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.
COGN3F - 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 | 1,29 | +0,78% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 891 | 1.875.270 |
| 20/1/2025 | 1,25 | 1,28 | +1,59% | 1,22 | 1,29 | 1,26 | 1,27 | 1,28 | 1.134 | 2.604.748 |
| 17/1/2025 | 1,23 | 1,26 | +2,44% | 1,22 | 1,29 | 1,25 | 1,25 | 1,26 | 989 | 2.306.659 |
| 16/1/2025 | 1,24 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 862 | 1.741.689 |
| 15/1/2025 | 1,15 | 1,24 | +9,73% | 1,14 | 1,25 | 1,20 | 1,23 | 1,24 | 1.340 | 2.842.301 |
| 14/1/2025 | 1,15 | 1,13 | -1,74% | 1,12 | 1,16 | 1,13 | 1,13 | 1,14 | 1.188 | 1.679.067 |
| 13/1/2025 | 1,15 | 1,15 | -2,54% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 772 | 1.472.600 |
| 10/1/2025 | 1,16 | 1,18 | +0,85% | 1,13 | 1,18 | 1,15 | 1,17 | 1,18 | 1.136 | 1.583.654 |
| 9/1/2025 | 1,17 | 1,17 | -0,85% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 845 | 1.767.774 |
| 8/1/2025 | 1,15 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,16 | 1,18 | 877 | 1.960.212 |
| 7/1/2025 | 1,15 | 1,16 | +1,75% | 1,13 | 1,18 | 1,15 | 1,14 | 1,16 | 1.190 | 2.395.460 |
| 6/1/2025 | 1,08 | 1,14 | +5,56% | 1,07 | 1,15 | 1,11 | 1,14 | 1,15 | 1.233 | 2.203.807 |
| 3/1/2025 | 1,07 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,07 | 1,08 | 1.236 | 1.701.759 |
| 2/1/2025 | 1,09 | 1,08 | +0,93% | 1,07 | 1,11 | 1,09 | 1,08 | 1,10 | 1.245 | 1.716.278 |
| 30/12/2024 | 1,08 | 1,07 | -0,93% | 1,06 | 1,11 | 1,08 | 1,07 | 1,10 | 1.110 | 2.111.588 |
| 27/12/2024 | 1,05 | 1,08 | +1,89% | 1,03 | 1,08 | 1,05 | 1,07 | 1,08 | 1.083 | 2.108.143 |
| 26/12/2024 | 1,07 | 1,06 | -1,85% | 1,05 | 1,10 | 1,07 | 1,06 | 1,07 | 882 | 1.698.719 |
| 23/12/2024 | 1,09 | 1,08 | -2,70% | 1,05 | 1,09 | 1,06 | 1,07 | 1,08 | 979 | 2.000.423 |
| 20/12/2024 | 1,06 | 1,11 | +4,72% | 1,04 | 1,15 | 1,09 | 1,11 | 1,12 | 1.266 | 2.965.562 |
| 19/12/2024 | 1,00 | 1,06 | +8,16% | 0,98 | 1,06 | 1,01 | 1,04 | 1,06 | 1.289 | 2.553.378 |
| 18/12/2024 | 1,10 | 0,98 | -10,91% | 0,98 | 1,12 | 1,03 | 0,98 | 0,99 | 2.031 | 4.355.887 |
| 17/12/2024 | 1,07 | 1,10 | +2,80% | 1,04 | 1,13 | 1,07 | 1,10 | 1,11 | 1.584 | 3.270.641 |
| 16/12/2024 | 1,13 | 1,07 | -6,14% | 1,07 | 1,13 | 1,10 | 1,07 | 1,08 | 2.015 | 3.349.317 |
| 13/12/2024 | 1,19 | 1,14 | -2,56% | 1,13 | 1,19 | 1,15 | 1,13 | 1,14 | 1.428 | 3.000.728 |
| 12/12/2024 | 1,27 | 1,17 | -7,14% | 1,15 | 1,27 | 1,18 | 1,17 | 1,18 | 1.593 | 3.338.238 |
| 11/12/2024 | 1,20 | 1,26 | +5,00% | 1,18 | 1,31 | 1,24 | 1,25 | 1,26 | 1.234 | 3.652.329 |
| 10/12/2024 | 1,16 | 1,20 | +4,35% | 1,14 | 1,21 | 1,17 | 1,20 | 1,21 | 1.229 | 3.198.177 |
| 9/12/2024 | 1,21 | 1,15 | -4,17% | 1,12 | 1,23 | 1,17 | 1,15 | 1,16 | 2.293 | 5.142.510 |
| 6/12/2024 | 1,29 | 1,20 | -6,98% | 1,20 | 1,30 | 1,23 | 1,20 | 1,21 | 1.949 | 4.837.414 |
| 5/12/2024 | 1,27 | 1,29 | 0,00% | 1,27 | 1,35 | 1,30 | 1,28 | 1,29 | 1.349 | 3.215.970 |
| 4/12/2024 | 1,29 | 1,29 | 0,00% | 1,26 | 1,33 | 1,29 | 1,26 | 1,29 | 1.271 | 3.208.924 |
| 3/12/2024 | 1,26 | 1,29 | +0,78% | 1,26 | 1,31 | 1,27 | 1,28 | 1,29 | 1.062 | 2.489.427 |
| 2/12/2024 | 1,29 | 1,28 | -2,29% | 1,25 | 1,30 | 1,27 | 1,26 | 1,28 | 1.539 | 3.983.689 |
| 29/11/2024 | 1,30 | 1,31 | +2,34% | 1,25 | 1,31 | 1,28 | 1,30 | 1,31 | 1.604 | 5.130.287 |
| 28/11/2024 | 1,39 | 1,28 | -7,91% | 1,28 | 1,40 | 1,32 | 1,28 | 1,30 | 2.146 | 5.724.504 |
| 27/11/2024 | 1,47 | 1,39 | -6,08% | 1,39 | 1,50 | 1,43 | 1,39 | 1,40 | 1.522 | 3.479.347 |
| 26/11/2024 | 1,44 | 1,48 | +3,50% | 1,43 | 1,51 | 1,47 | 1,48 | 1,49 | 1.421 | 4.448.016 |
| 25/11/2024 | 1,39 | 1,43 | +4,38% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 1.324 | 4.179.641 |
| 22/11/2024 | 1,33 | 1,37 | +3,79% | 1,32 | 1,38 | 1,35 | 1,37 | 1,38 | 946 | 2.310.693 |
| 21/11/2024 | 1,37 | 1,32 | -2,94% | 1,31 | 1,37 | 1,33 | 1,32 | 1,34 | 1.559 | 3.513.748 |
| 19/11/2024 | 1,38 | 1,36 | -0,73% | 1,35 | 1,39 | 1,37 | 1,36 | 1,37 | 921 | 2.096.741 |
| 18/11/2024 | 1,35 | 1,37 | +1,48% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 1.194 | 3.288.394 |
| 14/11/2024 | 1,39 | 1,35 | -3,57% | 1,35 | 1,43 | 1,38 | 1,35 | 1,36 | 1.373 | 3.119.436 |
| 13/11/2024 | 1,40 | 1,40 | 0,00% | 1,36 | 1,42 | 1,39 | 1,39 | 1,42 | 1.157 | 2.839.148 |
| 12/11/2024 | 1,48 | 1,40 | -3,45% | 1,40 | 1,50 | 1,44 | 1,40 | 1,41 | 1.414 | 3.752.822 |
| 11/11/2024 | 1,38 | 1,45 | +7,41% | 1,35 | 1,49 | 1,41 | 1,45 | 1,48 | 1.721 | 4.047.136 |
| 8/11/2024 | 1,43 | 1,35 | -6,25% | 1,34 | 1,50 | 1,39 | 1,35 | 1,37 | 1.700 | 5.544.722 |
| 7/11/2024 | 1,54 | 1,44 | -6,49% | 1,44 | 1,55 | 1,48 | 1,44 | 1,45 | 1.395 | 4.339.008 |
| 6/11/2024 | 1,50 | 1,54 | +1,32% | 1,45 | 1,54 | 1,50 | 1,53 | 1,54 | 1.174 | 4.849.130 |
| 5/11/2024 | 1,51 | 1,52 | 0,00% | 1,44 | 1,54 | 1,49 | 1,49 | 1,52 | 1.347 | 4.173.310 |
| 4/11/2024 | 1,37 | 1,52 | +12,59% | 1,37 | 1,52 | 1,47 | 1,51 | 1,52 | 1.990 | 5.262.598 |
| 1/11/2024 | 1,42 | 1,35 | -4,26% | 1,35 | 1,43 | 1,38 | 1,35 | 1,36 | 961 | 2.402.108 |
| 31/10/2024 | 1,46 | 1,41 | -3,42% | 1,41 | 1,48 | 1,44 | 1,41 | 1,42 | 1.056 | 2.711.307 |
| 30/10/2024 | 1,41 | 1,46 | +3,55% | 1,41 | 1,50 | 1,46 | 1,45 | 1,46 | 1.184 | 3.073.150 |
| 29/10/2024 | 1,45 | 1,41 | -4,08% | 1,41 | 1,47 | 1,43 | 1,41 | 1,42 | 682 | 1.897.600 |
| 28/10/2024 | 1,43 | 1,47 | +2,08% | 1,43 | 1,48 | 1,45 | 1,45 | 1,47 | 1.081 | 2.256.018 |
| 25/10/2024 | 1,49 | 1,44 | -2,70% | 1,42 | 1,51 | 1,46 | 1,43 | 1,44 | 1.643 | 3.423.827 |
| 24/10/2024 | 1,43 | 1,48 | +4,23% | 1,39 | 1,52 | 1,45 | 1,48 | 1,49 | 1.765 | 5.220.332 |
| 23/10/2024 | 1,36 | 1,42 | +3,65% | 1,34 | 1,43 | 1,39 | 1,41 | 1,42 | 1.433 | 3.062.059 |
| 22/10/2024 | 1,38 | 1,37 | 0,00% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 986 | 2.621.908 |
| 21/10/2024 | 1,35 | 1,37 | +2,24% | 1,35 | 1,39 | 1,37 | 1,37 | 1,38 | 877 | 2.146.521 |
| 18/10/2024 | 1,37 | 1,34 | -2,19% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 692 | 1.705.070 |
| 17/10/2024 | 1,39 | 1,37 | -1,44% | 1,35 | 1,39 | 1,36 | 1,36 | 1,37 | 733 | 1.641.627 |
| 16/10/2024 | 1,34 | 1,39 | +2,96% | 1,34 | 1,41 | 1,37 | 1,37 | 1,39 | 1.301 | 3.183.940 |
| 15/10/2024 | 1,36 | 1,35 | 0,00% | 1,34 | 1,38 | 1,35 | 1,34 | 1,35 | 745 | 1.791.488 |
| 14/10/2024 | 1,32 | 1,35 | +1,50% | 1,30 | 1,38 | 1,34 | 1,35 | 1,36 | 1.224 | 3.540.124 |
| 11/10/2024 | 1,32 | 1,33 | +0,76% | 1,29 | 1,34 | 1,30 | 1,32 | 1,33 | 845 | 2.313.593 |
| 10/10/2024 | 1,33 | 1,32 | -0,75% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 1.049 | 2.459.334 |
| 9/10/2024 | 1,43 | 1,33 | -6,34% | 1,32 | 1,43 | 1,35 | 1,32 | 1,33 | 1.792 | 4.155.904 |
| 8/10/2024 | 1,27 | 1,42 | +11,81% | 1,27 | 1,44 | 1,37 | 1,41 | 1,42 | 2.470 | 7.847.807 |
| 7/10/2024 | 1,27 | 1,27 | 0,00% | 1,24 | 1,30 | 1,26 | 1,26 | 1,27 | 1.116 | 2.781.489 |
| 4/10/2024 | 1,24 | 1,27 | +2,42% | 1,23 | 1,27 | 1,24 | 1,26 | 1,27 | 823 | 1.854.703 |
| 3/10/2024 | 1,26 | 1,24 | -2,36% | 1,22 | 1,28 | 1,24 | 1,23 | 1,24 | 1.172 | 3.146.434 |
| 2/10/2024 | 1,28 | 1,27 | -0,78% | 1,26 | 1,33 | 1,29 | 1,27 | 1,28 | 1.107 | 2.422.598 |
| 1/10/2024 | 1,29 | 1,28 | -0,78% | 1,27 | 1,32 | 1,29 | 1,27 | 1,28 | 1.282 | 2.792.532 |
| 30/9/2024 | 1,34 | 1,29 | -3,73% | 1,28 | 1,34 | 1,29 | 1,29 | 1,30 | 1.002 | 2.096.215 |
| 26/9/2024 | 1,27 | 1,34 | +7,20% | 1,27 | 1,40 | 1,34 | 1,33 | 1,34 | 1.802 | 5.091.271 |
| 25/9/2024 | 1,32 | 1,25 | -5,30% | 1,24 | 1,33 | 1,27 | 1,25 | 1,26 | 1.871 | 4.918.945 |
| 24/9/2024 | 1,31 | 1,32 | +1,54% | 1,29 | 1,33 | 1,31 | 1,31 | 1,32 | 726 | 1.917.617 |
| 23/9/2024 | 1,33 | 1,30 | -3,70% | 1,29 | 1,34 | 1,31 | 1,30 | 1,31 | 1.323 | 3.404.031 |
| 20/9/2024 | 1,42 | 1,35 | -3,57% | 1,33 | 1,43 | 1,36 | 1,34 | 1,35 | 1.534 | 4.356.628 |
| 19/9/2024 | 1,46 | 1,40 | -3,45% | 1,40 | 1,50 | 1,44 | 1,40 | 1,42 | 978 | 2.176.961 |
| 18/9/2024 | 1,48 | 1,45 | 0,00% | 1,45 | 1,52 | 1,47 | 1,45 | 1,46 | 1.190 | 3.013.664 |
| 17/9/2024 | 1,45 | 1,45 | -0,68% | 1,42 | 1,48 | 1,44 | 1,45 | 1,48 | 908 | 2.378.345 |
| 16/9/2024 | 1,47 | 1,46 | -0,68% | 1,45 | 1,49 | 1,46 | 1,45 | 1,46 | 1.145 | 2.877.094 |
| 13/9/2024 | 1,41 | 1,47 | +5,00% | 1,40 | 1,50 | 1,47 | 1,47 | 1,48 | 1.628 | 3.684.528 |
| 12/9/2024 | 1,44 | 1,40 | -2,78% | 1,40 | 1,45 | 1,42 | 1,40 | 1,42 | 1.005 | 2.167.544 |
| 11/9/2024 | 1,34 | 1,44 | +7,46% | 1,34 | 1,44 | 1,39 | 1,43 | 1,44 | 1.451 | 3.409.872 |
| 10/9/2024 | 1,36 | 1,34 | -2,90% | 1,34 | 1,37 | 1,35 | 1,34 | 1,35 | 1.157 | 2.032.090 |
| 9/9/2024 | 1,40 | 1,38 | -0,72% | 1,36 | 1,40 | 1,37 | 1,36 | 1,38 | 1.030 | 1.907.281 |
| 6/9/2024 | 1,42 | 1,39 | -0,71% | 1,39 | 1,44 | 1,41 | 1,39 | 1,40 | 1.280 | 2.915.914 |
| 5/9/2024 | 1,40 | 1,40 | 0,00% | 1,36 | 1,42 | 1,39 | 1,40 | 1,41 | 1.017 | 2.635.226 |
| 4/9/2024 | 1,37 | 1,40 | +2,19% | 1,36 | 1,42 | 1,39 | 1,39 | 1,40 | 940 | 1.969.996 |
| 3/9/2024 | 1,37 | 1,37 | -1,44% | 1,35 | 1,42 | 1,38 | 1,36 | 1,37 | 966 | 2.244.732 |
| 2/9/2024 | 1,38 | 1,39 | -0,71% | 1,35 | 1,39 | 1,36 | 1,39 | 1,40 | 1.181 | 2.736.389 |
| 30/8/2024 | 1,42 | 1,40 | -0,71% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 1.312 | 3.141.335 |
| 29/8/2024 | 1,40 | 1,41 | +0,71% | 1,38 | 1,41 | 1,40 | 1,41 | 1,42 | 875 | 1.797.943 |
| 28/8/2024 | 1,42 | 1,40 | -2,78% | 1,38 | 1,43 | 1,39 | 1,40 | 1,41 | 1.046 | 2.208.221 |
| 27/8/2024 | 1,46 | 1,44 | 0,00% | 1,41 | 1,46 | 1,42 | 1,43 | 1,44 | 1.068 | 2.596.537 |
| 26/8/2024 | 1,43 | 1,44 | +2,13% | 1,41 | 1,45 | 1,42 | 1,43 | 1,44 | 1.198 | 2.700.895 |
| 23/8/2024 | 1,34 | 1,41 | +6,02% | 1,34 | 1,43 | 1,39 | 1,41 | 1,42 | 1.605 | 3.782.060 |
| 22/8/2024 | 1,39 | 1,33 | -5,00% | 1,33 | 1,40 | 1,35 | 1,33 | 1,34 | 1.605 | 4.111.098 |
| 21/8/2024 | 1,43 | 1,40 | -1,41% | 1,37 | 1,46 | 1,39 | 1,39 | 1,40 | 1.737 | 4.599.512 |
| 20/8/2024 | 1,48 | 1,42 | -4,70% | 1,42 | 1,50 | 1,44 | 1,42 | 1,44 | 1.370 | 3.522.648 |
| 19/8/2024 | 1,35 | 1,49 | +12,03% | 1,34 | 1,50 | 1,43 | 1,48 | 1,49 | 1.885 | 5.362.987 |
| 16/8/2024 | 1,39 | 1,33 | -4,32% | 1,32 | 1,43 | 1,35 | 1,32 | 1,33 | 2.245 | 5.692.975 |
| 15/8/2024 | 1,41 | 1,39 | 0,00% | 1,38 | 1,44 | 1,40 | 1,39 | 1,40 | 1.120 | 3.022.179 |
| 14/8/2024 | 1,44 | 1,39 | -2,80% | 1,39 | 1,45 | 1,41 | 1,38 | 1,39 | 1.443 | 3.742.503 |
| 13/8/2024 | 1,50 | 1,43 | -3,38% | 1,43 | 1,53 | 1,45 | 1,43 | 1,45 | 1.627 | 4.440.089 |
| 12/8/2024 | 1,52 | 1,48 | -2,63% | 1,48 | 1,56 | 1,51 | 1,48 | 1,50 | 1.269 | 3.083.107 |
| 9/8/2024 | 1,55 | 1,52 | -1,94% | 1,51 | 1,58 | 1,54 | 1,52 | 1,53 | 1.532 | 2.937.242 |
| 8/8/2024 | 1,58 | 1,55 | -1,90% | 1,52 | 1,62 | 1,56 | 1,55 | 1,56 | 1.049 | 3.907.599 |
| 7/8/2024 | 1,47 | 1,58 | +5,33% | 1,46 | 1,58 | 1,52 | 1,56 | 1,58 | 1.056 | 2.895.121 |
| 6/8/2024 | 1,50 | 1,50 | 0,00% | 1,45 | 1,54 | 1,48 | 1,48 | 1,50 | 1.066 | 3.106.557 |
| 5/8/2024 | 1,47 | 1,50 | +1,35% | 1,42 | 1,53 | 1,47 | 1,50 | 1,52 | 1.101 | 3.372.279 |
| 2/8/2024 | 1,46 | 1,48 | +0,68% | 1,45 | 1,51 | 1,48 | 1,48 | 1,50 | 748 | 2.305.356 |
| 1/8/2024 | 1,52 | 1,47 | -3,29% | 1,47 | 1,55 | 1,49 | 1,47 | 1,48 | 1.589 | 3.851.164 |
| 31/7/2024 | 1,52 | 1,52 | +0,66% | 1,51 | 1,55 | 1,52 | 1,52 | 1,54 | 1.093 | 2.730.105 |
| 30/7/2024 | 1,57 | 1,51 | -2,58% | 1,50 | 1,58 | 1,52 | 1,51 | 1,53 | 1.000 | 2.725.396 |
| 29/7/2024 | 1,57 | 1,55 | -1,90% | 1,54 | 1,61 | 1,56 | 1,55 | 1,57 | 1.141 | 3.458.011 |
| 26/7/2024 | 1,58 | 1,58 | +1,28% | 1,56 | 1,63 | 1,59 | 1,58 | 1,60 | 812 | 2.128.922 |
| 25/7/2024 | 1,57 | 1,56 | -0,64% | 1,56 | 1,60 | 1,57 | 1,56 | 1,58 | 898 | 2.633.281 |
| 24/7/2024 | 1,64 | 1,57 | -4,27% | 1,56 | 1,66 | 1,59 | 1,57 | 1,59 | 1.780 | 4.908.452 |
| 23/7/2024 | 1,69 | 1,64 | -2,38% | 1,64 | 1,69 | 1,66 | 1,64 | 1,66 | 1.175 | 3.846.309 |
| 22/7/2024 | 1,68 | 1,68 | 0,00% | 1,67 | 1,71 | 1,69 | 1,68 | 1,69 | 853 | 3.078.388 |
| 19/7/2024 | 1,74 | 1,68 | -1,75% | 1,67 | 1,76 | 1,69 | 1,68 | 1,69 | 1.286 | 3.732.438 |
| 18/7/2024 | 1,81 | 1,71 | -5,52% | 1,71 | 1,81 | 1,75 | 1,71 | 1,73 | 1.573 | 4.524.222 |
| 17/7/2024 | 1,85 | 1,81 | -3,21% | 1,80 | 1,86 | 1,83 | 1,81 | 1,85 | 1.404 | 3.870.097 |
| 16/7/2024 | 1,90 | 1,87 | -3,11% | 1,86 | 1,94 | 1,88 | 1,87 | 1,88 | 1.105 | 3.754.058 |
| 15/7/2024 | 1,89 | 1,93 | +3,21% | 1,86 | 1,93 | 1,90 | 1,92 | 1,93 | 977 | 2.938.148 |
| 12/7/2024 | 1,92 | 1,87 | -2,09% | 1,87 | 1,92 | 1,88 | 1,87 | 1,89 | 842 | 2.604.435 |
| 11/7/2024 | 1,85 | 1,91 | +2,69% | 1,85 | 1,92 | 1,88 | 1,90 | 1,91 | 952 | 3.762.193 |
| 10/7/2024 | 1,88 | 1,86 | 0,00% | 1,86 | 1,96 | 1,90 | 1,86 | 1,87 | 1.174 | 4.301.364 |
| 9/7/2024 | 1,84 | 1,86 | +0,54% | 1,82 | 1,88 | 1,85 | 1,86 | 1,88 | 904 | 2.710.054 |
| 8/7/2024 | 1,87 | 1,85 | -0,54% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 909 | 3.162.501 |
| 5/7/2024 | 1,85 | 1,86 | +0,54% | 1,81 | 1,87 | 1,83 | 1,84 | 1,86 | 734 | 2.938.117 |
| 4/7/2024 | 1,77 | 1,85 | +5,11% | 1,77 | 1,86 | 1,82 | 1,85 | 1,86 | 1.027 | 3.762.294 |
| 3/7/2024 | 1,66 | 1,76 | +5,39% | 1,66 | 1,77 | 1,73 | 1,76 | 1,77 | 1.254 | 4.168.781 |
| 2/7/2024 | 1,79 | 1,67 | -6,70% | 1,66 | 1,80 | 1,68 | 1,67 | 1,69 | 2.790 | 8.511.064 |
| 1/7/2024 | 1,79 | 1,79 | +0,56% | 1,76 | 1,84 | 1,80 | 1,79 | 1,80 | 1.014 | 3.885.503 |
| 28/6/2024 | 1,87 | 1,78 | -4,81% | 1,78 | 1,90 | 1,83 | 1,78 | 1,81 | 1.294 | 4.310.794 |
| 27/6/2024 | 1,77 | 1,87 | +5,06% | 1,75 | 1,88 | 1,82 | 1,87 | 1,88 | 1.022 | 3.385.127 |
| 26/6/2024 | 1,76 | 1,78 | 0,00% | 1,72 | 1,78 | 1,75 | 1,77 | 1,78 | 722 | 2.195.127 |
| 25/6/2024 | 1,78 | 1,78 | -1,11% | 1,76 | 1,84 | 1,80 | 1,77 | 1,78 | 1.116 | 3.442.243 |
| 24/6/2024 | 1,74 | 1,80 | +5,26% | 1,72 | 1,80 | 1,75 | 1,77 | 1,80 | 987 | 3.192.442 |
| 21/6/2024 | 1,62 | 1,71 | +4,27% | 1,58 | 1,73 | 1,68 | 1,71 | 1,72 | 1.699 | 3.690.591 |
| 20/6/2024 | 1,64 | 1,64 | +0,61% | 1,61 | 1,70 | 1,64 | 1,63 | 1,64 | 968 | 3.092.864 |
| 19/6/2024 | 1,64 | 1,63 | 0,00% | 1,60 | 1,65 | 1,62 | 1,63 | 1,64 | 747 | 2.212.374 |
| 18/6/2024 | 1,62 | 1,63 | +0,62% | 1,61 | 1,66 | 1,62 | 1,63 | 1,64 | 855 | 2.482.550 |
| 17/6/2024 | 1,67 | 1,62 | -2,99% | 1,62 | 1,69 | 1,64 | 1,62 | 1,63 | 1.262 | 3.663.862 |
| 14/6/2024 | 1,65 | 1,67 | +1,21% | 1,63 | 1,67 | 1,65 | 1,67 | 1,68 | 912 | 3.675.560 |
| 13/6/2024 | 1,70 | 1,65 | -2,94% | 1,65 | 1,71 | 1,67 | 1,65 | 1,67 | 1.173 | 4.013.870 |
| 12/6/2024 | 1,81 | 1,70 | -6,08% | 1,69 | 1,85 | 1,74 | 1,70 | 1,68 | 1.858 | 5.950.784 |
| 11/6/2024 | 1,79 | 1,81 | +2,26% | 1,78 | 1,83 | 1,79 | 1,81 | 1,82 | 735 | 2.683.754 |
| 10/6/2024 | 1,81 | 1,77 | -2,21% | 1,75 | 1,81 | 1,77 | 1,77 | 1,78 | 1.315 | 4.255.122 |
| 7/6/2024 | 1,90 | 1,81 | -4,74% | 1,81 | 1,90 | 1,85 | 1,81 | 1,82 | 1.248 | 4.322.312 |
| 6/6/2024 | 1,82 | 1,90 | +4,40% | 1,81 | 1,94 | 1,90 | 1,90 | 1,91 | 1.233 | 3.785.767 |
| 5/6/2024 | 1,86 | 1,82 | -3,19% | 1,82 | 1,93 | 1,85 | 1,82 | 1,84 | 1.314 | 4.388.784 |
| 4/6/2024 | 1,88 | 1,88 | 0,00% | 1,85 | 1,92 | 1,88 | 1,88 | 1,91 | 801 | 2.740.016 |
| 3/6/2024 | 1,87 | 1,88 | 0,00% | 1,85 | 1,93 | 1,89 | 1,88 | 1,90 | 889 | 3.161.268 |
| 31/5/2024 | 1,91 | 1,88 | -2,59% | 1,87 | 1,92 | 1,88 | 1,88 | 1,89 | 1.052 | 3.428.674 |
| 29/5/2024 | 1,91 | 1,93 | +1,05% | 1,87 | 1,93 | 1,90 | 1,91 | 1,93 | 1.015 | 3.550.884 |
| 28/5/2024 | 1,94 | 1,91 | -1,55% | 1,91 | 1,99 | 1,93 | 1,91 | 1,92 | 1.028 | 3.661.288 |
| 27/5/2024 | 1,96 | 1,94 | -2,51% | 1,93 | 1,98 | 1,94 | 1,94 | 1,96 | 1.001 | 2.826.308 |
| 24/5/2024 | 1,97 | 1,99 | -1,00% | 1,97 | 2,01 | 1,98 | 1,98 | 1,99 | 726 | 2.620.518 |
| 23/5/2024 | 2,01 | 2,01 | -1,95% | 1,97 | 2,03 | 1,99 | 1,99 | 2,01 | 874 | 3.026.908 |
| 22/5/2024 | 2,03 | 2,05 | -0,49% | 2,01 | 2,05 | 2,03 | 2,02 | 2,05 | 674 | 2.581.003 |
| 21/5/2024 | 2,05 | 2,06 | +0,49% | 2,04 | 2,09 | 2,05 | 2,04 | 2,06 | 627 | 2.375.831 |
| 20/5/2024 | 2,04 | 2,05 | +0,49% | 2,01 | 2,08 | 2,04 | 2,05 | 2,06 | 999 | 2.821.572 |
| 17/5/2024 | 2,07 | 2,04 | -0,97% | 2,04 | 2,08 | 2,05 | 2,04 | 2,05 | 520 | 2.088.832 |
| 16/5/2024 | 2,08 | 2,06 | -1,44% | 2,04 | 2,11 | 2,06 | 2,05 | 2,06 | 822 | 3.858.421 |
| 15/5/2024 | 2,05 | 2,09 | +2,45% | 2,02 | 2,11 | 2,07 | 2,07 | 2,09 | 666 | 2.708.855 |
| 14/5/2024 | 2,05 | 2,04 | +0,99% | 2,04 | 2,09 | 2,06 | 2,04 | 2,06 | 568 | 2.491.176 |
| 13/5/2024 | 2,06 | 2,02 | -3,81% | 2,00 | 2,07 | 2,03 | 2,02 | 2,03 | 1.041 | 3.994.727 |
| 10/5/2024 | 2,17 | 2,10 | -1,87% | 2,04 | 2,19 | 2,09 | 2,06 | 2,10 | 1.072 | 4.395.174 |
| 9/5/2024 | 2,26 | 2,14 | -5,73% | 1,95 | 2,28 | 2,07 | 2,14 | 2,20 | 2.159 | 9.560.155 |
| 8/5/2024 | 2,29 | 2,27 | -1,30% | 2,24 | 2,31 | 2,27 | 2,27 | 2,30 | 629 | 2.378.021 |
| 7/5/2024 | 2,28 | 2,30 | +0,88% | 2,27 | 2,34 | 2,29 | 2,27 | 2,30 | 559 | 2.727.093 |
| 6/5/2024 | 2,30 | 2,28 | -1,72% | 2,28 | 2,36 | 2,31 | 2,28 | 2,30 | 873 | 4.016.591 |
| 3/5/2024 | 2,23 | 2,32 | +2,65% | 2,23 | 2,37 | 2,33 | 2,32 | 2,33 | 1.224 | 5.140.275 |
| 2/5/2024 | 2,18 | 2,26 | +4,63% | 2,17 | 2,28 | 2,25 | 2,23 | 2,26 | 871 | 3.566.473 |
| 30/4/2024 | 2,24 | 2,16 | -3,57% | 2,16 | 2,24 | 2,19 | 2,16 | 2,20 | 885 | 3.516.774 |
| 29/4/2024 | 2,17 | 2,24 | +2,75% | 2,15 | 2,25 | 2,19 | 2,23 | 2,24 | 830 | 2.669.108 |
| 26/4/2024 | 2,18 | 2,18 | +0,93% | 2,14 | 2,22 | 2,17 | 2,16 | 2,18 | 980 | 4.134.079 |
| 25/4/2024 | 2,00 | 2,16 | +8,00% | 2,00 | 2,23 | 2,15 | 2,15 | 2,16 | 1.809 | 6.838.326 |
| 24/4/2024 | 2,01 | 2,00 | 0,00% | 1,96 | 2,09 | 2,01 | 1,99 | 2,00 | 944 | 3.535.919 |
| 23/4/2024 | 2,02 | 2,00 | +1,01% | 1,93 | 2,02 | 1,97 | 2,00 | 2,01 | 838 | 3.113.982 |
| 22/4/2024 | 1,97 | 1,98 | +0,51% | 1,93 | 1,99 | 1,95 | 1,98 | 2,00 | 914 | 3.304.455 |
| 19/4/2024 | 1,93 | 1,97 | +2,07% | 1,91 | 2,01 | 1,96 | 1,96 | 1,97 | 836 | 3.373.510 |
| 18/4/2024 | 1,99 | 1,93 | -4,46% | 1,92 | 2,02 | 1,96 | 1,93 | 1,94 | 1.175 | 3.684.270 |
| 17/4/2024 | 2,05 | 2,02 | -3,35% | 1,97 | 2,10 | 2,00 | 2,00 | 2,02 | 1.277 | 4.279.947 |
| 16/4/2024 | 2,10 | 2,09 | -2,34% | 2,02 | 2,10 | 2,05 | 2,04 | 2,09 | 1.810 | 3.812.551 |
| 15/4/2024 | 2,20 | 2,14 | -4,89% | 2,07 | 2,22 | 2,12 | 2,08 | 2,14 | 1.530 | 4.794.865 |
| 12/4/2024 | 2,29 | 2,25 | -2,60% | 2,20 | 2,29 | 2,24 | 2,21 | 2,25 | 1.070 | 3.863.260 |
| 11/4/2024 | 2,32 | 2,31 | -1,28% | 2,26 | 2,34 | 2,30 | 2,28 | 2,31 | 763 | 3.173.311 |
| 10/4/2024 | 2,36 | 2,34 | -2,09% | 2,31 | 2,37 | 2,33 | 2,31 | 2,34 | 773 | 3.083.315 |
| 9/4/2024 | 2,29 | 2,39 | +5,29% | 2,27 | 2,39 | 2,34 | 2,37 | 2,39 | 1.229 | 4.118.099 |
| 8/4/2024 | 2,25 | 2,27 | +0,44% | 2,23 | 2,30 | 2,27 | 2,27 | 2,28 | 884 | 2.891.709 |
| 5/4/2024 | 2,24 | 2,26 | +0,89% | 2,21 | 2,29 | 2,23 | 2,23 | 2,26 | 908 | 3.848.656 |
| 4/4/2024 | 2,23 | 2,24 | 0,00% | 2,22 | 2,33 | 2,29 | 2,23 | 2,25 | 1.923 | 9.059.343 |
| 3/4/2024 | 2,36 | 2,24 | -6,28% | 2,20 | 2,37 | 2,25 | 2,22 | 2,24 | 2.115 | 7.070.953 |
| 2/4/2024 | 2,37 | 2,39 | +0,84% | 2,32 | 2,39 | 2,34 | 2,34 | 2,39 | 964 | 3.791.651 |
| 1/4/2024 | 2,38 | 2,37 | -0,84% | 2,37 | 2,46 | 2,40 | 2,37 | 2,38 | 1.242 | 4.223.083 |
| 28/3/2024 | 2,38 | 2,39 | +1,27% | 2,35 | 2,44 | 2,39 | 2,39 | 2,40 | 802 | 3.396.799 |
| 27/3/2024 | 2,38 | 2,36 | -0,42% | 2,34 | 2,40 | 2,36 | 2,36 | 2,39 | 1.342 | 4.104.949 |
| 26/3/2024 | 2,41 | 2,37 | -3,66% | 2,37 | 2,43 | 2,40 | 2,37 | 2,38 | 1.312 | 3.809.479 |
| 25/3/2024 | 2,45 | 2,46 | -0,40% | 2,43 | 2,53 | 2,46 | 2,43 | 2,46 | 1.717 | 4.294.726 |
| 22/3/2024 | 2,38 | 2,47 | +2,92% | 2,34 | 2,48 | 2,42 | 2,46 | 2,47 | 1.857 | 7.514.730 |
| 21/3/2024 | 2,64 | 2,40 | -11,11% | 2,35 | 2,69 | 2,43 | 2,40 | 2,41 | 3.589 | 15.075.396 |
| 20/3/2024 | 2,60 | 2,70 | +4,25% | 2,56 | 2,70 | 2,61 | 2,66 | 2,70 | 973 | 5.303.258 |
| 19/3/2024 | 2,59 | 2,59 | -0,77% | 2,56 | 2,64 | 2,59 | 2,59 | 2,62 | 703 | 3.265.356 |
| 18/3/2024 | 2,54 | 2,61 | -1,14% | 2,53 | 2,67 | 2,60 | 2,57 | 2,61 | 2.122 | 5.614.918 |
| 15/3/2024 | 2,81 | 2,64 | -6,38% | 2,54 | 2,83 | 2,65 | 2,58 | 2,65 | 1.914 | 7.444.383 |
| 14/3/2024 | 2,87 | 2,82 | -2,08% | 2,81 | 2,88 | 2,84 | 2,82 | 2,85 | 688 | 3.421.793 |
| 13/3/2024 | 2,79 | 2,88 | +2,49% | 2,75 | 2,88 | 2,82 | 2,85 | 2,88 | 910 | 3.826.031 |
| 12/3/2024 | 2,72 | 2,81 | +3,31% | 2,69 | 2,81 | 2,74 | 2,78 | 2,81 | 1.001 | 4.960.896 |
| 11/3/2024 | 2,66 | 2,72 | +2,26% | 2,65 | 2,72 | 2,69 | 2,71 | 2,72 | 844 | 4.096.163 |
| 8/3/2024 | 2,75 | 2,66 | -3,62% | 2,64 | 2,78 | 2,67 | 0,00 | 0,00 | 847 | 3.984.954 |
| 7/3/2024 | 2,69 | 2,76 | +1,47% | 2,69 | 2,76 | 2,72 | 2,72 | 2,76 | 629 | 3.349.495 |
| 6/3/2024 | 2,73 | 2,72 | -1,81% | 2,70 | 2,77 | 2,73 | 2,71 | 2,72 | 968 | 4.544.716 |
| 5/3/2024 | 2,58 | 2,77 | +5,73% | 2,58 | 2,78 | 2,73 | 2,73 | 2,77 | 1.866 | 7.756.218 |
| 4/3/2024 | 2,60 | 2,62 | +1,55% | 2,55 | 2,65 | 2,59 | 2,57 | 2,62 | 830 | 4.005.704 |
| 1/3/2024 | 2,55 | 2,58 | +1,57% | 2,53 | 2,61 | 2,58 | 2,57 | 2,58 | 846 | 3.525.240 |
| 29/2/2024 | 2,53 | 2,54 | -0,39% | 2,48 | 2,57 | 2,52 | 2,52 | 2,54 | 880 | 3.807.425 |
| 28/2/2024 | 2,54 | 2,55 | +0,39% | 2,50 | 2,57 | 2,53 | 2,53 | 2,55 | 829 | 2.956.870 |
| 27/2/2024 | 2,38 | 2,54 | +6,72% | 2,38 | 2,54 | 2,49 | 2,53 | 2,54 | 1.265 | 4.874.252 |
| 26/2/2024 | 2,35 | 2,38 | 0,00% | 2,35 | 2,41 | 2,38 | 2,37 | 2,38 | 870 | 2.807.909 |
| 23/2/2024 | 2,45 | 2,38 | -4,42% | 2,35 | 2,47 | 2,38 | 0,00 | 0,00 | 1.343 | 4.713.003 |
| 22/2/2024 | 2,50 | 2,49 | 0,00% | 2,45 | 2,55 | 2,49 | 2,45 | 2,49 | 814 | 4.042.354 |
| 21/2/2024 | 2,50 | 2,49 | -1,97% | 2,44 | 2,54 | 2,48 | 2,49 | 2,50 | 1.008 | 3.986.628 |
| 20/2/2024 | 2,47 | 2,54 | +3,25% | 2,46 | 2,54 | 2,51 | 2,52 | 2,54 | 869 | 3.579.413 |
| 19/2/2024 | 2,42 | 2,46 | 0,00% | 2,41 | 2,51 | 2,47 | 2,46 | 2,48 | 961 | 3.478.649 |
| 16/2/2024 | 2,37 | 2,46 | +4,24% | 2,37 | 2,49 | 2,45 | 2,45 | 2,46 | 1.048 | 4.286.331 |
| 15/2/2024 | 2,35 | 2,36 | +0,43% | 2,35 | 2,42 | 2,38 | 2,36 | 2,40 | 764 | 3.659.541 |
| 14/2/2024 | 2,40 | 2,35 | -2,49% | 2,33 | 2,41 | 2,36 | 2,35 | 2,36 | 824 | 2.881.372 |
| 9/2/2024 | 2,45 | 2,41 | -1,63% | 2,41 | 2,53 | 2,45 | 0,00 | 0,00 | 899 | 3.894.462 |
| 8/2/2024 | 2,50 | 2,45 | -3,16% | 2,43 | 2,52 | 2,46 | 2,45 | 2,47 | 827 | 3.573.013 |
| 7/2/2024 | 2,50 | 2,53 | +0,80% | 2,43 | 2,54 | 2,48 | 2,52 | 2,53 | 1.039 | 4.824.819 |
| 6/2/2024 | 2,51 | 2,51 | +1,21% | 2,50 | 2,56 | 2,52 | 2,51 | 2,53 | 833 | 3.520.774 |
| 5/2/2024 | 2,68 | 2,48 | -6,77% | 2,43 | 2,68 | 2,53 | 2,48 | 2,56 | 1.761 | 6.544.799 |
| 2/2/2024 | 2,85 | 2,66 | -7,96% | 2,52 | 2,88 | 2,63 | 2,66 | 2,69 | 1.995 | 9.950.268 |
| 1/2/2024 | 2,92 | 2,89 | -0,34% | 2,84 | 2,95 | 2,87 | 2,87 | 2,89 | 755 | 3.355.838 |
| 31/1/2024 | 2,86 | 2,90 | -1,36% | 2,85 | 3,02 | 2,94 | 2,90 | 2,95 | 591 | 3.224.920 |
| 30/1/2024 | 2,94 | 2,94 | 0,00% | 2,85 | 2,94 | 2,89 | 2,90 | 2,94 | 754 | 3.697.995 |
| 29/1/2024 | 3,02 | 2,94 | -2,00% | 2,94 | 3,03 | 2,97 | 2,94 | 2,98 | 771 | 3.512.931 |
| 26/1/2024 | 3,04 | 3,00 | -0,99% | 2,97 | 3,06 | 3,01 | 3,00 | 3,04 | 546 | 3.436.041 |
| 25/1/2024 | 3,06 | 3,03 | -1,62% | 3,02 | 3,08 | 3,05 | 3,03 | 3,06 | 518 | 2.915.288 |
| 24/1/2024 | 3,09 | 3,08 | +0,33% | 3,04 | 3,15 | 3,09 | 3,05 | 3,08 | 596 | 3.784.382 |
| 23/1/2024 | 3,06 | 3,07 | +0,99% | 3,06 | 3,13 | 3,08 | 3,07 | 3,11 | 528 | 3.140.948 |
| 22/1/2024 | 3,18 | 3,04 | -5,59% | 3,04 | 3,24 | 3,12 | 3,04 | 3,08 | 895 | 4.515.089 |