0,44% | 24,81 | 25,09 | 24,93 | 24,84 | 25,30 | 32 | 13.464.700 |
| 17/2/2025 | 24,95 | 25,10 | -0,75% | 24,93 | 25,36 | 25,06 | 25,10 | 25,30 | 64 | 23.815.300 |
| 14/2/2025 | 24,83 | 25,29 | +1,81% | 24,83 | 25,29 | 25,05 | 24,83 | 25,29 | 53 | 27.314.000 |
| 13/2/2025 | 24,62 | 24,84 | -0,76% | 24,50 | 24,97 | 24,60 | 24,50 | 25,23 | 46 | 22.879.400 |
| 12/2/2025 | 24,55 | 25,03 | -0,48% | 24,52 | 25,25 | 24,73 | 24,60 | 25,11 | 54 | 21.765.500 |
| 11/2/2025 | 24,64 | 25,15 | +1,41% | 24,62 | 25,39 | 25,00 | 25,05 | 25,15 | 49 | 22.001.800 |
| 10/2/2025 | 25,10 | 24,80 | -0,04% | 24,25 | 25,10 | 24,72 | 24,50 | 24,81 | 73 | 53.900.800 |
| 7/2/2025 | 25,00 | 24,81 | -0,76% | 24,81 | 25,12 | 24,99 | 24,81 | 25,10 | 7 | 1.749.300 |
| 6/2/2025 | 25,31 | 25,00 | -2,27% | 25,00 | 25,57 | 25,28 | 25,00 | 25,54 | 21 | 13.906.600 |
| 5/2/2025 | 25,88 | 25,58 | -0,51% | 25,37 | 25,88 | 25,55 | 24,36 | 25,59 | 22 | 7.410.200 |
| 4/2/2025 | 24,62 | 25,71 | +4,30% | 24,62 | 25,71 | 25,22 | 24,95 | 26,49 | 19 | 6.054.400 |
| 3/2/2025 | 24,87 | 24,65 | -1,00% | 24,57 | 25,04 | 24,69 | 24,60 | 25,00 | 29 | 7.903.700 |
| 31/1/2025 | 24,41 | 24,90 | +2,26% | 24,19 | 24,97 | 24,50 | 24,50 | 24,90 | 25 | 10.293.900 |
| 30/1/2025 | 24,28 | 24,35 | +1,88% | 24,06 | 24,35 | 24,24 | 23,88 | 24,40 | 24 | 10.911.200 |
| 29/1/2025 | 24,18 | 23,90 | -2,41% | 23,90 | 24,18 | 23,96 | 23,90 | 24,09 | 48 | 24.926.800 |
| 28/1/2025 | 24,46 | 24,49 | -0,41% | 24,10 | 24,49 | 24,31 | 23,79 | 24,49 | 19 | 5.106.000 |
| 27/1/2025 | 23,51 | 24,59 | +4,73% | 23,51 | 24,59 | 23,77 | 23,53 | 25,45 | 35 | 10.937.300 |
| 24/1/2025 | 23,93 | 23,48 | -2,57% | 23,48 | 23,93 | 23,69 | 23,48 | 24,10 | 44 | 31.511.900 |
| 23/1/2025 | 23,66 | 24,10 | +1,99% | 23,66 | 24,10 | 23,85 | 23,90 | 24,15 | 15 | 3.578.300 |
| 22/1/2025 | 23,84 | 23,63 | 0,00% | 23,63 | 24,30 | 23,82 | 23,63 | 24,23 | 77 | 20.249.300 |
| 21/1/2025 | 23,75 | 23,63 | 0,00% | 23,63 | 23,83 | 23,65 | 23,63 | 23,78 | 55 | 31.457.000 |
| 20/1/2025 | 23,81 | 23,63 | -1,13% | 23,63 | 24,29 | 23,82 | 23,63 | 24,75 | 50 | 26.449.800 |
| 17/1/2025 | 24,54 | 23,90 | -1,44% | 23,85 | 24,54 | 23,99 | 23,90 | 24,19 | 101 | 94.051.000 |
| 16/1/2025 | 24,84 | 24,25 | -1,02% | 24,25 | 24,84 | 24,45 | 24,25 | 24,53 | 89 | 69.694.200 |
| 15/1/2025 | 24,44 | 24,50 | +0,91% | 24,44 | 24,92 | 24,58 | 24,50 | 24,80 | 22 | 6.391.600 |
| 14/1/2025 | 24,85 | 24,28 | -0,70% | 24,11 | 25,01 | 24,39 | 24,28 | 24,56 | 83 | 44.638.000 |
| 13/1/2025 | 24,72 | 24,45 | -0,61% | 24,45 | 24,72 | 24,49 | 24,45 | 24,66 | 40 | 22.783.600 |
| 10/1/2025 | 24,82 | 24,60 | 0,00% | 24,60 | 24,82 | 24,63 | 24,60 | 24,86 | 42 | 22.417.500 |
| 9/1/2025 | 25,30 | 24,60 | -1,24% | 24,56 | 25,30 | 24,77 | 24,60 | 25,31 | 39 | 10.900.100 |
| 8/1/2025 | 24,96 | 24,91 | -1,66% | 24,50 | 25,09 | 24,91 | 24,79 | 25,23 | 45 | 15.698.900 |
| 7/1/2025 | 25,43 | 25,33 | +1,36% | 25,10 | 26,00 | 25,74 | 25,10 | 25,45 | 60 | 46.861.400 |
| 6/1/2025 | 24,88 | 24,99 | +2,42% | 24,70 | 25,68 | 25,35 | 24,98 | 25,30 | 117 | 68.964.000 |
| 3/1/2025 | 24,28 | 24,40 | +0,49% | 24,20 | 24,88 | 24,45 | 24,40 | 24,79 | 80 | 47.681.900 |
| 2/1/2025 | 24,80 | 24,28 | -3,54% | 24,28 | 25,07 | 24,45 | 24,28 | 25,17 | 75 | 23.718.900 |
| 30/12/2024 | 24,65 | 25,17 | +2,90% | 24,32 | 25,17 | 24,94 | 24,63 | 25,49 | 119 | 85.054.600 |
| 27/12/2024 | 24,08 | 24,46 | +1,58% | 23,97 | 24,46 | 24,20 | 24,04 | 24,51 | 42 | 17.914.800 |
| 26/12/2024 | 23,92 | 24,08 | +0,71% | 23,90 | 24,10 | 23,98 | 23,90 | 24,09 | 61 | 17.272.600 |
| 23/12/2024 | 23,89 | 23,91 | +0,04% | 23,89 | 24,19 | 23,90 | 23,91 | 24,05 | 52 | 277.759.300 |
| 20/12/2024 | 23,90 | 23,90 | 0,00% | 23,90 | 24,16 | 23,91 | 23,90 | 24,20 | 57 | 37.787.500 |
| 19/12/2024 | 24,25 | 23,90 | -1,04% | 23,53 | 24,39 | 23,83 | 23,90 | 24,10 | 82 | 29.321.000 |
| 18/12/2024 | 24,30 | 24,15 | -0,62% | 24,15 | 24,76 | 24,25 | 24,15 | 24,36 | 83 | 45.834.100 |
| 17/12/2024 | 24,17 | 24,30 | -0,49% | 24,12 | 24,67 | 24,23 | 24,30 | 24,59 | 89 | 99.857.900 |
| 16/12/2024 | 24,30 | 24,42 | +1,29% | 23,90 | 25,20 | 24,52 | 23,95 | 24,46 | 64 | 19.374.500 |
| 13/12/2024 | 24,31 | 24,11 | -1,19% | 24,10 | 24,31 | 24,18 | 24,11 | 24,40 | 40 | 36.513.000 |
| 12/12/2024 | 24,32 | 24,40 | -1,21% | 24,00 | 24,40 | 24,06 | 24,40 | 24,48 | 68 | 38.977.200 |
| 11/12/2024 | 24,78 | 24,70 | -0,80% | 24,13 | 24,94 | 24,59 | 24,70 | 24,87 | 86 | 29.518.400 |
| 10/12/2024 | 24,40 | 24,90 | +2,13% | 24,10 | 24,90 | 24,53 | 24,55 | 24,90 | 100 | 54.464.500 |
| 9/12/2024 | 23,80 | 24,38 | +2,57% | 23,76 | 24,43 | 24,06 | 24,07 | 24,42 | 75 | 22.135.200 |
| 6/12/2024 | 23,77 | 23,77 | -0,34% | 23,74 | 24,02 | 23,83 | 23,77 | 24,10 | 85 | 29.316.200 |
| 5/12/2024 | 23,83 | 23,85 | +1,06% | 23,61 | 23,99 | 23,84 | 23,85 | 24,00 | 136 | 101.813.700 |
| 4/12/2024 | 23,91 | 23,60 | -0,63% | 23,60 | 23,91 | 23,74 | 23,60 | 23,68 | 68 | 33.475.100 |
| 3/12/2024 | 24,11 | 23,75 | -1,08% | 23,75 | 24,64 | 23,97 | 23,75 | 24,10 | 95 | 29.494.600 |
| 2/12/2024 | 24,70 | 24,01 | -3,96% | 24,01 | 24,99 | 24,16 | 24,01 | 24,20 | 241 | 78.763.400 |
| 29/11/2024 | 24,41 | 25,00 | +2,04% | 24,22 | 25,00 | 24,47 | 25,00 | 25,88 | 102 | 32.793.300 |
| 28/11/2024 | 25,16 | 24,50 | -3,69% | 24,31 | 25,28 | 24,58 | 24,50 | 24,55 | 125 | 68.580.400 |
| 27/11/2024 | 25,52 | 25,44 | -0,24% | 25,05 | 25,80 | 25,28 | 25,44 | 25,79 | 68 | 24.016.900 |
| 26/11/2024 | 26,00 | 25,50 | -1,39% | 25,22 | 26,03 | 25,44 | 25,23 | 25,50 | 92 | 41.722.800 |
| 25/11/2024 | 25,73 | 25,86 | +0,62% | 25,46 | 25,92 | 25,74 | 25,69 | 25,94 | 43 | 14.934.600 |
| 22/11/2024 | 25,74 | 25,70 | -0,12% | 25,30 | 25,78 | 25,55 | 25,70 | 25,97 | 75 | 20.951.000 |
| 21/11/2024 | 25,51 | 25,73 | +0,31% | 25,30 | 25,73 | 25,48 | 25,30 | 25,74 | 33 | 10.192.100 |
| 19/11/2024 | 26,00 | 25,65 | -1,35% | 25,22 | 26,17 | 25,65 | 25,65 | 25,95 | 119 | 42.075.500 |
| 18/11/2024 | 26,82 | 26,00 | -2,07% | 25,57 | 26,87 | 25,99 | 26,00 | 26,18 | 91 | 42.378.500 |
| 14/11/2024 | 26,42 | 26,55 | +0,53% | 26,40 | 26,77 | 26,52 | 26,55 | 26,78 | 31 | 9.547.600 |
| 13/11/2024 | 26,43 | 26,41 | -0,56% | 26,00 | 27,02 | 26,53 | 26,41 | 26,74 | 154 | 61.563.600 |
| 12/11/2024 | 26,52 | 26,56 | -0,71% | 26,12 | 26,93 | 26,38 | 26,30 | 26,57 | 27 | 7.123.400 |
| 11/11/2024 | 27,06 | 26,75 | -1,15% | 26,51 | 27,14 | 26,80 | 26,47 | 26,87 | 22 | 8.309.700 |
| 8/11/2024 | 26,16 | 27,06 | +1,73% | 26,15 | 27,06 | 26,45 | 26,50 | 27,07 | 22 | 17.193.900 |
| 7/11/2024 | 27,60 | 26,60 | -3,62% | 26,43 | 27,94 | 26,71 | 26,60 | 27,03 | 65 | 56.372.800 |
| 6/11/2024 | 27,21 | 27,60 | +0,36% | 27,12 | 27,60 | 27,49 | 27,40 | 27,60 | 50 | 70.382.600 |
| 5/11/2024 | 26,07 | 27,50 | +3,38% | 26,05 | 28,05 | 27,50 | 27,50 | 27,99 | 83 | 8.600.083.900 |
| 4/11/2024 | 26,98 | 26,60 | +1,53% | 26,14 | 26,98 | 26,43 | 26,60 | 26,96 | 97 | 47.839.600 |
| 1/11/2024 | 26,25 | 26,20 | -2,93% | 26,07 | 26,48 | 26,27 | 26,20 | 27,17 | 55 | 28.115.700 |
| 31/10/2024 | 26,82 | 26,99 | +1,85% | 26,17 | 26,99 | 26,57 | 26,17 | 26,99 | 48 | 16.213.100 |
| 30/10/2024 | 27,25 | 26,50 | -2,03% | 26,16 | 27,60 | 26,46 | 26,35 | 26,50 | 196 | 78.596.500 |
| 29/10/2024 | 27,15 | 27,05 | -2,17% | 26,25 | 27,24 | 26,75 | 26,70 | 27,05 | 77 | 26.490.500 |
| 28/10/2024 | 28,00 | 27,65 | 0,00% | 27,41 | 28,00 | 27,69 | 27,64 | 27,85 | 9 | 2.492.400 |
| 25/10/2024 | 26,84 | 27,65 | -1,25% | 26,84 | 28,00 | 27,59 | 27,56 | 27,89 | 77 | 32.557.400 |
| 24/10/2024 | 26,82 | 28,00 | +2,98% | 26,65 | 28,00 | 27,48 | 27,23 | 28,02 | 25 | 7.694.700 |
| 23/10/2024 | 26,55 | 27,19 | +0,30% | 26,54 | 27,19 | 26,86 | 26,82 | 27,20 | 25 | 9.672.900 |
| 22/10/2024 | 26,71 | 27,11 | +0,44% | 26,51 | 27,11 | 26,79 | 26,51 | 27,59 | 27 | 8.573.500 |
| 21/10/2024 | 26,71 | 26,99 | +0,33% | 26,59 | 27,22 | 26,87 | 26,91 | 27,00 | 17 | 4.837.900 |
| 18/10/2024 | 26,90 | 26,90 | 0,00% | 26,60 | 27,40 | 26,75 | 26,62 | 26,90 | 59 | 18.992.700 |
| 17/10/2024 | 27,38 | 26,90 | -2,47% | 26,90 | 27,38 | 26,99 | 26,78 | 26,90 | 20 | 7.289.400 |
| 16/10/2024 | 26,93 | 27,58 | +1,43% | 26,72 | 27,58 | 27,29 | 26,81 | 27,58 | 24 | 7.096.700 |
| 15/10/2024 | 26,50 | 27,19 | +2,95% | 26,36 | 27,50 | 27,05 | 26,80 | 27,20 | 60 | 327.400.200 |
| 14/10/2024 | 26,40 | 26,41 | -0,15% | 26,30 | 27,00 | 26,73 | 26,40 | 26,96 | 52 | 43.840.400 |
| 11/10/2024 | 26,66 | 26,45 | -0,75% | 26,32 | 26,87 | 26,55 | 26,41 | 26,75 | 56 | 19.382.500 |
| 10/10/2024 | 27,00 | 26,65 | -1,30% | 26,65 | 27,00 | 26,70 | 26,65 | 26,80 | 57 | 18.425.500 |
| 9/10/2024 | 26,92 | 27,00 | 0,00% | 26,85 | 27,00 | 26,99 | 26,65 | 27,00 | 44 | 58.037.200 |
| 8/10/2024 | 26,74 | 27,00 | +0,97% | 26,74 | 27,00 | 26,97 | 26,85 | 27,00 | 9 | 5.664.900 |
| 7/10/2024 | 26,90 | 26,74 | -2,16% | 26,73 | 27,00 | 26,82 | 26,74 | 26,80 | 38 | 22.267.600 |
| 4/10/2024 | 26,83 | 27,33 | +2,47% | 26,60 | 27,33 | 27,13 | 26,71 | 27,33 | 14 | 5.156.300 |
| 3/10/2024 | 27,05 | 26,67 | -2,16% | 26,50 | 27,15 | 26,85 | 26,66 | 26,67 | 45 | 26.859.300 |
| 2/10/2024 | 27,75 | 27,26 | -1,77% | 27,20 | 28,39 | 27,77 | 27,20 | 27,28 | 77 | 50.263.900 |
| 1/10/2024 | 26,85 | 27,75 | +3,35% | 26,85 | 27,90 | 27,52 | 27,51 | 27,75 | 51 | 18.167.600 |
| 30/9/2024 | 28,26 | 26,85 | -6,54% | 25,80 | 28,40 | 26,42 | 26,68 | 26,85 | 498 | 274.563.800 |
| 26/9/2024 | 28,26 | 28,73 | +1,81% | 28,25 | 28,73 | 28,56 | 28,40 | 28,73 | 37 | 31.995.800 |
| 25/9/2024 | 28,38 | 28,22 | -0,63% | 28,22 | 28,80 | 28,54 | 28,03 | 28,78 | 90 | 31.398.500 |
| 24/9/2024 | 28,62 | 28,40 | -0,35% | 28,22 | 29,00 | 28,51 | 28,22 | 28,69 | 40 | 12.260.000 |
| 23/9/2024 | 28,84 | 28,50 | -1,83% | 28,34 | 28,98 | 28,61 | 28,50 | 29,01 | 32 | 13.451.100 |
| 20/9/2024 | 29,49 | 29,03 | -2,16% | 28,65 | 29,49 | 29,14 | 28,85 | 29,03 | 52 | 26.813.800 |
| 19/9/2024 | 29,50 | 29,67 | +1,23% | 29,38 | 29,67 | 29,45 | 29,67 | 29,69 | 19 | 97.781.100 |
| 18/9/2024 | 29,43 | 29,31 | -1,61% | 29,31 | 29,74 | 29,50 | 29,30 | 29,69 | 24 | 57.230.400 |
| 17/9/2024 | 29,50 | 29,79 | +0,98% | 29,32 | 29,98 | 29,61 | 29,16 | 29,80 | 38 | 20.731.300 |
| 16/9/2024 | 29,45 | 29,50 | +0,17% | 29,20 | 29,82 | 29,42 | 29,22 | 29,52 | 44 | 24.132.200 |
| 13/9/2024 | 29,50 | 29,45 | -0,77% | 29,45 | 29,69 | 29,52 | 29,45 | 29,65 | 85 | 45.178.200 |
| 12/9/2024 | 30,21 | 29,68 | +0,78% | 29,56 | 30,21 | 29,77 | 29,68 | 29,88 | 26 | 11.611.700 |
| 11/9/2024 | 29,84 | 29,45 | -1,80% | 29,27 | 29,89 | 29,53 | 29,45 | 29,97 | 148 | 57.890.900 |
| 10/9/2024 | 29,91 | 29,99 | +0,30% | 29,69 | 29,99 | 29,87 | 29,71 | 29,99 | 21 | 9.559.000 |
| 9/9/2024 | 30,80 | 29,90 | -2,92% | 29,84 | 31,00 | 30,07 | 29,90 | 30,35 | 176 | 61.061.800 |
| 6/9/2024 | 32,08 | 30,80 | -3,99% | 30,00 | 32,08 | 30,62 | 30,54 | 30,80 | 113 | 48.694.500 |
| 5/9/2024 | 30,80 | 32,08 | +3,05% | 30,80 | 32,39 | 31,62 | 31,30 | 32,09 | 47 | 31.945.200 |
| 4/9/2024 | 30,83 | 31,13 | +0,97% | 30,81 | 31,13 | 30,91 | 30,81 | 31,13 | 25 | 12.983.100 |
| 3/9/2024 | 31,50 | 30,83 | -2,13% | 30,83 | 31,90 | 31,10 | 30,55 | 30,84 | 49 | 23.020.000 |
| 2/9/2024 | 31,93 | 31,50 | -2,48% | 31,22 | 32,19 | 31,71 | 31,49 | 31,91 | 73 | 27.909.900 |
| 30/8/2024 | 31,11 | 32,30 | +2,54% | 30,91 | 32,30 | 32,05 | 31,20 | 32,30 | 48 | 57.055.400 |
| 29/8/2024 | 30,92 | 31,50 | 0,00% | 30,92 | 31,50 | 31,13 | 31,13 | 31,50 | 24 | 61.336.700 |
| 28/8/2024 | 31,15 | 31,50 | +1,81% | 30,92 | 31,50 | 31,17 | 31,50 | 31,83 | 15 | 4.987.900 |
| 27/8/2024 | 31,40 | 30,94 | -2,15% | 30,94 | 31,56 | 31,17 | 30,94 | 31,63 | 97 | 46.762.800 |
| 26/8/2024 | 31,52 | 31,62 | -0,47% | 31,39 | 31,97 | 31,67 | 31,61 | 31,90 | 32 | 14.886.300 |
| 23/8/2024 | 31,23 | 31,77 | +1,21% | 31,16 | 31,77 | 31,55 | 31,20 | 31,79 | 32 | 22.089.700 |
| 22/8/2024 | 31,40 | 31,39 | +0,77% | 31,07 | 31,69 | 31,52 | 31,10 | 31,40 | 40 | 40.985.500 |
| 21/8/2024 | 31,05 | 31,15 | -0,64% | 31,05 | 31,67 | 31,26 | 31,15 | 31,68 | 82 | 47.834.400 |
| 20/8/2024 | 31,35 | 31,35 | -1,26% | 31,10 | 31,47 | 31,25 | 31,17 | 31,36 | 70 | 24.693.600 |
| 19/8/2024 | 31,39 | 31,75 | +1,15% | 31,39 | 32,02 | 31,58 | 31,75 | 32,16 | 18 | 8.212.600 |
| 16/8/2024 | 31,39 | 31,39 | +1,88% | 31,02 | 31,69 | 31,34 | 31,02 | 31,40 | 23 | 14.733.800 |
| 15/8/2024 | 31,30 | 30,81 | -2,19% | 30,42 | 31,57 | 31,14 | 30,80 | 31,07 | 75 | 44.222.500 |
| 14/8/2024 | 31,23 | 31,50 | +0,93% | 31,23 | 31,77 | 31,53 | 31,50 | 31,75 | 52 | 30.588.600 |
| 13/8/2024 | 32,05 | 31,21 | -2,62% | 31,18 | 32,15 | 31,51 | 31,21 | 31,39 | 71 | 236.342.100 |
| 12/8/2024 | 32,60 | 32,05 | +0,47% | 31,42 | 32,60 | 31,75 | 32,00 | 32,16 | 50 | 91.760.500 |
| 9/8/2024 | 31,40 | 31,90 | +1,43% | 31,40 | 32,51 | 32,09 | 31,90 | 32,49 | 35 | 16.370.900 |
| 8/8/2024 | 31,11 | 31,45 | +0,16% | 31,11 | 31,90 | 31,49 | 31,45 | 32,50 | 24 | 9.449.600 |
| 7/8/2024 | 31,32 | 31,40 | -0,32% | 31,22 | 31,89 | 31,43 | 31,40 | 32,00 | 18 | 6.915.600 |
| 6/8/2024 | 31,35 | 31,50 | -0,60% | 31,35 | 31,90 | 31,64 | 31,50 | 32,00 | 64 | 37.020.500 |
| 5/8/2024 | 30,40 | 31,69 | +0,92% | 30,11 | 31,76 | 30,99 | 30,54 | 31,70 | 36 | 13.018.400 |
| 2/8/2024 | 31,00 | 31,40 | -0,06% | 31,00 | 31,70 | 31,45 | 31,40 | 31,82 | 74 | 41.518.900 |
| 1/8/2024 | 30,40 | 31,42 | +2,55% | 30,40 | 31,42 | 30,87 | 30,80 | 31,42 | 46 | 33.040.300 |
| 31/7/2024 | 30,49 | 30,64 | +0,62% | 30,40 | 30,68 | 30,47 | 30,45 | 30,65 | 47 | 48.148.600 |
| 30/7/2024 | 30,77 | 30,45 | +1,13% | 30,26 | 30,77 | 30,49 | 30,35 | 30,59 | 65 | 29.576.600 |
| 29/7/2024 | 30,45 | 30,11 | -0,95% | 30,11 | 31,02 | 30,60 | 30,11 | 31,13 | 64 | 29.996.200 |
| 26/7/2024 | 30,87 | 30,40 | -0,33% | 30,40 | 31,24 | 30,96 | 30,13 | 30,40 | 37 | 16.103.600 |
| 25/7/2024 | 30,12 | 30,50 | -0,65% | 29,99 | 30,50 | 30,17 | 30,50 | 30,90 | 46 | 22.026.900 |
| 24/7/2024 | 30,40 | 30,70 | +0,89% | 30,28 | 30,78 | 30,48 | 30,70 | 31,00 | 26 | 9.449.300 |
| 23/7/2024 | 30,76 | 30,43 | -0,07% | 30,28 | 31,48 | 30,54 | 30,42 | 31,40 | 30 | 13.132.800 |
| 22/7/2024 | 31,17 | 30,45 | +0,26% | 30,45 | 31,19 | 30,65 | 30,37 | 31,18 | 20 | 7.970.000 |
| 19/7/2024 | 31,25 | 30,37 | -2,82% | 30,34 | 31,25 | 30,72 | 30,34 | 30,94 | 49 | 18.739.500 |
| 18/7/2024 | 32,01 | 31,25 | -2,34% | 30,82 | 32,01 | 31,28 | 31,25 | 32,00 | 46 | 16.582.500 |
| 17/7/2024 | 32,13 | 32,00 | +1,33% | 31,52 | 32,13 | 31,75 | 31,50 | 32,42 | 10 | 3.810.800 |
| 16/7/2024 | 31,59 | 31,58 | +2,70% | 30,82 | 31,60 | 31,31 | 31,04 | 31,71 | 82 | 35.384.200 |
| 15/7/2024 | 31,10 | 30,75 | 0,00% | 30,71 | 31,10 | 30,78 | 30,72 | 31,00 | 50 | 26.164.400 |
| 12/7/2024 | 31,28 | 30,75 | -1,13% | 30,68 | 31,65 | 31,17 | 30,75 | 31,11 | 132 | 49.255.800 |
| 11/7/2024 | 31,00 | 31,10 | +1,04% | 30,77 | 31,32 | 30,91 | 31,10 | 31,45 | 74 | 32.766.900 |
| 10/7/2024 | 30,10 | 30,78 | +2,63% | 30,10 | 30,90 | 30,41 | 30,30 | 30,79 | 87 | 38.014.100 |
| 9/7/2024 | 29,84 | 29,99 | +0,91% | 29,80 | 30,22 | 29,95 | 29,99 | 30,18 | 47 | 16.774.500 |
| 8/7/2024 | 29,81 | 29,72 | -0,93% | 29,72 | 30,49 | 30,06 | 29,72 | 30,20 | 85 | 37.577.900 |
| 5/7/2024 | 30,17 | 30,00 | -0,03% | 30,00 | 30,53 | 30,10 | 30,00 | 30,29 | 52 | 27.697.000 |
| 4/7/2024 | 30,21 | 30,01 | +0,54% | 30,01 | 30,59 | 30,18 | 30,01 | 30,18 | 40 | 14.187.600 |
| 3/7/2024 | 30,10 | 29,85 | +1,53% | 29,59 | 30,20 | 29,82 | 29,77 | 29,90 | 159 | 166.139.200 |
| 2/7/2024 | 29,44 | 29,40 | -0,57% | 29,25 | 29,58 | 29,38 | 29,25 | 29,56 | 293 | 165.721.200 |
| 1/7/2024 | 30,23 | 29,57 | -3,37% | 29,57 | 30,52 | 29,91 | 29,57 | 30,27 | 163 | 67.610.200 |
| 28/6/2024 | 30,08 | 30,60 | +2,03% | 29,78 | 30,60 | 30,29 | 30,05 | 30,60 | 66 | 26.962.200 |
| 27/6/2024 | 30,27 | 29,99 | +1,59% | 29,52 | 30,54 | 30,00 | 29,99 | 30,29 | 66 | 25.500.700 |
| 26/6/2024 | 30,10 | 29,52 | -1,60% | 29,13 | 30,10 | 29,55 | 29,52 | 30,39 | 101 | 44.032.700 |
| 25/6/2024 | 31,00 | 30,00 | -3,23% | 29,95 | 31,30 | 30,22 | 29,99 | 30,70 | 138 | 52.284.600 |
| 24/6/2024 | 29,97 | 31,00 | +3,68% | 29,71 | 31,20 | 30,45 | 30,80 | 31,00 | 159 | 87.408.300 |
| 21/6/2024 | 29,82 | 29,90 | +0,34% | 29,60 | 29,93 | 29,83 | 29,77 | 29,92 | 86 | 43.852.200 |
| 20/6/2024 | 29,90 | 29,80 | -0,63% | 29,35 | 30,00 | 29,72 | 29,80 | 29,89 | 123 | 44.284.700 |
| 19/6/2024 | 30,34 | 29,99 | +0,30% | 29,34 | 30,34 | 29,77 | 29,99 | 30,00 | 66 | 41.989.400 |
| 18/6/2024 | 30,96 | 29,90 | -2,92% | 29,90 | 30,96 | 30,01 | 29,90 | 29,99 | 115 | 46.221.800 |
| 17/6/2024 | 30,34 | 30,80 | +0,20% | 29,80 | 30,80 | 30,27 | 30,19 | 30,80 | 194 | 83.864.500 |
| 14/6/2024 | 30,37 | 30,74 | +0,33% | 30,37 | 30,82 | 30,71 | 30,55 | 30,75 | 24 | 7.677.600 |
| 13/6/2024 | 31,16 | 30,64 | -1,67% | 30,40 | 31,36 | 30,67 | 30,64 | 30,82 | 96 | 50.918.800 |
| 12/6/2024 | 32,00 | 31,16 | -1,67% | 30,81 | 32,00 | 31,18 | 30,98 | 31,36 | 60 | 24.950.200 |
| 11/6/2024 | 31,57 | 31,69 | +0,44% | 31,50 | 33,05 | 31,71 | 31,68 | 32,16 | 152 | 547.476.500 |
| 10/6/2024 | 33,68 | 31,55 | -7,21% | 31,12 | 33,68 | 32,35 | 31,55 | 31,91 | 425 | 816.061.600 |
| 7/6/2024 | 33,29 | 34,00 | +0,15% | 33,29 | 34,01 | 33,75 | 33,32 | 34,00 | 33 | 15.189.200 |
| 6/6/2024 | 33,48 | 33,95 | +1,65% | 33,13 | 34,49 | 33,79 | 33,38 | 34,00 | 85 | 43.263.300 |
| 5/6/2024 | 32,51 | 33,40 | +4,05% | 32,51 | 33,49 | 32,99 | 33,40 | 33,49 | 137 | 78.530.400 |
| 4/6/2024 | 31,34 | 32,10 | +0,94% | 31,33 | 32,29 | 31,72 | 32,10 | 32,21 | 178 | 58.682.800 |
| 3/6/2024 | 31,60 | 31,80 | -0,93% | 31,60 | 32,17 | 31,79 | 31,72 | 32,11 | 150 | 70.903.500 |
| 31/5/2024 | 31,57 | 32,10 | +0,31% | 31,36 | 32,10 | 32,05 | 32,07 | 32,40 | 247 | 795.904.800 |
| 29/5/2024 | 32,40 | 32,00 | -3,21% | 30,65 | 32,40 | 31,45 | 31,78 | 32,00 | 461 | 220.503.400 |
| 28/5/2024 | 32,53 | 33,06 | +1,10% | 32,41 | 33,14 | 32,70 | 32,31 | 33,08 | 114 | 48.404.900 |
| 27/5/2024 | 33,63 | 32,70 | -1,21% | 31,81 | 33,75 | 32,36 | 31,97 | 32,71 | 178 | 80.920.800 |
| 24/5/2024 | 31,49 | 33,10 | +5,25% | 31,49 | 33,29 | 32,29 | 33,10 | 33,26 | 148 | 64.272.100 |
| 23/5/2024 | 31,35 | 31,45 | +0,80% | 30,22 | 31,89 | 30,74 | 30,51 | 31,48 | 402 | 177.417.500 |
| 22/5/2024 | 31,40 | 31,20 | -2,29% | 30,11 | 31,53 | 31,06 | 31,10 | 31,36 | 748 | 292.036.100 |
| 21/5/2024 | 33,32 | 31,93 | -4,26% | 31,93 | 33,36 | 32,70 | 31,91 | 31,93 | 178 | 207.359.100 |
| 20/5/2024 | 34,05 | 33,35 | -1,83% | 33,02 | 34,05 | 33,30 | 33,35 | 33,45 | 319 | 196.150.800 |
| 17/5/2024 | 33,62 | 33,97 | +0,21% | 33,32 | 34,19 | 33,65 | 33,55 | 34,00 | 105 | 43.409.600 |
| 16/5/2024 | 35,29 | 33,90 | -1,17% | 33,53 | 35,29 | 33,85 | 33,90 | 34,67 | 107 | 46.722.800 |
| 15/5/2024 | 34,66 | 34,30 | -0,03% | 33,14 | 34,66 | 33,65 | 33,50 | 34,30 | 273 | 114.082.900 |
| 14/5/2024 | 34,26 | 34,31 | -1,18% | 34,26 | 35,19 | 34,51 | 34,30 | 35,00 | 47 | 21.398.300 |
| 13/5/2024 | 34,60 | 34,72 | +1,67% | 34,28 | 34,81 | 34,67 | 34,45 | 35,15 | 40 | 16.299.100 |
| 10/5/2024 | 37,26 | 34,15 | -8,08% | 34,15 | 37,26 | 34,95 | 34,15 | 34,38 | 80 | 119.880.100 |
| 9/5/2024 | 36,05 | 37,15 | -0,08% | 36,04 | 38,43 | 37,29 | 36,71 | 37,15 | 168 | 88.394.100 |
| 8/5/2024 | 36,43 | 37,18 | -0,77% | 36,43 | 37,19 | 37,00 | 36,85 | 37,19 | 32 | 11.840.700 |
| 7/5/2024 | 35,99 | 37,47 | +4,08% | 35,99 | 37,47 | 36,92 | 36,69 | 37,50 | 77 | 38.770.600 |
| 6/5/2024 | 35,51 | 36,00 | +1,38% | 34,70 | 36,37 | 35,54 | 36,00 | 36,25 | 48 | 23.458.300 |
| 3/5/2024 | 34,36 | 35,51 | +2,72% | 33,66 | 36,30 | 35,12 | 35,50 | 35,51 | 156 | 81.132.300 |
| 2/5/2024 | 34,06 | 34,57 | +0,12% | 33,39 | 34,58 | 33,84 | 33,72 | 34,58 | 85 | 40.618.500 |
| 30/4/2024 | 34,72 | 34,53 | -0,35% | 33,89 | 35,08 | 34,35 | 33,95 | 34,54 | 50 | 22.331.000 |
| 29/4/2024 | 35,38 | 34,65 | -2,06% | 34,36 | 35,38 | 34,71 | 34,65 | 35,73 | 90 | 43.736.400 |
| 26/4/2024 | 35,80 | 35,38 | +0,37% | 34,69 | 35,80 | 35,17 | 34,92 | 35,38 | 64 | 39.039.200 |
| 25/4/2024 | 36,00 | 35,25 | -1,26% | 34,80 | 36,06 | 35,53 | 34,81 | 35,25 | 46 | 23.807.500 |
| 24/4/2024 | 35,80 | 35,70 | -1,16% | 35,38 | 36,11 | 35,69 | 35,70 | 36,40 | 57 | 25.343.500 |
| 23/4/2024 | 35,69 | 36,12 | +1,32% | 35,65 | 36,74 | 35,90 | 35,73 | 36,64 | 63 | 527.107.000 |
| 22/4/2024 | 35,30 | 35,65 | +0,39% | 34,65 | 35,65 | 35,35 | 35,25 | 35,68 | 120 | 51.973.700 |
| 19/4/2024 | 34,40 | 35,51 | +2,96% | 34,40 | 35,51 | 34,71 | 34,75 | 35,65 | 99 | 38.187.700 |