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.
CRFB3F - CARREFOUR BR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,75 | 5,84 | +1,74% | 5,73 | 5,87 | 5,80 | 5,83 | 5,84 | 291 | 3.117.656 |
| 20/1/2025 | 5,65 | 5,74 | +2,32% | 5,55 | 5,85 | 5,72 | 5,73 | 5,83 | 478 | 4.543.456 |
| 17/1/2025 | 5,49 | 5,61 | +2,19% | 5,47 | 5,65 | 5,59 | 5,56 | 5,61 | 424 | 4.395.388 |
| 16/1/2025 | 5,50 | 5,49 | -0,72% | 5,28 | 5,57 | 5,41 | 5,49 | 5,55 | 481 | 4.821.862 |
| 15/1/2025 | 5,25 | 5,53 | +5,33% | 5,25 | 5,60 | 5,43 | 5,53 | 5,55 | 693 | 6.747.810 |
| 14/1/2025 | 5,31 | 5,25 | -0,38% | 5,11 | 5,31 | 5,19 | 5,25 | 5,31 | 555 | 4.938.327 |
| 13/1/2025 | 5,44 | 5,27 | -3,13% | 5,24 | 5,49 | 5,32 | 5,26 | 5,29 | 756 | 5.708.791 |
| 10/1/2025 | 5,55 | 5,44 | -0,91% | 5,33 | 5,55 | 5,41 | 5,44 | 5,55 | 554 | 4.714.882 |
| 9/1/2025 | 5,46 | 5,49 | +1,48% | 5,37 | 5,62 | 5,51 | 5,49 | 5,55 | 815 | 5.923.234 |
| 8/1/2025 | 6,15 | 5,41 | -13,02% | 5,34 | 6,15 | 5,56 | 5,41 | 5,46 | 1.520 | 11.871.817 |
| 7/1/2025 | 5,80 | 6,22 | +8,74% | 5,72 | 6,22 | 6,03 | 6,00 | 6,22 | 946 | 6.802.231 |
| 6/1/2025 | 5,39 | 5,72 | +6,72% | 5,32 | 5,88 | 5,70 | 5,72 | 5,78 | 809 | 7.286.498 |
| 3/1/2025 | 5,50 | 5,36 | -3,42% | 5,29 | 5,55 | 5,37 | 5,36 | 5,38 | 470 | 4.128.199 |
| 2/1/2025 | 5,43 | 5,55 | +1,28% | 5,28 | 5,58 | 5,42 | 5,52 | 5,55 | 482 | 4.282.556 |
| 30/12/2024 | 5,47 | 5,48 | -0,18% | 5,30 | 5,54 | 5,40 | 5,38 | 5,48 | 481 | 4.036.080 |
| 27/12/2024 | 5,63 | 5,49 | -2,31% | 5,31 | 5,75 | 5,48 | 5,40 | 5,49 | 713 | 5.351.830 |
| 26/12/2024 | 5,69 | 5,62 | -3,60% | 5,47 | 5,69 | 5,59 | 5,62 | 5,63 | 436 | 4.280.262 |
| 23/12/2024 | 5,91 | 5,83 | -2,18% | 5,70 | 6,05 | 5,84 | 5,73 | 5,83 | 762 | 5.243.827 |
| 20/12/2024 | 6,07 | 5,96 | -1,65% | 5,95 | 6,29 | 6,11 | 5,96 | 6,03 | 512 | 5.752.956 |
| 19/12/2024 | 5,69 | 6,06 | +8,80% | 5,58 | 6,10 | 5,92 | 6,06 | 6,07 | 828 | 7.723.554 |
| 18/12/2024 | 5,97 | 5,57 | -6,54% | 5,55 | 5,97 | 5,71 | 5,57 | 5,65 | 551 | 5.030.712 |
| 17/12/2024 | 5,78 | 5,96 | +4,20% | 5,70 | 5,96 | 5,86 | 5,82 | 5,96 | 513 | 5.528.590 |
| 16/12/2024 | 5,86 | 5,72 | -2,39% | 5,72 | 5,99 | 5,83 | 5,72 | 5,75 | 870 | 5.799.816 |
| 13/12/2024 | 6,17 | 5,86 | -5,02% | 5,86 | 6,23 | 6,02 | 5,86 | 5,96 | 728 | 6.206.195 |
| 12/12/2024 | 6,71 | 6,17 | -9,93% | 5,96 | 6,75 | 6,14 | 6,17 | 6,22 | 1.436 | 15.666.176 |
| 11/12/2024 | 6,49 | 6,85 | +5,87% | 6,41 | 6,97 | 6,68 | 6,80 | 6,85 | 714 | 8.764.603 |
| 10/12/2024 | 6,05 | 6,47 | +7,65% | 6,02 | 6,47 | 6,31 | 6,41 | 6,47 | 755 | 8.571.422 |
| 9/12/2024 | 5,99 | 6,01 | +1,18% | 5,87 | 6,03 | 5,94 | 5,94 | 6,02 | 685 | 6.932.646 |
| 6/12/2024 | 6,40 | 5,94 | -5,71% | 5,94 | 6,48 | 6,10 | 5,94 | 6,02 | 1.065 | 10.353.820 |
| 5/12/2024 | 6,34 | 6,30 | 0,00% | 6,29 | 6,62 | 6,40 | 6,30 | 6,36 | 585 | 6.718.629 |
| 4/12/2024 | 6,43 | 6,30 | -1,10% | 6,29 | 6,53 | 6,38 | 6,30 | 6,34 | 687 | 5.424.625 |
| 3/12/2024 | 6,55 | 6,37 | -2,30% | 6,33 | 6,68 | 6,42 | 6,37 | 6,42 | 634 | 5.892.765 |
| 2/12/2024 | 6,41 | 6,52 | +1,09% | 6,23 | 6,52 | 6,38 | 6,41 | 6,52 | 796 | 6.744.118 |
| 29/11/2024 | 6,73 | 6,45 | -3,73% | 6,38 | 6,82 | 6,51 | 6,45 | 6,52 | 938 | 7.459.704 |
| 28/11/2024 | 7,00 | 6,70 | -3,87% | 6,70 | 7,00 | 6,79 | 6,70 | 6,78 | 633 | 6.545.753 |
| 27/11/2024 | 6,98 | 6,97 | +2,50% | 6,72 | 7,13 | 6,96 | 6,86 | 6,97 | 1.231 | 9.727.357 |
| 26/11/2024 | 6,84 | 6,80 | -0,58% | 6,71 | 7,22 | 7,01 | 6,80 | 7,00 | 1.331 | 16.702.537 |
| 25/11/2024 | 6,26 | 6,84 | +2,55% | 6,25 | 6,92 | 6,60 | 6,84 | 6,86 | 1.223 | 13.486.208 |
| 22/11/2024 | 6,47 | 6,67 | +4,06% | 6,32 | 6,69 | 6,52 | 6,61 | 6,67 | 600 | 5.816.468 |
| 21/11/2024 | 6,47 | 6,41 | -1,23% | 6,16 | 6,47 | 6,32 | 6,33 | 6,41 | 1.162 | 7.839.261 |
| 19/11/2024 | 6,59 | 6,49 | -0,46% | 6,49 | 6,70 | 6,58 | 6,49 | 6,58 | 478 | 4.446.502 |
| 18/11/2024 | 6,78 | 6,52 | -0,31% | 6,40 | 6,84 | 6,51 | 6,52 | 6,53 | 728 | 7.815.382 |
| 14/11/2024 | 6,72 | 6,54 | -1,65% | 6,51 | 6,72 | 6,58 | 6,54 | 6,70 | 646 | 7.096.943 |
| 13/11/2024 | 6,86 | 6,65 | -3,34% | 6,60 | 6,92 | 6,69 | 6,65 | 6,73 | 910 | 8.363.423 |
| 12/11/2024 | 6,98 | 6,88 | -1,01% | 6,85 | 7,04 | 6,90 | 6,85 | 6,88 | 616 | 6.180.603 |
| 11/11/2024 | 6,98 | 6,95 | +0,14% | 6,87 | 7,09 | 6,97 | 6,94 | 6,95 | 486 | 5.559.023 |
| 8/11/2024 | 7,08 | 6,94 | -1,98% | 6,86 | 7,10 | 6,94 | 6,92 | 6,94 | 918 | 9.254.156 |
| 7/11/2024 | 7,49 | 7,08 | -5,73% | 7,05 | 7,55 | 7,21 | 7,08 | 7,25 | 1.181 | 11.905.976 |
| 6/11/2024 | 7,65 | 7,51 | -3,10% | 7,29 | 7,70 | 7,43 | 7,45 | 7,55 | 993 | 12.975.431 |
| 5/11/2024 | 8,14 | 7,75 | -3,97% | 7,75 | 8,14 | 7,84 | 7,75 | 7,77 | 884 | 9.235.361 |
| 4/11/2024 | 7,58 | 8,07 | +6,61% | 7,57 | 8,18 | 7,93 | 8,05 | 8,08 | 781 | 11.942.924 |
| 1/11/2024 | 7,59 | 7,57 | +2,16% | 7,43 | 7,94 | 7,72 | 7,57 | 7,65 | 1.260 | 13.882.198 |
| 31/10/2024 | 7,39 | 7,41 | -0,67% | 7,18 | 7,53 | 7,31 | 7,41 | 7,47 | 699 | 7.299.153 |
| 30/10/2024 | 7,13 | 7,46 | +3,76% | 7,10 | 7,54 | 7,43 | 7,46 | 7,48 | 658 | 7.974.696 |
| 29/10/2024 | 7,18 | 7,19 | +1,84% | 7,05 | 7,24 | 7,14 | 7,09 | 7,19 | 350 | 4.925.449 |
| 28/10/2024 | 7,02 | 7,06 | -0,14% | 7,02 | 7,29 | 7,17 | 7,06 | 7,11 | 487 | 6.157.940 |
| 25/10/2024 | 7,38 | 7,07 | -3,94% | 7,04 | 7,52 | 7,16 | 7,07 | 7,15 | 1.064 | 10.446.166 |
| 24/10/2024 | 7,50 | 7,36 | -0,94% | 7,16 | 7,50 | 7,33 | 7,32 | 7,38 | 640 | 5.911.524 |
| 23/10/2024 | 7,44 | 7,43 | +6,60% | 7,13 | 7,60 | 7,37 | 7,40 | 7,43 | 2.546 | 19.623.294 |
| 22/10/2024 | 6,91 | 6,97 | +0,72% | 6,76 | 7,02 | 6,91 | 6,91 | 6,97 | 2.799 | 12.248.185 |
| 21/10/2024 | 6,98 | 6,92 | -1,14% | 6,91 | 7,09 | 6,97 | 6,92 | 6,96 | 860 | 7.839.299 |
| 18/10/2024 | 7,36 | 7,00 | -4,11% | 7,00 | 7,36 | 7,10 | 7,00 | 7,01 | 1.177 | 11.625.354 |
| 17/10/2024 | 7,41 | 7,30 | -2,01% | 7,21 | 7,41 | 7,31 | 7,30 | 7,36 | 401 | 5.038.641 |
| 16/10/2024 | 7,26 | 7,45 | +1,92% | 7,22 | 7,45 | 7,33 | 7,30 | 7,45 | 539 | 6.418.866 |
| 15/10/2024 | 7,57 | 7,31 | -2,01% | 7,23 | 7,57 | 7,34 | 7,24 | 7,31 | 674 | 6.094.637 |
| 14/10/2024 | 7,38 | 7,46 | +1,63% | 7,21 | 7,59 | 7,39 | 7,44 | 7,46 | 1.030 | 8.160.952 |
| 11/10/2024 | 7,53 | 7,34 | -2,65% | 7,17 | 7,54 | 7,29 | 7,34 | 7,39 | 1.054 | 11.679.459 |
| 10/10/2024 | 7,60 | 7,54 | -2,58% | 7,53 | 7,78 | 7,63 | 7,53 | 7,54 | 899 | 9.307.425 |
| 9/10/2024 | 7,90 | 7,74 | -3,01% | 7,69 | 8,03 | 7,80 | 7,74 | 7,80 | 916 | 10.239.091 |
| 8/10/2024 | 7,93 | 7,98 | +0,38% | 7,79 | 8,05 | 7,90 | 7,95 | 7,98 | 711 | 8.515.049 |
| 7/10/2024 | 8,39 | 7,95 | -5,02% | 7,95 | 8,49 | 8,11 | 7,94 | 7,95 | 1.537 | 16.512.734 |
| 4/10/2024 | 8,68 | 8,37 | -3,46% | 8,35 | 8,68 | 8,48 | 8,35 | 8,37 | 1.140 | 13.593.358 |
| 3/10/2024 | 9,07 | 8,67 | -6,67% | 8,67 | 9,16 | 8,82 | 8,66 | 8,67 | 795 | 10.940.657 |
| 2/10/2024 | 9,28 | 9,29 | 0,00% | 9,18 | 9,50 | 9,36 | 9,17 | 9,29 | 589 | 9.734.844 |
| 1/10/2024 | 9,06 | 9,29 | -0,43% | 9,02 | 9,29 | 9,16 | 9,13 | 9,29 | 598 | 11.393.057 |
| 30/9/2024 | 9,28 | 9,33 | +6,14% | 8,75 | 9,33 | 8,98 | 9,21 | 9,33 | 667 | 10.307.847 |
| 26/9/2024 | 8,89 | 8,79 | -0,79% | 8,62 | 8,97 | 8,78 | 8,73 | 8,79 | 455 | 6.818.697 |
| 25/9/2024 | 8,96 | 8,86 | -1,77% | 8,58 | 9,00 | 8,74 | 8,80 | 8,86 | 848 | 13.490.288 |
| 24/9/2024 | 8,76 | 9,02 | +3,92% | 8,52 | 9,12 | 8,76 | 9,02 | 9,03 | 741 | 9.854.624 |
| 23/9/2024 | 8,60 | 8,68 | +0,46% | 8,36 | 8,68 | 8,48 | 8,52 | 8,68 | 628 | 7.056.100 |
| 20/9/2024 | 8,92 | 8,64 | -3,14% | 8,36 | 8,93 | 8,55 | 8,60 | 8,64 | 1.296 | 16.185.042 |
| 19/9/2024 | 9,15 | 8,92 | -3,04% | 8,92 | 9,27 | 9,01 | 8,91 | 8,92 | 503 | 9.295.217 |
| 18/9/2024 | 9,01 | 9,20 | +1,43% | 9,01 | 9,40 | 9,20 | 9,11 | 9,20 | 599 | 9.684.056 |
| 17/9/2024 | 8,96 | 9,07 | +1,23% | 8,84 | 9,13 | 9,00 | 9,03 | 9,07 | 632 | 10.173.225 |
| 16/9/2024 | 9,08 | 8,96 | -1,65% | 8,94 | 9,16 | 9,03 | 8,96 | 9,05 | 804 | 10.839.747 |
| 13/9/2024 | 9,40 | 9,11 | -2,88% | 9,05 | 9,43 | 9,17 | 9,11 | 9,18 | 792 | 13.053.246 |
| 12/9/2024 | 9,50 | 9,38 | -1,99% | 9,38 | 9,72 | 9,55 | 9,38 | 9,44 | 582 | 7.557.348 |
| 11/9/2024 | 9,04 | 9,57 | +5,05% | 8,95 | 9,65 | 9,38 | 9,57 | 9,58 | 706 | 11.498.209 |
| 10/9/2024 | 9,17 | 9,11 | -2,15% | 8,99 | 9,20 | 9,07 | 9,10 | 9,11 | 559 | 6.733.608 |
| 9/9/2024 | 9,34 | 9,31 | +0,65% | 9,13 | 9,34 | 9,25 | 9,20 | 9,31 | 341 | 6.166.966 |
| 6/9/2024 | 9,50 | 9,25 | -2,63% | 9,25 | 9,61 | 9,35 | 9,25 | 9,32 | 475 | 6.428.561 |
| 5/9/2024 | 9,49 | 9,50 | +0,21% | 9,44 | 9,69 | 9,55 | 9,50 | 9,61 | 381 | 7.249.731 |
| 4/9/2024 | 9,20 | 9,48 | +2,49% | 9,20 | 9,68 | 9,52 | 9,45 | 9,48 | 667 | 10.702.839 |
| 3/9/2024 | 8,95 | 9,25 | +2,55% | 8,95 | 9,25 | 9,16 | 9,23 | 9,25 | 600 | 9.802.845 |
| 2/9/2024 | 9,02 | 9,02 | +1,01% | 8,86 | 9,08 | 8,92 | 8,91 | 9,02 | 644 | 10.913.307 |
| 30/8/2024 | 9,00 | 8,93 | -0,56% | 8,90 | 9,17 | 8,99 | 8,93 | 9,02 | 686 | 10.916.685 |
| 29/8/2024 | 9,44 | 8,98 | -4,77% | 8,98 | 9,45 | 9,08 | 8,98 | 9,03 | 771 | 10.278.297 |
| 28/8/2024 | 9,40 | 9,43 | +0,75% | 9,23 | 9,47 | 9,36 | 9,33 | 9,43 | 340 | 7.449.558 |
| 27/8/2024 | 9,28 | 9,36 | +0,97% | 9,21 | 9,43 | 9,31 | 9,36 | 9,38 | 360 | 6.199.847 |
| 26/8/2024 | 9,28 | 9,27 | +0,54% | 9,13 | 9,29 | 9,22 | 9,24 | 9,27 | 373 | 7.450.849 |
| 23/8/2024 | 9,08 | 9,22 | +1,32% | 9,08 | 9,38 | 9,25 | 9,22 | 9,33 | 627 | 8.735.691 |
| 22/8/2024 | 9,12 | 9,10 | -0,33% | 9,05 | 9,30 | 9,13 | 9,10 | 9,13 | 512 | 8.225.303 |
| 21/8/2024 | 9,38 | 9,13 | -2,67% | 9,06 | 9,41 | 9,17 | 9,13 | 9,20 | 853 | 14.161.147 |
| 20/8/2024 | 9,71 | 9,38 | -3,40% | 9,37 | 9,75 | 9,43 | 9,38 | 9,45 | 703 | 12.548.109 |
| 19/8/2024 | 9,29 | 9,71 | +4,52% | 9,00 | 9,79 | 9,39 | 9,60 | 9,71 | 933 | 15.970.522 |
| 16/8/2024 | 9,75 | 9,29 | -3,23% | 9,20 | 9,75 | 9,37 | 9,20 | 9,29 | 673 | 9.861.590 |
| 15/8/2024 | 9,70 | 9,60 | -2,44% | 9,46 | 9,79 | 9,59 | 9,55 | 9,60 | 475 | 7.322.780 |
| 14/8/2024 | 9,62 | 9,84 | +1,97% | 9,58 | 9,84 | 9,73 | 9,76 | 9,84 | 368 | 7.014.234 |
| 13/8/2024 | 9,58 | 9,65 | -0,92% | 9,56 | 9,77 | 9,67 | 9,63 | 9,76 | 480 | 4.631.527 |
| 12/8/2024 | 9,77 | 9,74 | -0,61% | 9,58 | 9,90 | 9,75 | 9,64 | 9,74 | 387 | 7.136.574 |
| 9/8/2024 | 9,85 | 9,80 | +0,93% | 9,52 | 9,91 | 9,72 | 9,74 | 9,80 | 423 | 5.899.197 |
| 8/8/2024 | 9,69 | 9,71 | -0,41% | 9,69 | 9,90 | 9,75 | 9,71 | 9,81 | 498 | 5.967.666 |
| 7/8/2024 | 9,36 | 9,75 | +4,61% | 9,29 | 9,75 | 9,59 | 9,69 | 9,75 | 543 | 7.802.578 |
| 6/8/2024 | 9,34 | 9,32 | +0,43% | 9,05 | 9,39 | 9,24 | 9,29 | 9,32 | 712 | 6.565.282 |
| 5/8/2024 | 9,29 | 9,28 | -1,49% | 9,10 | 9,46 | 9,28 | 9,28 | 9,38 | 543 | 7.735.716 |
| 2/8/2024 | 9,34 | 9,42 | -0,21% | 9,24 | 9,56 | 9,46 | 9,42 | 9,53 | 493 | 8.333.176 |
| 1/8/2024 | 9,23 | 9,44 | +2,39% | 9,23 | 9,54 | 9,40 | 9,32 | 9,44 | 631 | 7.777.513 |
| 31/7/2024 | 9,14 | 9,22 | +2,22% | 9,06 | 9,31 | 9,21 | 9,22 | 9,25 | 523 | 6.621.602 |
| 30/7/2024 | 8,95 | 9,02 | +0,67% | 8,84 | 9,10 | 9,01 | 9,02 | 9,11 | 394 | 5.551.801 |
| 29/7/2024 | 9,17 | 8,96 | -2,29% | 8,90 | 9,21 | 8,98 | 8,91 | 8,96 | 647 | 9.406.573 |
| 26/7/2024 | 9,30 | 9,17 | -2,13% | 9,14 | 9,45 | 9,19 | 9,17 | 9,20 | 581 | 7.315.065 |
| 25/7/2024 | 9,65 | 9,37 | -3,40% | 9,24 | 9,70 | 9,34 | 9,28 | 9,37 | 831 | 11.625.879 |
| 24/7/2024 | 10,30 | 9,70 | -6,28% | 9,56 | 10,47 | 9,88 | 9,68 | 9,70 | 1.299 | 16.994.180 |
| 23/7/2024 | 10,96 | 10,35 | -2,82% | 10,24 | 11,00 | 10,48 | 10,35 | 10,46 | 1.045 | 14.111.831 |
| 22/7/2024 | 10,25 | 10,65 | +4,41% | 10,24 | 10,70 | 10,53 | 10,65 | 10,70 | 577 | 6.666.889 |
| 19/7/2024 | 10,07 | 10,20 | -0,29% | 10,07 | 10,37 | 10,21 | 10,20 | 10,36 | 280 | 5.349.482 |
| 18/7/2024 | 10,78 | 10,23 | -5,54% | 10,23 | 10,84 | 10,42 | 10,23 | 10,28 | 474 | 6.700.034 |
| 17/7/2024 | 10,94 | 10,83 | -0,91% | 10,79 | 11,10 | 10,94 | 10,82 | 10,83 | 422 | 6.549.411 |
| 16/7/2024 | 10,89 | 10,93 | +0,37% | 10,76 | 11,10 | 10,96 | 10,93 | 11,03 | 421 | 7.524.863 |
| 15/7/2024 | 10,68 | 10,89 | +2,25% | 10,62 | 10,89 | 10,79 | 10,82 | 10,89 | 292 | 5.144.548 |
| 12/7/2024 | 10,71 | 10,65 | -1,57% | 10,60 | 10,85 | 10,74 | 10,65 | 10,71 | 422 | 6.987.945 |
| 11/7/2024 | 10,41 | 10,82 | +3,05% | 10,41 | 10,99 | 10,77 | 10,76 | 10,82 | 896 | 12.977.365 |
| 10/7/2024 | 10,21 | 10,50 | +0,96% | 10,21 | 10,67 | 10,50 | 10,39 | 10,50 | 394 | 6.002.845 |
| 9/7/2024 | 10,36 | 10,40 | +0,19% | 10,15 | 10,46 | 10,36 | 10,40 | 10,45 | 362 | 6.004.947 |
| 8/7/2024 | 10,02 | 10,38 | +1,47% | 10,02 | 10,38 | 10,25 | 10,23 | 10,38 | 496 | 7.075.689 |
| 5/7/2024 | 10,22 | 10,23 | +0,59% | 9,73 | 10,23 | 10,04 | 10,18 | 10,23 | 545 | 8.771.292 |
| 4/7/2024 | 9,89 | 10,17 | +5,39% | 9,76 | 10,17 | 10,02 | 10,00 | 10,17 | 476 | 7.396.029 |
| 3/7/2024 | 9,00 | 9,65 | +5,46% | 9,00 | 9,65 | 9,47 | 9,59 | 9,65 | 704 | 10.366.697 |
| 2/7/2024 | 8,93 | 9,15 | +0,77% | 8,83 | 9,15 | 8,97 | 9,05 | 9,15 | 604 | 11.639.659 |
| 1/7/2024 | 9,02 | 9,08 | -0,44% | 8,90 | 9,19 | 9,03 | 8,97 | 9,08 | 490 | 7.751.668 |
| 28/6/2024 | 9,09 | 9,12 | -0,22% | 8,93 | 9,21 | 9,06 | 9,06 | 9,12 | 430 | 6.238.003 |
| 27/6/2024 | 8,80 | 9,14 | +3,51% | 8,69 | 9,15 | 8,97 | 9,11 | 9,14 | 503 | 7.258.831 |
| 26/6/2024 | 8,93 | 8,83 | -1,12% | 8,61 | 9,02 | 8,73 | 8,74 | 8,83 | 638 | 8.100.010 |
| 25/6/2024 | 8,98 | 8,93 | 0,00% | 8,89 | 9,02 | 8,95 | 8,90 | 9,00 | 314 | 5.136.775 |
| 24/6/2024 | 9,00 | 8,93 | -0,56% | 8,91 | 9,09 | 8,98 | 8,93 | 9,05 | 339 | 5.658.837 |
| 21/6/2024 | 8,92 | 8,98 | +1,24% | 8,70 | 8,98 | 8,88 | 8,94 | 8,98 | 403 | 5.629.015 |
| 20/6/2024 | 9,08 | 8,87 | -2,53% | 8,81 | 9,20 | 8,93 | 8,87 | 8,98 | 445 | 6.232.388 |
| 19/6/2024 | 9,05 | 9,10 | 0,00% | 8,82 | 9,13 | 8,97 | 9,01 | 9,10 | 568 | 6.878.685 |
| 18/6/2024 | 9,10 | 9,10 | -1,62% | 9,08 | 9,22 | 9,14 | 9,10 | 9,17 | 510 | 5.477.449 |
| 17/6/2024 | 9,51 | 9,25 | -3,75% | 9,18 | 9,51 | 9,31 | 9,18 | 9,25 | 437 | 5.333.609 |
| 14/6/2024 | 9,49 | 9,61 | +2,67% | 9,35 | 9,67 | 9,51 | 9,59 | 9,61 | 249 | 4.686.526 |
| 13/6/2024 | 9,40 | 9,36 | -1,37% | 9,31 | 9,51 | 9,40 | 9,36 | 9,48 | 280 | 3.618.064 |
| 12/6/2024 | 9,60 | 9,49 | 0,00% | 9,31 | 9,73 | 9,43 | 9,41 | 9,49 | 602 | 6.503.062 |
| 11/6/2024 | 9,40 | 9,49 | +0,85% | 9,36 | 9,65 | 9,55 | 9,49 | 9,65 | 346 | 4.188.337 |
| 10/6/2024 | 9,70 | 9,41 | -2,69% | 9,41 | 9,73 | 9,54 | 9,41 | 9,52 | 591 | 6.706.071 |
| 7/6/2024 | 9,79 | 9,67 | -2,32% | 9,63 | 9,90 | 9,74 | 9,67 | 9,77 | 278 | 4.627.944 |
| 6/6/2024 | 9,69 | 9,90 | +1,96% | 9,69 | 10,00 | 9,86 | 9,77 | 9,90 | 261 | 4.103.521 |
| 5/6/2024 | 9,75 | 9,71 | -0,82% | 9,70 | 9,99 | 9,79 | 9,71 | 9,80 | 342 | 4.465.723 |
| 4/6/2024 | 10,04 | 9,79 | -1,11% | 9,77 | 10,04 | 9,85 | 9,78 | 9,80 | 390 | 4.122.955 |
| 3/6/2024 | 9,95 | 9,90 | -0,40% | 9,79 | 10,11 | 9,96 | 9,90 | 9,98 | 360 | 4.670.274 |
| 31/5/2024 | 9,96 | 9,94 | -1,29% | 9,82 | 10,11 | 9,92 | 9,85 | 9,95 | 487 | 6.599.421 |
| 29/5/2024 | 10,06 | 10,07 | -0,40% | 9,93 | 10,15 | 10,01 | 9,95 | 10,07 | 511 | 5.909.586 |
| 28/5/2024 | 10,27 | 10,11 | -2,32% | 10,11 | 10,45 | 10,32 | 10,11 | 10,44 | 347 | 5.302.229 |
| 27/5/2024 | 10,26 | 10,35 | -0,58% | 10,06 | 10,35 | 10,21 | 10,21 | 10,35 | 366 | 6.306.473 |
| 24/5/2024 | 10,31 | 10,41 | +0,58% | 10,27 | 10,54 | 10,39 | 10,32 | 10,41 | 359 | 6.396.546 |
| 23/5/2024 | 10,77 | 10,35 | -5,13% | 10,35 | 10,89 | 10,48 | 10,35 | 10,47 | 585 | 6.954.226 |
| 22/5/2024 | 10,55 | 10,91 | +0,65% | 10,55 | 11,07 | 10,91 | 10,85 | 10,91 | 560 | 7.337.481 |
| 21/5/2024 | 10,84 | 10,84 | +0,46% | 10,61 | 10,85 | 10,73 | 10,74 | 10,84 | 298 | 4.605.497 |
| 20/5/2024 | 10,65 | 10,79 | +1,41% | 10,54 | 10,85 | 10,71 | 10,74 | 10,79 | 344 | 5.110.976 |
| 17/5/2024 | 10,60 | 10,64 | -1,39% | 10,56 | 10,84 | 10,68 | 10,62 | 10,79 | 379 | 5.131.393 |
| 16/5/2024 | 10,66 | 10,79 | +1,79% | 10,50 | 10,79 | 10,64 | 10,74 | 10,79 | 488 | 7.998.353 |
| 15/5/2024 | 10,75 | 10,60 | -1,85% | 10,60 | 10,83 | 10,73 | 10,60 | 10,80 | 724 | 8.537.159 |
| 14/5/2024 | 10,90 | 10,80 | -1,37% | 10,71 | 10,95 | 10,80 | 10,74 | 10,80 | 569 | 7.662.230 |
| 13/5/2024 | 11,10 | 10,95 | -2,23% | 10,93 | 11,31 | 11,05 | 10,95 | 11,04 | 500 | 7.712.191 |
| 10/5/2024 | 11,56 | 11,20 | -3,28% | 11,14 | 11,58 | 11,32 | 11,20 | 11,26 | 281 | 4.452.597 |
| 9/5/2024 | 11,95 | 11,58 | -2,69% | 11,44 | 11,95 | 11,64 | 11,58 | 11,76 | 276 | 6.075.346 |
| 8/5/2024 | 11,72 | 11,90 | +2,15% | 11,45 | 11,94 | 11,67 | 11,66 | 11,90 | 610 | 9.987.057 |
| 7/5/2024 | 11,23 | 11,65 | +4,58% | 11,23 | 11,66 | 11,50 | 11,60 | 11,65 | 480 | 7.054.220 |
| 6/5/2024 | 11,41 | 11,14 | -2,28% | 11,14 | 11,45 | 11,23 | 11,14 | 11,26 | 304 | 5.472.770 |
| 3/5/2024 | 11,15 | 11,40 | +2,70% | 11,15 | 11,47 | 11,31 | 11,24 | 11,45 | 387 | 5.940.322 |
| 2/5/2024 | 11,24 | 11,10 | 0,00% | 11,10 | 11,45 | 11,24 | 11,10 | 11,31 | 474 | 5.915.096 |
| 30/4/2024 | 11,61 | 11,10 | -4,64% | 11,05 | 11,62 | 11,24 | 11,10 | 11,20 | 2.121 | 10.369.005 |
| 29/4/2024 | 11,65 | 11,64 | +0,34% | 11,52 | 11,68 | 11,59 | 11,50 | 11,64 | 254 | 4.636.375 |
| 26/4/2024 | 11,24 | 11,60 | +3,11% | 11,24 | 11,62 | 11,44 | 11,35 | 11,60 | 306 | 5.059.698 |
| 25/4/2024 | 11,15 | 11,25 | +0,36% | 10,98 | 11,37 | 11,15 | 11,25 | 11,38 | 308 | 5.495.679 |
| 24/4/2024 | 11,40 | 11,21 | -1,92% | 11,11 | 11,65 | 11,32 | 11,21 | 11,25 | 466 | 7.578.544 |
| 23/4/2024 | 11,15 | 11,43 | +0,97% | 11,02 | 11,43 | 11,28 | 11,26 | 11,43 | 364 | 6.183.405 |
| 22/4/2024 | 11,35 | 11,32 | +0,62% | 11,18 | 11,43 | 11,27 | 11,19 | 11,32 | 366 | 4.272.039 |
| 19/4/2024 | 11,33 | 11,25 | -0,35% | 11,25 | 11,71 | 11,44 | 11,25 | 11,42 | 332 | 5.611.446 |
| 18/4/2024 | 11,34 | 11,29 | +1,16% | 11,09 | 11,36 | 11,19 | 11,21 | 11,29 | 279 | 5.237.875 |
| 17/4/2024 | 11,45 | 11,16 | -3,38% | 11,16 | 11,61 | 11,35 | 11,16 | 11,35 | 568 | 6.418.834 |
| 16/4/2024 | 11,95 | 11,55 | -2,20% | 11,54 | 11,95 | 11,63 | 11,55 | 11,66 | 700 | 7.355.330 |
| 15/4/2024 | 12,10 | 11,81 | -1,58% | 11,80 | 12,11 | 11,93 | 11,81 | 12,07 | 1.763 | 8.558.840 |
| 12/4/2024 | 12,60 | 12,00 | -4,31% | 11,68 | 12,60 | 12,06 | 12,00 | 12,04 | 705 | 9.516.131 |
| 11/4/2024 | 12,93 | 12,54 | -2,64% | 12,45 | 12,93 | 12,59 | 12,54 | 12,74 | 547 | 7.867.944 |
| 10/4/2024 | 13,43 | 12,88 | -4,73% | 12,88 | 13,44 | 13,02 | 12,88 | 13,05 | 767 | 11.763.895 |
| 9/4/2024 | 13,70 | 13,52 | -0,95% | 13,47 | 13,85 | 13,63 | 13,45 | 13,52 | 299 | 6.135.111 |
| 8/4/2024 | 13,43 | 13,65 | +2,32% | 13,40 | 14,12 | 13,75 | 13,65 | 13,87 | 419 | 7.482.636 |
| 5/4/2024 | 13,86 | 13,34 | -2,13% | 13,24 | 13,86 | 13,41 | 13,34 | 13,50 | 335 | 5.854.414 |
| 4/4/2024 | 13,54 | 13,63 | +0,29% | 13,50 | 14,19 | 13,85 | 13,50 | 13,63 | 569 | 11.717.731 |
| 3/4/2024 | 13,11 | 13,59 | +6,01% | 13,08 | 13,59 | 13,36 | 13,31 | 13,59 | 410 | 4.882.012 |
| 2/4/2024 | 13,42 | 12,82 | -5,11% | 12,71 | 13,44 | 13,19 | 12,80 | 12,82 | 475 | 5.501.555 |
| 1/4/2024 | 13,66 | 13,51 | -0,22% | 13,20 | 13,67 | 13,40 | 13,44 | 13,51 | 597 | 7.577.119 |
| 28/3/2024 | 13,84 | 13,54 | -3,08% | 13,45 | 13,84 | 13,67 | 13,46 | 13,54 | 1.420 | 12.452.076 |
| 27/3/2024 | 13,50 | 13,97 | +3,56% | 13,46 | 13,97 | 13,75 | 13,81 | 13,97 | 458 | 8.034.432 |
| 26/3/2024 | 13,44 | 13,49 | -0,52% | 13,18 | 13,64 | 13,45 | 13,39 | 13,49 | 339 | 6.060.663 |
| 25/3/2024 | 13,54 | 13,56 | +0,52% | 13,35 | 13,70 | 13,52 | 13,37 | 13,56 | 436 | 7.763.736 |
| 22/3/2024 | 13,32 | 13,49 | -0,07% | 13,00 | 13,49 | 13,27 | 13,25 | 13,49 | 299 | 5.757.718 |
| 21/3/2024 | 13,37 | 13,50 | +0,15% | 13,25 | 13,65 | 13,42 | 13,33 | 13,50 | 534 | 7.223.101 |
| 20/3/2024 | 12,73 | 13,48 | +6,06% | 12,73 | 13,49 | 13,16 | 13,41 | 13,48 | 720 | 12.652.636 |
| 19/3/2024 | 12,66 | 12,71 | +0,47% | 12,43 | 12,84 | 12,63 | 12,71 | 12,77 | 371 | 6.900.022 |
| 18/3/2024 | 12,33 | 12,65 | +0,48% | 12,27 | 12,65 | 12,49 | 12,56 | 12,65 | 348 | 6.300.362 |
| 15/3/2024 | 12,52 | 12,59 | -0,08% | 12,33 | 12,62 | 12,50 | 12,43 | 12,59 | 368 | 7.601.897 |
| 14/3/2024 | 12,00 | 12,60 | +4,39% | 12,00 | 12,60 | 12,41 | 12,42 | 12,60 | 694 | 8.318.604 |
| 13/3/2024 | 12,00 | 12,07 | 0,00% | 11,90 | 12,34 | 12,14 | 12,07 | 12,10 | 561 | 6.468.228 |
| 12/3/2024 | 11,67 | 12,07 | +2,46% | 11,67 | 12,19 | 11,97 | 11,91 | 12,07 | 704 | 8.452.375 |
| 11/3/2024 | 11,60 | 11,78 | +0,51% | 11,55 | 11,81 | 11,66 | 11,68 | 11,78 | 425 | 5.954.877 |
| 8/3/2024 | 11,63 | 11,72 | -0,42% | 11,55 | 11,95 | 11,75 | 0,00 | 0,00 | 363 | 6.497.096 |
| 7/3/2024 | 11,85 | 11,77 | -1,26% | 11,62 | 11,89 | 11,74 | 11,65 | 11,77 | 333 | 4.480.112 |
| 6/3/2024 | 11,48 | 11,92 | +5,30% | 11,38 | 11,97 | 11,71 | 11,79 | 11,92 | 508 | 9.229.951 |
| 5/3/2024 | 11,25 | 11,32 | -0,70% | 11,25 | 11,63 | 11,45 | 11,32 | 11,38 | 351 | 6.091.978 |
| 4/3/2024 | 11,79 | 11,40 | -2,23% | 11,27 | 11,79 | 11,43 | 11,30 | 11,40 | 595 | 7.743.340 |
| 1/3/2024 | 12,16 | 11,66 | -3,87% | 11,58 | 12,19 | 11,80 | 11,66 | 11,73 | 789 | 8.074.001 |
| 29/2/2024 | 12,15 | 12,13 | -0,90% | 11,97 | 12,19 | 12,05 | 11,99 | 12,13 | 622 | 10.804.246 |
| 28/2/2024 | 12,52 | 12,24 | -3,92% | 12,13 | 12,70 | 12,33 | 12,24 | 12,27 | 489 | 8.477.427 |
| 27/2/2024 | 12,42 | 12,74 | +3,33% | 12,42 | 12,83 | 12,65 | 12,60 | 12,74 | 582 | 8.707.552 |
| 26/2/2024 | 12,23 | 12,33 | +0,49% | 12,21 | 12,53 | 12,38 | 12,33 | 12,46 | 366 | 6.642.383 |
| 23/2/2024 | 12,82 | 12,27 | -5,40% | 12,27 | 12,89 | 12,47 | 0,00 | 0,00 | 549 | 9.260.341 |
| 22/2/2024 | 12,49 | 12,97 | +3,84% | 12,49 | 13,08 | 12,79 | 12,65 | 12,97 | 962 | 16.120.986 |
| 21/2/2024 | 12,03 | 12,49 | +3,22% | 11,76 | 12,49 | 12,12 | 12,49 | 12,50 | 793 | 12.180.037 |
| 20/2/2024 | 10,79 | 12,10 | +11,52% | 10,74 | 12,10 | 11,68 | 11,90 | 12,10 | 1.628 | 26.164.520 |
| 19/2/2024 | 11,10 | 10,85 | -3,98% | 10,76 | 11,10 | 10,88 | 10,85 | 10,89 | 592 | 8.363.320 |
| 16/2/2024 | 11,40 | 11,30 | +0,89% | 11,06 | 11,40 | 11,17 | 11,20 | 11,30 | 336 | 5.106.439 |
| 15/2/2024 | 11,49 | 11,20 | -2,52% | 11,20 | 11,70 | 11,40 | 11,20 | 11,40 | 393 | 4.868.653 |
| 14/2/2024 | 11,76 | 11,49 | -2,13% | 11,32 | 11,76 | 11,54 | 11,49 | 11,65 | 283 | 5.007.775 |
| 9/2/2024 | 11,67 | 11,74 | -0,59% | 11,41 | 11,90 | 11,69 | 0,00 | 0,00 | 499 | 6.378.495 |
| 8/2/2024 | 11,80 | 11,81 | +2,87% | 11,36 | 11,81 | 11,65 | 11,40 | 11,81 | 469 | 7.018.963 |
| 7/2/2024 | 11,30 | 11,48 | +2,59% | 11,11 | 11,64 | 11,45 | 11,48 | 11,59 | 625 | 8.635.422 |
| 6/2/2024 | 11,00 | 11,19 | +1,08% | 10,95 | 11,47 | 11,28 | 11,19 | 11,24 | 887 | 10.601.914 |
| 5/2/2024 | 11,00 | 11,07 | +0,54% | 10,70 | 11,07 | 10,89 | 10,81 | 11,07 | 508 | 6.639.039 |
| 2/2/2024 | 10,66 | 11,01 | +3,38% | 10,66 | 11,08 | 10,86 | 10,71 | 11,01 | 577 | 7.745.239 |
| 1/2/2024 | 10,43 | 10,65 | +3,20% | 10,29 | 10,82 | 10,53 | 10,65 | 10,75 | 465 | 7.075.002 |
| 31/1/2024 | 10,63 | 10,32 | -4,09% | 10,32 | 10,93 | 10,70 | 10,32 | 10,60 | 673 | 9.458.343 |
| 30/1/2024 | 10,36 | 10,76 | +3,36% | 10,20 | 10,76 | 10,49 | 10,65 | 10,76 | 665 | 7.960.096 |
| 29/1/2024 | 10,85 | 10,41 | -3,70% | 10,31 | 10,90 | 10,50 | 10,34 | 10,41 | 793 | 11.031.963 |
| 26/1/2024 | 11,18 | 10,81 | -1,01% | 10,70 | 11,18 | 10,82 | 10,70 | 10,81 | 534 | 7.926.594 |
| 25/1/2024 | 11,01 | 10,92 | -2,85% | 10,82 | 11,22 | 10,99 | 10,92 | 11,16 | 474 | 6.836.600 |
| 24/1/2024 | 11,26 | 11,24 | +0,27% | 10,90 | 11,41 | 11,04 | 10,99 | 11,24 | 743 | 11.941.936 |
| 23/1/2024 | 11,32 | 11,21 | -1,15% | 11,16 | 11,49 | 11,26 | 11,21 | 11,46 | 508 | 8.916.218 |
| 22/1/2024 | 11,79 | 11,34 | -3,82% | 11,26 | 11,87 | 11,45 | 11,34 | 11,49 | 634 | 8.777.085 |