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.
COCE5F - COELCE - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 25,00 | 25,26 | +0,92% | 24,76 | 25,45 | 25,22 | 25,22 | 25,30 | 33 | 557.384 |
| 16/4/2025 | 24,67 | 25,03 | +0,20% | 24,63 | 25,15 | 24,94 | 25,00 | 25,08 | 41 | 593.696 |
| 15/4/2025 | 24,55 | 24,98 | -0,12% | 24,55 | 25,14 | 24,75 | 24,79 | 25,14 | 40 | 502.599 |
| 14/4/2025 | 25,33 | 25,01 | -0,32% | 24,57 | 25,33 | 24,92 | 24,62 | 25,03 | 43 | 608.122 |
| 11/4/2025 | 24,52 | 25,09 | +1,87% | 24,52 | 25,10 | 24,80 | 24,45 | 25,10 | 15 | 456.323 |
| 10/4/2025 | 24,94 | 24,63 | +0,04% | 24,47 | 24,96 | 24,65 | 24,63 | 24,69 | 41 | 826.054 |
| 9/4/2025 | 24,45 | 24,62 | +0,61% | 24,08 | 25,00 | 24,71 | 24,00 | 24,70 | 48 | 706.902 |
| 8/4/2025 | 24,40 | 24,47 | +1,54% | 24,31 | 24,75 | 24,52 | 24,55 | 24,60 | 38 | 608.312 |
| 7/4/2025 | 24,36 | 24,10 | -1,11% | 23,99 | 24,36 | 24,13 | 24,10 | 24,25 | 43 | 1.023.167 |
| 4/4/2025 | 24,67 | 24,37 | -1,34% | 24,23 | 24,67 | 24,48 | 24,36 | 24,65 | 32 | 614.606 |
| 3/4/2025 | 24,56 | 24,70 | -1,20% | 24,56 | 24,91 | 24,64 | 24,70 | 24,75 | 28 | 818.199 |
| 2/4/2025 | 25,08 | 25,00 | +0,81% | 24,65 | 25,19 | 24,98 | 24,99 | 25,00 | 49 | 929.481 |
| 1/4/2025 | 24,95 | 24,80 | +3,33% | 24,39 | 25,38 | 24,87 | 24,79 | 24,80 | 83 | 1.713.956 |
| 31/3/2025 | 24,43 | 24,00 | -1,88% | 24,00 | 24,74 | 24,37 | 24,18 | 24,21 | 48 | 1.369.822 |
| 28/3/2025 | 24,25 | 24,46 | +0,41% | 24,22 | 24,47 | 24,38 | 24,31 | 24,46 | 34 | 339.001 |
| 27/3/2025 | 24,25 | 24,36 | -0,04% | 24,25 | 24,51 | 24,37 | 24,34 | 24,48 | 39 | 694.768 |
| 26/3/2025 | 24,20 | 24,37 | +1,16% | 24,09 | 24,48 | 24,28 | 24,27 | 24,37 | 36 | 781.848 |
| 25/3/2025 | 24,50 | 24,09 | -0,21% | 24,08 | 24,50 | 24,24 | 24,09 | 24,35 | 35 | 373.327 |
| 24/3/2025 | 24,02 | 24,14 | -0,25% | 24,02 | 24,33 | 24,14 | 24,14 | 24,34 | 41 | 519.082 |
| 21/3/2025 | 24,10 | 24,20 | +0,75% | 23,91 | 24,31 | 24,06 | 24,14 | 24,20 | 41 | 938.679 |
| 20/3/2025 | 24,04 | 24,02 | -0,54% | 23,96 | 24,26 | 24,03 | 24,02 | 24,27 | 20 | 629.716 |
| 19/3/2025 | 24,12 | 24,15 | +0,21% | 24,10 | 24,26 | 24,14 | 24,02 | 24,26 | 14 | 350.141 |
| 18/3/2025 | 23,61 | 24,10 | +0,21% | 23,59 | 24,14 | 23,90 | 24,07 | 24,18 | 26 | 423.171 |
| 17/3/2025 | 24,01 | 24,05 | +0,63% | 23,91 | 24,58 | 24,10 | 24,05 | 24,27 | 38 | 824.481 |
| 14/3/2025 | 25,09 | 23,90 | -4,02% | 23,90 | 25,50 | 24,34 | 23,90 | 24,20 | 122 | 3.405.464 |
| 13/3/2025 | 24,80 | 24,90 | +1,47% | 24,76 | 25,05 | 24,87 | 24,78 | 25,05 | 17 | 211.458 |
| 12/3/2025 | 25,08 | 24,54 | -0,81% | 24,54 | 25,08 | 24,80 | 24,54 | 24,84 | 27 | 372.015 |
| 11/3/2025 | 24,63 | 24,74 | +0,04% | 24,44 | 25,03 | 24,83 | 24,90 | 25,04 | 60 | 811.948 |
| 10/3/2025 | 24,52 | 24,73 | -0,20% | 24,33 | 24,97 | 24,66 | 24,73 | 24,93 | 39 | 485.947 |
| 7/3/2025 | 24,51 | 24,78 | +0,08% | 24,51 | 24,99 | 24,82 | 24,76 | 25,07 | 46 | 797.005 |
| 6/3/2025 | 25,09 | 24,76 | -0,32% | 24,76 | 25,10 | 24,86 | 24,75 | 24,84 | 54 | 1.071.739 |
| 5/3/2025 | 24,68 | 24,84 | +0,28% | 24,68 | 25,57 | 25,00 | 24,83 | 25,46 | 85 | 1.202.770 |
| 28/2/2025 | 25,17 | 24,77 | -0,60% | 24,77 | 25,42 | 25,00 | 24,77 | 25,20 | 45 | 560.081 |
| 27/2/2025 | 25,13 | 24,92 | -0,48% | 24,67 | 25,13 | 24,84 | 24,91 | 24,98 | 72 | 755.139 |
| 26/2/2025 | 25,16 | 25,04 | +0,04% | 24,82 | 25,43 | 25,06 | 25,04 | 25,09 | 57 | 789.511 |
| 25/2/2025 | 25,03 | 25,03 | -0,71% | 25,02 | 25,45 | 25,14 | 25,09 | 25,19 | 75 | 414.876 |
| 24/2/2025 | 25,56 | 25,21 | +0,64% | 25,03 | 25,57 | 25,24 | 25,04 | 25,22 | 39 | 661.385 |
| 21/2/2025 | 25,17 | 25,05 | -0,48% | 25,00 | 25,31 | 25,12 | 25,09 | 25,40 | 34 | 346.766 |
| 20/2/2025 | 24,76 | 25,17 | +0,96% | 24,74 | 25,17 | 24,81 | 25,00 | 25,17 | 23 | 533.428 |
| 19/2/2025 | 25,24 | 24,93 | -0,16% | 24,25 | 25,24 | 24,69 | 24,46 | 24,93 | 17 | 170.410 |
| 18/2/2025 | 25,10 | 24,97 | +0,04% | 24,82 | 25,24 | 24,98 | 24,82 | 25,09 | 35 | 464.800 |
| 17/2/2025 | 25,02 | 24,96 | -0,24% | 24,96 | 25,38 | 25,09 | 24,95 | 25,10 | 23 | 647.495 |
| 14/2/2025 | 24,83 | 25,02 | +1,58% | 24,80 | 25,28 | 24,97 | 25,01 | 25,28 | 81 | 1.156.157 |
| 13/2/2025 | 24,66 | 24,63 | -1,48% | 24,51 | 24,78 | 24,58 | 24,63 | 24,88 | 66 | 1.354.735 |
| 12/2/2025 | 24,81 | 25,00 | -0,28% | 24,25 | 25,34 | 24,58 | 24,62 | 25,10 | 114 | 3.304.452 |
| 11/2/2025 | 24,56 | 25,07 | +1,13% | 24,56 | 25,18 | 24,91 | 24,99 | 25,22 | 63 | 954.382 |
| 10/2/2025 | 25,00 | 24,79 | -0,08% | 24,41 | 25,02 | 24,66 | 24,55 | 24,71 | 22 | 863.361 |
| 7/2/2025 | 24,80 | 24,81 | -1,31% | 24,80 | 25,14 | 24,90 | 24,79 | 25,32 | 43 | 786.901 |
| 6/2/2025 | 24,91 | 25,14 | -0,98% | 24,75 | 25,39 | 25,00 | 25,13 | 25,27 | 50 | 677.750 |
| 5/2/2025 | 25,39 | 25,39 | +1,16% | 25,30 | 25,90 | 25,57 | 25,16 | 25,39 | 67 | 1.086.970 |
| 4/2/2025 | 24,75 | 25,10 | +1,01% | 24,48 | 25,20 | 24,88 | 24,91 | 25,20 | 27 | 743.990 |
| 3/2/2025 | 24,11 | 24,85 | +1,18% | 24,02 | 25,70 | 24,47 | 24,70 | 24,99 | 60 | 1.091.686 |
| 31/1/2025 | 24,27 | 24,56 | +1,82% | 24,02 | 24,76 | 24,44 | 24,56 | 24,84 | 70 | 1.214.943 |
| 30/1/2025 | 23,87 | 24,12 | +0,71% | 23,87 | 24,28 | 24,04 | 24,11 | 24,29 | 17 | 456.920 |
| 29/1/2025 | 24,02 | 23,95 | -1,44% | 23,85 | 24,07 | 23,98 | 23,94 | 24,00 | 38 | 865.704 |
| 28/1/2025 | 24,08 | 24,30 | +1,97% | 23,55 | 24,53 | 24,26 | 24,24 | 24,48 | 39 | 616.264 |
| 27/1/2025 | 23,60 | 23,83 | +0,97% | 23,49 | 23,83 | 23,56 | 23,82 | 24,35 | 31 | 591.524 |
| 24/1/2025 | 24,11 | 23,60 | -1,50% | 23,60 | 24,11 | 23,85 | 23,60 | 23,78 | 38 | 932.921 |
| 23/1/2025 | 23,71 | 23,96 | +0,63% | 23,71 | 23,96 | 23,91 | 23,76 | 23,96 | 40 | 1.049.802 |
| 22/1/2025 | 24,58 | 23,81 | +0,72% | 23,70 | 24,58 | 24,02 | 23,75 | 24,25 | 79 | 1.895.808 |
| 21/1/2025 | 23,66 | 23,64 | -0,80% | 23,60 | 23,96 | 23,71 | 23,64 | 23,73 | 27 | 804.020 |
| 20/1/2025 | 24,00 | 23,83 | -1,12% | 23,60 | 24,17 | 23,79 | 23,63 | 23,83 | 53 | 1.225.311 |
| 17/1/2025 | 24,25 | 24,10 | -1,39% | 23,86 | 24,49 | 24,03 | 23,97 | 24,17 | 81 | 2.120.004 |
| 16/1/2025 | 24,43 | 24,44 | -0,45% | 24,26 | 24,70 | 24,47 | 24,25 | 24,46 | 33 | 749.060 |
| 15/1/2025 | 24,28 | 24,55 | +1,45% | 24,28 | 24,85 | 24,49 | 24,40 | 24,75 | 25 | 835.275 |
| 14/1/2025 | 24,24 | 24,20 | -0,17% | 24,16 | 25,23 | 24,45 | 24,20 | 24,39 | 59 | 997.858 |
| 13/1/2025 | 24,84 | 24,24 | -2,14% | 24,24 | 24,84 | 24,52 | 24,26 | 24,60 | 25 | 549.349 |
| 10/1/2025 | 25,98 | 24,77 | -0,64% | 24,16 | 25,98 | 24,84 | 24,61 | 24,83 | 132 | 1.383.871 |
| 9/1/2025 | 24,91 | 24,93 | +0,81% | 24,74 | 24,93 | 24,87 | 24,65 | 25,00 | 19 | 457.718 |
| 8/1/2025 | 25,03 | 24,73 | -1,40% | 24,68 | 25,25 | 24,91 | 25,03 | 25,23 | 65 | 1.953.118 |
| 7/1/2025 | 25,47 | 25,08 | -1,65% | 25,07 | 25,99 | 25,48 | 25,07 | 25,49 | 70 | 1.625.859 |
| 6/1/2025 | 24,80 | 25,50 | +4,42% | 24,41 | 25,50 | 25,06 | 24,59 | 25,30 | 60 | 1.383.801 |
| 3/1/2025 | 24,51 | 24,42 | -0,08% | 24,08 | 24,98 | 24,48 | 24,42 | 24,79 | 78 | 1.001.591 |
| 2/1/2025 | 24,83 | 24,44 | -1,57% | 24,28 | 25,11 | 24,54 | 24,29 | 24,67 | 66 | 1.264.199 |
| 30/12/2024 | 24,50 | 24,83 | +2,60% | 24,26 | 24,83 | 24,51 | 24,39 | 24,83 | 44 | 642.313 |
| 27/12/2024 | 24,02 | 24,20 | +1,26% | 23,93 | 24,20 | 24,04 | 24,20 | 24,24 | 56 | 795.980 |
| 26/12/2024 | 23,91 | 23,90 | 0,00% | 23,84 | 24,04 | 23,89 | 23,84 | 24,04 | 65 | 1.390.697 |
| 23/12/2024 | 23,90 | 23,90 | +0,04% | 23,89 | 24,06 | 23,95 | 23,89 | 23,92 | 52 | 1.003.657 |
| 20/12/2024 | 23,71 | 23,89 | +0,21% | 23,71 | 24,09 | 23,87 | 23,89 | 23,99 | 51 | 1.050.493 |
| 19/12/2024 | 24,06 | 23,84 | -0,67% | 23,50 | 24,22 | 23,96 | 23,84 | 24,07 | 63 | 1.433.193 |
| 18/12/2024 | 24,31 | 24,00 | -1,28% | 24,00 | 24,61 | 24,24 | 24,00 | 24,48 | 57 | 1.474.344 |
| 17/12/2024 | 24,60 | 24,31 | -0,33% | 24,12 | 24,60 | 24,30 | 24,29 | 24,59 | 50 | 1.164.026 |
| 16/12/2024 | 24,52 | 24,39 | +0,54% | 24,05 | 25,25 | 24,46 | 24,00 | 24,39 | 84 | 2.010.985 |
| 13/12/2024 | 23,86 | 24,26 | +0,21% | 23,86 | 24,26 | 24,05 | 24,10 | 24,28 | 32 | 536.531 |
| 12/12/2024 | 24,93 | 24,21 | -0,82% | 24,00 | 24,93 | 24,16 | 24,02 | 24,21 | 47 | 782.813 |
| 11/12/2024 | 24,94 | 24,41 | -0,85% | 24,27 | 24,94 | 24,64 | 24,41 | 24,84 | 100 | 1.919.475 |
| 10/12/2024 | 24,43 | 24,62 | +2,07% | 24,29 | 24,70 | 24,46 | 24,44 | 24,62 | 33 | 575.000 |
| 9/12/2024 | 24,00 | 24,12 | +0,96% | 23,85 | 24,60 | 24,08 | 24,11 | 24,27 | 88 | 1.334.355 |
| 6/12/2024 | 23,93 | 23,89 | +1,62% | 23,71 | 23,99 | 23,84 | 23,72 | 23,90 | 135 | 1.513.845 |
| 5/12/2024 | 23,90 | 23,51 | -0,80% | 23,51 | 24,00 | 23,76 | 23,51 | 23,93 | 105 | 2.487.828 |
| 4/12/2024 | 23,84 | 23,70 | -0,92% | 23,70 | 24,12 | 23,88 | 23,66 | 23,90 | 98 | 2.151.921 |
| 3/12/2024 | 24,44 | 23,92 | -0,75% | 23,90 | 24,44 | 24,04 | 23,90 | 24,07 | 77 | 1.786.538 |
| 2/12/2024 | 24,43 | 24,10 | -1,35% | 24,10 | 24,72 | 24,25 | 24,10 | 24,35 | 114 | 2.575.726 |
| 29/11/2024 | 24,75 | 24,43 | -0,69% | 24,37 | 24,77 | 24,54 | 24,43 | 24,54 | 131 | 1.131.448 |
| 28/11/2024 | 25,33 | 24,60 | -2,30% | 24,45 | 25,61 | 24,83 | 24,57 | 24,67 | 117 | 2.771.933 |
| 27/11/2024 | 25,59 | 25,18 | -1,45% | 25,10 | 25,67 | 25,27 | 25,18 | 25,33 | 61 | 917.607 |
| 26/11/2024 | 25,98 | 25,55 | -0,62% | 25,28 | 26,41 | 25,60 | 25,35 | 25,55 | 77 | 1.554.485 |
| 25/11/2024 | 25,67 | 25,71 | -0,92% | 25,42 | 25,95 | 25,68 | 25,71 | 25,92 | 86 | 1.345.761 |
| 22/11/2024 | 25,63 | 25,95 | +1,96% | 25,41 | 25,95 | 25,59 | 25,46 | 25,95 | 76 | 1.026.248 |
| 21/11/2024 | 25,65 | 25,45 | -1,13% | 25,30 | 25,96 | 25,51 | 25,30 | 25,50 | 80 | 1.883.071 |
| 19/11/2024 | 25,89 | 25,74 | -1,00% | 25,43 | 26,06 | 25,71 | 25,70 | 25,80 | 108 | 1.854.069 |
| 18/11/2024 | 26,55 | 26,00 | -1,96% | 25,89 | 26,82 | 26,28 | 25,91 | 26,21 | 76 | 1.490.294 |
| 14/11/2024 | 26,51 | 26,52 | -1,27% | 26,49 | 26,86 | 26,71 | 26,50 | 26,70 | 44 | 999.032 |
| 13/11/2024 | 26,50 | 26,86 | +0,98% | 25,98 | 27,00 | 26,41 | 26,49 | 26,74 | 74 | 1.616.788 |
| 12/11/2024 | 27,00 | 26,60 | -0,08% | 26,13 | 27,01 | 26,45 | 26,13 | 26,63 | 84 | 2.274.892 |
| 11/11/2024 | 26,97 | 26,62 | -1,22% | 26,62 | 26,98 | 26,72 | 26,60 | 26,75 | 34 | 849.986 |
| 8/11/2024 | 27,31 | 26,95 | +1,24% | 26,15 | 27,31 | 26,56 | 26,39 | 26,97 | 77 | 1.102.537 |
| 7/11/2024 | 27,59 | 26,62 | -3,48% | 26,50 | 27,80 | 27,28 | 26,54 | 27,09 | 133 | 1.972.800 |
| 6/11/2024 | 27,41 | 27,58 | +0,33% | 27,06 | 27,85 | 27,43 | 27,32 | 27,58 | 276 | 1.695.219 |
| 5/11/2024 | 26,17 | 27,49 | +3,42% | 26,16 | 28,07 | 27,24 | 27,00 | 27,50 | 172 | 2.015.961 |
| 4/11/2024 | 26,20 | 26,58 | +1,80% | 26,17 | 26,74 | 26,38 | 26,35 | 26,60 | 44 | 1.078.981 |
| 1/11/2024 | 26,70 | 26,11 | -0,68% | 26,11 | 26,72 | 26,26 | 26,15 | 26,36 | 85 | 1.809.728 |
| 31/10/2024 | 26,57 | 26,29 | -1,28% | 26,20 | 26,63 | 26,41 | 26,21 | 26,29 | 36 | 1.196.511 |
| 30/10/2024 | 26,99 | 26,63 | -1,08% | 26,22 | 27,23 | 26,48 | 26,28 | 26,57 | 89 | 1.557.249 |
| 29/10/2024 | 27,27 | 26,92 | -2,78% | 26,34 | 27,47 | 26,91 | 26,56 | 26,93 | 68 | 912.250 |
| 28/10/2024 | 27,41 | 27,69 | -0,07% | 27,23 | 27,69 | 27,35 | 27,50 | 27,69 | 24 | 555.363 |
| 25/10/2024 | 27,00 | 27,71 | +0,84% | 27,00 | 27,78 | 27,51 | 27,70 | 27,81 | 100 | 1.711.667 |
| 24/10/2024 | 26,99 | 27,48 | +1,78% | 26,65 | 27,48 | 27,08 | 27,00 | 27,48 | 59 | 866.840 |
| 23/10/2024 | 26,58 | 27,00 | +1,47% | 26,46 | 27,00 | 26,61 | 26,78 | 27,00 | 38 | 763.978 |
| 22/10/2024 | 26,72 | 26,61 | -0,52% | 26,61 | 27,12 | 26,81 | 26,58 | 26,78 | 31 | 453.112 |
| 21/10/2024 | 27,12 | 26,75 | -1,33% | 26,72 | 27,12 | 26,82 | 26,74 | 27,09 | 38 | 855.768 |
| 18/10/2024 | 27,01 | 27,11 | -1,42% | 26,60 | 27,20 | 26,91 | 26,66 | 27,10 | 57 | 753.559 |
| 17/10/2024 | 27,14 | 27,50 | +1,33% | 26,95 | 27,51 | 27,14 | 26,98 | 27,50 | 97 | 1.218.970 |
| 16/10/2024 | 27,34 | 27,14 | +0,74% | 26,87 | 27,59 | 27,26 | 26,90 | 27,15 | 61 | 1.237.628 |
| 15/10/2024 | 26,50 | 26,94 | +0,60% | 26,34 | 27,49 | 26,75 | 26,93 | 27,28 | 127 | 2.519.864 |
| 14/10/2024 | 26,73 | 26,78 | +0,19% | 26,20 | 26,94 | 26,61 | 26,51 | 26,94 | 107 | 3.103.108 |
| 11/10/2024 | 26,98 | 26,73 | -0,78% | 26,40 | 26,98 | 26,58 | 26,56 | 26,74 | 53 | 1.661.752 |
| 10/10/2024 | 27,00 | 26,94 | +0,90% | 26,66 | 27,00 | 26,78 | 26,68 | 26,94 | 69 | 1.936.310 |
| 9/10/2024 | 26,74 | 26,70 | -0,22% | 26,70 | 26,99 | 26,88 | 26,70 | 26,99 | 31 | 889.794 |
| 8/10/2024 | 26,54 | 26,76 | +0,83% | 26,54 | 26,99 | 26,78 | 26,75 | 26,90 | 17 | 723.300 |
| 7/10/2024 | 27,19 | 26,54 | -2,39% | 26,54 | 27,37 | 26,81 | 26,54 | 26,99 | 52 | 933.023 |
| 4/10/2024 | 27,10 | 27,19 | +1,42% | 26,16 | 27,19 | 26,83 | 26,56 | 27,22 | 43 | 931.199 |
| 3/10/2024 | 27,25 | 26,81 | -1,65% | 26,40 | 27,26 | 26,87 | 26,80 | 26,81 | 144 | 3.891.182 |
| 2/10/2024 | 27,75 | 27,26 | -2,29% | 27,23 | 28,13 | 27,62 | 27,26 | 27,80 | 78 | 2.149.280 |
| 1/10/2024 | 26,84 | 27,90 | +3,56% | 26,84 | 27,90 | 27,23 | 27,40 | 27,97 | 139 | 3.004.273 |
| 30/9/2024 | 28,73 | 26,94 | -6,26% | 25,90 | 28,73 | 26,81 | 26,70 | 26,95 | 172 | 5.494.177 |
| 26/9/2024 | 28,27 | 28,74 | +0,77% | 28,24 | 28,74 | 28,43 | 28,22 | 28,75 | 50 | 1.000.795 |
| 25/9/2024 | 28,41 | 28,52 | +0,11% | 28,24 | 28,78 | 28,56 | 28,52 | 28,77 | 92 | 1.473.700 |
| 24/9/2024 | 28,60 | 28,49 | -1,42% | 28,40 | 28,98 | 28,53 | 28,49 | 28,62 | 75 | 1.535.029 |
| 23/9/2024 | 28,88 | 28,90 | +0,17% | 28,40 | 29,02 | 28,68 | 28,82 | 28,97 | 75 | 1.902.107 |
| 20/9/2024 | 29,51 | 28,85 | -2,37% | 28,85 | 29,51 | 29,23 | 28,82 | 28,85 | 89 | 2.795.219 |
| 19/9/2024 | 29,34 | 29,55 | +0,68% | 29,31 | 29,65 | 29,49 | 29,42 | 29,55 | 23 | 392.260 |
| 18/9/2024 | 29,43 | 29,35 | +0,03% | 29,33 | 29,65 | 29,46 | 29,31 | 29,65 | 46 | 1.281.797 |
| 17/9/2024 | 29,26 | 29,34 | -1,71% | 29,00 | 29,90 | 29,36 | 29,31 | 29,75 | 98 | 2.986.243 |
| 16/9/2024 | 29,80 | 29,85 | +1,19% | 29,29 | 30,07 | 29,56 | 29,28 | 29,84 | 196 | 2.687.051 |
| 13/9/2024 | 29,78 | 29,50 | -0,94% | 29,44 | 29,78 | 29,53 | 29,50 | 29,55 | 72 | 1.190.402 |
| 12/9/2024 | 29,45 | 29,78 | +0,85% | 29,45 | 29,78 | 29,66 | 29,74 | 29,78 | 27 | 631.850 |
| 11/9/2024 | 30,84 | 29,53 | -0,91% | 29,45 | 30,84 | 29,64 | 29,49 | 29,53 | 75 | 2.434.206 |
| 10/9/2024 | 29,90 | 29,80 | -1,62% | 29,80 | 30,39 | 29,94 | 29,80 | 30,00 | 36 | 1.092.821 |
| 9/9/2024 | 30,90 | 30,29 | -0,30% | 29,96 | 30,99 | 30,10 | 29,97 | 30,58 | 57 | 1.436.068 |
| 6/9/2024 | 31,80 | 30,38 | -5,65% | 30,38 | 32,08 | 30,90 | 30,33 | 30,60 | 100 | 1.693.624 |
| 5/9/2024 | 31,13 | 32,20 | +4,41% | 30,86 | 32,20 | 31,48 | 31,40 | 32,00 | 72 | 1.404.252 |
| 4/9/2024 | 30,90 | 30,84 | -0,48% | 30,81 | 31,19 | 30,95 | 30,98 | 31,13 | 46 | 835.860 |
| 3/9/2024 | 31,80 | 30,99 | -2,55% | 30,90 | 31,83 | 31,11 | 30,90 | 31,15 | 63 | 1.415.576 |
| 2/9/2024 | 31,95 | 31,80 | +2,55% | 30,93 | 32,06 | 31,55 | 31,70 | 31,80 | 83 | 2.578.367 |
| 30/8/2024 | 30,97 | 31,01 | -0,48% | 30,87 | 31,57 | 31,21 | 31,01 | 31,42 | 115 | 967.640 |
| 29/8/2024 | 31,54 | 31,16 | -0,45% | 30,80 | 31,54 | 31,00 | 31,13 | 31,27 | 46 | 1.401.417 |
| 28/8/2024 | 31,20 | 31,30 | +0,71% | 31,04 | 31,47 | 31,28 | 31,15 | 31,39 | 26 | 647.545 |
| 27/8/2024 | 31,70 | 31,08 | -2,57% | 31,05 | 31,70 | 31,28 | 31,05 | 31,18 | 75 | 1.023.052 |
| 26/8/2024 | 31,51 | 31,90 | +2,67% | 31,21 | 31,98 | 31,47 | 31,70 | 31,98 | 96 | 1.627.065 |
| 23/8/2024 | 31,03 | 31,07 | -0,10% | 31,00 | 31,60 | 31,35 | 31,06 | 31,25 | 105 | 1.285.463 |
| 22/8/2024 | 31,16 | 31,10 | -0,96% | 31,02 | 31,68 | 31,39 | 31,09 | 31,34 | 95 | 894.882 |
| 21/8/2024 | 31,28 | 31,40 | +0,90% | 31,00 | 31,50 | 31,30 | 31,20 | 31,44 | 65 | 1.458.635 |
| 20/8/2024 | 31,70 | 31,12 | -3,05% | 30,96 | 31,71 | 31,29 | 31,19 | 31,45 | 64 | 1.302.017 |
| 19/8/2024 | 30,79 | 32,10 | +2,88% | 30,76 | 32,10 | 31,39 | 31,67 | 32,13 | 50 | 562.019 |
| 16/8/2024 | 31,30 | 31,20 | +0,03% | 31,20 | 31,75 | 31,36 | 31,10 | 31,48 | 31 | 561.500 |
| 15/8/2024 | 31,41 | 31,19 | -2,13% | 30,87 | 31,60 | 31,24 | 30,85 | 31,20 | 77 | 1.402.776 |
| 14/8/2024 | 31,26 | 31,87 | +2,25% | 31,18 | 31,94 | 31,66 | 31,58 | 31,87 | 82 | 1.199.937 |
| 13/8/2024 | 32,05 | 31,17 | -2,56% | 31,16 | 32,29 | 31,66 | 31,16 | 31,26 | 124 | 1.412.096 |
| 12/8/2024 | 31,91 | 31,99 | +1,56% | 31,50 | 32,42 | 31,77 | 31,62 | 31,99 | 158 | 1.363.154 |
| 9/8/2024 | 31,21 | 31,50 | -0,44% | 31,13 | 32,50 | 31,82 | 31,80 | 32,31 | 105 | 2.723.794 |
| 8/8/2024 | 31,80 | 31,64 | +1,05% | 31,14 | 31,87 | 31,40 | 31,31 | 31,64 | 48 | 1.294.057 |
| 7/8/2024 | 31,50 | 31,31 | -0,63% | 31,12 | 32,00 | 31,47 | 31,32 | 31,69 | 53 | 1.454.371 |
| 6/8/2024 | 31,68 | 31,51 | -1,53% | 30,81 | 32,00 | 31,45 | 31,30 | 31,75 | 106 | 2.353.109 |
| 5/8/2024 | 30,00 | 32,00 | +1,49% | 30,00 | 32,50 | 31,32 | 30,36 | 32,00 | 87 | 2.578.057 |
| 2/8/2024 | 30,72 | 31,53 | +0,86% | 30,63 | 31,66 | 31,25 | 31,00 | 31,57 | 50 | 1.028.279 |
| 1/8/2024 | 30,71 | 31,26 | +2,06% | 30,42 | 31,26 | 30,77 | 30,52 | 31,10 | 94 | 1.203.245 |
| 31/7/2024 | 30,44 | 30,63 | +0,69% | 30,27 | 30,63 | 30,43 | 30,50 | 30,63 | 72 | 2.942.763 |
| 30/7/2024 | 30,23 | 30,42 | +1,33% | 30,11 | 30,66 | 30,47 | 30,28 | 30,71 | 51 | 1.481.228 |
| 29/7/2024 | 30,50 | 30,02 | -3,57% | 30,02 | 30,94 | 30,51 | 30,01 | 30,73 | 53 | 1.956.261 |
| 26/7/2024 | 30,49 | 31,13 | +1,90% | 30,21 | 31,13 | 30,80 | 30,70 | 31,14 | 82 | 1.235.227 |
| 25/7/2024 | 30,41 | 30,55 | +0,46% | 29,80 | 30,59 | 30,21 | 30,19 | 30,61 | 40 | 1.942.655 |
| 24/7/2024 | 30,70 | 30,41 | -1,87% | 30,41 | 30,97 | 30,48 | 30,41 | 30,60 | 52 | 1.277.274 |
| 23/7/2024 | 30,65 | 30,99 | +0,85% | 30,40 | 30,99 | 30,62 | 30,49 | 31,47 | 62 | 1.617.186 |
| 22/7/2024 | 30,52 | 30,73 | -0,55% | 30,52 | 31,27 | 30,91 | 30,73 | 30,74 | 87 | 1.029.486 |
| 19/7/2024 | 30,80 | 30,90 | -1,28% | 30,42 | 31,25 | 30,81 | 30,42 | 30,90 | 59 | 1.716.667 |
| 18/7/2024 | 31,55 | 31,30 | -2,80% | 30,60 | 33,15 | 31,49 | 30,57 | 31,42 | 92 | 2.135.692 |
| 17/7/2024 | 31,38 | 32,20 | +2,22% | 31,38 | 32,57 | 31,77 | 31,38 | 32,20 | 43 | 1.188.256 |
| 16/7/2024 | 31,07 | 31,50 | +1,61% | 30,77 | 31,58 | 31,12 | 31,04 | 31,50 | 161 | 9.191.109 |
| 15/7/2024 | 30,75 | 31,00 | +0,71% | 30,39 | 31,00 | 30,81 | 30,66 | 31,20 | 66 | 1.516.250 |
| 12/7/2024 | 31,43 | 30,78 | -0,55% | 30,73 | 31,76 | 31,21 | 30,74 | 31,39 | 121 | 7.754.893 |
| 11/7/2024 | 30,84 | 30,95 | +1,24% | 30,82 | 31,40 | 31,05 | 30,98 | 31,09 | 82 | 2.850.692 |
| 10/7/2024 | 30,00 | 30,57 | +1,06% | 29,86 | 30,88 | 30,47 | 30,15 | 30,88 | 184 | 5.451.452 |
| 9/7/2024 | 30,11 | 30,25 | +0,53% | 29,80 | 30,25 | 29,98 | 29,82 | 30,25 | 42 | 1.367.106 |
| 8/7/2024 | 30,86 | 30,09 | -1,02% | 29,70 | 30,86 | 30,20 | 29,80 | 30,20 | 254 | 14.397.080 |
| 5/7/2024 | 30,02 | 30,40 | -0,65% | 30,00 | 30,40 | 30,22 | 30,05 | 30,60 | 42 | 1.390.412 |
| 4/7/2024 | 29,61 | 30,60 | +2,72% | 29,61 | 30,60 | 30,26 | 30,10 | 30,76 | 50 | 2.245.476 |
| 3/7/2024 | 29,47 | 29,79 | +0,88% | 29,47 | 30,12 | 29,83 | 29,79 | 30,13 | 86 | 2.312.131 |
| 2/7/2024 | 29,99 | 29,53 | -1,50% | 29,28 | 30,11 | 29,43 | 29,33 | 29,54 | 218 | 3.360.994 |
| 1/7/2024 | 30,59 | 29,98 | -1,80% | 29,66 | 30,69 | 30,00 | 29,75 | 29,99 | 108 | 2.952.124 |
| 28/6/2024 | 30,28 | 30,53 | +0,89% | 29,61 | 30,53 | 30,05 | 29,84 | 30,56 | 80 | 2.043.580 |
| 27/6/2024 | 29,47 | 30,26 | +2,68% | 29,47 | 30,59 | 30,01 | 29,80 | 30,29 | 86 | 2.493.947 |
| 26/6/2024 | 30,36 | 29,47 | -1,83% | 29,15 | 30,36 | 29,58 | 29,47 | 29,80 | 92 | 2.387.580 |
| 25/6/2024 | 30,17 | 30,02 | -2,09% | 30,00 | 31,26 | 30,51 | 30,00 | 30,69 | 58 | 2.861.931 |
| 24/6/2024 | 29,62 | 30,66 | +2,20% | 29,62 | 31,00 | 30,52 | 30,22 | 30,99 | 58 | 2.084.623 |
| 21/6/2024 | 29,78 | 30,00 | +0,50% | 29,61 | 30,00 | 29,87 | 29,87 | 29,99 | 64 | 1.744.856 |
| 20/6/2024 | 30,00 | 29,85 | +0,30% | 29,38 | 30,00 | 29,72 | 29,55 | 29,85 | 60 | 2.107.804 |
| 19/6/2024 | 31,09 | 29,76 | -2,90% | 29,37 | 31,09 | 29,78 | 29,66 | 30,00 | 70 | 2.087.765 |
| 18/6/2024 | 31,00 | 30,65 | +1,59% | 29,92 | 31,00 | 30,19 | 30,06 | 30,65 | 53 | 1.935.451 |
| 17/6/2024 | 30,43 | 30,17 | -1,98% | 29,96 | 30,69 | 30,19 | 30,06 | 30,21 | 93 | 4.079.160 |
| 14/6/2024 | 30,57 | 30,78 | +0,49% | 30,40 | 31,09 | 30,69 | 30,63 | 30,80 | 31 | 1.181.884 |
| 13/6/2024 | 30,97 | 30,63 | -1,07% | 30,45 | 31,18 | 30,70 | 30,62 | 30,90 | 58 | 1.633.696 |
| 12/6/2024 | 31,70 | 30,96 | -4,12% | 30,81 | 32,01 | 31,35 | 30,80 | 31,39 | 95 | 2.997.188 |
| 11/6/2024 | 31,50 | 32,29 | +2,05% | 31,50 | 32,87 | 32,01 | 31,92 | 32,44 | 60 | 1.575.005 |
| 10/6/2024 | 34,20 | 31,64 | -7,30% | 31,26 | 34,20 | 32,00 | 31,98 | 32,48 | 148 | 4.512.267 |
| 7/6/2024 | 33,95 | 34,13 | +1,31% | 33,14 | 34,13 | 33,54 | 33,27 | 34,20 | 82 | 2.704.039 |
| 6/6/2024 | 33,52 | 33,69 | +1,14% | 33,17 | 34,53 | 33,66 | 33,21 | 34,16 | 94 | 2.908.983 |
| 5/6/2024 | 32,17 | 33,31 | +3,45% | 31,69 | 33,53 | 32,95 | 33,00 | 33,58 | 120 | 3.048.635 |
| 4/6/2024 | 31,46 | 32,20 | +0,31% | 31,34 | 32,30 | 31,72 | 32,20 | 32,26 | 87 | 2.719.001 |
| 3/6/2024 | 32,20 | 32,10 | -2,43% | 31,52 | 32,20 | 31,89 | 31,72 | 32,10 | 62 | 2.079.594 |
| 31/5/2024 | 31,80 | 32,90 | +3,36% | 31,45 | 32,90 | 32,03 | 32,13 | 32,99 | 116 | 2.911.974 |
| 29/5/2024 | 32,27 | 31,83 | -2,27% | 30,80 | 32,27 | 31,41 | 31,65 | 31,95 | 147 | 5.017.755 |
| 28/5/2024 | 33,00 | 32,57 | +2,29% | 32,48 | 33,08 | 32,64 | 32,27 | 32,80 | 77 | 2.007.947 |
| 27/5/2024 | 32,98 | 31,84 | -1,55% | 31,84 | 33,03 | 32,28 | 31,82 | 32,50 | 61 | 4.526.145 |
| 24/5/2024 | 30,99 | 32,34 | +6,52% | 30,53 | 32,90 | 32,06 | 32,35 | 32,97 | 141 | 3.674.230 |
| 23/5/2024 | 31,19 | 30,36 | -3,74% | 30,36 | 31,99 | 30,80 | 30,51 | 30,79 | 140 | 3.052.952 |
| 22/5/2024 | 32,19 | 31,54 | -3,69% | 30,30 | 32,19 | 31,02 | 31,31 | 31,53 | 125 | 4.164.096 |
| 21/5/2024 | 33,35 | 32,75 | -0,91% | 32,25 | 33,35 | 32,75 | 32,43 | 32,76 | 129 | 4.601.578 |
| 20/5/2024 | 34,00 | 33,05 | -3,19% | 33,05 | 34,30 | 33,47 | 33,05 | 33,45 | 155 | 5.509.307 |
| 17/5/2024 | 34,25 | 34,14 | -0,23% | 33,41 | 34,25 | 33,62 | 33,82 | 34,15 | 104 | 2.908.898 |
| 16/5/2024 | 34,43 | 34,22 | +0,85% | 33,64 | 34,46 | 33,87 | 33,85 | 34,23 | 76 | 2.063.188 |
| 15/5/2024 | 34,42 | 33,93 | -4,88% | 33,30 | 34,87 | 33,82 | 33,49 | 33,93 | 149 | 5.023.181 |
| 14/5/2024 | 34,30 | 35,67 | +3,15% | 34,25 | 35,67 | 34,60 | 34,48 | 35,67 | 76 | 2.567.658 |
| 13/5/2024 | 35,04 | 34,58 | -2,67% | 34,35 | 35,04 | 34,66 | 34,34 | 35,12 | 54 | 1.938.048 |
| 10/5/2024 | 37,23 | 35,53 | -3,63% | 34,81 | 37,23 | 35,84 | 34,83 | 35,92 | 109 | 3.201.225 |
| 9/5/2024 | 36,46 | 36,87 | -0,05% | 36,16 | 38,35 | 37,30 | 36,87 | 37,48 | 102 | 4.472.589 |
| 8/5/2024 | 37,38 | 36,89 | -1,21% | 36,44 | 37,39 | 36,87 | 36,85 | 37,35 | 120 | 2.854.255 |
| 7/5/2024 | 36,00 | 37,34 | +2,81% | 35,93 | 37,41 | 36,81 | 36,15 | 37,34 | 70 | 2.816.245 |
| 6/5/2024 | 35,49 | 36,32 | +1,68% | 35,00 | 36,43 | 35,79 | 35,28 | 36,32 | 108 | 3.332.092 |
| 3/5/2024 | 34,09 | 35,72 | +4,81% | 33,67 | 36,04 | 34,99 | 35,00 | 35,99 | 167 | 4.678.794 |
| 2/5/2024 | 33,92 | 34,08 | -2,21% | 33,50 | 34,29 | 33,82 | 33,57 | 34,08 | 84 | 1.955.121 |
| 30/4/2024 | 35,00 | 34,85 | -0,40% | 34,00 | 35,08 | 34,44 | 33,92 | 34,85 | 127 | 3.027.840 |
| 29/4/2024 | 34,98 | 34,99 | -1,93% | 34,51 | 34,99 | 34,66 | 34,52 | 34,99 | 83 | 2.585.741 |
| 26/4/2024 | 35,86 | 35,68 | +2,32% | 34,86 | 35,86 | 35,15 | 34,86 | 35,68 | 84 | 2.545.351 |
| 25/4/2024 | 35,71 | 34,87 | -1,97% | 34,50 | 36,01 | 35,22 | 34,80 | 35,25 | 80 | 2.747.868 |
| 24/4/2024 | 36,12 | 35,57 | -0,25% | 35,35 | 36,12 | 35,65 | 35,57 | 36,11 | 93 | 2.827.787 |
| 23/4/2024 | 35,00 | 35,66 | +2,86% | 35,00 | 36,38 | 35,77 | 35,66 | 36,40 | 72 | 2.790.151 |
| 22/4/2024 | 35,30 | 34,67 | -0,52% | 34,51 | 35,85 | 35,22 | 34,67 | 35,31 | 62 | 2.300.232 |
| 19/4/2024 | 34,43 | 34,85 | +1,07% | 34,33 | 35,19 | 34,65 | 34,85 | 35,24 | 54 | 793.656 |