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.
COGN3 - COGNA ON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,27 | 1,28 | +0,79% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 9.401 | 2.312.545.300 |
| 20/1/2025 | 1,23 | 1,27 | +1,60% | 1,22 | 1,30 | 1,26 | 1,27 | 1,28 | 10.659 | 2.988.029.100 |
| 17/1/2025 | 1,28 | 1,25 | +1,63% | 1,22 | 1,29 | 1,25 | 1,24 | 1,26 | 9.821 | 5.140.748.100 |
| 16/1/2025 | 1,23 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 17.013 | 2.890.856.500 |
| 15/1/2025 | 1,16 | 1,24 | +7,83% | 1,15 | 1,25 | 1,20 | 1,23 | 1,25 | 12.887 | 5.335.422.100 |
| 14/1/2025 | 1,15 | 1,15 | +0,88% | 1,12 | 1,16 | 1,13 | 1,14 | 1,15 | 7.006 | 2.219.631.800 |
| 13/1/2025 | 1,17 | 1,14 | -3,39% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 9.047 | 2.015.768.700 |
| 10/1/2025 | 1,16 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,17 | 1,18 | 10.859 | 2.470.115.900 |
| 9/1/2025 | 1,17 | 1,16 | -0,85% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 8.324 | 1.789.535.400 |
| 8/1/2025 | 1,14 | 1,17 | +0,86% | 1,13 | 1,19 | 1,15 | 1,16 | 1,17 | 17.661 | 2.960.286.500 |
| 7/1/2025 | 1,15 | 1,16 | +1,75% | 1,13 | 1,19 | 1,15 | 1,15 | 1,16 | 11.048 | 5.659.004.100 |
| 6/1/2025 | 1,10 | 1,14 | +5,56% | 1,09 | 1,16 | 1,11 | 1,14 | 1,15 | 14.821 | 3.855.395.000 |
| 3/1/2025 | 1,08 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,07 | 1,08 | 21.274 | 2.708.511.800 |
| 2/1/2025 | 1,09 | 1,08 | -0,92% | 1,07 | 1,11 | 1,08 | 1,08 | 1,09 | 20.338 | 2.336.572.800 |
| 30/12/2024 | 1,07 | 1,09 | +2,83% | 1,06 | 1,11 | 1,08 | 1,08 | 1,09 | 12.692 | 3.022.247.700 |
| 27/12/2024 | 1,07 | 1,06 | +0,95% | 1,03 | 1,08 | 1,05 | 1,06 | 1,07 | 21.068 | 2.980.413.800 |
| 26/12/2024 | 1,07 | 1,05 | -1,87% | 1,05 | 1,10 | 1,07 | 1,05 | 1,06 | 24.840 | 2.861.627.500 |
| 23/12/2024 | 1,08 | 1,07 | -1,83% | 1,05 | 1,09 | 1,06 | 1,06 | 1,07 | 13.061 | 2.695.754.800 |
| 20/12/2024 | 1,05 | 1,09 | +3,81% | 1,04 | 1,15 | 1,09 | 1,09 | 1,10 | 11.357 | 8.208.601.000 |
| 19/12/2024 | 1,00 | 1,05 | +6,06% | 0,98 | 1,06 | 1,02 | 1,05 | 1,06 | 36.267 | 7.338.681.800 |
| 18/12/2024 | 1,08 | 0,99 | -9,17% | 0,98 | 1,10 | 1,02 | 0,99 | 1,00 | 18.021 | 7.499.213.400 |
| 17/12/2024 | 1,08 | 1,09 | +1,87% | 1,04 | 1,13 | 1,07 | 1,09 | 1,10 | 23.066 | 8.704.889.700 |
| 16/12/2024 | 1,12 | 1,07 | -4,46% | 1,07 | 1,13 | 1,09 | 1,07 | 1,08 | 15.017 | 4.457.072.800 |
| 13/12/2024 | 1,16 | 1,12 | -4,27% | 1,12 | 1,18 | 1,14 | 1,12 | 1,13 | 15.739 | 4.098.199.400 |
| 12/12/2024 | 1,23 | 1,17 | -7,87% | 1,15 | 1,25 | 1,18 | 1,16 | 1,17 | 19.199 | 4.672.337.200 |
| 11/12/2024 | 1,20 | 1,27 | +5,83% | 1,18 | 1,31 | 1,24 | 1,26 | 1,27 | 17.808 | 6.453.884.600 |
| 10/12/2024 | 1,18 | 1,20 | +4,35% | 1,14 | 1,22 | 1,17 | 1,20 | 1,21 | 12.899 | 6.392.520.600 |
| 9/12/2024 | 1,22 | 1,15 | -4,17% | 1,12 | 1,23 | 1,17 | 1,15 | 1,16 | 15.479 | 7.449.765.900 |
| 6/12/2024 | 1,28 | 1,20 | -6,25% | 1,20 | 1,30 | 1,23 | 1,20 | 1,21 | 16.729 | 7.139.404.800 |
| 5/12/2024 | 1,29 | 1,28 | +1,59% | 1,27 | 1,35 | 1,30 | 1,28 | 1,29 | 13.031 | 6.662.997.400 |
| 4/12/2024 | 1,28 | 1,26 | -2,33% | 1,26 | 1,33 | 1,29 | 1,26 | 1,27 | 19.515 | 6.555.963.100 |
| 3/12/2024 | 1,27 | 1,29 | +3,20% | 1,26 | 1,31 | 1,28 | 1,28 | 1,29 | 19.396 | 4.297.102.400 |
| 2/12/2024 | 1,29 | 1,25 | -3,10% | 1,25 | 1,31 | 1,27 | 1,25 | 1,26 | 20.576 | 5.964.907.200 |
| 29/11/2024 | 1,29 | 1,29 | 0,00% | 1,25 | 1,31 | 1,28 | 1,29 | 1,30 | 12.822 | 7.998.172.800 |
| 28/11/2024 | 1,39 | 1,29 | -7,19% | 1,28 | 1,40 | 1,32 | 1,29 | 1,30 | 19.471 | 9.445.351.800 |
| 27/11/2024 | 1,48 | 1,39 | -5,44% | 1,39 | 1,50 | 1,43 | 1,39 | 1,40 | 14.003 | 6.185.415.600 |
| 26/11/2024 | 1,43 | 1,47 | +2,08% | 1,42 | 1,51 | 1,46 | 1,47 | 1,48 | 11.062 | 8.380.940.100 |
| 25/11/2024 | 1,40 | 1,44 | +3,60% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 13.794 | 5.159.468.200 |
| 22/11/2024 | 1,34 | 1,39 | +5,30% | 1,32 | 1,39 | 1,35 | 1,38 | 1,39 | 8.974 | 4.770.717.700 |
| 21/11/2024 | 1,36 | 1,32 | -3,65% | 1,31 | 1,36 | 1,33 | 1,32 | 1,33 | 10.774 | 6.281.005.000 |
| 19/11/2024 | 1,37 | 1,37 | 0,00% | 1,35 | 1,39 | 1,37 | 1,36 | 1,37 | 10.622 | 3.979.093.500 |
| 18/11/2024 | 1,35 | 1,37 | +1,48% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 13.664 | 5.478.391.000 |
| 14/11/2024 | 1,40 | 1,35 | -4,26% | 1,35 | 1,43 | 1,37 | 1,35 | 1,36 | 13.164 | 6.123.258.900 |
| 13/11/2024 | 1,40 | 1,41 | +0,71% | 1,36 | 1,42 | 1,39 | 1,41 | 1,42 | 14.605 | 5.038.943.500 |
| 12/11/2024 | 1,47 | 1,40 | -5,41% | 1,40 | 1,49 | 1,43 | 1,40 | 1,41 | 13.052 | 4.588.935.200 |
| 11/11/2024 | 1,36 | 1,48 | +8,82% | 1,35 | 1,49 | 1,41 | 1,47 | 1,48 | 16.347 | 6.233.618.700 |
| 8/11/2024 | 1,42 | 1,36 | -4,23% | 1,34 | 1,50 | 1,38 | 1,36 | 1,37 | 20.691 | 15.150.441.600 |
| 7/11/2024 | 1,53 | 1,42 | -7,19% | 1,42 | 1,55 | 1,47 | 1,42 | 1,43 | 15.240 | 6.348.067.800 |
| 6/11/2024 | 1,47 | 1,53 | +1,32% | 1,45 | 1,54 | 1,49 | 1,53 | 1,54 | 14.630 | 7.791.658.800 |
| 5/11/2024 | 1,50 | 1,51 | 0,00% | 1,44 | 1,54 | 1,49 | 1,50 | 1,51 | 13.228 | 9.297.900.900 |
| 4/11/2024 | 1,40 | 1,51 | +11,03% | 1,39 | 1,52 | 1,47 | 1,50 | 1,51 | 24.302 | 9.391.105.900 |
| 1/11/2024 | 1,42 | 1,36 | -3,55% | 1,35 | 1,43 | 1,38 | 1,36 | 1,37 | 14.329 | 4.976.663.800 |
| 31/10/2024 | 1,46 | 1,41 | -3,42% | 1,41 | 1,48 | 1,43 | 1,41 | 1,42 | 6.583 | 3.694.619.100 |
| 30/10/2024 | 1,42 | 1,46 | +2,82% | 1,41 | 1,50 | 1,46 | 1,45 | 1,46 | 6.910 | 3.782.105.700 |
| 29/10/2024 | 1,46 | 1,42 | -2,07% | 1,41 | 1,47 | 1,43 | 1,41 | 1,42 | 6.788 | 2.127.042.500 |
| 28/10/2024 | 1,45 | 1,45 | +1,40% | 1,44 | 1,48 | 1,46 | 1,45 | 1,46 | 6.542 | 3.355.120.300 |
| 25/10/2024 | 1,48 | 1,43 | -3,38% | 1,42 | 1,51 | 1,46 | 1,43 | 1,44 | 12.924 | 4.717.170.600 |
| 24/10/2024 | 1,41 | 1,48 | +4,23% | 1,39 | 1,52 | 1,45 | 1,48 | 1,49 | 12.778 | 6.968.334.300 |
| 23/10/2024 | 1,36 | 1,42 | +4,41% | 1,35 | 1,43 | 1,39 | 1,41 | 1,42 | 10.995 | 4.276.693.300 |
| 22/10/2024 | 1,37 | 1,36 | -1,45% | 1,36 | 1,41 | 1,37 | 1,36 | 1,37 | 9.361 | 2.899.272.500 |
| 21/10/2024 | 1,35 | 1,38 | +2,22% | 1,35 | 1,39 | 1,37 | 1,37 | 1,38 | 10.417 | 3.168.025.500 |
| 18/10/2024 | 1,38 | 1,35 | -1,46% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 13.790 | 3.214.415.100 |
| 17/10/2024 | 1,37 | 1,37 | -1,44% | 1,35 | 1,38 | 1,36 | 1,36 | 1,37 | 12.565 | 2.437.353.600 |
| 16/10/2024 | 1,36 | 1,39 | +2,96% | 1,34 | 1,41 | 1,37 | 1,38 | 1,39 | 21.052 | 4.482.348.300 |
| 15/10/2024 | 1,36 | 1,35 | 0,00% | 1,34 | 1,38 | 1,35 | 1,34 | 1,35 | 13.359 | 3.143.787.000 |
| 14/10/2024 | 1,32 | 1,35 | +1,50% | 1,30 | 1,38 | 1,34 | 1,35 | 1,36 | 14.551 | 7.192.279.400 |
| 11/10/2024 | 1,32 | 1,33 | +0,76% | 1,29 | 1,34 | 1,31 | 1,32 | 1,33 | 17.954 | 3.589.969.500 |
| 10/10/2024 | 1,33 | 1,32 | -0,75% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 21.268 | 5.836.476.600 |
| 9/10/2024 | 1,40 | 1,33 | -6,34% | 1,32 | 1,40 | 1,35 | 1,32 | 1,33 | 34.228 | 7.166.979.000 |
| 8/10/2024 | 1,33 | 1,42 | +12,70% | 1,31 | 1,44 | 1,37 | 1,41 | 1,42 | 19.795 | 12.205.948.400 |
| 7/10/2024 | 1,27 | 1,26 | 0,00% | 1,24 | 1,30 | 1,26 | 1,26 | 1,27 | 10.243 | 4.724.672.700 |
| 4/10/2024 | 1,24 | 1,26 | +2,44% | 1,23 | 1,27 | 1,24 | 1,26 | 1,27 | 10.216 | 3.075.834.100 |
| 3/10/2024 | 1,27 | 1,23 | -3,15% | 1,22 | 1,28 | 1,23 | 1,23 | 1,24 | 18.918 | 4.413.114.500 |
| 2/10/2024 | 1,30 | 1,27 | -0,78% | 1,26 | 1,33 | 1,29 | 1,27 | 1,28 | 14.792 | 3.924.468.400 |
| 1/10/2024 | 1,29 | 1,28 | 0,00% | 1,27 | 1,32 | 1,29 | 1,27 | 1,28 | 18.864 | 4.744.761.800 |
| 30/9/2024 | 1,34 | 1,28 | -4,48% | 1,27 | 1,34 | 1,29 | 1,28 | 1,29 | 11.736 | 4.103.046.000 |
| 26/9/2024 | 1,32 | 1,34 | +7,20% | 1,30 | 1,40 | 1,34 | 1,33 | 1,34 | 16.670 | 10.397.310.300 |
| 25/9/2024 | 1,33 | 1,25 | -5,30% | 1,24 | 1,33 | 1,27 | 1,24 | 1,25 | 24.882 | 7.242.392.300 |
| 24/9/2024 | 1,32 | 1,32 | +2,33% | 1,29 | 1,33 | 1,31 | 1,31 | 1,32 | 11.449 | 3.657.272.200 |
| 23/9/2024 | 1,33 | 1,29 | -2,27% | 1,29 | 1,34 | 1,31 | 1,29 | 1,30 | 25.691 | 7.223.900.000 |
| 20/9/2024 | 1,42 | 1,32 | -6,38% | 1,32 | 1,43 | 1,35 | 1,32 | 1,33 | 18.726 | 6.972.234.300 |
| 19/9/2024 | 1,46 | 1,41 | -2,08% | 1,40 | 1,50 | 1,44 | 1,40 | 1,41 | 25.932 | 4.656.628.500 |
| 18/9/2024 | 1,47 | 1,44 | -3,36% | 1,44 | 1,53 | 1,47 | 1,44 | 1,45 | 13.767 | 6.404.518.800 |
| 17/9/2024 | 1,44 | 1,49 | +2,76% | 1,42 | 1,49 | 1,45 | 1,48 | 1,49 | 8.610 | 2.654.102.700 |
| 16/9/2024 | 1,47 | 1,45 | -1,36% | 1,45 | 1,49 | 1,46 | 1,45 | 1,46 | 8.377 | 1.976.872.700 |
| 13/9/2024 | 1,40 | 1,47 | +5,00% | 1,40 | 1,50 | 1,47 | 1,46 | 1,47 | 13.748 | 4.816.090.900 |
| 12/9/2024 | 1,44 | 1,40 | -2,10% | 1,40 | 1,46 | 1,42 | 1,40 | 1,41 | 6.777 | 3.172.703.700 |
| 11/9/2024 | 1,35 | 1,43 | +6,72% | 1,33 | 1,44 | 1,39 | 1,43 | 1,44 | 12.914 | 7.042.870.800 |
| 10/9/2024 | 1,36 | 1,34 | -2,19% | 1,34 | 1,36 | 1,34 | 1,34 | 1,35 | 7.557 | 3.256.250.600 |
| 9/9/2024 | 1,39 | 1,37 | -1,44% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 12.583 | 3.232.326.700 |
| 6/9/2024 | 1,41 | 1,39 | -1,42% | 1,39 | 1,44 | 1,41 | 1,39 | 1,40 | 12.004 | 6.178.006.200 |
| 5/9/2024 | 1,38 | 1,41 | +1,44% | 1,36 | 1,42 | 1,39 | 1,41 | 1,42 | 7.145 | 4.473.432.300 |
| 4/9/2024 | 1,37 | 1,39 | +2,96% | 1,36 | 1,42 | 1,39 | 1,39 | 1,40 | 9.360 | 5.071.404.200 |
| 3/9/2024 | 1,37 | 1,35 | -0,74% | 1,35 | 1,42 | 1,38 | 1,35 | 1,36 | 12.095 | 4.810.824.600 |
| 2/9/2024 | 1,37 | 1,36 | -0,73% | 1,34 | 1,38 | 1,36 | 1,35 | 1,36 | 9.226 | 2.814.462.800 |
| 30/8/2024 | 1,39 | 1,37 | -2,14% | 1,36 | 1,43 | 1,39 | 1,37 | 1,38 | 11.450 | 6.263.753.500 |
| 29/8/2024 | 1,41 | 1,40 | 0,00% | 1,38 | 1,41 | 1,39 | 1,39 | 1,41 | 16.913 | 3.511.839.100 |
| 28/8/2024 | 1,41 | 1,40 | -2,10% | 1,38 | 1,42 | 1,39 | 1,40 | 1,41 | 28.893 | 4.145.118.100 |
| 27/8/2024 | 1,44 | 1,43 | -1,38% | 1,41 | 1,45 | 1,42 | 1,42 | 1,43 | 17.640 | 3.536.778.700 |
| 26/8/2024 | 1,44 | 1,45 | +1,40% | 1,41 | 1,45 | 1,42 | 1,44 | 1,45 | 19.947 | 4.367.822.900 |
| 23/8/2024 | 1,34 | 1,43 | +7,52% | 1,33 | 1,43 | 1,39 | 1,43 | 1,44 | 11.925 | 6.990.683.000 |
| 22/8/2024 | 1,38 | 1,33 | -4,32% | 1,33 | 1,39 | 1,35 | 1,33 | 1,34 | 18.841 | 4.456.030.300 |
| 21/8/2024 | 1,44 | 1,39 | -2,11% | 1,36 | 1,46 | 1,40 | 1,39 | 1,40 | 32.584 | 8.183.783.400 |
| 20/8/2024 | 1,49 | 1,42 | -3,40% | 1,42 | 1,50 | 1,44 | 1,42 | 1,43 | 26.725 | 5.991.327.400 |
| 19/8/2024 | 1,34 | 1,47 | +10,53% | 1,34 | 1,50 | 1,44 | 1,46 | 1,48 | 29.159 | 12.190.428.800 |
| 16/8/2024 | 1,41 | 1,33 | -4,32% | 1,32 | 1,42 | 1,35 | 1,32 | 1,33 | 3.169 | 8.853.204.600 |
| 15/8/2024 | 1,40 | 1,39 | 0,00% | 1,38 | 1,44 | 1,40 | 1,38 | 1,39 | 8.381 | 12.860.373.900 |
| 14/8/2024 | 1,43 | 1,39 | -2,11% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 8.266 | 9.202.473.200 |
| 13/8/2024 | 1,48 | 1,42 | -4,05% | 1,42 | 1,51 | 1,45 | 1,41 | 1,42 | 8.045 | 6.339.829.200 |
| 12/8/2024 | 1,53 | 1,48 | -2,63% | 1,48 | 1,56 | 1,50 | 1,48 | 1,49 | 1.742 | 8.050.469.300 |
| 9/8/2024 | 1,55 | 1,52 | -0,65% | 1,51 | 1,58 | 1,53 | 1,52 | 1,53 | 4.284 | 7.210.735.900 |
| 8/8/2024 | 1,57 | 1,53 | -0,65% | 1,51 | 1,62 | 1,55 | 1,53 | 1,54 | 2.236 | 8.851.370.700 |
| 7/8/2024 | 1,48 | 1,54 | +5,48% | 1,48 | 1,57 | 1,52 | 1,54 | 1,55 | 3.514 | 4.851.899.100 |
| 6/8/2024 | 1,50 | 1,46 | -2,67% | 1,45 | 1,54 | 1,47 | 1,46 | 1,47 | 3.116 | 4.945.140.600 |
| 5/8/2024 | 1,44 | 1,50 | 0,00% | 1,42 | 1,53 | 1,47 | 1,50 | 1,51 | 3.465 | 4.419.658.000 |
| 2/8/2024 | 1,46 | 1,50 | +2,74% | 1,46 | 1,51 | 1,48 | 1,50 | 1,51 | 1.632 | 4.964.476.400 |
| 1/8/2024 | 1,53 | 1,46 | -3,95% | 1,46 | 1,56 | 1,49 | 1,45 | 1,46 | 6.077 | 6.085.910.100 |
| 31/7/2024 | 1,52 | 1,52 | +0,66% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 2.689 | 6.452.088.300 |
| 30/7/2024 | 1,54 | 1,51 | -3,21% | 1,50 | 1,56 | 1,52 | 1,51 | 1,52 | 8.900 | 3.720.860.300 |
| 29/7/2024 | 1,58 | 1,56 | -1,27% | 1,54 | 1,61 | 1,56 | 1,56 | 1,57 | 1.667 | 2.750.990.600 |
| 26/7/2024 | 1,58 | 1,58 | +0,64% | 1,55 | 1,63 | 1,59 | 1,58 | 1,59 | 2.025 | 4.678.213.300 |
| 25/7/2024 | 1,56 | 1,57 | -0,63% | 1,55 | 1,60 | 1,57 | 1,57 | 1,58 | 1.983 | 6.083.942.600 |
| 24/7/2024 | 1,63 | 1,58 | -3,66% | 1,55 | 1,64 | 1,58 | 1,57 | 1,58 | 6.709 | 5.223.828.400 |
| 23/7/2024 | 1,68 | 1,64 | -2,96% | 1,63 | 1,69 | 1,65 | 1,63 | 1,64 | 3.421 | 4.600.905.000 |
| 22/7/2024 | 1,68 | 1,69 | +1,20% | 1,67 | 1,71 | 1,69 | 1,69 | 1,70 | 7.145 | 3.099.617.700 |
| 19/7/2024 | 1,74 | 1,67 | -2,91% | 1,67 | 1,75 | 1,69 | 1,67 | 1,68 | 325 | 5.549.586.200 |
| 18/7/2024 | 1,80 | 1,72 | -4,97% | 1,71 | 1,81 | 1,74 | 1,72 | 1,73 | 3.564 | 5.895.869.200 |
| 17/7/2024 | 1,85 | 1,81 | -2,16% | 1,80 | 1,86 | 1,82 | 1,80 | 1,82 | 1.301 | 3.409.637.600 |
| 16/7/2024 | 1,92 | 1,85 | -4,15% | 1,85 | 1,94 | 1,87 | 1,85 | 1,86 | 3.053 | 4.679.213.300 |
| 15/7/2024 | 1,88 | 1,93 | +2,12% | 1,86 | 1,93 | 1,90 | 1,92 | 1,93 | 2.167 | 3.887.158.900 |
| 12/7/2024 | 1,90 | 1,89 | -0,53% | 1,87 | 1,91 | 1,88 | 1,88 | 1,89 | 7.952 | 3.033.136.800 |
| 11/7/2024 | 1,87 | 1,90 | +2,70% | 1,85 | 1,92 | 1,89 | 1,89 | 1,90 | 5.056 | 4.239.029.800 |
| 10/7/2024 | 1,90 | 1,85 | -1,60% | 1,85 | 1,97 | 1,90 | 1,85 | 1,86 | 4.362 | 4.672.093.200 |
| 9/7/2024 | 1,84 | 1,88 | +2,17% | 1,82 | 1,88 | 1,86 | 1,87 | 1,88 | 9.420 | 3.712.222.600 |
| 8/7/2024 | 1,86 | 1,84 | -1,60% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 9.708 | 2.802.234.900 |
| 5/7/2024 | 1,83 | 1,87 | +1,63% | 1,80 | 1,87 | 1,83 | 1,86 | 1,87 | 6.144 | 5.527.927.500 |
| 4/7/2024 | 1,80 | 1,84 | +4,55% | 1,79 | 1,86 | 1,82 | 1,84 | 1,85 | 8.455 | 4.167.589.700 |
| 3/7/2024 | 1,68 | 1,76 | +6,02% | 1,67 | 1,77 | 1,73 | 1,76 | 1,77 | 1.814 | 7.097.955.700 |
| 2/7/2024 | 1,77 | 1,66 | -7,26% | 1,65 | 1,77 | 1,68 | 1,66 | 1,67 | 1.897 | 9.377.816.800 |
| 1/7/2024 | 1,78 | 1,79 | +1,13% | 1,76 | 1,84 | 1,80 | 1,78 | 1,79 | 3.351 | 6.734.067.200 |
| 28/6/2024 | 1,86 | 1,77 | -5,85% | 1,77 | 1,89 | 1,82 | 1,77 | 1,78 | 8.113 | 8.249.030.700 |
| 27/6/2024 | 1,77 | 1,88 | +6,21% | 1,75 | 1,88 | 1,81 | 1,87 | 1,88 | 7.811 | 8.238.747.000 |
| 26/6/2024 | 1,74 | 1,77 | 0,00% | 1,71 | 1,79 | 1,75 | 1,76 | 1,77 | 3.153 | 6.123.987.600 |
| 25/6/2024 | 1,76 | 1,77 | -0,56% | 1,76 | 1,84 | 1,80 | 1,77 | 1,78 | 687 | 7.362.834.100 |
| 24/6/2024 | 1,75 | 1,78 | +2,30% | 1,72 | 1,79 | 1,75 | 1,77 | 1,78 | 9.983 | 5.868.921.100 |
| 21/6/2024 | 1,61 | 1,74 | +7,41% | 1,58 | 1,74 | 1,69 | 1,73 | 1,74 | 8.078 | 9.465.642.000 |
| 20/6/2024 | 1,65 | 1,62 | -1,22% | 1,61 | 1,70 | 1,64 | 1,61 | 1,62 | 6.355 | 7.187.471.100 |
| 19/6/2024 | 1,64 | 1,64 | 0,00% | 1,60 | 1,65 | 1,62 | 1,64 | 1,65 | 8.806 | 3.341.286.600 |
| 18/6/2024 | 1,61 | 1,64 | +1,23% | 1,61 | 1,66 | 1,62 | 1,63 | 1,64 | 4.370 | 4.268.874.600 |
| 17/6/2024 | 1,67 | 1,62 | -2,99% | 1,61 | 1,69 | 1,64 | 1,62 | 1,63 | 7.455 | 4.336.409.300 |
| 14/6/2024 | 1,66 | 1,67 | +0,60% | 1,63 | 1,68 | 1,65 | 1,66 | 1,67 | 7.413 | 6.128.755.600 |
| 13/6/2024 | 1,70 | 1,66 | -1,78% | 1,64 | 1,71 | 1,66 | 1,65 | 1,66 | 1.508 | 9.652.277.600 |
| 12/6/2024 | 1,84 | 1,69 | -7,14% | 1,69 | 1,86 | 1,74 | 1,69 | 1,70 | 84 | 11.788.322.000 |
| 11/6/2024 | 1,79 | 1,82 | +1,68% | 1,78 | 1,83 | 1,80 | 1,81 | 1,83 | 5.066 | 4.672.345.900 |
| 10/6/2024 | 1,81 | 1,79 | -0,56% | 1,75 | 1,81 | 1,77 | 1,78 | 1,79 | 1.571 | 5.041.550.600 |
| 7/6/2024 | 1,88 | 1,80 | -5,26% | 1,80 | 1,89 | 1,84 | 1,80 | 1,81 | 7.062 | 6.248.757.700 |
| 6/6/2024 | 1,84 | 1,90 | +4,97% | 1,83 | 1,94 | 1,90 | 1,90 | 1,91 | 7.654 | 7.888.955.000 |
| 5/6/2024 | 1,88 | 1,81 | -3,72% | 1,81 | 1,93 | 1,85 | 1,81 | 1,82 | 6.917 | 7.571.211.700 |
| 4/6/2024 | 1,88 | 1,88 | 0,00% | 1,85 | 1,92 | 1,88 | 1,87 | 1,88 | 4.089 | 4.329.899.100 |
| 3/6/2024 | 1,86 | 1,88 | +1,08% | 1,85 | 1,93 | 1,89 | 1,87 | 1,88 | 2.492 | 4.403.432.800 |
| 31/5/2024 | 1,91 | 1,86 | -2,11% | 1,86 | 1,92 | 1,87 | 1,86 | 1,87 | 2.942 | 6.234.245.700 |
| 29/5/2024 | 1,90 | 1,90 | 0,00% | 1,87 | 1,93 | 1,89 | 1,90 | 1,91 | 1.783 | 5.557.672.000 |
| 28/5/2024 | 1,98 | 1,90 | -2,06% | 1,90 | 1,99 | 1,92 | 1,90 | 1,91 | 7.557 | 7.719.977.300 |
| 27/5/2024 | 1,97 | 1,94 | -1,02% | 1,93 | 1,98 | 1,94 | 1,94 | 1,95 | 9.879 | 3.691.722.000 |
| 24/5/2024 | 2,00 | 1,96 | -2,00% | 1,96 | 2,02 | 1,98 | 1,96 | 1,97 | 6.456 | 2.613.829.600 |
| 23/5/2024 | 2,02 | 2,00 | -0,50% | 1,97 | 2,03 | 1,99 | 1,99 | 2,00 | 3.067 | 4.546.735.500 |
| 22/5/2024 | 2,03 | 2,01 | -1,95% | 2,01 | 2,05 | 2,02 | 2,00 | 2,03 | 1.040 | 4.909.035.900 |
| 21/5/2024 | 2,05 | 2,05 | 0,00% | 2,04 | 2,09 | 2,05 | 2,04 | 2,05 | 2.902 | 4.973.834.700 |
| 20/5/2024 | 2,04 | 2,05 | +0,49% | 2,01 | 2,08 | 2,05 | 2,05 | 2,06 | 8.720 | 6.242.287.700 |
| 17/5/2024 | 2,06 | 2,04 | -1,45% | 2,04 | 2,08 | 2,05 | 2,04 | 2,05 | 8.625 | 2.691.898.100 |
| 16/5/2024 | 2,10 | 2,07 | -0,48% | 2,04 | 2,11 | 2,06 | 2,06 | 2,08 | 752 | 5.019.137.600 |
| 15/5/2024 | 2,05 | 2,08 | +1,46% | 2,05 | 2,11 | 2,07 | 2,07 | 2,08 | 2.412 | 4.262.195.100 |
| 14/5/2024 | 2,05 | 2,05 | +0,99% | 2,04 | 2,10 | 2,05 | 2,05 | 2,06 | 24 | 5.034.945.500 |
| 13/5/2024 | 2,06 | 2,03 | -1,93% | 1,99 | 2,07 | 2,03 | 2,03 | 2,04 | 2.688 | 6.058.132.400 |
| 10/5/2024 | 2,17 | 2,07 | -4,61% | 2,04 | 2,19 | 2,10 | 2,06 | 2,07 | 3.837 | 7.570.607.700 |
| 9/5/2024 | 2,10 | 2,17 | -5,65% | 1,94 | 2,22 | 2,08 | 2,17 | 2,18 | 2.419 | 29.054.636.100 |
| 8/5/2024 | 2,27 | 2,30 | +0,44% | 2,24 | 2,31 | 2,28 | 2,29 | 2,30 | 4.324 | 5.787.252.300 |
| 7/5/2024 | 2,28 | 2,29 | -0,43% | 2,27 | 2,34 | 2,29 | 2,29 | 2,30 | 5.894 | 3.711.288.200 |
| 6/5/2024 | 2,29 | 2,30 | 0,00% | 2,28 | 2,36 | 2,31 | 2,29 | 2,31 | 3.924 | 4.126.450.200 |
| 3/5/2024 | 2,30 | 2,30 | +3,14% | 2,30 | 2,38 | 2,33 | 2,30 | 2,31 | 5.532 | 9.322.440.300 |
| 2/5/2024 | 2,21 | 2,23 | +2,76% | 2,21 | 2,29 | 2,25 | 2,23 | 2,24 | 3.376 | 5.158.304.600 |
| 30/4/2024 | 2,23 | 2,17 | -3,56% | 2,16 | 2,24 | 2,19 | 2,16 | 2,18 | 2.132 | 8.128.962.800 |
| 29/4/2024 | 2,16 | 2,25 | +3,69% | 2,15 | 2,26 | 2,20 | 2,24 | 2,25 | 4.479 | 6.077.498.800 |
| 26/4/2024 | 2,20 | 2,17 | +0,93% | 2,14 | 2,22 | 2,17 | 2,16 | 2,17 | 679 | 5.499.489.100 |
| 25/4/2024 | 2,07 | 2,15 | +7,50% | 2,03 | 2,23 | 2,14 | 2,15 | 2,16 | 4.681 | 14.842.721.300 |
| 24/4/2024 | 2,04 | 2,00 | -0,50% | 1,96 | 2,09 | 2,00 | 1,99 | 2,00 | 8.447 | 7.865.707.200 |
| 23/4/2024 | 1,99 | 2,01 | +0,50% | 1,93 | 2,01 | 1,97 | 2,00 | 2,01 | 2.703 | 7.236.197.600 |
| 22/4/2024 | 1,98 | 2,00 | +1,52% | 1,93 | 2,00 | 1,97 | 1,99 | 2,00 | 1.559 | 8.041.905.800 |
| 19/4/2024 | 1,96 | 1,97 | +1,55% | 1,90 | 2,02 | 1,96 | 1,96 | 1,97 | 36 | 9.042.763.000 |
| 18/4/2024 | 2,00 | 1,94 | -2,51% | 1,92 | 2,02 | 1,95 | 1,94 | 1,95 | 9.705 | 9.451.969.100 |
| 17/4/2024 | 2,07 | 1,99 | -2,45% | 1,97 | 2,09 | 2,00 | 1,99 | 2,00 | 6.559 | 7.588.681.000 |
| 16/4/2024 | 2,08 | 2,04 | -2,86% | 2,02 | 2,09 | 2,05 | 2,04 | 2,05 | 1.164 | 8.306.680.900 |
| 15/4/2024 | 2,19 | 2,10 | -4,11% | 2,06 | 2,19 | 2,12 | 2,09 | 2,11 | 8.447 | 7.615.178.300 |
| 12/4/2024 | 2,28 | 2,19 | -4,37% | 2,19 | 2,29 | 2,24 | 2,19 | 2,20 | 5.184 | 8.445.647.100 |
| 11/4/2024 | 2,32 | 2,29 | -1,72% | 2,26 | 2,34 | 2,29 | 2,28 | 2,29 | 4.115 | 5.872.718.800 |
| 10/4/2024 | 2,35 | 2,33 | -0,85% | 2,31 | 2,37 | 2,33 | 2,32 | 2,33 | 173 | 6.382.582.500 |
| 9/4/2024 | 2,32 | 2,35 | +2,62% | 2,27 | 2,39 | 2,34 | 2,35 | 2,37 | 5.409 | 5.772.497.300 |
| 8/4/2024 | 2,25 | 2,29 | +2,23% | 2,23 | 2,30 | 2,26 | 2,28 | 2,29 | 3.548 | 3.570.886.700 |
| 5/4/2024 | 2,25 | 2,24 | -0,44% | 2,21 | 2,26 | 2,23 | 2,24 | 2,25 | 6.981 | 4.550.133.000 |
| 4/4/2024 | 2,23 | 2,25 | +1,35% | 2,22 | 2,32 | 2,27 | 2,24 | 2,25 | 9.841 | 6.597.947.000 |
| 3/4/2024 | 2,35 | 2,22 | -5,53% | 2,20 | 2,36 | 2,24 | 2,21 | 2,22 | 3.109 | 11.532.423.500 |
| 2/4/2024 | 2,38 | 2,35 | -0,42% | 2,32 | 2,39 | 2,34 | 2,35 | 2,36 | 6.945 | 5.137.420.400 |
| 1/4/2024 | 2,38 | 2,36 | 0,00% | 2,36 | 2,46 | 2,40 | 2,36 | 2,37 | 1.238 | 5.063.689.100 |
| 28/3/2024 | 2,38 | 2,36 | -0,84% | 2,35 | 2,44 | 2,38 | 2,36 | 2,37 | 9.345 | 5.871.580.800 |
| 27/3/2024 | 2,40 | 2,38 | -0,83% | 2,34 | 2,41 | 2,37 | 2,37 | 2,38 | 3.814 | 5.834.983.800 |
| 26/3/2024 | 2,41 | 2,40 | -0,83% | 2,38 | 2,43 | 2,40 | 2,39 | 2,40 | 604 | 4.618.821.000 |
| 25/3/2024 | 2,47 | 2,42 | -1,22% | 2,42 | 2,53 | 2,46 | 2,42 | 2,43 | 3.545 | 6.099.800.500 |
| 22/3/2024 | 2,38 | 2,45 | +3,38% | 2,33 | 2,48 | 2,43 | 2,44 | 2,45 | 9.380 | 18.956.028.800 |
| 21/3/2024 | 2,59 | 2,37 | -11,90% | 2,35 | 2,60 | 2,44 | 2,36 | 2,37 | 7.373 | 22.021.348.100 |
| 20/3/2024 | 2,59 | 2,69 | +3,46% | 2,56 | 2,69 | 2,63 | 2,69 | 2,70 | 2.362 | 10.639.265.800 |
| 19/3/2024 | 2,61 | 2,60 | +0,39% | 2,55 | 2,64 | 2,59 | 2,59 | 2,60 | 9.301 | 7.028.014.100 |
| 18/3/2024 | 2,54 | 2,59 | +4,44% | 2,53 | 2,67 | 2,60 | 2,58 | 2,59 | 1.372 | 8.423.996.600 |
| 15/3/2024 | 2,80 | 2,48 | -11,74% | 2,48 | 2,83 | 2,59 | 2,48 | 2,49 | 5.723 | 19.141.789.200 |
| 14/3/2024 | 2,87 | 2,81 | -2,09% | 2,81 | 2,88 | 2,83 | 2,80 | 2,81 | 574 | 5.685.032.700 |
| 13/3/2024 | 2,77 | 2,87 | +2,87% | 2,75 | 2,89 | 2,84 | 2,86 | 2,87 | 8.140 | 5.983.391.300 |
| 12/3/2024 | 2,72 | 2,79 | +3,72% | 2,68 | 2,81 | 2,75 | 2,78 | 2,79 | 3.859 | 6.503.555.400 |
| 11/3/2024 | 2,65 | 2,69 | +0,75% | 2,64 | 2,72 | 2,69 | 2,69 | 2,70 | 2.150 | 4.834.577.900 |
| 8/3/2024 | 2,69 | 2,67 | -1,84% | 2,63 | 2,70 | 2,66 | 0,00 | 0,00 | 7.993 | 7.071.211.700 |
| 7/3/2024 | 2,71 | 2,72 | +0,37% | 2,69 | 2,75 | 2,72 | 2,71 | 2,73 | 5.116 | 5.267.559.400 |
| 6/3/2024 | 2,75 | 2,71 | -0,37% | 2,70 | 2,77 | 2,72 | 2,70 | 2,71 | 9.895 | 7.322.980.200 |
| 5/3/2024 | 2,68 | 2,72 | +5,43% | 2,67 | 2,78 | 2,73 | 2,71 | 2,73 | 4.122 | 10.231.551.500 |
| 4/3/2024 | 2,61 | 2,58 | -0,77% | 2,55 | 2,65 | 2,59 | 2,57 | 2,58 | 178 | 6.499.330.500 |
| 1/3/2024 | 2,53 | 2,60 | +3,17% | 2,53 | 2,61 | 2,58 | 2,59 | 2,60 | 3.995 | 5.806.968.500 |
| 29/2/2024 | 2,52 | 2,52 | -0,40% | 2,49 | 2,58 | 2,52 | 2,52 | 2,53 | 1.024 | 5.573.056.300 |
| 28/2/2024 | 2,52 | 2,53 | -0,78% | 2,50 | 2,57 | 2,53 | 2,52 | 2,53 | 7.161 | 4.090.956.500 |
| 27/2/2024 | 2,41 | 2,55 | +7,14% | 2,41 | 2,55 | 2,49 | 2,54 | 2,55 | 9.795 | 10.541.317.700 |
| 26/2/2024 | 2,36 | 2,38 | +0,85% | 2,36 | 2,41 | 2,38 | 2,38 | 2,39 | 9.271 | 3.887.473.600 |
| 23/2/2024 | 2,46 | 2,36 | -3,28% | 2,34 | 2,46 | 2,38 | 0,00 | 0,00 | 4.233 | 6.873.776.500 |
| 22/2/2024 | 2,52 | 2,44 | -2,40% | 2,44 | 2,55 | 2,48 | 2,44 | 2,45 | 4.521 | 7.327.360.500 |
| 21/2/2024 | 2,50 | 2,50 | 0,00% | 2,43 | 2,51 | 2,48 | 2,49 | 2,50 | 1.086 | 8.555.389.900 |
| 20/2/2024 | 2,46 | 2,50 | +0,81% | 2,46 | 2,54 | 2,51 | 2,50 | 2,51 | 2.373 | 4.546.214.800 |
| 19/2/2024 | 2,41 | 2,48 | +2,48% | 2,41 | 2,51 | 2,47 | 2,48 | 2,49 | 9.638 | 6.887.296.700 |
| 16/2/2024 | 2,39 | 2,42 | +2,11% | 2,39 | 2,50 | 2,45 | 2,42 | 2,43 | 3.966 | 9.684.579.100 |
| 15/2/2024 | 2,36 | 2,37 | +0,85% | 2,34 | 2,42 | 2,37 | 2,37 | 2,38 | 3.303 | 13.537.759.200 |
| 14/2/2024 | 2,39 | 2,35 | -2,08% | 2,33 | 2,40 | 2,36 | 2,35 | 2,36 | 7.649 | 6.595.270.900 |
| 9/2/2024 | 2,46 | 2,40 | -2,04% | 2,40 | 2,53 | 2,45 | 0,00 | 0,00 | 9.725 | 8.841.750.500 |
| 8/2/2024 | 2,49 | 2,45 | -2,00% | 2,43 | 2,50 | 2,46 | 2,45 | 2,46 | 420 | 11.397.067.200 |
| 7/2/2024 | 2,53 | 2,50 | -1,57% | 2,43 | 2,55 | 2,48 | 2,50 | 2,51 | 516 | 15.358.389.300 |
| 6/2/2024 | 2,52 | 2,54 | +1,20% | 2,50 | 2,56 | 2,52 | 2,54 | 2,55 | 9.458 | 10.339.173.500 |
| 5/2/2024 | 2,64 | 2,51 | -6,34% | 2,43 | 2,65 | 2,52 | 2,50 | 2,51 | 7.882 | 20.409.413.700 |
| 2/2/2024 | 2,86 | 2,68 | -6,94% | 2,51 | 2,89 | 2,62 | 2,68 | 2,69 | 9.432 | 31.055.851.400 |
| 1/2/2024 | 2,92 | 2,88 | -1,37% | 2,83 | 2,94 | 2,87 | 2,88 | 2,89 | 8.495 | 10.980.815.400 |
| 31/1/2024 | 2,91 | 2,92 | +1,04% | 2,90 | 3,03 | 2,94 | 2,92 | 2,93 | 2.653 | 9.035.186.200 |
| 30/1/2024 | 2,93 | 2,89 | -1,70% | 2,85 | 2,94 | 2,89 | 2,89 | 2,91 | 3.332 | 6.121.018.200 |
| 29/1/2024 | 3,01 | 2,94 | -2,97% | 2,94 | 3,03 | 2,97 | 2,93 | 2,95 | 7.173 | 5.993.636.800 |
| 26/1/2024 | 3,04 | 3,03 | -0,33% | 2,97 | 3,06 | 3,01 | 3,02 | 3,03 | 1.905 | 5.612.881.500 |
| 25/1/2024 | 3,08 | 3,04 | -0,33% | 3,02 | 3,09 | 3,05 | 3,04 | 3,05 | 8.396 | 5.628.082.900 |
| 24/1/2024 | 3,13 | 3,05 | -1,93% | 3,03 | 3,16 | 3,08 | 3,05 | 3,06 | 5.512 | 4.652.887.000 |
| 23/1/2024 | 3,09 | 3,11 | +1,63% | 3,05 | 3,13 | 3,09 | 3,10 | 3,11 | 143 | 4.599.815.900 |
| 22/1/2024 | 3,20 | 3,06 | -4,08% | 3,03 | 3,24 | 3,11 | 3,06 | 3,07 | 1.641 | 6.604.430.200 |