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.
CSAN3 - COSAN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/5/2025 | 8,02 | 8,01 | +3,62% | 7,79 | 8,11 | 8,00 | 8,01 | 8,05 | 15.523 | 20.946.164.100 |
| 29/4/2025 | 7,74 | 7,73 | +0,13% | 7,70 | 7,92 | 7,83 | 7,73 | 7,74 | 13.910 | 11.621.188.200 |
| 28/4/2025 | 7,75 | 7,72 | +0,13% | 7,63 | 7,86 | 7,77 | 7,71 | 7,73 | 17.112 | 10.576.271.400 |
| 25/4/2025 | 7,80 | 7,71 | -1,28% | 7,66 | 7,83 | 7,74 | 7,71 | 7,74 | 17.500 | 10.320.630.600 |
| 24/4/2025 | 7,52 | 7,81 | +3,99% | 7,51 | 7,87 | 7,74 | 7,80 | 7,82 | 16.765 | 14.028.742.100 |
| 23/4/2025 | 7,38 | 7,51 | +3,44% | 7,38 | 7,59 | 7,49 | 7,50 | 7,51 | 18.223 | 13.582.908.500 |
| 22/4/2025 | 7,14 | 7,26 | +1,26% | 6,97 | 7,29 | 7,16 | 7,25 | 7,26 | 14.808 | 12.620.204.500 |
| 17/4/2025 | 6,99 | 7,17 | +2,43% | 6,92 | 7,20 | 7,11 | 7,16 | 7,18 | 13.895 | 14.302.021.300 |
| 16/4/2025 | 6,98 | 7,00 | -0,71% | 6,94 | 7,13 | 7,01 | 7,00 | 7,01 | 19.373 | 11.682.862.600 |
| 15/4/2025 | 7,19 | 7,05 | -2,76% | 6,99 | 7,27 | 7,10 | 7,03 | 7,05 | 15.093 | 8.282.530.800 |
| 14/4/2025 | 7,18 | 7,25 | +2,98% | 7,10 | 7,30 | 7,20 | 7,20 | 7,25 | 14.760 | 9.173.814.000 |
| 11/4/2025 | 7,01 | 7,04 | +1,44% | 6,84 | 7,11 | 7,01 | 7,03 | 7,04 | 19.152 | 11.656.839.900 |
| 10/4/2025 | 6,79 | 6,94 | +1,46% | 6,65 | 6,94 | 6,82 | 6,93 | 6,94 | 22.019 | 15.501.044.800 |
| 9/4/2025 | 6,50 | 6,84 | +3,79% | 6,45 | 6,99 | 6,74 | 6,83 | 6,84 | 45.119 | 29.156.142.800 |
| 8/4/2025 | 7,08 | 6,59 | -5,99% | 6,57 | 7,11 | 6,77 | 6,58 | 6,59 | 25.295 | 22.101.010.300 |
| 7/4/2025 | 7,00 | 7,01 | -3,18% | 6,93 | 7,43 | 7,10 | 7,00 | 7,02 | 21.360 | 13.251.227.100 |
| 4/4/2025 | 7,54 | 7,24 | -7,06% | 7,18 | 7,54 | 7,27 | 7,23 | 7,25 | 26.626 | 19.838.769.500 |
| 3/4/2025 | 7,47 | 7,79 | +4,01% | 7,43 | 7,79 | 7,71 | 7,79 | 7,80 | 18.552 | 15.707.546.200 |
| 2/4/2025 | 7,38 | 7,49 | +1,63% | 7,30 | 7,54 | 7,45 | 7,48 | 7,52 | 15.408 | 7.799.850.100 |
| 1/4/2025 | 7,36 | 7,37 | -0,27% | 7,33 | 7,50 | 7,41 | 7,36 | 7,38 | 16.963 | 8.158.735.000 |
| 31/3/2025 | 7,59 | 7,39 | -3,15% | 7,39 | 7,61 | 7,46 | 7,38 | 7,39 | 11.920 | 11.315.147.600 |
| 28/3/2025 | 7,75 | 7,63 | -1,68% | 7,55 | 7,76 | 7,63 | 7,63 | 7,64 | 9.551 | 6.765.563.100 |
| 27/3/2025 | 7,77 | 7,76 | +0,65% | 7,62 | 7,88 | 7,78 | 7,75 | 7,76 | 15.217 | 7.838.784.200 |
| 26/3/2025 | 7,69 | 7,71 | +0,78% | 7,59 | 7,77 | 7,67 | 7,70 | 7,73 | 12.008 | 10.307.904.500 |
| 25/3/2025 | 7,60 | 7,65 | +0,79% | 7,58 | 7,80 | 7,70 | 7,64 | 7,65 | 13.792 | 11.676.584.400 |
| 24/3/2025 | 7,74 | 7,59 | -2,19% | 7,54 | 7,76 | 7,62 | 7,58 | 7,59 | 9.142 | 6.227.963.100 |
| 21/3/2025 | 7,73 | 7,76 | -0,51% | 7,71 | 7,83 | 7,76 | 7,75 | 7,76 | 17.384 | 12.918.654.500 |
| 20/3/2025 | 7,88 | 7,80 | -1,39% | 7,75 | 7,97 | 7,83 | 7,79 | 7,81 | 22.714 | 13.085.341.300 |
| 19/3/2025 | 7,73 | 7,91 | +2,86% | 7,65 | 8,00 | 7,87 | 7,91 | 7,93 | 22.338 | 33.634.653.600 |
| 18/3/2025 | 7,75 | 7,69 | -1,41% | 7,61 | 7,79 | 7,67 | 7,68 | 7,69 | 14.566 | 11.062.215.800 |
| 17/3/2025 | 7,55 | 7,80 | +4,42% | 7,50 | 7,95 | 7,67 | 7,79 | 7,80 | 20.956 | 31.687.832.600 |
| 14/3/2025 | 7,18 | 7,47 | +4,62% | 7,16 | 7,51 | 7,42 | 7,46 | 7,47 | 19.434 | 14.332.098.400 |
| 13/3/2025 | 6,91 | 7,14 | +3,33% | 6,83 | 7,15 | 7,06 | 7,12 | 7,14 | 20.501 | 15.326.309.100 |
| 12/3/2025 | 7,00 | 6,91 | -1,00% | 6,87 | 7,05 | 6,92 | 6,90 | 6,92 | 16.664 | 9.843.222.600 |
| 11/3/2025 | 7,09 | 6,98 | -1,55% | 6,85 | 7,12 | 6,93 | 6,97 | 6,98 | 16.627 | 12.643.620.300 |
| 10/3/2025 | 7,21 | 7,09 | -2,48% | 7,02 | 7,28 | 7,15 | 7,07 | 7,09 | 13.220 | 11.440.954.000 |
| 7/3/2025 | 7,02 | 7,27 | +2,97% | 6,96 | 7,32 | 7,20 | 7,26 | 7,27 | 17.229 | 11.719.145.600 |
| 6/3/2025 | 7,13 | 7,06 | -0,70% | 6,98 | 7,24 | 7,05 | 7,06 | 7,07 | 17.762 | 20.577.108.100 |
| 5/3/2025 | 6,97 | 7,11 | +0,28% | 6,91 | 7,12 | 7,02 | 7,10 | 7,11 | 15.663 | 16.616.311.800 |
| 28/2/2025 | 7,10 | 7,09 | -2,07% | 7,00 | 7,24 | 7,09 | 7,09 | 7,10 | 28.296 | 160.340.269.000 |
| 27/2/2025 | 6,98 | 7,24 | +3,43% | 6,98 | 7,45 | 7,25 | 7,24 | 7,25 | 29.855 | 26.764.890.000 |
| 26/2/2025 | 7,20 | 7,00 | -1,69% | 7,00 | 7,28 | 7,05 | 7,00 | 7,01 | 23.057 | 28.272.749.500 |
| 25/2/2025 | 6,98 | 7,12 | +2,30% | 6,98 | 7,24 | 7,15 | 7,12 | 7,15 | 24.339 | 18.855.248.500 |
| 24/2/2025 | 7,31 | 6,96 | -4,53% | 6,92 | 7,36 | 7,04 | 6,96 | 6,97 | 33.877 | 31.918.350.700 |
| 21/2/2025 | 7,49 | 7,29 | -2,41% | 7,22 | 7,54 | 7,32 | 7,29 | 7,30 | 17.493 | 14.120.541.800 |
| 20/2/2025 | 7,46 | 7,47 | +0,81% | 7,42 | 7,60 | 7,49 | 7,46 | 7,47 | 29.544 | 12.884.874.400 |
| 19/2/2025 | 7,68 | 7,41 | -4,63% | 7,41 | 7,75 | 7,50 | 7,40 | 7,41 | 23.889 | 17.693.220.500 |
| 18/2/2025 | 7,77 | 7,77 | -0,13% | 7,71 | 7,94 | 7,81 | 7,76 | 7,77 | 25.978 | 17.412.729.500 |
| 17/2/2025 | 7,47 | 7,78 | +2,64% | 7,34 | 8,08 | 7,85 | 7,78 | 7,89 | 35.143 | 26.925.185.000 |
| 14/2/2025 | 7,28 | 7,58 | +4,99% | 7,28 | 7,65 | 7,50 | 7,58 | 7,60 | 24.854 | 19.508.214.300 |
| 13/2/2025 | 7,25 | 7,22 | -1,23% | 7,18 | 7,32 | 7,23 | 7,22 | 7,23 | 21.133 | 13.063.957.400 |
| 12/2/2025 | 7,47 | 7,31 | -3,18% | 7,11 | 7,47 | 7,21 | 7,29 | 7,31 | 37.328 | 24.587.897.400 |
| 11/2/2025 | 7,49 | 7,55 | +1,34% | 7,31 | 7,58 | 7,51 | 7,53 | 7,56 | 16.253 | 8.702.538.300 |
| 10/2/2025 | 7,18 | 7,45 | +3,76% | 7,18 | 7,50 | 7,42 | 7,44 | 7,46 | 24.086 | 15.995.460.100 |
| 7/2/2025 | 7,65 | 7,18 | -6,14% | 7,17 | 7,65 | 7,29 | 7,17 | 7,18 | 30.794 | 23.387.847.900 |
| 6/2/2025 | 7,52 | 7,65 | +1,86% | 7,42 | 7,69 | 7,56 | 7,64 | 7,66 | 20.144 | 16.451.389.200 |
| 5/2/2025 | 7,68 | 7,51 | -2,21% | 7,49 | 7,71 | 7,56 | 7,51 | 7,52 | 23.677 | 17.521.601.300 |
| 4/2/2025 | 7,78 | 7,68 | -1,54% | 7,61 | 7,80 | 7,71 | 7,68 | 7,69 | 15.948 | 8.393.876.700 |
| 3/2/2025 | 7,68 | 7,80 | +0,78% | 7,60 | 7,84 | 7,74 | 7,80 | 7,82 | 21.035 | 12.151.630.800 |
| 31/1/2025 | 8,03 | 7,74 | -3,61% | 7,74 | 8,09 | 7,88 | 7,74 | 7,77 | 28.044 | 15.235.916.200 |
| 30/1/2025 | 7,53 | 8,03 | +7,35% | 7,51 | 8,05 | 7,86 | 8,03 | 8,05 | 33.041 | 25.206.520.600 |
| 29/1/2025 | 7,70 | 7,48 | -1,84% | 7,47 | 7,70 | 7,55 | 7,48 | 7,49 | 20.004 | 11.055.727.400 |
| 28/1/2025 | 7,83 | 7,62 | -2,68% | 7,62 | 7,86 | 7,69 | 7,62 | 7,63 | 18.928 | 12.249.083.100 |
| 27/1/2025 | 7,51 | 7,83 | +3,57% | 7,46 | 7,90 | 7,79 | 7,82 | 7,83 | 23.785 | 17.295.417.800 |
| 24/1/2025 | 7,56 | 7,56 | -0,13% | 7,53 | 7,70 | 7,60 | 7,55 | 7,56 | 18.278 | 9.829.755.600 |
| 23/1/2025 | 7,74 | 7,57 | -2,07% | 7,51 | 7,84 | 7,63 | 7,56 | 7,57 | 29.066 | 23.893.089.600 |
| 22/1/2025 | 7,84 | 7,73 | -0,26% | 7,66 | 7,91 | 7,77 | 7,72 | 7,73 | 36.802 | 19.989.545.900 |
| 21/1/2025 | 7,70 | 7,75 | +1,44% | 7,57 | 7,83 | 7,68 | 7,74 | 7,75 | 31.327 | 20.751.018.800 |
| 20/1/2025 | 8,20 | 7,64 | -6,83% | 7,64 | 8,20 | 7,86 | 7,64 | 7,65 | 31.304 | 29.008.776.500 |
| 17/1/2025 | 8,73 | 8,20 | -4,98% | 8,20 | 8,75 | 8,38 | 8,20 | 8,24 | 24.638 | 23.925.131.400 |
| 16/1/2025 | 9,30 | 8,63 | +0,58% | 8,63 | 9,32 | 8,84 | 8,63 | 8,64 | 50.572 | 44.934.204.800 |
| 15/1/2025 | 8,31 | 8,58 | +4,25% | 8,30 | 8,68 | 8,49 | 8,57 | 8,60 | 33.439 | 24.888.111.300 |
| 14/1/2025 | 8,21 | 8,23 | +0,24% | 8,06 | 8,28 | 8,16 | 8,22 | 8,23 | 17.999 | 12.389.282.700 |
| 13/1/2025 | 8,11 | 8,21 | +1,23% | 8,07 | 8,49 | 8,32 | 8,21 | 8,23 | 19.304 | 15.050.910.300 |
| 10/1/2025 | 8,24 | 8,11 | -1,22% | 8,05 | 8,25 | 8,11 | 8,11 | 8,12 | 27.938 | 12.551.189.800 |
| 9/1/2025 | 8,15 | 8,21 | +0,12% | 8,10 | 8,30 | 8,20 | 8,21 | 8,22 | 12.470 | 6.541.769.300 |
| 8/1/2025 | 8,33 | 8,20 | -2,15% | 8,09 | 8,35 | 8,17 | 8,17 | 8,21 | 23.390 | 10.492.998.700 |
| 7/1/2025 | 8,41 | 8,38 | +1,09% | 8,30 | 8,52 | 8,41 | 8,38 | 8,40 | 24.107 | 14.274.301.400 |
| 6/1/2025 | 8,16 | 8,29 | +2,98% | 8,14 | 8,46 | 8,31 | 8,28 | 8,30 | 25.420 | 15.233.979.500 |
| 3/1/2025 | 8,01 | 8,05 | +0,37% | 7,92 | 8,10 | 8,01 | 8,02 | 8,05 | 26.004 | 11.702.238.100 |
| 2/1/2025 | 8,18 | 8,02 | -1,72% | 7,90 | 8,22 | 8,04 | 8,02 | 8,03 | 32.553 | 13.046.812.100 |
| 30/12/2024 | 8,24 | 8,16 | 0,00% | 8,10 | 8,29 | 8,17 | 8,16 | 8,19 | 21.089 | 9.259.223.600 |
| 27/12/2024 | 8,43 | 8,16 | -2,39% | 8,14 | 8,47 | 8,25 | 8,16 | 8,19 | 17.769 | 12.035.482.400 |
| 26/12/2024 | 8,55 | 8,36 | -2,11% | 8,34 | 8,59 | 8,45 | 8,36 | 8,38 | 19.494 | 10.366.127.500 |
| 23/12/2024 | 8,42 | 8,54 | +0,23% | 8,41 | 8,61 | 8,52 | 8,53 | 8,55 | 26.192 | 13.782.774.700 |
| 20/12/2024 | 8,23 | 8,52 | +2,77% | 8,19 | 8,66 | 8,45 | 8,52 | 8,54 | 27.010 | 19.294.556.400 |
| 19/12/2024 | 8,39 | 8,29 | -0,72% | 8,20 | 8,46 | 8,32 | 8,29 | 8,30 | 29.452 | 18.339.145.200 |
| 18/12/2024 | 8,84 | 8,35 | -5,33% | 8,29 | 8,85 | 8,42 | 8,33 | 8,35 | 41.933 | 24.674.133.100 |
| 17/12/2024 | 8,74 | 8,82 | +1,50% | 8,56 | 8,97 | 8,81 | 8,82 | 8,83 | 33.350 | 20.871.076.400 |
| 16/12/2024 | 8,94 | 8,69 | -2,47% | 8,62 | 9,01 | 8,78 | 8,67 | 8,69 | 19.178 | 13.354.717.500 |
| 13/12/2024 | 9,28 | 8,91 | -3,78% | 8,91 | 9,30 | 9,02 | 8,91 | 8,94 | 20.798 | 15.640.930.500 |
| 12/12/2024 | 9,61 | 9,26 | -4,93% | 9,09 | 9,61 | 9,26 | 9,25 | 9,26 | 21.840 | 18.830.268.000 |
| 11/12/2024 | 9,66 | 9,74 | +1,35% | 9,34 | 10,00 | 9,65 | 9,73 | 9,79 | 31.292 | 20.948.217.200 |
| 10/12/2024 | 9,50 | 9,61 | +2,67% | 9,44 | 9,66 | 9,55 | 9,61 | 9,63 | 13.660 | 9.445.071.100 |
| 9/12/2024 | 9,48 | 9,36 | -0,43% | 9,35 | 9,68 | 9,48 | 9,36 | 9,37 | 32.464 | 20.031.210.400 |
| 6/12/2024 | 9,77 | 9,40 | -4,28% | 9,26 | 9,79 | 9,44 | 9,39 | 9,40 | 27.821 | 20.524.846.700 |
| 5/12/2024 | 9,84 | 9,82 | +1,03% | 9,74 | 10,01 | 9,84 | 9,82 | 9,83 | 21.258 | 17.625.659.900 |
| 4/12/2024 | 9,94 | 9,72 | -2,21% | 9,64 | 9,96 | 9,77 | 9,72 | 9,74 | 20.133 | 20.211.783.100 |
| 3/12/2024 | 10,00 | 9,94 | -0,50% | 9,81 | 10,13 | 9,90 | 9,93 | 9,95 | 17.690 | 13.615.669.700 |
| 2/12/2024 | 10,11 | 9,99 | -1,96% | 9,78 | 10,21 | 10,02 | 9,98 | 9,99 | 24.687 | 19.312.659.300 |
| 29/11/2024 | 9,75 | 10,19 | +5,38% | 9,48 | 10,19 | 9,90 | 10,17 | 10,19 | 43.273 | 25.808.202.700 |
| 28/11/2024 | 10,63 | 9,67 | -10,05% | 9,67 | 10,76 | 10,05 | 9,67 | 9,69 | 43.283 | 37.793.653.300 |
| 27/11/2024 | 11,02 | 10,75 | -2,36% | 10,75 | 11,13 | 10,92 | 10,75 | 10,76 | 22.140 | 16.857.140.700 |
| 26/11/2024 | 11,24 | 11,01 | -2,05% | 10,97 | 11,34 | 11,13 | 11,00 | 11,01 | 20.168 | 13.951.271.500 |
| 25/11/2024 | 11,16 | 11,24 | +0,99% | 11,09 | 11,37 | 11,22 | 11,23 | 11,24 | 18.255 | 16.227.120.400 |
| 22/11/2024 | 10,61 | 11,13 | +6,10% | 10,60 | 11,27 | 11,03 | 11,08 | 11,13 | 25.381 | 31.077.357.000 |
| 21/11/2024 | 10,92 | 10,49 | -4,64% | 10,49 | 10,94 | 10,62 | 10,49 | 10,54 | 30.079 | 21.535.277.600 |
| 19/11/2024 | 11,09 | 11,00 | -0,45% | 10,87 | 11,18 | 11,04 | 10,99 | 11,00 | 17.174 | 11.782.275.700 |
| 18/11/2024 | 11,40 | 11,05 | -2,21% | 11,05 | 11,59 | 11,20 | 11,05 | 11,10 | 31.854 | 18.414.736.600 |
| 14/11/2024 | 11,41 | 11,30 | -1,14% | 11,26 | 11,58 | 11,34 | 11,29 | 11,31 | 12.742 | 16.694.845.100 |
| 13/11/2024 | 11,35 | 11,43 | +0,62% | 11,23 | 11,46 | 11,31 | 11,37 | 11,43 | 24.254 | 17.540.615.900 |
| 12/11/2024 | 11,55 | 11,36 | -2,32% | 11,27 | 11,63 | 11,35 | 11,36 | 11,37 | 22.271 | 13.569.197.300 |
| 11/11/2024 | 11,61 | 11,63 | -0,34% | 11,45 | 11,74 | 11,59 | 11,63 | 11,65 | 13.040 | 9.218.247.700 |
| 8/11/2024 | 11,72 | 11,67 | -3,15% | 11,58 | 11,87 | 11,69 | 11,67 | 11,69 | 25.285 | 14.086.730.700 |
| 7/11/2024 | 12,06 | 12,05 | -0,66% | 12,00 | 12,27 | 12,14 | 12,05 | 12,10 | 21.288 | 14.300.694.500 |
| 6/11/2024 | 11,71 | 12,13 | +0,50% | 11,64 | 12,14 | 11,97 | 12,10 | 12,14 | 11.880 | 8.837.087.000 |
| 5/11/2024 | 12,03 | 12,07 | -0,08% | 11,81 | 12,13 | 12,00 | 12,01 | 12,07 | 14.992 | 10.223.780.200 |
| 4/11/2024 | 11,64 | 12,08 | +5,04% | 11,63 | 12,20 | 12,01 | 12,07 | 12,08 | 20.593 | 16.912.330.600 |
| 1/11/2024 | 11,91 | 11,50 | -2,71% | 11,48 | 11,94 | 11,57 | 11,49 | 11,50 | 15.343 | 11.950.799.200 |
| 31/10/2024 | 11,99 | 11,82 | -1,75% | 11,82 | 12,23 | 11,91 | 11,82 | 11,83 | 9.035 | 9.780.711.100 |
| 30/10/2024 | 12,11 | 12,03 | -0,50% | 12,03 | 12,28 | 12,13 | 12,03 | 12,05 | 10.360 | 7.419.663.300 |
| 29/10/2024 | 12,14 | 12,09 | +0,17% | 12,02 | 12,20 | 12,10 | 12,08 | 12,10 | 10.554 | 11.876.279.100 |
| 28/10/2024 | 11,87 | 12,07 | +2,72% | 11,81 | 12,33 | 12,14 | 12,07 | 12,08 | 15.908 | 26.001.636.700 |
| 25/10/2024 | 11,86 | 11,75 | -0,59% | 11,66 | 11,88 | 11,76 | 11,75 | 11,79 | 12.907 | 8.668.804.900 |
| 24/10/2024 | 11,77 | 11,82 | +0,77% | 11,58 | 11,82 | 11,73 | 11,81 | 11,82 | 10.537 | 11.068.261.000 |
| 23/10/2024 | 11,62 | 11,73 | +0,34% | 11,48 | 11,73 | 11,62 | 11,72 | 11,73 | 15.966 | 9.471.041.000 |
| 22/10/2024 | 11,71 | 11,69 | -0,34% | 11,49 | 11,73 | 11,61 | 11,67 | 11,69 | 19.701 | 14.281.582.000 |
| 21/10/2024 | 11,85 | 11,73 | -0,68% | 11,71 | 11,92 | 11,77 | 11,73 | 11,74 | 12.147 | 10.534.047.900 |
| 18/10/2024 | 12,01 | 11,81 | -0,67% | 11,79 | 12,09 | 11,84 | 11,80 | 11,81 | 19.417 | 13.511.052.000 |
| 17/10/2024 | 11,99 | 11,89 | -1,41% | 11,79 | 12,01 | 11,87 | 11,89 | 11,90 | 12.687 | 12.688.388.600 |
| 16/10/2024 | 12,13 | 12,06 | -0,50% | 11,97 | 12,18 | 12,08 | 12,06 | 12,08 | 19.599 | 16.614.822.200 |
| 15/10/2024 | 12,23 | 12,12 | -0,98% | 12,05 | 12,34 | 12,15 | 12,12 | 12,13 | 13.870 | 9.636.626.900 |
| 14/10/2024 | 12,10 | 12,24 | +1,16% | 12,02 | 12,29 | 12,17 | 12,23 | 12,25 | 17.004 | 10.150.756.000 |
| 11/10/2024 | 12,40 | 12,10 | -3,04% | 11,96 | 12,46 | 12,11 | 12,10 | 12,12 | 20.224 | 23.925.871.800 |
| 10/10/2024 | 12,26 | 12,48 | +0,32% | 12,25 | 12,56 | 12,44 | 12,47 | 12,48 | 19.836 | 12.804.266.300 |
| 9/10/2024 | 12,71 | 12,44 | -2,81% | 12,35 | 12,76 | 12,50 | 12,44 | 12,45 | 27.289 | 16.120.560.400 |
| 8/10/2024 | 12,99 | 12,80 | -1,92% | 12,70 | 13,00 | 12,81 | 12,79 | 12,81 | 14.126 | 11.020.434.500 |
| 7/10/2024 | 13,37 | 13,05 | -1,51% | 12,93 | 13,43 | 13,06 | 13,04 | 13,06 | 14.699 | 11.387.203.000 |
| 4/10/2024 | 12,98 | 13,25 | +1,22% | 12,98 | 13,25 | 13,14 | 13,22 | 13,25 | 10.888 | 9.915.964.100 |
| 3/10/2024 | 13,37 | 13,09 | -3,25% | 12,84 | 13,39 | 13,02 | 13,08 | 13,09 | 17.367 | 14.636.029.800 |
| 2/10/2024 | 13,40 | 13,53 | +1,65% | 13,40 | 13,76 | 13,59 | 13,51 | 13,54 | 15.367 | 14.065.499.100 |
| 1/10/2024 | 13,16 | 13,31 | +1,76% | 13,02 | 13,35 | 13,18 | 13,29 | 13,32 | 15.153 | 19.982.385.600 |
| 30/9/2024 | 13,25 | 13,08 | +0,93% | 13,07 | 13,42 | 13,24 | 13,07 | 13,08 | 17.373 | 18.027.956.800 |
| 26/9/2024 | 12,60 | 12,96 | +3,68% | 12,58 | 13,02 | 12,89 | 12,94 | 12,96 | 14.025 | 15.897.652.200 |
| 25/9/2024 | 12,78 | 12,50 | -1,73% | 12,50 | 12,81 | 12,58 | 12,50 | 12,51 | 20.873 | 11.753.645.300 |
| 24/9/2024 | 12,41 | 12,72 | +3,84% | 12,38 | 12,78 | 12,66 | 12,71 | 12,73 | 19.799 | 12.597.162.900 |
| 23/9/2024 | 12,52 | 12,25 | -2,47% | 12,25 | 12,55 | 12,33 | 12,25 | 12,26 | 34.231 | 14.192.273.300 |
| 20/9/2024 | 12,97 | 12,56 | -3,31% | 12,46 | 12,99 | 12,58 | 12,55 | 12,56 | 27.878 | 18.578.234.800 |
| 19/9/2024 | 13,23 | 12,99 | -0,84% | 12,98 | 13,29 | 13,09 | 12,99 | 13,00 | 13.674 | 11.557.463.500 |
| 18/9/2024 | 13,32 | 13,10 | -2,24% | 13,10 | 13,44 | 13,22 | 13,10 | 13,12 | 17.810 | 16.031.623.400 |
| 17/9/2024 | 13,42 | 13,40 | +2,06% | 13,17 | 13,46 | 13,32 | 13,38 | 13,40 | 17.622 | 16.165.837.000 |
| 16/9/2024 | 13,07 | 13,13 | +0,69% | 13,02 | 13,22 | 13,11 | 13,12 | 13,13 | 11.913 | 6.495.425.500 |
| 13/9/2024 | 12,90 | 13,04 | +1,56% | 12,90 | 13,26 | 13,13 | 13,04 | 13,08 | 10.081 | 10.969.080.900 |
| 12/9/2024 | 12,97 | 12,84 | -1,00% | 12,75 | 13,02 | 12,85 | 12,84 | 12,87 | 11.964 | 7.864.888.200 |
| 11/9/2024 | 12,55 | 12,97 | +3,84% | 12,54 | 13,01 | 12,83 | 12,94 | 12,98 | 16.237 | 11.690.899.400 |
| 10/9/2024 | 12,75 | 12,49 | -2,12% | 12,43 | 12,76 | 12,53 | 12,48 | 12,50 | 14.738 | 14.682.502.400 |
| 9/9/2024 | 12,95 | 12,76 | -1,01% | 12,75 | 13,04 | 12,85 | 12,76 | 12,77 | 14.958 | 9.963.417.300 |
| 6/9/2024 | 13,38 | 12,89 | -3,95% | 12,89 | 13,43 | 13,07 | 12,89 | 12,93 | 14.615 | 9.663.700.100 |
| 5/9/2024 | 13,39 | 13,42 | +0,15% | 13,24 | 13,49 | 13,34 | 13,41 | 13,42 | 11.610 | 14.522.329.200 |
| 4/9/2024 | 13,23 | 13,40 | +2,13% | 13,13 | 13,53 | 13,40 | 13,40 | 13,44 | 14.034 | 10.243.987.700 |
| 3/9/2024 | 13,16 | 13,12 | +0,08% | 13,05 | 13,25 | 13,15 | 13,11 | 13,14 | 13.283 | 13.269.051.200 |
| 2/9/2024 | 13,34 | 13,11 | -1,87% | 13,09 | 13,39 | 13,21 | 13,10 | 13,11 | 13.624 | 7.557.897.800 |
| 30/8/2024 | 13,32 | 13,36 | -0,60% | 13,26 | 13,44 | 13,34 | 13,35 | 13,36 | 20.618 | 35.628.237.500 |
| 29/8/2024 | 13,63 | 13,44 | -1,61% | 13,37 | 13,68 | 13,45 | 13,44 | 13,45 | 17.784 | 12.511.096.300 |
| 28/8/2024 | 13,91 | 13,66 | -2,15% | 13,54 | 13,91 | 13,67 | 13,66 | 13,67 | 17.850 | 11.845.922.100 |
| 27/8/2024 | 14,15 | 13,96 | -0,57% | 13,93 | 14,15 | 14,00 | 13,96 | 13,97 | 10.633 | 8.600.989.700 |
| 26/8/2024 | 14,08 | 14,04 | +0,50% | 13,93 | 14,18 | 14,04 | 14,01 | 14,04 | 18.041 | 10.849.946.100 |
| 23/8/2024 | 13,77 | 13,97 | +2,05% | 13,75 | 14,14 | 14,01 | 13,95 | 13,99 | 15.731 | 12.655.987.600 |
| 22/8/2024 | 13,88 | 13,69 | -1,72% | 13,67 | 14,03 | 13,75 | 13,68 | 13,70 | 16.959 | 11.612.326.100 |
| 21/8/2024 | 13,90 | 13,93 | +0,43% | 13,87 | 14,16 | 13,98 | 13,93 | 13,94 | 18.709 | 12.851.567.800 |
| 20/8/2024 | 13,94 | 13,87 | -0,50% | 13,75 | 13,94 | 13,86 | 13,86 | 13,89 | 18.000 | 13.006.540.900 |
| 19/8/2024 | 13,55 | 13,94 | +3,80% | 13,46 | 13,97 | 13,84 | 13,93 | 13,95 | 27.087 | 19.388.670.900 |
| 16/8/2024 | 13,86 | 13,43 | -1,90% | 13,42 | 13,98 | 13,56 | 13,43 | 13,45 | 1.732 | 13.219.888.300 |
| 15/8/2024 | 13,50 | 13,69 | +1,33% | 13,24 | 13,83 | 13,65 | 13,68 | 13,69 | 7.803 | 20.460.793.300 |
| 14/8/2024 | 13,50 | 13,51 | -1,46% | 13,35 | 13,59 | 13,49 | 13,51 | 13,52 | 927 | 12.543.381.400 |
| 13/8/2024 | 13,51 | 13,71 | +1,71% | 13,49 | 13,77 | 13,65 | 13,71 | 13,74 | 5.008 | 8.630.126.200 |
| 12/8/2024 | 13,68 | 13,48 | -0,96% | 13,45 | 13,74 | 13,55 | 13,48 | 13,49 | 1.585 | 8.815.555.600 |
| 9/8/2024 | 13,38 | 13,61 | +2,33% | 13,35 | 13,61 | 13,51 | 13,57 | 13,62 | 3.650 | 8.448.468.100 |
| 8/8/2024 | 13,19 | 13,30 | +0,83% | 13,10 | 13,34 | 13,24 | 13,30 | 13,31 | 725 | 8.267.485.800 |
| 7/8/2024 | 13,06 | 13,19 | +1,46% | 12,84 | 13,19 | 13,03 | 13,18 | 13,19 | 2.974 | 12.198.451.800 |
| 6/8/2024 | 12,82 | 13,00 | +1,56% | 12,62 | 13,11 | 12,85 | 12,98 | 13,01 | 5.722 | 10.279.176.600 |
| 5/8/2024 | 12,67 | 12,80 | -1,54% | 12,56 | 12,85 | 12,69 | 12,80 | 12,82 | 7.996 | 12.368.476.800 |
| 2/8/2024 | 13,09 | 13,00 | -0,54% | 12,88 | 13,26 | 12,98 | 12,97 | 13,01 | 1.629 | 9.747.892.700 |
| 1/8/2024 | 13,45 | 13,07 | -2,24% | 13,00 | 13,55 | 13,19 | 13,06 | 13,08 | 9.419 | 17.530.420.900 |
| 31/7/2024 | 13,44 | 13,37 | -0,07% | 13,26 | 13,56 | 13,38 | 13,36 | 13,38 | 1.154 | 11.921.646.800 |
| 30/7/2024 | 13,36 | 13,38 | -0,45% | 13,27 | 13,43 | 13,34 | 13,38 | 13,39 | 876 | 9.887.433.800 |
| 29/7/2024 | 13,70 | 13,44 | -1,90% | 13,40 | 13,73 | 13,46 | 13,44 | 13,46 | 493 | 6.312.356.400 |
| 26/7/2024 | 13,59 | 13,70 | +1,11% | 13,40 | 13,88 | 13,63 | 13,69 | 13,70 | 3.607 | 12.540.252.300 |
| 25/7/2024 | 13,54 | 13,55 | -0,15% | 13,36 | 13,65 | 13,51 | 13,54 | 13,55 | 4.594 | 8.201.830.700 |
| 24/7/2024 | 13,69 | 13,57 | -0,88% | 13,51 | 13,72 | 13,61 | 13,57 | 13,59 | 4.695 | 7.509.271.500 |
| 23/7/2024 | 14,00 | 13,69 | -2,56% | 13,67 | 14,06 | 13,76 | 13,68 | 13,70 | 4.014 | 7.364.331.900 |
| 22/7/2024 | 13,97 | 14,05 | +0,14% | 13,92 | 14,10 | 14,02 | 14,05 | 13,99 | 1.031 | 6.001.290.200 |
| 19/7/2024 | 13,81 | 14,03 | +1,08% | 13,80 | 14,08 | 13,94 | 14,02 | 14,04 | 1.315 | 10.231.067.500 |
| 18/7/2024 | 14,28 | 13,88 | -2,94% | 13,81 | 14,33 | 13,97 | 13,88 | 13,89 | 8.196 | 11.590.737.100 |
| 17/7/2024 | 14,34 | 14,30 | -0,21% | 14,26 | 14,45 | 14,32 | 14,29 | 14,30 | 3.282 | 16.617.437.300 |
| 16/7/2024 | 14,30 | 14,33 | +0,14% | 14,22 | 14,43 | 14,32 | 14,31 | 14,33 | 1.744 | 7.997.777.000 |
| 15/7/2024 | 14,35 | 14,31 | +0,21% | 14,18 | 14,42 | 14,29 | 14,31 | 14,32 | 1.130 | 13.736.059.000 |
| 12/7/2024 | 14,31 | 14,28 | -0,14% | 14,10 | 14,35 | 14,21 | 14,28 | 14,32 | 2.431 | 12.371.614.900 |
| 11/7/2024 | 14,15 | 14,30 | +1,92% | 14,14 | 14,43 | 14,27 | 14,28 | 14,30 | 6.712 | 11.219.136.700 |
| 10/7/2024 | 14,31 | 14,03 | -0,36% | 13,94 | 14,43 | 14,15 | 14,03 | 14,04 | 8.969 | 15.695.494.200 |
| 9/7/2024 | 13,90 | 14,08 | +0,79% | 13,86 | 14,21 | 14,07 | 14,08 | 14,09 | 9.789 | 5.539.244.800 |
| 8/7/2024 | 14,14 | 13,97 | -0,92% | 13,82 | 14,24 | 13,96 | 13,95 | 13,97 | 3.617 | 18.180.387.300 |
| 5/7/2024 | 14,13 | 14,10 | -0,28% | 14,03 | 14,31 | 14,13 | 14,10 | 14,11 | 5.758 | 11.304.277.700 |
| 4/7/2024 | 14,00 | 14,14 | +1,73% | 13,94 | 14,21 | 14,11 | 14,14 | 14,15 | 6.225 | 13.975.560.200 |
| 3/7/2024 | 13,67 | 13,90 | +3,19% | 13,66 | 14,04 | 13,91 | 13,89 | 13,91 | 9.470 | 12.477.804.700 |
| 2/7/2024 | 13,64 | 13,47 | -0,88% | 13,47 | 13,78 | 13,57 | 13,47 | 13,53 | 8.053 | 17.911.139.100 |
| 1/7/2024 | 13,53 | 13,59 | +0,37% | 13,49 | 13,81 | 13,62 | 13,58 | 13,59 | 7.102 | 24.988.963.500 |
| 28/6/2024 | 13,78 | 13,54 | -1,67% | 13,43 | 13,85 | 13,56 | 13,53 | 13,55 | 433 | 14.530.310.300 |
| 27/6/2024 | 13,41 | 13,77 | +2,84% | 13,38 | 13,80 | 13,61 | 13,76 | 13,78 | 2.591 | 14.202.391.500 |
| 26/6/2024 | 13,13 | 13,39 | +1,59% | 13,11 | 13,48 | 13,30 | 13,38 | 13,39 | 9.999 | 13.906.555.300 |
| 25/6/2024 | 13,17 | 13,18 | -0,15% | 13,07 | 13,36 | 13,19 | 13,17 | 13,19 | 7.422 | 11.157.305.500 |
| 24/6/2024 | 13,04 | 13,20 | +2,40% | 12,98 | 13,31 | 13,15 | 13,18 | 13,20 | 5.541 | 14.072.704.600 |
| 21/6/2024 | 12,68 | 12,89 | +1,66% | 12,57 | 13,02 | 12,90 | 12,89 | 12,90 | 4.590 | 25.106.138.300 |
| 20/6/2024 | 12,88 | 12,68 | -0,70% | 12,61 | 13,00 | 12,72 | 12,67 | 12,68 | 8.495 | 10.950.239.400 |
| 19/6/2024 | 12,47 | 12,77 | +2,24% | 12,31 | 12,81 | 12,59 | 12,76 | 12,78 | 3.627 | 7.933.008.900 |
| 18/6/2024 | 12,49 | 12,49 | +0,08% | 12,43 | 12,73 | 12,53 | 12,47 | 12,49 | 2.077 | 7.396.935.500 |
| 17/6/2024 | 12,70 | 12,48 | -1,50% | 12,46 | 12,73 | 12,53 | 12,48 | 12,51 | 8.771 | 13.255.763.400 |
| 14/6/2024 | 12,46 | 12,67 | +1,69% | 12,35 | 12,79 | 12,67 | 12,67 | 12,70 | 8.447 | 13.732.581.200 |
| 13/6/2024 | 12,35 | 12,46 | +1,22% | 12,31 | 12,57 | 12,45 | 12,46 | 12,49 | 7.768 | 15.487.485.800 |
| 12/6/2024 | 12,91 | 12,31 | -4,05% | 12,31 | 12,95 | 12,47 | 12,31 | 12,32 | 351 | 15.559.368.300 |
| 11/6/2024 | 12,77 | 12,83 | +0,71% | 12,70 | 12,92 | 12,81 | 12,83 | 12,84 | 1.666 | 8.609.685.200 |
| 10/6/2024 | 12,72 | 12,74 | +0,16% | 12,60 | 12,87 | 12,75 | 12,76 | 12,75 | 5.197 | 7.277.446.200 |
| 7/6/2024 | 12,87 | 12,72 | -2,53% | 12,66 | 12,97 | 12,79 | 12,70 | 12,72 | 6.927 | 12.494.597.200 |
| 6/6/2024 | 12,90 | 13,05 | -1,73% | 12,68 | 13,05 | 12,93 | 13,04 | 12,87 | 8.788 | 15.139.989.100 |
| 5/6/2024 | 13,42 | 13,28 | -0,52% | 13,17 | 13,43 | 13,27 | 13,28 | 13,29 | 895 | 23.454.289.000 |
| 4/6/2024 | 13,61 | 13,35 | -1,91% | 13,32 | 13,68 | 13,40 | 13,35 | 13,36 | 3.942 | 19.046.307.800 |
| 3/6/2024 | 13,71 | 13,61 | -0,07% | 13,60 | 13,84 | 13,69 | 13,61 | 13,64 | 4.687 | 11.841.217.000 |
| 31/5/2024 | 14,06 | 13,62 | -1,59% | 13,62 | 14,16 | 13,72 | 13,62 | 13,63 | 2.626 | 38.805.789.500 |
| 29/5/2024 | 13,85 | 13,84 | -0,29% | 13,56 | 13,99 | 13,81 | 13,84 | 13,88 | 7.425 | 16.381.604.100 |
| 28/5/2024 | 14,20 | 13,88 | -1,35% | 13,81 | 14,22 | 13,96 | 13,87 | 13,89 | 2.579 | 10.666.917.600 |
| 27/5/2024 | 14,03 | 14,07 | +0,57% | 14,02 | 14,20 | 14,07 | 14,06 | 14,08 | 2.972 | 5.861.654.600 |
| 24/5/2024 | 13,94 | 13,99 | +0,50% | 13,89 | 14,25 | 14,11 | 13,99 | 14,03 | 8.263 | 12.055.821.400 |
| 23/5/2024 | 14,10 | 13,92 | -1,07% | 13,87 | 14,18 | 13,94 | 13,91 | 13,92 | 8.248 | 14.638.029.700 |
| 22/5/2024 | 14,38 | 14,07 | -2,16% | 14,07 | 14,48 | 14,25 | 14,07 | 14,11 | 3.490 | 18.615.654.400 |
| 21/5/2024 | 14,31 | 14,38 | +1,20% | 14,26 | 14,57 | 14,39 | 14,37 | 14,38 | 3.917 | 14.114.517.400 |
| 20/5/2024 | 14,31 | 14,21 | -0,84% | 14,17 | 14,45 | 14,26 | 14,21 | 14,22 | 1.503 | 10.252.337.400 |
| 17/5/2024 | 14,47 | 14,33 | -1,24% | 14,15 | 14,50 | 14,27 | 14,31 | 14,33 | 5.346 | 20.135.729.100 |
| 16/5/2024 | 14,48 | 14,51 | +0,90% | 14,30 | 14,56 | 14,43 | 14,47 | 14,51 | 4.045 | 8.423.501.400 |
| 15/5/2024 | 14,38 | 14,38 | -0,21% | 14,29 | 14,53 | 14,41 | 14,38 | 14,40 | 3.015 | 8.207.476.900 |
| 14/5/2024 | 14,32 | 14,41 | +0,42% | 14,32 | 14,53 | 14,42 | 14,41 | 14,42 | 8.648 | 6.023.337.400 |
| 13/5/2024 | 14,30 | 14,35 | +0,49% | 14,21 | 14,47 | 14,34 | 14,34 | 14,35 | 3.769 | 8.953.772.200 |
| 10/5/2024 | 14,51 | 14,28 | -1,79% | 14,28 | 14,63 | 14,36 | 14,28 | 14,30 | 5.074 | 13.605.983.700 |
| 9/5/2024 | 14,61 | 14,54 | -1,49% | 14,26 | 14,65 | 14,46 | 14,53 | 14,54 | 4.184 | 11.953.400.700 |
| 8/5/2024 | 14,52 | 14,76 | +0,68% | 14,48 | 14,78 | 14,69 | 14,75 | 14,76 | 3.547 | 9.682.088.300 |
| 7/5/2024 | 14,25 | 14,66 | +3,02% | 14,22 | 14,69 | 14,57 | 14,65 | 14,66 | 3.654 | 12.884.683.100 |
| 6/5/2024 | 14,74 | 14,23 | -3,46% | 14,20 | 14,75 | 14,37 | 14,22 | 14,24 | 9.946 | 25.950.577.900 |
| 3/5/2024 | 14,55 | 14,74 | +2,01% | 14,55 | 14,90 | 14,70 | 14,74 | 14,75 | 5.784 | 15.677.949.500 |