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.
CSUD3F - CSU DIGITAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 16,53 | 16,70 | -0,06% | 16,32 | 16,70 | 16,48 | 16,48 | 16,70 | 177 | 2.576.353 |
| 16/4/2025 | 16,24 | 16,71 | +1,03% | 16,24 | 16,74 | 16,52 | 16,45 | 16,47 | 140 | 1.902.379 |
| 15/4/2025 | 16,94 | 16,54 | -2,07% | 16,39 | 16,94 | 16,54 | 16,54 | 16,73 | 163 | 2.525.018 |
| 14/4/2025 | 16,85 | 16,89 | +0,54% | 16,49 | 16,89 | 16,69 | 16,65 | 16,89 | 147 | 2.035.592 |
| 11/4/2025 | 16,84 | 16,80 | +3,38% | 16,23 | 16,84 | 16,54 | 16,55 | 16,70 | 101 | 2.001.986 |
| 10/4/2025 | 16,67 | 16,25 | -0,31% | 16,16 | 16,76 | 16,45 | 16,22 | 16,40 | 175 | 2.479.984 |
| 9/4/2025 | 16,22 | 16,30 | -2,40% | 16,14 | 16,67 | 16,32 | 16,30 | 16,51 | 156 | 3.090.355 |
| 8/4/2025 | 16,85 | 16,70 | +0,97% | 16,05 | 17,21 | 16,77 | 16,36 | 16,70 | 109 | 2.103.627 |
| 7/4/2025 | 16,75 | 16,54 | -1,84% | 15,95 | 16,81 | 16,37 | 16,54 | 16,66 | 265 | 4.840.146 |
| 4/4/2025 | 17,16 | 16,85 | -0,82% | 16,31 | 17,16 | 16,64 | 16,74 | 16,85 | 178 | 3.425.091 |
| 3/4/2025 | 16,91 | 16,99 | -0,82% | 16,81 | 17,21 | 17,07 | 16,99 | 17,18 | 178 | 3.093.455 |
| 2/4/2025 | 16,44 | 17,13 | +0,53% | 16,44 | 17,26 | 17,04 | 16,82 | 17,24 | 78 | 2.173.461 |
| 1/4/2025 | 16,72 | 17,04 | +2,71% | 16,63 | 17,29 | 16,91 | 16,99 | 17,10 | 170 | 3.725.059 |
| 31/3/2025 | 16,98 | 16,59 | -2,12% | 16,37 | 16,98 | 16,53 | 16,59 | 16,72 | 137 | 2.637.849 |
| 28/3/2025 | 16,41 | 16,95 | +1,13% | 16,35 | 16,95 | 16,58 | 16,80 | 16,95 | 98 | 1.822.230 |
| 27/3/2025 | 16,99 | 16,76 | +0,18% | 16,55 | 16,99 | 16,73 | 16,62 | 16,77 | 98 | 2.272.828 |
| 26/3/2025 | 16,99 | 16,73 | -0,18% | 16,65 | 16,99 | 16,83 | 16,61 | 16,99 | 66 | 1.648.563 |
| 25/3/2025 | 16,59 | 16,76 | -0,06% | 16,59 | 16,96 | 16,76 | 16,75 | 16,91 | 90 | 2.020.340 |
| 24/3/2025 | 16,23 | 16,77 | +1,51% | 16,08 | 16,77 | 16,28 | 16,63 | 16,77 | 244 | 2.684.886 |
| 21/3/2025 | 16,35 | 16,52 | -0,84% | 16,35 | 16,71 | 16,53 | 16,52 | 16,59 | 166 | 3.020.675 |
| 20/3/2025 | 16,57 | 16,66 | +1,59% | 16,34 | 16,66 | 16,49 | 16,39 | 16,66 | 149 | 2.093.286 |
| 19/3/2025 | 16,77 | 16,40 | -0,12% | 16,40 | 16,94 | 16,63 | 16,40 | 16,66 | 101 | 2.188.514 |
| 18/3/2025 | 16,56 | 16,42 | -0,12% | 16,42 | 16,79 | 16,61 | 16,42 | 16,68 | 132 | 3.256.979 |
| 17/3/2025 | 16,39 | 16,44 | +0,74% | 16,25 | 16,66 | 16,44 | 16,39 | 16,61 | 186 | 4.127.657 |
| 14/3/2025 | 16,52 | 16,32 | -0,18% | 16,32 | 17,00 | 16,68 | 16,32 | 16,60 | 162 | 3.194.897 |
| 13/3/2025 | 16,36 | 16,35 | +0,86% | 16,12 | 16,57 | 16,30 | 16,35 | 16,47 | 113 | 2.426.880 |
| 12/3/2025 | 16,34 | 16,21 | +0,68% | 16,08 | 16,34 | 16,20 | 16,21 | 16,33 | 107 | 2.132.973 |
| 11/3/2025 | 16,05 | 16,10 | -1,53% | 16,05 | 16,24 | 16,14 | 16,08 | 16,17 | 137 | 2.653.576 |
| 10/3/2025 | 16,37 | 16,35 | +0,55% | 16,05 | 16,37 | 16,14 | 16,06 | 16,35 | 116 | 2.881.509 |
| 7/3/2025 | 15,85 | 16,26 | +1,25% | 15,85 | 16,34 | 16,11 | 16,11 | 16,26 | 239 | 3.128.748 |
| 6/3/2025 | 16,00 | 16,06 | +0,38% | 15,77 | 16,21 | 16,01 | 15,86 | 16,15 | 175 | 3.874.246 |
| 5/3/2025 | 16,70 | 16,00 | -2,26% | 16,00 | 16,71 | 16,24 | 16,00 | 16,12 | 150 | 3.220.318 |
| 28/2/2025 | 16,78 | 16,37 | -0,67% | 16,01 | 16,84 | 16,40 | 16,37 | 16,40 | 250 | 6.553.619 |
| 27/2/2025 | 16,49 | 16,48 | +1,04% | 16,32 | 16,74 | 16,52 | 16,48 | 16,80 | 172 | 2.341.070 |
| 26/2/2025 | 16,51 | 16,31 | -2,51% | 16,31 | 16,85 | 16,56 | 16,31 | 16,61 | 165 | 3.327.173 |
| 25/2/2025 | 16,74 | 16,73 | -2,11% | 16,73 | 17,09 | 16,90 | 16,73 | 17,20 | 125 | 2.757.958 |
| 24/2/2025 | 17,16 | 17,09 | +1,73% | 16,83 | 17,16 | 16,92 | 16,88 | 17,16 | 96 | 2.168.265 |
| 21/2/2025 | 16,85 | 16,80 | +0,72% | 16,71 | 17,11 | 16,92 | 16,80 | 16,94 | 130 | 1.997.545 |
| 20/2/2025 | 17,05 | 16,68 | -1,30% | 16,68 | 17,05 | 16,79 | 16,68 | 16,89 | 103 | 1.980.657 |
| 19/2/2025 | 16,93 | 16,90 | -0,65% | 16,55 | 16,93 | 16,75 | 16,69 | 16,98 | 89 | 2.020.550 |
| 18/2/2025 | 17,59 | 17,01 | -1,45% | 16,89 | 17,74 | 17,32 | 16,80 | 17,32 | 120 | 2.608.059 |
| 17/2/2025 | 17,00 | 17,26 | +2,55% | 16,85 | 17,40 | 17,09 | 17,06 | 17,50 | 161 | 3.981.474 |
| 14/2/2025 | 16,33 | 16,83 | +4,08% | 16,24 | 17,09 | 16,73 | 16,83 | 17,24 | 207 | 3.978.767 |
| 13/2/2025 | 16,22 | 16,17 | -0,31% | 16,17 | 16,44 | 16,29 | 16,17 | 16,37 | 112 | 2.914.242 |
| 12/2/2025 | 16,30 | 16,22 | -1,88% | 16,22 | 16,48 | 16,35 | 16,22 | 16,43 | 116 | 3.170.584 |
| 11/2/2025 | 16,33 | 16,53 | +2,10% | 16,25 | 16,53 | 16,38 | 16,25 | 16,53 | 119 | 2.477.800 |
| 10/2/2025 | 16,30 | 16,19 | +0,94% | 15,95 | 16,50 | 16,14 | 16,19 | 16,48 | 142 | 2.778.937 |
| 7/2/2025 | 16,50 | 16,04 | -2,49% | 16,01 | 16,50 | 16,24 | 16,04 | 16,19 | 121 | 2.995.099 |
| 6/2/2025 | 15,90 | 16,45 | +3,26% | 15,90 | 16,45 | 16,12 | 16,18 | 16,45 | 95 | 2.120.282 |
| 5/2/2025 | 16,01 | 15,93 | -0,81% | 15,93 | 16,28 | 16,10 | 15,93 | 16,13 | 79 | 1.922.840 |
| 4/2/2025 | 16,20 | 16,06 | +0,19% | 16,06 | 16,43 | 16,28 | 16,06 | 16,39 | 99 | 2.535.747 |
| 3/2/2025 | 16,00 | 16,03 | +0,31% | 15,74 | 16,50 | 16,04 | 16,03 | 16,43 | 157 | 3.442.421 |
| 31/1/2025 | 16,30 | 15,98 | -1,18% | 15,97 | 16,40 | 16,18 | 15,98 | 16,22 | 143 | 2.706.629 |
| 30/1/2025 | 15,60 | 16,17 | +3,59% | 15,60 | 16,73 | 16,21 | 16,17 | 16,49 | 113 | 2.807.030 |
| 29/1/2025 | 15,94 | 15,61 | -2,44% | 15,61 | 15,94 | 15,83 | 15,60 | 15,79 | 110 | 2.272.216 |
| 28/1/2025 | 15,86 | 16,00 | +0,88% | 15,66 | 16,00 | 15,88 | 15,74 | 16,00 | 84 | 1.522.982 |
| 27/1/2025 | 16,17 | 15,86 | -0,25% | 15,65 | 16,17 | 15,86 | 15,86 | 15,95 | 172 | 3.593.506 |
| 24/1/2025 | 16,02 | 15,90 | -0,75% | 15,90 | 16,26 | 16,11 | 15,90 | 16,20 | 154 | 2.059.847 |
| 23/1/2025 | 15,86 | 16,02 | +1,01% | 15,83 | 16,36 | 16,05 | 16,00 | 16,20 | 85 | 2.283.280 |
| 22/1/2025 | 15,72 | 15,86 | +0,32% | 15,72 | 16,12 | 15,90 | 15,80 | 16,02 | 113 | 3.062.705 |
| 21/1/2025 | 16,00 | 15,81 | -1,25% | 15,80 | 16,23 | 16,01 | 15,81 | 16,06 | 136 | 3.409.922 |
| 20/1/2025 | 16,30 | 16,01 | -2,73% | 16,01 | 16,47 | 16,23 | 16,00 | 16,27 | 127 | 2.584.693 |
| 17/1/2025 | 16,28 | 16,46 | +0,06% | 16,28 | 16,80 | 16,51 | 16,40 | 16,46 | 195 | 3.013.594 |
| 16/1/2025 | 15,98 | 16,45 | +2,94% | 15,98 | 16,72 | 16,30 | 16,38 | 16,74 | 141 | 2.835.598 |
| 15/1/2025 | 15,78 | 15,98 | +1,14% | 15,72 | 16,17 | 15,99 | 15,98 | 16,20 | 117 | 2.763.337 |
| 14/1/2025 | 15,59 | 15,80 | +2,07% | 15,30 | 16,00 | 15,62 | 15,80 | 16,00 | 168 | 2.468.696 |
| 13/1/2025 | 15,28 | 15,48 | -0,19% | 15,28 | 15,69 | 15,54 | 15,33 | 15,56 | 189 | 2.647.320 |
| 10/1/2025 | 15,59 | 15,51 | +2,38% | 15,28 | 16,04 | 15,55 | 15,51 | 15,58 | 191 | 2.864.845 |
| 9/1/2025 | 15,54 | 15,15 | -0,72% | 15,15 | 15,55 | 15,43 | 15,15 | 15,56 | 121 | 1.851.830 |
| 8/1/2025 | 15,41 | 15,26 | -2,18% | 15,25 | 15,57 | 15,43 | 15,21 | 15,48 | 149 | 2.671.340 |
| 7/1/2025 | 15,40 | 15,60 | +2,23% | 15,13 | 16,07 | 15,60 | 15,47 | 15,75 | 240 | 4.568.155 |
| 6/1/2025 | 15,29 | 15,26 | +1,26% | 15,00 | 15,41 | 15,19 | 15,15 | 15,26 | 200 | 4.386.625 |
| 3/1/2025 | 15,25 | 15,07 | -1,50% | 14,81 | 15,31 | 15,05 | 14,83 | 15,29 | 194 | 2.387.031 |
| 2/1/2025 | 15,40 | 15,30 | -1,29% | 15,04 | 15,40 | 15,23 | 15,08 | 15,44 | 287 | 3.757.734 |
| 30/12/2024 | 15,08 | 15,50 | +1,77% | 14,91 | 15,53 | 15,18 | 15,25 | 15,50 | 209 | 3.051.530 |
| 27/12/2024 | 14,80 | 15,23 | +3,89% | 14,71 | 15,23 | 14,99 | 15,10 | 15,23 | 251 | 3.168.044 |
| 26/12/2024 | 15,00 | 14,66 | -0,61% | 14,56 | 15,03 | 14,79 | 14,66 | 14,90 | 311 | 4.466.228 |
| 23/12/2024 | 15,08 | 14,75 | -1,93% | 14,73 | 15,13 | 14,84 | 14,75 | 14,90 | 374 | 3.718.317 |
| 20/12/2024 | 15,04 | 15,04 | +3,51% | 14,65 | 15,22 | 14,96 | 15,04 | 15,22 | 292 | 3.612.528 |
| 19/12/2024 | 14,85 | 14,53 | -0,68% | 14,51 | 14,98 | 14,79 | 14,53 | 14,90 | 149 | 3.341.346 |
| 18/12/2024 | 14,99 | 14,63 | -0,48% | 14,52 | 14,99 | 14,71 | 14,50 | 14,63 | 261 | 4.363.537 |
| 17/12/2024 | 14,65 | 14,70 | +1,38% | 14,47 | 14,86 | 14,69 | 14,70 | 14,83 | 173 | 3.233.974 |
| 16/12/2024 | 14,50 | 14,50 | -0,28% | 14,30 | 15,01 | 14,71 | 14,50 | 14,71 | 201 | 4.258.126 |
| 13/12/2024 | 14,66 | 14,54 | +0,21% | 14,33 | 14,94 | 14,54 | 14,36 | 14,54 | 234 | 3.660.450 |
| 12/12/2024 | 14,90 | 14,51 | -2,62% | 14,39 | 14,90 | 14,57 | 14,48 | 14,75 | 236 | 3.936.157 |
| 11/12/2024 | 14,87 | 14,90 | +1,98% | 14,35 | 14,94 | 14,58 | 14,76 | 14,90 | 220 | 3.679.412 |
| 10/12/2024 | 14,57 | 14,61 | +1,67% | 14,25 | 14,86 | 14,48 | 14,42 | 14,61 | 259 | 5.127.835 |
| 9/12/2024 | 15,17 | 14,37 | -6,57% | 14,37 | 15,17 | 14,70 | 14,40 | 14,60 | 347 | 6.598.478 |
| 6/12/2024 | 15,56 | 15,38 | +1,79% | 15,04 | 15,57 | 15,22 | 15,10 | 15,38 | 255 | 4.559.628 |
| 5/12/2024 | 14,74 | 15,11 | +1,21% | 14,74 | 15,36 | 15,09 | 15,11 | 15,25 | 215 | 4.523.207 |
| 4/12/2024 | 14,86 | 14,93 | -0,86% | 14,80 | 15,21 | 14,99 | 15,00 | 15,09 | 284 | 4.825.975 |
| 3/12/2024 | 15,15 | 15,06 | +0,40% | 14,62 | 15,15 | 14,87 | 14,91 | 15,12 | 511 | 6.380.816 |
| 2/12/2024 | 15,97 | 15,00 | -5,18% | 15,00 | 16,00 | 15,31 | 15,00 | 15,22 | 468 | 8.325.485 |
| 29/11/2024 | 16,21 | 15,82 | +4,08% | 15,44 | 16,24 | 15,67 | 15,64 | 16,00 | 486 | 9.365.653 |
| 28/11/2024 | 16,25 | 15,20 | -6,46% | 15,20 | 16,25 | 15,49 | 15,27 | 15,50 | 438 | 8.239.768 |
| 27/11/2024 | 16,74 | 16,25 | -0,91% | 16,19 | 16,74 | 16,33 | 16,25 | 16,26 | 142 | 2.355.782 |
| 26/11/2024 | 16,37 | 16,40 | -0,18% | 16,35 | 16,79 | 16,53 | 16,40 | 16,74 | 161 | 2.635.644 |
| 25/11/2024 | 15,75 | 16,43 | +4,72% | 15,56 | 16,75 | 16,16 | 16,24 | 16,61 | 226 | 4.967.974 |
| 22/11/2024 | 15,54 | 15,69 | +0,84% | 15,42 | 15,93 | 15,61 | 15,60 | 15,69 | 208 | 3.942.879 |
| 21/11/2024 | 16,08 | 15,56 | -1,83% | 15,55 | 16,80 | 15,91 | 15,56 | 15,80 | 257 | 4.349.164 |
| 19/11/2024 | 15,97 | 15,85 | +0,25% | 15,55 | 16,04 | 15,80 | 15,91 | 16,05 | 231 | 3.619.272 |
| 18/11/2024 | 15,90 | 15,81 | +0,51% | 15,52 | 16,06 | 15,70 | 15,55 | 15,90 | 265 | 4.718.319 |
| 14/11/2024 | 15,57 | 15,73 | +1,35% | 15,40 | 15,88 | 15,66 | 15,73 | 15,89 | 246 | 4.921.095 |
| 13/11/2024 | 15,49 | 15,52 | +1,64% | 15,31 | 15,84 | 15,50 | 15,52 | 15,80 | 166 | 3.619.084 |
| 12/11/2024 | 15,40 | 15,27 | -1,17% | 15,25 | 15,46 | 15,33 | 15,27 | 15,46 | 280 | 4.848.474 |
| 11/11/2024 | 15,93 | 15,45 | -2,89% | 15,23 | 16,17 | 15,50 | 15,45 | 15,81 | 549 | 9.915.108 |
| 8/11/2024 | 16,55 | 15,91 | -3,87% | 15,91 | 16,55 | 16,10 | 15,91 | 16,04 | 618 | 7.786.601 |
| 7/11/2024 | 17,59 | 16,55 | -5,75% | 16,55 | 17,79 | 16,94 | 16,55 | 16,69 | 344 | 5.641.365 |
| 6/11/2024 | 17,14 | 17,56 | +1,44% | 16,90 | 17,56 | 17,23 | 17,25 | 17,56 | 151 | 2.446.993 |
| 5/11/2024 | 17,63 | 17,31 | -0,80% | 16,89 | 17,63 | 17,21 | 17,20 | 17,31 | 287 | 4.422.948 |
| 4/11/2024 | 17,31 | 17,45 | +1,87% | 17,17 | 17,82 | 17,48 | 17,30 | 17,45 | 156 | 3.736.774 |
| 1/11/2024 | 17,49 | 17,13 | -0,81% | 17,13 | 17,88 | 17,42 | 17,13 | 17,31 | 240 | 2.770.016 |
| 31/10/2024 | 17,74 | 17,27 | -1,43% | 17,27 | 17,87 | 17,59 | 17,23 | 17,59 | 181 | 2.655.735 |
| 30/10/2024 | 17,34 | 17,52 | +1,57% | 17,25 | 17,63 | 17,41 | 17,52 | 17,63 | 125 | 2.328.788 |
| 29/10/2024 | 17,37 | 17,25 | +0,88% | 17,25 | 17,72 | 17,47 | 17,25 | 17,50 | 145 | 2.846.626 |
| 28/10/2024 | 16,99 | 17,10 | +0,59% | 16,90 | 17,42 | 17,21 | 17,10 | 17,32 | 84 | 1.659.267 |
| 25/10/2024 | 17,50 | 17,00 | -0,29% | 17,00 | 17,50 | 17,18 | 17,00 | 17,25 | 163 | 2.024.797 |
| 24/10/2024 | 16,87 | 17,05 | +2,90% | 16,67 | 17,32 | 17,03 | 17,05 | 17,15 | 188 | 2.018.357 |
| 23/10/2024 | 16,69 | 16,57 | -1,43% | 16,57 | 16,90 | 16,71 | 16,57 | 16,65 | 300 | 3.275.240 |
| 22/10/2024 | 16,80 | 16,81 | -0,06% | 16,70 | 17,00 | 16,81 | 16,77 | 16,81 | 131 | 2.288.586 |
| 21/10/2024 | 17,03 | 16,82 | -0,71% | 16,82 | 17,03 | 16,92 | 16,82 | 16,94 | 191 | 3.615.236 |
| 18/10/2024 | 16,95 | 16,94 | -0,35% | 16,94 | 17,16 | 17,02 | 16,94 | 17,13 | 139 | 2.696.281 |
| 17/10/2024 | 17,00 | 17,00 | 0,00% | 16,99 | 17,36 | 17,10 | 17,00 | 17,27 | 113 | 1.984.701 |
| 16/10/2024 | 17,06 | 17,00 | -2,30% | 17,00 | 17,43 | 17,12 | 17,00 | 17,20 | 117 | 2.624.672 |
| 15/10/2024 | 17,49 | 17,40 | +0,52% | 17,00 | 17,49 | 17,18 | 17,22 | 17,40 | 223 | 3.625.538 |
| 14/10/2024 | 16,79 | 17,31 | +1,17% | 16,67 | 17,31 | 16,87 | 17,31 | 17,36 | 463 | 3.890.248 |
| 11/10/2024 | 17,00 | 17,11 | +1,60% | 16,76 | 17,11 | 16,90 | 16,95 | 17,11 | 188 | 3.451.241 |
| 10/10/2024 | 16,75 | 16,84 | -0,77% | 16,73 | 16,99 | 16,84 | 16,84 | 16,97 | 231 | 3.477.017 |
| 9/10/2024 | 17,56 | 16,97 | -0,88% | 16,80 | 17,56 | 16,95 | 16,83 | 16,97 | 428 | 5.646.902 |
| 8/10/2024 | 17,31 | 17,12 | -1,33% | 17,11 | 17,49 | 17,21 | 17,12 | 17,31 | 244 | 3.955.339 |
| 7/10/2024 | 17,30 | 17,35 | -0,34% | 17,19 | 17,57 | 17,34 | 17,26 | 17,35 | 181 | 4.377.412 |
| 4/10/2024 | 17,25 | 17,41 | +0,17% | 17,15 | 17,41 | 17,28 | 17,30 | 17,41 | 276 | 4.281.210 |
| 3/10/2024 | 17,49 | 17,38 | -0,80% | 17,22 | 17,50 | 17,37 | 17,36 | 17,38 | 199 | 4.824.565 |
| 2/10/2024 | 17,30 | 17,52 | +0,11% | 17,30 | 17,59 | 17,48 | 17,36 | 17,53 | 127 | 3.012.133 |
| 1/10/2024 | 17,64 | 17,50 | -0,40% | 17,22 | 17,64 | 17,37 | 17,35 | 17,50 | 374 | 5.220.167 |
| 30/9/2024 | 18,10 | 17,57 | -1,84% | 17,39 | 18,10 | 17,55 | 17,45 | 17,57 | 269 | 3.985.272 |
| 26/9/2024 | 17,78 | 17,90 | +1,07% | 17,78 | 18,19 | 17,98 | 17,90 | 18,00 | 132 | 3.347.590 |
| 25/9/2024 | 17,91 | 17,71 | -1,39% | 17,54 | 18,10 | 17,75 | 17,71 | 17,80 | 290 | 5.263.267 |
| 24/9/2024 | 17,83 | 17,96 | +1,81% | 17,48 | 17,96 | 17,72 | 17,71 | 17,96 | 165 | 3.616.290 |
| 23/9/2024 | 17,74 | 17,64 | +0,63% | 17,59 | 17,99 | 17,70 | 17,64 | 17,79 | 155 | 2.835.359 |
| 20/9/2024 | 17,88 | 17,53 | -0,96% | 17,40 | 17,88 | 17,57 | 17,53 | 17,75 | 329 | 5.210.137 |
| 19/9/2024 | 18,03 | 17,70 | -0,84% | 17,70 | 18,20 | 17,86 | 17,70 | 17,82 | 149 | 3.286.379 |
| 18/9/2024 | 17,83 | 17,85 | -0,17% | 17,65 | 18,12 | 17,97 | 17,85 | 18,12 | 182 | 2.893.937 |
| 17/9/2024 | 18,20 | 17,88 | -0,67% | 17,70 | 18,23 | 17,85 | 17,88 | 18,05 | 198 | 4.744.722 |
| 16/9/2024 | 18,15 | 18,00 | -0,28% | 17,90 | 18,20 | 18,04 | 18,00 | 18,20 | 205 | 4.056.846 |
| 13/9/2024 | 18,22 | 18,05 | +1,46% | 17,80 | 18,22 | 18,06 | 18,05 | 18,20 | 272 | 5.145.708 |
| 12/9/2024 | 18,10 | 17,79 | -2,25% | 17,20 | 18,37 | 17,62 | 17,40 | 17,79 | 557 | 11.046.892 |
| 11/9/2024 | 18,16 | 18,20 | +0,44% | 18,13 | 18,67 | 18,30 | 18,20 | 18,25 | 134 | 3.267.166 |
| 10/9/2024 | 18,39 | 18,12 | -1,15% | 18,00 | 18,39 | 18,09 | 18,12 | 18,20 | 309 | 4.125.081 |
| 9/9/2024 | 18,27 | 18,33 | +0,16% | 18,00 | 18,44 | 18,23 | 18,15 | 18,33 | 304 | 3.968.112 |
| 6/9/2024 | 18,67 | 18,30 | -1,98% | 18,09 | 18,71 | 18,47 | 18,30 | 18,40 | 239 | 5.437.966 |
| 5/9/2024 | 18,78 | 18,67 | -1,58% | 18,50 | 19,31 | 18,69 | 18,67 | 18,86 | 259 | 3.213.862 |
| 4/9/2024 | 18,80 | 18,97 | +1,66% | 18,57 | 18,97 | 18,80 | 18,78 | 18,97 | 99 | 3.034.352 |
| 3/9/2024 | 18,87 | 18,66 | -0,11% | 18,66 | 19,03 | 18,80 | 18,66 | 18,80 | 110 | 2.254.886 |
| 2/9/2024 | 18,95 | 18,68 | 0,00% | 18,60 | 19,31 | 18,94 | 18,66 | 18,68 | 459 | 6.019.550 |
| 30/8/2024 | 18,86 | 18,68 | +0,43% | 18,52 | 18,94 | 18,78 | 18,68 | 18,99 | 515 | 4.475.648 |
| 29/8/2024 | 18,99 | 18,60 | -2,36% | 18,60 | 19,01 | 18,73 | 18,60 | 18,89 | 145 | 3.927.055 |
| 28/8/2024 | 18,76 | 19,05 | +0,85% | 18,63 | 19,05 | 18,77 | 18,77 | 18,99 | 148 | 2.238.438 |
| 27/8/2024 | 18,60 | 18,89 | +1,56% | 18,60 | 18,89 | 18,75 | 18,61 | 18,89 | 117 | 2.569.013 |
| 26/8/2024 | 18,84 | 18,60 | -0,27% | 18,60 | 18,89 | 18,72 | 18,65 | 18,80 | 210 | 3.506.798 |
| 23/8/2024 | 18,60 | 18,65 | +0,87% | 18,51 | 18,89 | 18,77 | 18,65 | 18,89 | 254 | 2.823.658 |
| 22/8/2024 | 18,41 | 18,49 | -0,59% | 18,40 | 18,59 | 18,53 | 18,46 | 18,49 | 134 | 3.392.940 |
| 21/8/2024 | 18,67 | 18,60 | +0,65% | 18,43 | 18,81 | 18,55 | 18,48 | 18,60 | 173 | 4.483.310 |
| 20/8/2024 | 18,84 | 18,48 | -2,94% | 18,40 | 19,03 | 18,63 | 18,47 | 18,48 | 278 | 7.190.919 |
| 19/8/2024 | 18,52 | 19,04 | +2,09% | 18,52 | 19,17 | 18,89 | 18,96 | 19,06 | 164 | 3.979.100 |
| 16/8/2024 | 18,59 | 18,65 | -1,69% | 18,50 | 19,10 | 18,72 | 18,65 | 18,81 | 291 | 4.707.912 |
| 15/8/2024 | 18,85 | 18,97 | +1,17% | 18,50 | 19,17 | 18,79 | 18,72 | 18,97 | 399 | 4.935.030 |
| 14/8/2024 | 18,69 | 18,75 | +1,68% | 18,21 | 19,00 | 18,47 | 18,74 | 18,80 | 210 | 4.981.876 |
| 13/8/2024 | 18,62 | 18,44 | -1,86% | 18,22 | 19,27 | 18,79 | 18,13 | 18,44 | 208 | 4.765.516 |
| 12/8/2024 | 18,99 | 18,79 | +0,91% | 18,70 | 19,43 | 18,84 | 18,79 | 19,00 | 184 | 2.702.531 |
| 9/8/2024 | 18,99 | 18,62 | -2,62% | 18,60 | 19,04 | 18,80 | 18,62 | 18,91 | 276 | 5.258.979 |
| 8/8/2024 | 19,01 | 19,12 | +1,70% | 18,67 | 19,12 | 18,94 | 19,35 | 19,43 | 162 | 3.938.716 |
| 7/8/2024 | 18,51 | 18,80 | +1,68% | 18,51 | 19,12 | 18,86 | 18,80 | 18,98 | 204 | 4.447.870 |
| 6/8/2024 | 19,20 | 18,49 | -4,54% | 18,49 | 19,50 | 19,19 | 18,49 | 18,97 | 207 | 3.654.837 |
| 5/8/2024 | 19,57 | 19,37 | 0,00% | 18,59 | 19,57 | 19,16 | 19,10 | 19,37 | 186 | 5.808.314 |
| 2/8/2024 | 19,20 | 19,37 | +0,05% | 19,20 | 20,00 | 19,49 | 19,37 | 19,85 | 511 | 3.850.025 |
| 1/8/2024 | 19,23 | 19,36 | -1,43% | 19,23 | 19,75 | 19,44 | 19,36 | 19,75 | 372 | 3.667.594 |
| 31/7/2024 | 19,34 | 19,64 | +1,29% | 19,22 | 19,64 | 19,38 | 19,20 | 19,64 | 136 | 3.157.452 |
| 30/7/2024 | 19,01 | 19,39 | +1,04% | 19,01 | 19,39 | 19,23 | 19,22 | 19,40 | 187 | 2.632.978 |
| 29/7/2024 | 19,87 | 19,19 | -2,44% | 19,10 | 19,95 | 19,29 | 19,25 | 19,39 | 175 | 3.174.303 |
| 26/7/2024 | 19,11 | 19,67 | +2,02% | 19,11 | 19,67 | 19,37 | 19,30 | 19,67 | 128 | 2.864.356 |
| 25/7/2024 | 19,41 | 19,28 | -1,48% | 19,15 | 19,58 | 19,27 | 19,28 | 19,44 | 97 | 2.135.465 |
| 24/7/2024 | 19,94 | 19,57 | -0,81% | 19,10 | 20,22 | 19,35 | 19,37 | 19,57 | 165 | 2.910.436 |
| 23/7/2024 | 19,55 | 19,73 | -0,60% | 19,07 | 19,73 | 19,40 | 19,54 | 19,55 | 183 | 4.269.328 |
| 22/7/2024 | 20,25 | 19,85 | -3,17% | 19,40 | 20,25 | 19,76 | 19,60 | 19,85 | 220 | 4.027.031 |
| 19/7/2024 | 20,25 | 20,50 | +1,28% | 20,10 | 20,56 | 20,40 | 20,17 | 20,50 | 209 | 1.936.149 |
| 18/7/2024 | 20,35 | 20,24 | -0,44% | 19,81 | 20,83 | 20,26 | 20,07 | 20,42 | 211 | 5.360.396 |
| 17/7/2024 | 20,73 | 20,33 | -1,98% | 20,29 | 20,75 | 20,63 | 20,32 | 20,50 | 85 | 3.151.128 |
| 16/7/2024 | 20,47 | 20,74 | +1,77% | 20,40 | 20,74 | 20,51 | 20,56 | 20,74 | 91 | 3.056.655 |
| 15/7/2024 | 19,77 | 20,38 | +3,09% | 19,77 | 20,54 | 20,26 | 20,36 | 20,38 | 216 | 4.323.509 |
| 12/7/2024 | 19,79 | 19,77 | +0,25% | 19,70 | 20,05 | 19,86 | 19,77 | 20,00 | 206 | 3.551.480 |
| 11/7/2024 | 19,71 | 19,72 | +0,66% | 19,61 | 20,01 | 19,74 | 19,65 | 19,72 | 219 | 5.074.120 |
| 10/7/2024 | 19,94 | 19,59 | -2,05% | 19,59 | 20,19 | 19,95 | 19,59 | 19,92 | 176 | 4.670.359 |
| 9/7/2024 | 19,98 | 20,00 | +0,20% | 19,75 | 20,01 | 19,90 | 19,95 | 20,00 | 173 | 2.404.872 |
| 8/7/2024 | 19,50 | 19,96 | +1,58% | 19,41 | 19,96 | 19,69 | 19,80 | 19,96 | 143 | 3.764.379 |
| 5/7/2024 | 19,33 | 19,65 | -0,46% | 19,33 | 19,75 | 19,58 | 19,58 | 19,65 | 505 | 5.005.482 |
| 4/7/2024 | 19,27 | 19,74 | +1,39% | 19,07 | 19,75 | 19,53 | 19,52 | 19,74 | 176 | 3.735.457 |
| 3/7/2024 | 19,11 | 19,47 | +3,29% | 18,80 | 19,47 | 19,27 | 19,18 | 19,47 | 204 | 4.449.020 |
| 2/7/2024 | 18,90 | 18,85 | +1,18% | 18,44 | 19,10 | 18,75 | 18,67 | 18,86 | 275 | 5.925.688 |
| 1/7/2024 | 18,50 | 18,63 | -0,32% | 18,07 | 18,79 | 18,42 | 18,63 | 18,78 | 603 | 7.741.057 |
| 28/6/2024 | 18,64 | 18,69 | +1,30% | 18,34 | 18,69 | 18,53 | 18,58 | 18,69 | 223 | 3.936.889 |
| 27/6/2024 | 18,59 | 18,45 | +0,82% | 18,24 | 18,63 | 18,40 | 18,45 | 18,60 | 198 | 2.904.675 |
| 26/6/2024 | 18,26 | 18,30 | +0,55% | 18,20 | 18,44 | 18,35 | 18,22 | 18,27 | 152 | 3.683.597 |
| 25/6/2024 | 18,21 | 18,20 | +0,17% | 18,20 | 18,54 | 18,35 | 18,18 | 18,39 | 204 | 3.323.143 |
| 24/6/2024 | 18,12 | 18,17 | +0,72% | 18,01 | 18,61 | 18,39 | 18,17 | 18,38 | 213 | 5.137.907 |
| 21/6/2024 | 18,00 | 18,04 | -0,44% | 18,00 | 18,19 | 18,08 | 18,04 | 18,27 | 168 | 2.781.726 |
| 20/6/2024 | 18,34 | 18,12 | -1,31% | 17,89 | 18,64 | 18,21 | 18,00 | 18,13 | 571 | 4.716.565 |
| 19/6/2024 | 18,40 | 18,36 | -0,16% | 18,21 | 18,58 | 18,34 | 18,36 | 18,65 | 485 | 2.504.608 |
| 18/6/2024 | 18,26 | 18,39 | +0,22% | 18,21 | 18,65 | 18,40 | 18,39 | 18,56 | 100 | 2.735.206 |
| 17/6/2024 | 18,69 | 18,35 | -1,50% | 18,17 | 18,73 | 18,40 | 18,35 | 18,49 | 228 | 4.462.820 |
| 14/6/2024 | 18,63 | 18,63 | +1,53% | 18,34 | 18,75 | 18,55 | 18,63 | 18,64 | 143 | 3.115.988 |
| 13/6/2024 | 18,45 | 18,35 | -0,27% | 18,24 | 18,62 | 18,36 | 18,35 | 18,71 | 100 | 2.426.135 |
| 12/6/2024 | 18,42 | 18,40 | +0,55% | 18,27 | 18,63 | 18,36 | 18,35 | 18,42 | 128 | 2.976.838 |
| 11/6/2024 | 18,39 | 18,30 | 0,00% | 18,17 | 18,81 | 18,51 | 18,30 | 18,46 | 237 | 3.878.725 |
| 10/6/2024 | 18,17 | 18,30 | +0,72% | 18,10 | 18,81 | 18,26 | 18,21 | 18,30 | 214 | 4.601.571 |
| 7/6/2024 | 18,11 | 18,17 | -0,98% | 18,11 | 18,48 | 18,36 | 18,17 | 18,33 | 207 | 6.066.161 |
| 6/6/2024 | 17,80 | 18,35 | +1,94% | 17,60 | 18,46 | 18,12 | 18,35 | 18,47 | 178 | 4.499.990 |
| 5/6/2024 | 18,00 | 18,00 | -0,22% | 17,77 | 18,16 | 17,88 | 17,99 | 18,00 | 257 | 4.745.030 |
| 4/6/2024 | 18,48 | 18,04 | -2,17% | 17,91 | 18,48 | 18,06 | 18,04 | 18,25 | 266 | 3.664.082 |
| 3/6/2024 | 18,39 | 18,44 | +0,77% | 17,83 | 18,48 | 18,15 | 18,15 | 18,44 | 331 | 6.737.684 |
| 31/5/2024 | 18,75 | 18,30 | -2,81% | 18,14 | 19,36 | 18,63 | 18,30 | 18,49 | 217 | 4.413.437 |
| 29/5/2024 | 19,20 | 18,83 | +1,02% | 18,60 | 19,20 | 18,88 | 18,83 | 19,00 | 178 | 2.623.554 |
| 28/5/2024 | 19,20 | 18,64 | -2,51% | 18,64 | 19,20 | 18,85 | 18,64 | 19,21 | 115 | 2.739.423 |
| 27/5/2024 | 19,01 | 19,12 | +0,63% | 18,81 | 19,12 | 18,97 | 18,80 | 19,29 | 138 | 3.473.425 |
| 24/5/2024 | 18,55 | 19,00 | +3,32% | 18,47 | 19,36 | 19,03 | 19,00 | 19,09 | 218 | 2.619.166 |
| 23/5/2024 | 18,25 | 18,39 | +0,05% | 18,24 | 18,91 | 18,41 | 18,39 | 18,72 | 159 | 3.854.292 |
| 22/5/2024 | 18,85 | 18,38 | -1,97% | 18,38 | 19,00 | 18,60 | 18,38 | 18,61 | 163 | 3.613.488 |
| 21/5/2024 | 19,15 | 18,75 | -1,52% | 18,75 | 19,19 | 18,96 | 18,75 | 19,12 | 133 | 2.965.881 |
| 20/5/2024 | 18,80 | 19,04 | +1,93% | 18,61 | 19,11 | 18,85 | 18,96 | 19,12 | 187 | 4.127.379 |
| 17/5/2024 | 18,75 | 18,68 | +1,63% | 18,48 | 18,94 | 18,64 | 18,65 | 18,84 | 169 | 2.907.908 |
| 16/5/2024 | 18,05 | 18,38 | -1,18% | 18,05 | 18,64 | 18,37 | 18,38 | 18,67 | 208 | 5.186.131 |
| 15/5/2024 | 18,31 | 18,60 | +2,20% | 18,14 | 18,64 | 18,45 | 18,35 | 18,60 | 123 | 3.603.393 |
| 14/5/2024 | 18,58 | 18,20 | -0,98% | 17,92 | 18,69 | 18,23 | 18,01 | 18,20 | 301 | 5.118.380 |
| 13/5/2024 | 18,76 | 18,38 | -1,82% | 18,37 | 18,79 | 18,55 | 18,38 | 18,58 | 213 | 4.738.661 |
| 10/5/2024 | 18,44 | 18,72 | +1,74% | 18,44 | 18,86 | 18,66 | 18,55 | 18,73 | 202 | 4.463.226 |
| 9/5/2024 | 18,15 | 18,40 | +1,60% | 17,95 | 18,52 | 18,27 | 18,40 | 18,62 | 285 | 5.725.155 |
| 8/5/2024 | 18,56 | 18,11 | -2,11% | 18,09 | 18,65 | 18,31 | 18,11 | 18,30 | 202 | 4.592.295 |
| 7/5/2024 | 18,02 | 18,50 | +2,32% | 17,95 | 18,56 | 18,39 | 18,38 | 18,50 | 283 | 3.651.907 |
| 6/5/2024 | 18,25 | 18,08 | -1,53% | 18,07 | 18,50 | 18,25 | 18,08 | 18,38 | 246 | 5.298.224 |
| 3/5/2024 | 18,49 | 18,36 | +0,88% | 18,16 | 18,56 | 18,35 | 18,36 | 18,50 | 322 | 5.380.482 |
| 2/5/2024 | 17,84 | 18,20 | +3,29% | 17,50 | 18,32 | 17,92 | 17,92 | 18,32 | 321 | 6.577.747 |
| 30/4/2024 | 18,24 | 17,62 | -2,92% | 17,27 | 18,24 | 17,51 | 17,45 | 17,62 | 286 | 6.394.119 |
| 29/4/2024 | 18,49 | 18,15 | +0,06% | 18,04 | 18,55 | 18,23 | 18,15 | 18,24 | 197 | 4.032.189 |
| 26/4/2024 | 17,80 | 18,14 | +3,01% | 17,60 | 18,49 | 18,14 | 18,14 | 18,50 | 217 | 3.296.337 |
| 25/4/2024 | 18,14 | 17,61 | -2,71% | 17,56 | 18,14 | 17,83 | 17,61 | 17,93 | 306 | 5.427.865 |
| 24/4/2024 | 17,75 | 18,10 | +2,61% | 17,41 | 18,14 | 17,80 | 17,80 | 18,10 | 226 | 4.355.956 |
| 23/4/2024 | 17,27 | 17,64 | +2,50% | 17,02 | 17,78 | 17,44 | 17,48 | 17,64 | 196 | 3.400.474 |
| 22/4/2024 | 17,70 | 17,21 | -2,49% | 17,21 | 17,79 | 17,48 | 17,21 | 17,45 | 336 | 5.919.625 |
| 19/4/2024 | 17,75 | 17,65 | -1,07% | 17,65 | 18,10 | 17,76 | 17,65 | 17,86 | 206 | 4.752.014 |