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.
CSNA3 - SID NACIONAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,63 | 8,68 | +0,35% | 8,59 | 8,77 | 8,68 | 8,65 | 8,68 | 9.170 | 6.380.526.600 |
| 16/4/2025 | 8,57 | 8,65 | 0,00% | 8,47 | 8,65 | 8,56 | 8,61 | 8,66 | 14.921 | 8.075.625.900 |
| 15/4/2025 | 8,98 | 8,65 | -3,46% | 8,61 | 9,04 | 8,75 | 8,64 | 8,66 | 11.469 | 7.949.505.800 |
| 14/4/2025 | 8,80 | 8,96 | +3,82% | 8,76 | 9,03 | 8,90 | 8,95 | 8,96 | 14.284 | 8.319.708.300 |
| 11/4/2025 | 8,43 | 8,63 | +3,23% | 8,32 | 8,69 | 8,57 | 8,60 | 8,63 | 14.796 | 7.755.878.300 |
| 10/4/2025 | 8,49 | 8,36 | -0,59% | 8,08 | 8,49 | 8,25 | 8,34 | 8,37 | 16.290 | 9.048.342.400 |
| 9/4/2025 | 7,69 | 8,41 | +8,24% | 7,66 | 8,52 | 8,12 | 8,41 | 8,42 | 25.175 | 16.555.344.900 |
| 8/4/2025 | 8,38 | 7,77 | -5,70% | 7,69 | 8,45 | 7,95 | 7,76 | 7,78 | 16.716 | 12.293.143.200 |
| 7/4/2025 | 8,05 | 8,24 | +0,12% | 7,90 | 8,47 | 8,21 | 8,24 | 8,26 | 20.619 | 14.113.252.000 |
| 4/4/2025 | 8,45 | 8,23 | -6,58% | 7,94 | 8,45 | 8,15 | 8,23 | 8,25 | 21.328 | 16.124.991.000 |
| 3/4/2025 | 8,91 | 8,81 | -2,00% | 8,74 | 9,04 | 8,86 | 8,77 | 8,81 | 16.919 | 9.058.321.600 |
| 2/4/2025 | 9,43 | 8,99 | -5,17% | 8,95 | 9,45 | 9,06 | 8,98 | 8,99 | 21.906 | 13.187.476.700 |
| 1/4/2025 | 9,52 | 9,48 | +0,11% | 9,40 | 9,67 | 9,53 | 9,44 | 9,49 | 13.485 | 8.445.870.800 |
| 31/3/2025 | 9,70 | 9,47 | -2,77% | 9,38 | 9,73 | 9,48 | 9,46 | 9,47 | 13.117 | 7.042.462.400 |
| 28/3/2025 | 9,92 | 9,74 | -2,21% | 9,58 | 9,95 | 9,71 | 9,74 | 9,75 | 11.041 | 8.860.350.400 |
| 27/3/2025 | 10,05 | 9,96 | -0,20% | 9,87 | 10,13 | 9,97 | 9,94 | 9,98 | 9.960 | 6.851.066.600 |
| 26/3/2025 | 10,01 | 9,98 | +0,30% | 9,90 | 10,06 | 9,97 | 9,96 | 9,99 | 7.674 | 4.852.644.700 |
| 25/3/2025 | 9,99 | 9,95 | -0,10% | 9,94 | 10,14 | 10,02 | 9,94 | 9,97 | 8.481 | 4.658.192.200 |
| 24/3/2025 | 10,21 | 9,96 | -1,09% | 9,86 | 10,33 | 10,04 | 9,95 | 9,97 | 9.689 | 6.916.631.500 |
| 21/3/2025 | 10,03 | 10,07 | +0,40% | 9,94 | 10,17 | 10,05 | 10,05 | 10,07 | 10.020 | 16.957.432.900 |
| 20/3/2025 | 9,91 | 10,03 | -0,20% | 9,90 | 10,22 | 10,11 | 10,02 | 10,05 | 16.464 | 10.999.787.800 |
| 19/3/2025 | 9,80 | 10,05 | +2,03% | 9,68 | 10,17 | 9,98 | 10,04 | 10,06 | 14.200 | 15.448.513.100 |
| 18/3/2025 | 10,00 | 9,85 | -2,28% | 9,54 | 10,09 | 9,71 | 9,84 | 9,85 | 25.353 | 17.622.204.300 |
| 17/3/2025 | 10,17 | 10,08 | -1,37% | 10,01 | 10,30 | 10,11 | 10,07 | 10,08 | 14.495 | 10.235.160.600 |
| 14/3/2025 | 9,20 | 10,22 | +11,82% | 9,16 | 10,25 | 9,89 | 10,21 | 10,22 | 28.413 | 26.451.408.200 |
| 13/3/2025 | 8,55 | 9,14 | +7,91% | 8,55 | 9,34 | 9,08 | 9,10 | 9,15 | 25.525 | 23.626.318.500 |
| 12/3/2025 | 8,37 | 8,47 | +0,36% | 8,19 | 8,47 | 8,37 | 8,40 | 8,47 | 23.194 | 13.794.926.500 |
| 11/3/2025 | 8,65 | 8,44 | -2,54% | 8,31 | 8,75 | 8,46 | 8,43 | 8,44 | 14.275 | 9.606.435.300 |
| 10/3/2025 | 8,70 | 8,66 | -1,59% | 8,53 | 8,83 | 8,65 | 8,65 | 8,67 | 13.054 | 9.932.048.600 |
| 7/3/2025 | 8,52 | 8,80 | +1,50% | 8,41 | 8,84 | 8,65 | 8,79 | 8,80 | 15.074 | 9.466.194.400 |
| 6/3/2025 | 8,50 | 8,67 | +2,00% | 8,47 | 8,77 | 8,58 | 8,63 | 8,68 | 16.068 | 9.974.670.700 |
| 5/3/2025 | 8,45 | 8,50 | -0,23% | 8,30 | 8,57 | 8,46 | 8,49 | 8,50 | 10.521 | 5.711.214.600 |
| 28/2/2025 | 8,60 | 8,52 | -1,73% | 8,41 | 8,65 | 8,52 | 8,52 | 8,53 | 24.397 | 77.556.769.500 |
| 27/2/2025 | 8,63 | 8,67 | -0,34% | 8,60 | 9,02 | 8,76 | 8,67 | 8,68 | 14.340 | 12.548.081.900 |
| 26/2/2025 | 8,63 | 8,70 | +1,87% | 8,53 | 8,77 | 8,66 | 8,67 | 8,70 | 18.998 | 15.484.740.700 |
| 25/2/2025 | 8,40 | 8,54 | +0,95% | 8,39 | 8,59 | 8,48 | 8,53 | 8,55 | 19.038 | 10.913.658.800 |
| 24/2/2025 | 8,73 | 8,46 | -2,76% | 8,40 | 8,85 | 8,50 | 8,46 | 8,47 | 20.321 | 11.446.670.200 |
| 21/2/2025 | 8,83 | 8,70 | -1,58% | 8,63 | 9,04 | 8,79 | 8,70 | 8,71 | 14.086 | 12.526.228.200 |
| 20/2/2025 | 8,87 | 8,84 | +0,91% | 8,67 | 9,03 | 8,81 | 8,83 | 8,84 | 14.154 | 13.521.724.900 |
| 19/2/2025 | 8,79 | 8,76 | -1,46% | 8,68 | 8,97 | 8,78 | 8,72 | 8,76 | 12.978 | 10.057.610.600 |
| 18/2/2025 | 8,87 | 8,89 | +1,14% | 8,75 | 9,02 | 8,91 | 8,88 | 8,90 | 13.257 | 7.565.376.100 |
| 17/2/2025 | 8,75 | 8,79 | +0,57% | 8,75 | 9,14 | 8,95 | 8,79 | 8,80 | 14.209 | 9.105.531.600 |
| 14/2/2025 | 8,44 | 8,74 | +4,55% | 8,44 | 8,79 | 8,65 | 8,74 | 8,75 | 17.978 | 10.493.730.900 |
| 13/2/2025 | 8,33 | 8,36 | -0,24% | 8,19 | 8,46 | 8,33 | 8,36 | 8,38 | 19.436 | 10.426.694.200 |
| 12/2/2025 | 8,79 | 8,38 | -5,52% | 8,24 | 8,79 | 8,38 | 8,35 | 8,38 | 40.350 | 21.948.214.000 |
| 11/2/2025 | 8,93 | 8,87 | -2,21% | 8,66 | 9,25 | 9,00 | 8,87 | 8,90 | 19.605 | 17.101.307.700 |
| 10/2/2025 | 8,76 | 9,07 | +1,45% | 8,74 | 9,12 | 8,98 | 9,07 | 9,11 | 22.515 | 17.284.976.600 |
| 7/2/2025 | 9,05 | 8,94 | -1,32% | 8,89 | 9,12 | 8,97 | 8,94 | 8,96 | 14.281 | 11.007.331.900 |
| 6/2/2025 | 8,78 | 9,06 | +3,78% | 8,76 | 9,15 | 8,99 | 9,06 | 9,07 | 19.375 | 10.323.582.600 |
| 5/2/2025 | 8,99 | 8,73 | -3,22% | 8,71 | 9,04 | 8,79 | 8,73 | 8,74 | 17.702 | 9.326.170.500 |
| 4/2/2025 | 9,01 | 9,02 | -0,11% | 8,92 | 9,15 | 9,04 | 9,02 | 9,06 | 18.608 | 7.094.204.700 |
| 3/2/2025 | 8,90 | 9,03 | -0,66% | 8,89 | 9,19 | 9,06 | 9,03 | 9,04 | 16.524 | 7.861.777.100 |
| 31/1/2025 | 9,26 | 9,09 | -1,73% | 8,94 | 9,28 | 9,11 | 9,05 | 9,09 | 14.402 | 9.708.020.400 |
| 30/1/2025 | 8,90 | 9,25 | +5,11% | 8,89 | 9,41 | 9,18 | 9,22 | 9,26 | 19.687 | 12.132.101.500 |
| 29/1/2025 | 8,80 | 8,80 | +0,80% | 8,65 | 8,87 | 8,77 | 8,76 | 8,80 | 11.064 | 6.510.395.500 |
| 28/1/2025 | 8,75 | 8,73 | -0,80% | 8,65 | 8,87 | 8,73 | 8,70 | 8,73 | 14.333 | 7.307.309.400 |
| 27/1/2025 | 8,19 | 8,80 | +6,54% | 8,18 | 8,84 | 8,69 | 8,80 | 8,81 | 21.937 | 12.870.008.400 |
| 24/1/2025 | 7,90 | 8,26 | +5,09% | 7,89 | 8,42 | 8,22 | 8,26 | 8,28 | 19.253 | 16.235.451.900 |
| 23/1/2025 | 7,84 | 7,86 | +0,13% | 7,75 | 7,97 | 7,85 | 7,85 | 7,87 | 13.425 | 10.338.904.300 |
| 22/1/2025 | 8,07 | 7,85 | -3,09% | 7,78 | 8,14 | 7,90 | 7,82 | 7,85 | 17.740 | 13.365.907.300 |
| 21/1/2025 | 7,98 | 8,10 | +1,38% | 7,77 | 8,14 | 7,99 | 8,07 | 8,11 | 13.340 | 10.324.786.400 |
| 20/1/2025 | 8,09 | 7,99 | -1,72% | 7,91 | 8,09 | 7,98 | 7,98 | 7,99 | 8.647 | 5.904.199.100 |
| 17/1/2025 | 7,91 | 8,13 | +4,10% | 7,89 | 8,20 | 8,07 | 8,13 | 8,14 | 17.944 | 17.507.958.200 |
| 16/1/2025 | 7,90 | 7,81 | -2,01% | 7,72 | 8,01 | 7,83 | 7,81 | 7,84 | 12.639 | 11.116.871.800 |
| 15/1/2025 | 7,56 | 7,97 | +6,41% | 7,55 | 8,02 | 7,75 | 7,96 | 7,98 | 14.886 | 9.399.931.600 |
| 14/1/2025 | 7,79 | 7,49 | -2,47% | 7,47 | 7,79 | 7,55 | 7,48 | 7,51 | 15.398 | 9.091.440.800 |
| 13/1/2025 | 7,76 | 7,68 | -0,65% | 7,56 | 7,86 | 7,70 | 7,68 | 7,69 | 20.495 | 8.349.415.600 |
| 10/1/2025 | 7,46 | 7,73 | +3,76% | 7,44 | 7,90 | 7,69 | 7,73 | 7,74 | 29.635 | 13.237.518.400 |
| 9/1/2025 | 7,83 | 7,45 | -3,99% | 7,43 | 7,84 | 7,63 | 7,44 | 7,45 | 13.898 | 8.623.991.600 |
| 8/1/2025 | 8,30 | 7,76 | -7,18% | 7,76 | 8,31 | 7,94 | 7,75 | 7,76 | 21.239 | 10.990.343.600 |
| 7/1/2025 | 8,63 | 8,36 | -1,99% | 8,31 | 8,71 | 8,48 | 8,36 | 8,37 | 15.438 | 6.931.866.300 |
| 6/1/2025 | 8,28 | 8,53 | +3,90% | 8,27 | 8,69 | 8,54 | 8,52 | 8,53 | 14.356 | 9.570.564.700 |
| 3/1/2025 | 8,34 | 8,21 | -2,49% | 8,16 | 8,40 | 8,23 | 8,20 | 8,22 | 27.023 | 15.525.947.100 |
| 2/1/2025 | 8,88 | 8,42 | -4,97% | 8,38 | 8,91 | 8,53 | 8,42 | 8,43 | 20.498 | 10.075.434.600 |
| 30/12/2024 | 8,73 | 8,86 | +2,07% | 8,72 | 8,94 | 8,83 | 8,86 | 8,90 | 11.003 | 6.139.971.600 |
| 27/12/2024 | 8,95 | 8,68 | -2,47% | 8,68 | 8,99 | 8,75 | 8,68 | 8,69 | 17.045 | 8.987.719.200 |
| 26/12/2024 | 8,91 | 8,90 | +0,45% | 8,79 | 9,24 | 8,97 | 8,90 | 8,97 | 15.677 | 9.756.096.300 |
| 23/12/2024 | 9,23 | 8,86 | -4,73% | 8,86 | 9,29 | 9,01 | 8,86 | 8,90 | 16.500 | 9.050.033.300 |
| 20/12/2024 | 9,25 | 9,30 | +0,54% | 9,15 | 9,57 | 9,35 | 9,29 | 9,31 | 13.226 | 14.242.042.900 |
| 19/12/2024 | 9,54 | 9,25 | -2,53% | 9,10 | 9,64 | 9,38 | 9,25 | 9,28 | 20.885 | 11.946.538.000 |
| 18/12/2024 | 10,47 | 9,49 | -10,13% | 9,49 | 10,50 | 9,83 | 9,49 | 9,52 | 31.708 | 21.216.731.200 |
| 17/12/2024 | 10,61 | 10,56 | -0,47% | 10,40 | 10,77 | 10,62 | 10,56 | 10,62 | 22.125 | 14.233.449.500 |
| 16/12/2024 | 10,61 | 10,61 | -0,75% | 10,58 | 10,84 | 10,69 | 10,60 | 10,61 | 13.246 | 8.491.435.500 |
| 13/12/2024 | 11,10 | 10,69 | -4,38% | 10,69 | 11,13 | 10,85 | 10,68 | 10,69 | 14.559 | 9.676.584.700 |
| 12/12/2024 | 11,43 | 11,18 | -3,45% | 11,06 | 11,51 | 11,24 | 11,15 | 11,18 | 13.164 | 7.859.207.300 |
| 11/12/2024 | 11,73 | 11,58 | -1,11% | 11,31 | 11,80 | 11,56 | 11,58 | 11,60 | 17.582 | 8.436.869.100 |
| 10/12/2024 | 11,81 | 11,71 | +0,52% | 11,50 | 11,81 | 11,65 | 11,70 | 11,71 | 8.385 | 6.259.422.300 |
| 9/12/2024 | 11,55 | 11,65 | +4,39% | 11,51 | 11,93 | 11,76 | 11,64 | 11,65 | 12.694 | 11.022.375.900 |
| 6/12/2024 | 11,31 | 11,16 | -1,67% | 11,09 | 11,47 | 11,20 | 11,14 | 11,16 | 11.003 | 5.448.566.700 |
| 5/12/2024 | 11,31 | 11,35 | +1,43% | 11,19 | 11,38 | 11,30 | 11,31 | 11,35 | 8.423 | 6.300.123.600 |
| 4/12/2024 | 11,45 | 11,19 | -2,01% | 11,12 | 11,85 | 11,41 | 11,17 | 11,19 | 13.005 | 11.064.714.800 |
| 3/12/2024 | 11,22 | 11,42 | +2,15% | 11,12 | 11,93 | 11,54 | 11,42 | 11,43 | 16.551 | 17.555.400.000 |
| 2/12/2024 | 11,12 | 11,18 | +0,18% | 10,88 | 11,22 | 11,07 | 11,17 | 11,18 | 12.775 | 8.543.204.300 |
| 29/11/2024 | 10,90 | 11,16 | +2,39% | 10,76 | 11,21 | 11,03 | 11,14 | 11,18 | 14.581 | 10.351.790.500 |
| 28/11/2024 | 11,12 | 10,90 | -2,59% | 10,85 | 11,19 | 11,01 | 10,90 | 10,91 | 11.637 | 5.764.414.900 |
| 27/11/2024 | 11,20 | 11,19 | +0,81% | 11,02 | 11,35 | 11,17 | 11,17 | 11,19 | 16.075 | 12.880.454.200 |
| 26/11/2024 | 11,26 | 11,10 | -1,33% | 11,00 | 11,36 | 11,10 | 11,09 | 11,11 | 12.474 | 10.376.126.200 |
| 25/11/2024 | 11,15 | 11,25 | +1,26% | 10,96 | 11,31 | 11,16 | 11,21 | 11,25 | 13.141 | 10.937.112.800 |
| 22/11/2024 | 10,78 | 11,11 | -3,05% | 10,70 | 11,11 | 10,90 | 11,08 | 11,12 | 16.130 | 11.807.709.000 |
| 21/11/2024 | 11,49 | 11,46 | -1,63% | 11,26 | 11,63 | 11,40 | 11,45 | 11,46 | 22.598 | 14.101.139.700 |
| 19/11/2024 | 11,62 | 11,65 | +0,26% | 11,32 | 11,66 | 11,54 | 11,62 | 11,65 | 18.467 | 17.354.295.100 |
| 18/11/2024 | 11,09 | 11,62 | +9,21% | 10,83 | 11,62 | 11,29 | 11,52 | 11,63 | 22.843 | 21.784.401.100 |
| 14/11/2024 | 10,53 | 10,64 | 0,00% | 10,53 | 10,98 | 10,75 | 10,64 | 10,70 | 13.380 | 10.158.999.900 |
| 13/11/2024 | 10,90 | 10,64 | -3,97% | 10,47 | 11,13 | 10,69 | 10,62 | 10,64 | 26.658 | 16.940.750.800 |
| 12/11/2024 | 11,25 | 11,08 | -1,86% | 11,02 | 11,35 | 11,10 | 11,08 | 11,09 | 14.261 | 16.393.479.900 |
| 11/11/2024 | 11,58 | 11,29 | -3,91% | 11,25 | 11,62 | 11,34 | 11,29 | 11,30 | 10.782 | 8.811.015.600 |
| 8/11/2024 | 12,00 | 11,75 | -4,39% | 11,47 | 12,04 | 11,69 | 11,71 | 11,75 | 18.852 | 11.592.898.700 |
| 7/11/2024 | 12,05 | 12,29 | +3,10% | 11,96 | 12,47 | 12,30 | 12,29 | 12,36 | 15.338 | 14.299.274.600 |
| 6/11/2024 | 12,34 | 11,92 | -3,01% | 11,68 | 12,34 | 11,91 | 11,92 | 11,93 | 15.058 | 12.085.695.800 |
| 5/11/2024 | 12,06 | 12,29 | +2,93% | 11,98 | 12,40 | 12,22 | 12,28 | 12,30 | 11.606 | 7.858.533.000 |
| 4/11/2024 | 11,88 | 11,94 | +2,49% | 11,69 | 12,03 | 11,90 | 11,93 | 11,96 | 11.897 | 7.222.698.800 |
| 1/11/2024 | 11,80 | 11,65 | -1,02% | 11,53 | 11,80 | 11,62 | 11,64 | 11,65 | 12.269 | 7.242.056.600 |
| 31/10/2024 | 11,73 | 11,77 | -0,08% | 11,67 | 11,93 | 11,76 | 11,76 | 11,77 | 6.993 | 5.292.566.500 |
| 30/10/2024 | 11,72 | 11,78 | +0,17% | 11,72 | 11,90 | 11,81 | 11,77 | 11,78 | 7.376 | 4.445.921.800 |
| 29/10/2024 | 12,07 | 11,76 | -2,49% | 11,72 | 12,10 | 11,78 | 11,75 | 11,76 | 9.089 | 14.721.698.100 |
| 28/10/2024 | 11,97 | 12,06 | +2,20% | 11,92 | 12,11 | 12,03 | 12,05 | 12,06 | 6.524 | 4.744.367.400 |
| 25/10/2024 | 11,80 | 11,80 | +0,94% | 11,77 | 11,97 | 11,82 | 11,79 | 11,82 | 9.994 | 13.514.035.200 |
| 24/10/2024 | 11,43 | 11,69 | +2,01% | 11,32 | 11,70 | 11,53 | 11,66 | 11,69 | 8.682 | 7.044.692.000 |
| 23/10/2024 | 11,39 | 11,46 | -0,26% | 11,30 | 11,57 | 11,44 | 11,45 | 11,47 | 7.900 | 5.574.295.800 |
| 22/10/2024 | 11,63 | 11,49 | -1,63% | 11,45 | 11,67 | 11,50 | 11,49 | 11,50 | 11.118 | 6.174.863.800 |
| 21/10/2024 | 11,75 | 11,68 | +0,09% | 11,66 | 11,81 | 11,70 | 11,68 | 11,69 | 7.200 | 4.138.499.400 |
| 18/10/2024 | 11,98 | 11,67 | 0,00% | 11,59 | 12,12 | 11,76 | 11,66 | 11,69 | 11.787 | 9.536.199.700 |
| 17/10/2024 | 11,71 | 11,67 | -2,26% | 11,66 | 11,89 | 11,76 | 11,67 | 11,70 | 12.339 | 9.349.809.300 |
| 16/10/2024 | 11,81 | 11,94 | +2,23% | 11,72 | 12,05 | 11,91 | 11,93 | 11,95 | 16.975 | 18.808.249.300 |
| 15/10/2024 | 11,73 | 11,68 | -1,35% | 11,57 | 11,79 | 11,69 | 11,67 | 11,69 | 11.370 | 7.071.422.800 |
| 14/10/2024 | 11,90 | 11,84 | -0,25% | 11,73 | 11,99 | 11,84 | 11,84 | 11,85 | 10.639 | 7.440.002.300 |
| 11/10/2024 | 11,82 | 11,87 | +0,25% | 11,54 | 11,90 | 11,71 | 11,87 | 11,88 | 14.448 | 15.798.817.800 |
| 10/10/2024 | 12,25 | 11,84 | -2,47% | 11,82 | 12,25 | 11,93 | 11,84 | 11,85 | 11.028 | 9.659.536.700 |
| 9/10/2024 | 12,10 | 12,14 | -0,16% | 12,06 | 12,27 | 12,17 | 12,13 | 12,15 | 13.255 | 7.285.291.300 |
| 8/10/2024 | 12,27 | 12,16 | -4,70% | 12,08 | 12,32 | 12,17 | 12,15 | 12,16 | 15.722 | 12.511.528.000 |
| 7/10/2024 | 12,80 | 12,76 | +0,95% | 12,55 | 13,12 | 12,86 | 12,75 | 12,76 | 11.519 | 13.144.247.100 |
| 4/10/2024 | 12,85 | 12,64 | -2,17% | 12,55 | 12,88 | 12,62 | 12,63 | 12,64 | 10.434 | 7.624.724.600 |
| 3/10/2024 | 13,14 | 12,92 | -2,86% | 12,76 | 13,14 | 12,87 | 12,84 | 12,92 | 12.268 | 7.146.783.700 |
| 2/10/2024 | 13,20 | 13,30 | +1,92% | 13,20 | 13,54 | 13,38 | 13,30 | 13,32 | 12.504 | 10.695.398.600 |
| 1/10/2024 | 12,86 | 13,05 | +1,24% | 12,76 | 13,14 | 13,03 | 13,02 | 13,05 | 10.607 | 6.620.433.300 |
| 30/9/2024 | 13,60 | 12,89 | -2,86% | 12,68 | 13,84 | 13,05 | 12,87 | 12,89 | 19.881 | 17.551.694.500 |
| 26/9/2024 | 12,55 | 13,27 | +8,95% | 12,52 | 13,32 | 12,96 | 13,26 | 13,27 | 21.544 | 20.425.637.900 |
| 25/9/2024 | 12,15 | 12,18 | +0,50% | 12,03 | 12,32 | 12,19 | 12,17 | 12,19 | 16.327 | 11.366.077.700 |
| 24/9/2024 | 11,49 | 12,12 | +9,39% | 11,47 | 12,18 | 11,96 | 12,11 | 12,12 | 29.256 | 19.372.999.700 |
| 23/9/2024 | 11,07 | 11,08 | -0,45% | 10,79 | 11,13 | 10,99 | 11,06 | 11,08 | 23.063 | 16.255.182.000 |
| 20/9/2024 | 11,92 | 11,13 | -7,63% | 11,05 | 11,99 | 11,24 | 11,13 | 11,15 | 23.980 | 28.247.033.800 |
| 19/9/2024 | 12,10 | 12,05 | +1,35% | 12,02 | 12,33 | 12,12 | 12,04 | 12,06 | 9.616 | 5.307.016.900 |
| 18/9/2024 | 11,88 | 11,89 | -1,08% | 11,82 | 12,11 | 11,92 | 11,88 | 11,89 | 12.683 | 7.501.862.000 |
| 17/9/2024 | 11,85 | 12,02 | +0,92% | 11,84 | 12,02 | 11,95 | 11,98 | 12,02 | 7.014 | 4.180.358.000 |
| 16/9/2024 | 11,91 | 11,91 | +0,08% | 11,86 | 11,99 | 11,92 | 11,90 | 11,92 | 6.173 | 3.057.112.700 |
| 13/9/2024 | 11,63 | 11,90 | +3,21% | 11,63 | 12,07 | 11,91 | 11,90 | 11,92 | 9.441 | 11.326.459.400 |
| 12/9/2024 | 11,61 | 11,53 | -0,52% | 11,50 | 11,80 | 11,63 | 11,53 | 11,55 | 8.251 | 6.589.443.900 |
| 11/9/2024 | 11,49 | 11,59 | +3,02% | 11,30 | 11,63 | 11,50 | 11,59 | 11,60 | 9.045 | 6.913.989.300 |
| 10/9/2024 | 11,40 | 11,25 | -1,92% | 11,14 | 11,47 | 11,25 | 11,25 | 11,27 | 11.109 | 6.956.882.600 |
| 9/9/2024 | 11,92 | 11,47 | -1,12% | 11,47 | 11,98 | 11,61 | 11,47 | 11,48 | 9.656 | 7.007.884.000 |
| 6/9/2024 | 11,53 | 11,60 | +0,61% | 11,46 | 11,75 | 11,61 | 11,60 | 11,61 | 9.265 | 5.969.044.200 |
| 5/9/2024 | 11,34 | 11,53 | +1,14% | 11,32 | 11,57 | 11,50 | 11,50 | 11,53 | 9.117 | 6.354.513.000 |
| 4/9/2024 | 11,35 | 11,40 | +0,62% | 11,32 | 11,58 | 11,47 | 11,40 | 11,43 | 15.702 | 9.348.509.900 |
| 3/9/2024 | 11,60 | 11,33 | -3,57% | 11,29 | 11,63 | 11,39 | 11,32 | 11,33 | 12.642 | 8.970.480.300 |
| 2/9/2024 | 11,69 | 11,75 | -0,93% | 11,63 | 11,77 | 11,69 | 11,74 | 11,75 | 7.374 | 3.963.734.700 |
| 30/8/2024 | 11,81 | 11,86 | -0,59% | 11,70 | 11,93 | 11,85 | 11,85 | 11,86 | 10.974 | 13.673.398.600 |
| 29/8/2024 | 11,87 | 11,93 | +0,17% | 11,81 | 12,07 | 11,90 | 11,92 | 11,93 | 13.865 | 7.309.718.500 |
| 28/8/2024 | 12,24 | 11,91 | -3,09% | 11,62 | 12,24 | 11,84 | 11,90 | 11,91 | 18.720 | 11.849.962.700 |
| 27/8/2024 | 12,37 | 12,29 | +0,57% | 12,29 | 12,47 | 12,36 | 12,29 | 12,31 | 7.318 | 5.962.680.800 |
| 26/8/2024 | 12,54 | 12,22 | -0,24% | 12,22 | 12,59 | 12,36 | 12,22 | 12,24 | 7.796 | 5.751.502.700 |
| 23/8/2024 | 12,12 | 12,25 | +0,99% | 12,02 | 12,38 | 12,26 | 12,25 | 12,28 | 9.816 | 5.996.857.100 |
| 22/8/2024 | 12,30 | 12,13 | -1,62% | 12,13 | 12,37 | 12,20 | 12,13 | 12,15 | 9.876 | 6.771.730.800 |
| 21/8/2024 | 12,13 | 12,33 | +3,70% | 12,13 | 12,48 | 12,33 | 12,33 | 12,34 | 16.180 | 10.520.952.400 |
| 20/8/2024 | 12,05 | 11,89 | -1,00% | 11,75 | 12,18 | 11,88 | 11,89 | 11,90 | 11.765 | 6.637.716.400 |
| 19/8/2024 | 11,45 | 12,01 | +6,19% | 11,39 | 12,09 | 11,85 | 12,00 | 12,02 | 16.727 | 10.066.037.000 |
| 16/8/2024 | 11,53 | 11,31 | -1,82% | 11,31 | 11,55 | 11,36 | 11,31 | 11,33 | 2.598 | 6.742.063.100 |
| 15/8/2024 | 11,69 | 11,52 | -1,54% | 11,47 | 11,71 | 11,56 | 11,51 | 11,52 | 5.783 | 7.459.472.000 |
| 14/8/2024 | 12,05 | 11,70 | -4,02% | 11,70 | 12,13 | 11,81 | 11,70 | 11,71 | 5.247 | 10.362.405.100 |
| 13/8/2024 | 12,01 | 12,19 | +4,37% | 11,78 | 12,34 | 12,09 | 12,18 | 12,20 | 404 | 12.538.812.600 |
| 12/8/2024 | 11,73 | 11,68 | -0,09% | 11,58 | 11,90 | 11,73 | 11,68 | 11,71 | 3.369 | 7.941.330.300 |
| 9/8/2024 | 11,49 | 11,69 | +2,54% | 11,42 | 11,74 | 11,62 | 11,68 | 11,69 | 86 | 6.044.126.000 |
| 8/8/2024 | 11,26 | 11,40 | +0,80% | 11,20 | 11,44 | 11,36 | 11,40 | 11,41 | 9.568 | 5.333.960.900 |
| 7/8/2024 | 11,35 | 11,31 | +0,35% | 11,25 | 11,39 | 11,30 | 11,30 | 11,32 | 9.466 | 4.448.637.100 |
| 6/8/2024 | 11,26 | 11,27 | -0,70% | 11,15 | 11,38 | 11,26 | 11,26 | 11,27 | 8.549 | 6.681.452.900 |
| 5/8/2024 | 11,00 | 11,35 | 0,00% | 10,90 | 11,45 | 11,22 | 11,34 | 11,36 | 4.694 | 7.162.848.500 |
| 2/8/2024 | 11,48 | 11,35 | -0,79% | 11,29 | 11,59 | 11,36 | 11,34 | 11,35 | 2.318 | 8.016.172.200 |
| 1/8/2024 | 11,92 | 11,44 | -3,54% | 11,44 | 12,01 | 11,56 | 11,44 | 11,45 | 3.413 | 10.498.922.700 |
| 31/7/2024 | 11,81 | 11,86 | +1,19% | 11,74 | 12,01 | 11,88 | 11,84 | 11,86 | 8.204 | 4.591.758.700 |
| 30/7/2024 | 11,83 | 11,72 | -1,68% | 11,65 | 11,85 | 11,72 | 11,71 | 11,72 | 8.529 | 3.738.866.600 |
| 29/7/2024 | 12,08 | 11,92 | -0,91% | 11,78 | 12,14 | 11,92 | 11,91 | 11,92 | 8.395 | 14.023.354.200 |
| 26/7/2024 | 11,96 | 12,03 | +0,59% | 11,67 | 12,09 | 11,93 | 12,03 | 12,04 | 2.432 | 8.700.100.100 |
| 25/7/2024 | 11,96 | 11,96 | -0,25% | 11,83 | 12,10 | 11,96 | 11,96 | 11,97 | 954 | 6.252.178.800 |
| 24/7/2024 | 12,03 | 11,99 | -0,42% | 11,97 | 12,18 | 12,03 | 11,98 | 12,00 | 9.611 | 4.365.932.200 |
| 23/7/2024 | 12,56 | 12,04 | -5,05% | 12,04 | 12,56 | 12,20 | 12,04 | 12,05 | 3.772 | 8.049.037.200 |
| 22/7/2024 | 12,66 | 12,68 | +0,32% | 12,65 | 12,81 | 12,71 | 12,68 | 12,69 | 6.151 | 3.929.252.800 |
| 19/7/2024 | 12,69 | 12,64 | 0,00% | 12,43 | 12,74 | 12,60 | 12,63 | 12,66 | 1.194 | 8.317.713.900 |
| 18/7/2024 | 13,08 | 12,64 | -4,10% | 12,63 | 13,14 | 12,81 | 12,64 | 12,65 | 2.032 | 7.459.430.100 |
| 17/7/2024 | 13,01 | 13,18 | +0,61% | 12,95 | 13,28 | 13,19 | 13,17 | 13,20 | 9.338 | 6.572.654.900 |
| 16/7/2024 | 13,36 | 13,10 | -2,67% | 13,03 | 13,45 | 13,15 | 13,10 | 13,11 | 1.500 | 9.251.024.400 |
| 15/7/2024 | 13,37 | 13,46 | +0,82% | 13,27 | 13,46 | 13,39 | 13,46 | 13,42 | 8.271 | 4.868.094.400 |
| 12/7/2024 | 13,12 | 13,35 | +1,91% | 13,05 | 13,35 | 13,27 | 13,33 | 13,35 | 8.477 | 6.188.025.000 |
| 11/7/2024 | 12,99 | 13,10 | +1,63% | 12,94 | 13,24 | 13,10 | 13,09 | 13,11 | 8.437 | 13.409.431.000 |
| 10/7/2024 | 13,10 | 12,89 | -1,00% | 12,88 | 13,19 | 12,96 | 12,89 | 12,90 | 9.416 | 4.099.685.900 |
| 9/7/2024 | 12,96 | 13,02 | +0,39% | 12,93 | 13,13 | 13,04 | 13,02 | 13,04 | 7.675 | 4.042.419.100 |
| 8/7/2024 | 12,90 | 12,97 | -0,38% | 12,75 | 12,98 | 12,91 | 12,93 | 12,98 | 9.689 | 5.959.436.200 |
| 5/7/2024 | 13,21 | 13,02 | -2,03% | 12,97 | 13,29 | 13,08 | 13,02 | 13,10 | 2.673 | 7.120.426.900 |
| 4/7/2024 | 13,23 | 13,29 | +1,06% | 13,10 | 13,34 | 13,23 | 13,28 | 13,29 | 4.366 | 2.983.887.700 |
| 3/7/2024 | 13,29 | 13,15 | +1,23% | 13,15 | 13,42 | 13,25 | 13,13 | 13,17 | 4.799 | 10.662.583.200 |
| 2/7/2024 | 12,94 | 12,99 | +0,62% | 12,83 | 13,09 | 12,94 | 12,98 | 12,99 | 9.315 | 5.941.445.800 |
| 1/7/2024 | 13,01 | 12,91 | 0,00% | 12,89 | 13,19 | 13,02 | 12,91 | 12,92 | 2.993 | 7.171.927.300 |
| 28/6/2024 | 12,91 | 12,91 | +0,08% | 12,79 | 12,99 | 12,91 | 12,88 | 12,91 | 1.676 | 7.447.717.300 |
| 27/6/2024 | 12,54 | 12,90 | +2,87% | 12,50 | 12,90 | 12,79 | 12,87 | 12,91 | 3.014 | 8.142.221.400 |
| 26/6/2024 | 12,57 | 12,54 | -0,24% | 12,48 | 12,66 | 12,55 | 12,54 | 12,55 | 2.664 | 7.771.113.000 |
| 25/6/2024 | 12,61 | 12,57 | -1,10% | 12,45 | 12,74 | 12,56 | 12,55 | 12,57 | 9.490 | 5.861.324.700 |
| 24/6/2024 | 12,60 | 12,71 | +0,47% | 12,50 | 12,83 | 12,72 | 12,71 | 12,73 | 1.307 | 6.205.857.700 |
| 21/6/2024 | 12,89 | 12,65 | -2,69% | 12,56 | 12,91 | 12,68 | 12,64 | 12,67 | 5.628 | 12.266.203.000 |
| 20/6/2024 | 12,78 | 13,00 | +1,96% | 12,76 | 13,21 | 13,02 | 12,99 | 13,00 | 1.550 | 12.787.227.100 |
| 19/6/2024 | 12,85 | 12,75 | -1,85% | 12,43 | 12,96 | 12,64 | 12,75 | 12,76 | 4.286 | 8.099.270.900 |
| 18/6/2024 | 12,05 | 12,99 | +9,07% | 11,96 | 13,44 | 12,99 | 12,98 | 12,99 | 7.551 | 35.434.202.500 |
| 17/6/2024 | 11,86 | 11,91 | -1,00% | 11,79 | 12,07 | 11,93 | 11,91 | 11,92 | 2.134 | 5.375.096.000 |
| 14/6/2024 | 11,90 | 12,03 | +1,09% | 11,74 | 12,05 | 11,96 | 12,03 | 12,04 | 8.063 | 6.791.820.700 |
| 13/6/2024 | 11,94 | 11,90 | -0,08% | 11,88 | 12,04 | 11,95 | 11,90 | 11,93 | 8.188 | 4.515.106.300 |
| 12/6/2024 | 12,41 | 11,91 | -3,09% | 11,90 | 12,44 | 12,03 | 11,91 | 11,92 | 5.991 | 7.822.795.900 |
| 11/6/2024 | 12,23 | 12,29 | -0,49% | 12,09 | 12,34 | 12,21 | 12,28 | 12,35 | 1.264 | 6.528.009.200 |
| 10/6/2024 | 12,41 | 12,35 | -0,72% | 12,26 | 12,44 | 12,32 | 12,35 | 12,39 | 7.854 | 4.072.453.100 |
| 7/6/2024 | 12,54 | 12,44 | -1,89% | 12,36 | 12,60 | 12,46 | 12,42 | 12,44 | 1.777 | 5.888.314.800 |
| 6/6/2024 | 12,48 | 12,68 | +1,68% | 12,46 | 12,79 | 12,66 | 12,68 | 12,67 | 8.114 | 9.493.591.500 |
| 5/6/2024 | 12,50 | 12,47 | -0,24% | 12,37 | 12,56 | 12,44 | 12,44 | 12,47 | 5.994 | 11.770.577.600 |
| 4/6/2024 | 12,53 | 12,50 | -1,50% | 12,42 | 12,60 | 12,51 | 12,50 | 12,51 | 1.579 | 9.246.442.600 |
| 3/6/2024 | 13,02 | 12,69 | -2,98% | 12,61 | 13,05 | 12,72 | 12,68 | 12,69 | 1.961 | 14.134.996.100 |
| 31/5/2024 | 13,14 | 13,08 | -1,13% | 13,02 | 13,34 | 13,09 | 13,07 | 13,08 | 2.807 | 10.406.110.100 |
| 29/5/2024 | 13,19 | 13,23 | -0,60% | 13,04 | 13,26 | 13,15 | 13,23 | 13,24 | 947 | 6.459.801.100 |
| 28/5/2024 | 13,38 | 13,31 | -0,37% | 13,22 | 13,54 | 13,37 | 13,25 | 13,32 | 8.985 | 7.192.429.300 |
| 27/5/2024 | 13,41 | 13,36 | -0,45% | 13,16 | 13,41 | 13,26 | 13,36 | 13,37 | 5.627 | 4.736.972.200 |
| 24/5/2024 | 13,13 | 13,42 | +2,44% | 13,08 | 13,59 | 13,46 | 13,42 | 13,46 | 26 | 8.804.576.900 |
| 23/5/2024 | 13,32 | 13,10 | -1,65% | 13,01 | 13,37 | 13,11 | 13,08 | 13,11 | 7.884 | 6.276.906.400 |
| 22/5/2024 | 13,60 | 13,32 | -1,99% | 13,22 | 13,68 | 13,39 | 13,32 | 13,33 | 1.832 | 9.585.422.800 |
| 21/5/2024 | 13,54 | 13,59 | +0,89% | 13,50 | 13,79 | 13,65 | 13,58 | 13,59 | 9.395 | 10.594.505.000 |
| 20/5/2024 | 13,33 | 13,47 | +0,52% | 13,27 | 13,51 | 13,42 | 13,43 | 13,48 | 8.997 | 7.181.436.500 |
| 17/5/2024 | 13,35 | 13,40 | +0,83% | 13,18 | 13,47 | 13,37 | 13,38 | 13,41 | 9.741 | 8.821.070.300 |
| 16/5/2024 | 13,26 | 13,29 | +1,61% | 13,07 | 13,53 | 13,24 | 13,29 | 13,30 | 1.551 | 7.564.364.400 |
| 15/5/2024 | 13,08 | 13,08 | -5,90% | 12,82 | 13,16 | 13,02 | 13,04 | 13,08 | 2.162 | 9.555.813.100 |
| 14/5/2024 | 14,20 | 13,90 | -1,70% | 13,60 | 14,30 | 13,88 | 13,89 | 13,93 | 6.938 | 17.506.483.100 |
| 13/5/2024 | 13,92 | 14,14 | +2,17% | 13,91 | 14,40 | 14,23 | 14,14 | 14,15 | 3.641 | 14.885.408.300 |
| 10/5/2024 | 14,20 | 13,84 | -0,29% | 13,57 | 14,37 | 13,84 | 13,83 | 13,86 | 7.725 | 14.751.605.100 |
| 9/5/2024 | 13,85 | 13,88 | -1,28% | 13,75 | 13,96 | 13,85 | 13,88 | 13,90 | 853 | 9.706.274.900 |
| 8/5/2024 | 13,86 | 14,06 | +0,21% | 13,74 | 14,06 | 13,88 | 14,05 | 14,06 | 198 | 8.126.321.600 |
| 7/5/2024 | 14,23 | 14,03 | -1,34% | 13,99 | 14,35 | 14,14 | 14,03 | 14,04 | 1.598 | 7.303.764.400 |
| 6/5/2024 | 14,31 | 14,22 | -0,21% | 14,13 | 14,48 | 14,26 | 14,20 | 14,22 | 3.149 | 8.253.358.300 |
| 3/5/2024 | 14,20 | 14,25 | +1,64% | 14,14 | 14,39 | 14,29 | 14,25 | 14,26 | 1.162 | 7.499.217.200 |
| 2/5/2024 | 14,03 | 14,02 | +0,72% | 13,96 | 14,22 | 14,07 | 14,01 | 14,05 | 1.571 | 7.142.221.400 |
| 30/4/2024 | 14,06 | 13,92 | -2,04% | 13,81 | 14,15 | 13,92 | 13,92 | 13,95 | 4.445 | 6.134.620.400 |
| 29/4/2024 | 14,13 | 14,21 | +0,64% | 14,01 | 14,30 | 14,16 | 14,19 | 14,21 | 1.823 | 10.016.837.800 |
| 26/4/2024 | 14,21 | 14,12 | +0,28% | 14,08 | 14,33 | 14,17 | 14,11 | 14,14 | 9.433 | 7.845.867.900 |
| 25/4/2024 | 14,18 | 14,08 | -1,47% | 13,97 | 14,23 | 14,08 | 14,07 | 14,08 | 9.938 | 9.317.889.900 |
| 24/4/2024 | 14,58 | 14,29 | -0,90% | 14,22 | 14,74 | 14,35 | 14,28 | 14,29 | 4.139 | 10.598.928.800 |
| 23/4/2024 | 14,47 | 14,42 | -2,44% | 14,33 | 14,70 | 14,50 | 14,42 | 14,50 | 4.400 | 13.910.797.700 |
| 22/4/2024 | 14,57 | 14,78 | +0,68% | 14,32 | 14,92 | 14,71 | 14,78 | 14,81 | 4.121 | 10.535.234.300 |
| 19/4/2024 | 14,16 | 14,68 | +3,31% | 14,09 | 14,68 | 14,46 | 14,66 | 14,68 | 7.176 | 15.224.941.700 |