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.
CVCB3 - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,15 | 2,23 | +2,76% | 2,15 | 2,25 | 2,21 | 2,23 | 2,24 | 3.717 | 3.743.243.700 |
| 16/4/2025 | 2,16 | 2,17 | -0,46% | 2,14 | 2,22 | 2,17 | 2,16 | 2,17 | 5.233 | 2.724.772.200 |
| 15/4/2025 | 2,24 | 2,18 | -2,68% | 2,16 | 2,26 | 2,19 | 2,17 | 2,18 | 4.232 | 2.788.893.000 |
| 14/4/2025 | 2,21 | 2,24 | +2,75% | 2,18 | 2,27 | 2,23 | 2,24 | 2,25 | 5.017 | 3.718.292.300 |
| 11/4/2025 | 2,15 | 2,18 | +2,83% | 2,11 | 2,19 | 2,16 | 2,18 | 2,19 | 4.055 | 3.728.262.700 |
| 10/4/2025 | 2,14 | 2,12 | -1,85% | 2,08 | 2,17 | 2,12 | 2,11 | 2,12 | 5.413 | 3.172.139.600 |
| 9/4/2025 | 1,96 | 2,16 | +8,00% | 1,94 | 2,19 | 2,07 | 2,16 | 2,17 | 11.298 | 7.267.779.000 |
| 8/4/2025 | 2,01 | 2,00 | +1,01% | 1,97 | 2,08 | 2,02 | 1,99 | 2,00 | 6.594 | 4.732.526.200 |
| 7/4/2025 | 1,96 | 1,98 | -1,98% | 1,88 | 2,04 | 1,96 | 1,97 | 1,98 | 7.927 | 4.430.700.000 |
| 4/4/2025 | 2,09 | 2,02 | -5,61% | 2,01 | 2,09 | 2,04 | 2,02 | 2,03 | 6.998 | 3.456.775.300 |
| 3/4/2025 | 2,10 | 2,14 | +0,94% | 2,05 | 2,19 | 2,15 | 2,14 | 2,15 | 7.574 | 5.639.379.600 |
| 2/4/2025 | 2,14 | 2,12 | -0,93% | 2,06 | 2,22 | 2,12 | 2,12 | 2,13 | 8.589 | 7.063.188.400 |
| 1/4/2025 | 2,12 | 2,14 | +0,94% | 2,09 | 2,16 | 2,12 | 2,14 | 2,15 | 8.677 | 4.911.102.300 |
| 31/3/2025 | 2,23 | 2,12 | -6,19% | 2,11 | 2,23 | 2,15 | 2,12 | 2,13 | 9.419 | 5.500.001.500 |
| 28/3/2025 | 2,26 | 2,26 | -0,44% | 2,17 | 2,41 | 2,27 | 2,25 | 2,27 | 11.099 | 9.821.580.600 |
| 27/3/2025 | 2,35 | 2,27 | -2,58% | 2,13 | 2,49 | 2,30 | 2,26 | 2,28 | 14.937 | 16.741.519.900 |
| 26/3/2025 | 2,29 | 2,33 | +3,10% | 2,24 | 2,40 | 2,30 | 2,33 | 2,34 | 13.455 | 7.245.769.700 |
| 25/3/2025 | 2,17 | 2,26 | +6,60% | 2,15 | 2,28 | 2,24 | 2,26 | 2,27 | 7.280 | 5.767.238.000 |
| 24/3/2025 | 1,97 | 2,12 | +7,07% | 1,96 | 2,20 | 2,12 | 2,11 | 2,12 | 8.364 | 7.073.569.200 |
| 21/3/2025 | 2,02 | 1,98 | -2,46% | 1,97 | 2,03 | 1,99 | 1,98 | 1,99 | 6.168 | 3.575.957.200 |
| 20/3/2025 | 2,04 | 2,03 | -0,98% | 1,99 | 2,10 | 2,03 | 2,02 | 2,03 | 7.623 | 3.035.273.500 |
| 19/3/2025 | 1,96 | 2,05 | +5,13% | 1,96 | 2,08 | 2,03 | 2,05 | 2,06 | 7.288 | 3.477.846.700 |
| 18/3/2025 | 2,00 | 1,95 | -3,47% | 1,91 | 2,03 | 1,95 | 1,95 | 1,96 | 5.259 | 3.319.445.000 |
| 17/3/2025 | 2,01 | 2,02 | 0,00% | 1,99 | 2,07 | 2,03 | 2,02 | 2,03 | 4.594 | 1.992.968.200 |
| 14/3/2025 | 1,87 | 2,02 | +8,02% | 1,87 | 2,03 | 1,97 | 2,01 | 2,02 | 5.586 | 3.495.290.800 |
| 13/3/2025 | 1,86 | 1,87 | +0,54% | 1,84 | 1,88 | 1,85 | 1,85 | 1,87 | 3.246 | 1.150.019.500 |
| 12/3/2025 | 1,85 | 1,86 | +0,54% | 1,83 | 1,89 | 1,85 | 1,85 | 1,86 | 4.721 | 2.627.780.800 |
| 11/3/2025 | 1,82 | 1,85 | +1,65% | 1,79 | 1,85 | 1,82 | 1,84 | 1,85 | 5.932 | 2.603.833.700 |
| 10/3/2025 | 1,85 | 1,82 | -2,67% | 1,78 | 1,88 | 1,84 | 1,82 | 1,83 | 6.149 | 3.168.852.300 |
| 7/3/2025 | 1,75 | 1,87 | +5,06% | 1,73 | 1,91 | 1,84 | 1,87 | 1,89 | 7.919 | 4.491.423.500 |
| 6/3/2025 | 1,73 | 1,78 | +2,89% | 1,72 | 1,80 | 1,76 | 1,78 | 1,79 | 5.357 | 2.897.720.500 |
| 5/3/2025 | 1,73 | 1,73 | 0,00% | 1,71 | 1,77 | 1,73 | 1,73 | 1,74 | 2.809 | 987.496.000 |
| 28/2/2025 | 1,76 | 1,73 | -1,70% | 1,68 | 1,78 | 1,72 | 1,72 | 1,73 | 7.218 | 1.931.464.000 |
| 27/2/2025 | 1,76 | 1,76 | +0,57% | 1,73 | 1,78 | 1,75 | 1,75 | 1,76 | 5.324 | 2.555.881.300 |
| 26/2/2025 | 1,86 | 1,75 | -4,37% | 1,75 | 1,89 | 1,80 | 1,75 | 1,76 | 4.077 | 2.419.015.400 |
| 25/2/2025 | 1,77 | 1,83 | +3,98% | 1,77 | 1,84 | 1,80 | 1,82 | 1,83 | 5.110 | 1.928.352.300 |
| 24/2/2025 | 1,85 | 1,76 | -4,35% | 1,76 | 1,87 | 1,79 | 1,76 | 1,77 | 5.251 | 3.854.768.900 |
| 21/2/2025 | 1,82 | 1,84 | +1,66% | 1,80 | 1,85 | 1,82 | 1,83 | 1,84 | 5.677 | 3.484.149.800 |
| 20/2/2025 | 1,87 | 1,81 | -2,16% | 1,80 | 1,91 | 1,83 | 1,81 | 1,82 | 7.278 | 3.663.008.100 |
| 19/2/2025 | 2,02 | 1,85 | -9,31% | 1,85 | 2,02 | 1,93 | 1,85 | 1,86 | 9.137 | 5.086.158.500 |
| 18/2/2025 | 2,06 | 2,04 | -1,45% | 2,01 | 2,09 | 2,04 | 2,04 | 2,05 | 5.877 | 4.247.822.100 |
| 17/2/2025 | 1,98 | 2,07 | +4,55% | 1,98 | 2,10 | 2,06 | 2,07 | 2,08 | 5.459 | 3.240.797.000 |
| 14/2/2025 | 1,87 | 1,98 | +7,03% | 1,86 | 2,00 | 1,92 | 1,97 | 1,98 | 6.926 | 5.801.896.400 |
| 13/2/2025 | 1,84 | 1,85 | +1,09% | 1,81 | 1,85 | 1,82 | 1,83 | 1,85 | 6.577 | 3.147.585.600 |
| 12/2/2025 | 1,90 | 1,83 | -5,67% | 1,82 | 1,90 | 1,84 | 1,83 | 1,84 | 10.796 | 4.171.037.400 |
| 11/2/2025 | 1,86 | 1,94 | +4,30% | 1,84 | 1,94 | 1,90 | 1,93 | 1,94 | 4.207 | 3.331.265.400 |
| 10/2/2025 | 1,84 | 1,86 | +1,64% | 1,83 | 1,94 | 1,87 | 1,85 | 1,86 | 3.805 | 3.465.573.500 |
| 7/2/2025 | 1,90 | 1,83 | -3,17% | 1,80 | 1,91 | 1,84 | 1,82 | 1,83 | 4.157 | 2.662.380.200 |
| 6/2/2025 | 1,80 | 1,89 | +3,85% | 1,80 | 1,92 | 1,87 | 1,89 | 1,90 | 5.728 | 3.909.303.200 |
| 5/2/2025 | 1,92 | 1,82 | -5,21% | 1,79 | 1,93 | 1,85 | 1,82 | 1,83 | 6.491 | 3.878.448.900 |
| 4/2/2025 | 1,96 | 1,92 | -3,03% | 1,87 | 1,97 | 1,92 | 1,92 | 1,93 | 5.276 | 3.660.944.500 |
| 3/2/2025 | 1,93 | 1,98 | +0,51% | 1,88 | 1,99 | 1,94 | 1,97 | 1,98 | 4.526 | 4.940.646.800 |
| 31/1/2025 | 1,94 | 1,97 | +1,03% | 1,90 | 1,97 | 1,93 | 1,95 | 1,97 | 5.937 | 4.111.733.800 |
| 30/1/2025 | 1,79 | 1,95 | +8,33% | 1,79 | 1,96 | 1,88 | 1,94 | 1,96 | 8.444 | 6.961.169.100 |
| 29/1/2025 | 1,78 | 1,80 | +1,69% | 1,71 | 1,80 | 1,75 | 1,79 | 1,80 | 7.562 | 3.505.406.100 |
| 28/1/2025 | 1,84 | 1,77 | -4,84% | 1,77 | 1,86 | 1,79 | 1,77 | 1,78 | 6.710 | 4.572.543.200 |
| 27/1/2025 | 1,77 | 1,86 | +4,49% | 1,73 | 1,91 | 1,85 | 1,85 | 1,86 | 6.999 | 4.989.939.400 |
| 24/1/2025 | 1,85 | 1,78 | -2,73% | 1,78 | 1,86 | 1,81 | 1,78 | 1,79 | 5.933 | 2.303.848.500 |
| 23/1/2025 | 1,82 | 1,83 | -0,54% | 1,81 | 1,92 | 1,87 | 1,83 | 1,84 | 9.111 | 5.023.146.900 |
| 22/1/2025 | 1,75 | 1,84 | +6,36% | 1,70 | 1,92 | 1,78 | 1,83 | 1,84 | 11.018 | 5.814.804.000 |
| 21/1/2025 | 1,70 | 1,73 | +1,17% | 1,67 | 1,73 | 1,69 | 1,71 | 1,73 | 4.275 | 2.381.538.500 |
| 20/1/2025 | 1,69 | 1,71 | 0,00% | 1,65 | 1,71 | 1,68 | 1,70 | 1,71 | 3.021 | 2.158.935.600 |
| 17/1/2025 | 1,68 | 1,71 | +1,79% | 1,68 | 1,74 | 1,70 | 1,70 | 1,71 | 9.801 | 4.486.582.700 |
| 16/1/2025 | 1,76 | 1,68 | -5,62% | 1,67 | 1,76 | 1,70 | 1,67 | 1,68 | 6.974 | 2.752.627.600 |
| 15/1/2025 | 1,66 | 1,78 | +7,88% | 1,65 | 1,79 | 1,73 | 1,77 | 1,79 | 8.939 | 3.334.693.800 |
| 14/1/2025 | 1,63 | 1,65 | +0,61% | 1,61 | 1,66 | 1,63 | 1,64 | 1,65 | 4.421 | 1.546.588.600 |
| 13/1/2025 | 1,66 | 1,64 | -1,20% | 1,60 | 1,67 | 1,63 | 1,63 | 1,64 | 4.502 | 1.204.813.400 |
| 10/1/2025 | 1,62 | 1,66 | +2,47% | 1,60 | 1,68 | 1,64 | 1,66 | 1,67 | 6.509 | 3.032.112.400 |
| 9/1/2025 | 1,58 | 1,62 | +1,25% | 1,58 | 1,65 | 1,61 | 1,61 | 1,63 | 7.899 | 2.691.598.200 |
| 8/1/2025 | 1,63 | 1,60 | -1,23% | 1,53 | 1,63 | 1,57 | 1,60 | 1,61 | 17.621 | 3.524.313.800 |
| 7/1/2025 | 1,59 | 1,62 | +3,85% | 1,55 | 1,63 | 1,59 | 1,62 | 1,63 | 6.528 | 2.862.337.300 |
| 6/1/2025 | 1,54 | 1,56 | +4,00% | 1,53 | 1,58 | 1,55 | 1,55 | 1,56 | 7.369 | 3.898.584.000 |
| 3/1/2025 | 1,52 | 1,50 | 0,00% | 1,45 | 1,54 | 1,48 | 1,49 | 1,50 | 8.692 | 2.693.288.500 |
| 2/1/2025 | 1,39 | 1,50 | +8,70% | 1,36 | 1,54 | 1,47 | 1,49 | 1,50 | 12.714 | 5.781.642.400 |
| 30/12/2024 | 1,40 | 1,38 | -1,43% | 1,33 | 1,42 | 1,36 | 1,38 | 1,39 | 16.338 | 5.249.000.000 |
| 27/12/2024 | 1,45 | 1,40 | -2,10% | 1,38 | 1,47 | 1,41 | 1,40 | 1,41 | 17.548 | 5.855.755.000 |
| 26/12/2024 | 1,55 | 1,43 | -7,74% | 1,42 | 1,57 | 1,47 | 1,42 | 1,43 | 12.098 | 5.231.835.800 |
| 23/12/2024 | 1,62 | 1,55 | -6,06% | 1,55 | 1,63 | 1,57 | 1,55 | 1,56 | 7.650 | 3.602.260.800 |
| 20/12/2024 | 1,62 | 1,65 | +1,23% | 1,60 | 1,71 | 1,65 | 1,65 | 1,66 | 11.110 | 6.062.646.700 |
| 19/12/2024 | 1,55 | 1,63 | +5,16% | 1,54 | 1,68 | 1,61 | 1,63 | 1,64 | 28.320 | 6.470.578.200 |
| 18/12/2024 | 1,85 | 1,55 | -17,11% | 1,51 | 1,85 | 1,64 | 1,54 | 1,56 | 18.786 | 9.180.951.400 |
| 17/12/2024 | 1,89 | 1,87 | -0,53% | 1,81 | 1,91 | 1,86 | 1,86 | 1,87 | 13.201 | 5.406.801.300 |
| 16/12/2024 | 1,96 | 1,88 | -4,08% | 1,87 | 1,99 | 1,93 | 1,87 | 1,88 | 6.670 | 3.354.266.900 |
| 13/12/2024 | 2,06 | 1,96 | -4,85% | 1,94 | 2,09 | 2,01 | 1,96 | 1,97 | 9.688 | 4.669.523.200 |
| 12/12/2024 | 2,12 | 2,06 | -6,36% | 2,03 | 2,14 | 2,08 | 2,06 | 2,07 | 11.759 | 4.611.922.600 |
| 11/12/2024 | 2,20 | 2,20 | +0,46% | 2,06 | 2,32 | 2,16 | 2,19 | 2,20 | 13.216 | 7.557.349.400 |
| 10/12/2024 | 2,14 | 2,19 | +5,29% | 2,12 | 2,22 | 2,17 | 2,18 | 2,19 | 11.295 | 5.871.949.500 |
| 9/12/2024 | 2,07 | 2,08 | +0,97% | 1,97 | 2,11 | 2,05 | 2,07 | 2,08 | 11.067 | 6.233.212.800 |
| 6/12/2024 | 2,32 | 2,06 | -11,59% | 2,02 | 2,37 | 2,17 | 2,05 | 2,07 | 15.781 | 9.143.081.000 |
| 5/12/2024 | 2,64 | 2,33 | -8,98% | 2,30 | 2,65 | 2,44 | 2,32 | 2,33 | 16.178 | 12.241.115.700 |
| 4/12/2024 | 2,53 | 2,56 | +1,99% | 2,48 | 2,62 | 2,55 | 2,56 | 2,57 | 14.807 | 6.163.115.100 |
| 3/12/2024 | 2,42 | 2,51 | +3,72% | 2,42 | 2,57 | 2,49 | 2,50 | 2,51 | 13.059 | 7.536.323.900 |
| 2/12/2024 | 2,40 | 2,42 | +0,83% | 2,33 | 2,51 | 2,42 | 2,41 | 2,42 | 12.654 | 5.376.180.700 |
| 29/11/2024 | 2,28 | 2,40 | +3,00% | 2,20 | 2,40 | 2,30 | 2,39 | 2,40 | 23.842 | 10.106.414.100 |
| 28/11/2024 | 2,69 | 2,33 | -13,38% | 2,30 | 2,72 | 2,48 | 2,32 | 2,33 | 19.718 | 10.626.930.000 |
| 27/11/2024 | 2,86 | 2,69 | -5,28% | 2,68 | 2,92 | 2,81 | 2,68 | 2,69 | 19.177 | 15.415.294.200 |
| 26/11/2024 | 2,76 | 2,84 | +3,27% | 2,71 | 2,87 | 2,79 | 2,84 | 2,85 | 14.486 | 12.581.201.600 |
| 25/11/2024 | 2,52 | 2,75 | +8,70% | 2,51 | 2,83 | 2,72 | 2,74 | 2,75 | 13.447 | 13.533.947.700 |
| 22/11/2024 | 2,45 | 2,53 | +5,42% | 2,29 | 2,53 | 2,44 | 2,53 | 2,54 | 10.597 | 8.339.971.700 |
| 21/11/2024 | 2,35 | 2,40 | +1,27% | 2,31 | 2,48 | 2,39 | 2,40 | 2,41 | 11.061 | 10.446.469.200 |
| 19/11/2024 | 2,30 | 2,37 | +2,60% | 2,27 | 2,39 | 2,33 | 2,37 | 2,38 | 9.002 | 5.291.668.500 |
| 18/11/2024 | 2,32 | 2,31 | +0,43% | 2,20 | 2,33 | 2,25 | 2,30 | 2,32 | 10.259 | 4.625.136.300 |
| 14/11/2024 | 2,17 | 2,30 | +5,99% | 2,17 | 2,35 | 2,27 | 2,29 | 2,30 | 11.644 | 13.175.841.900 |
| 13/11/2024 | 2,30 | 2,17 | +2,36% | 2,16 | 2,36 | 2,24 | 2,16 | 2,17 | 23.105 | 18.808.783.900 |
| 12/11/2024 | 2,07 | 2,12 | +1,92% | 2,05 | 2,12 | 2,08 | 2,11 | 2,12 | 6.526 | 3.484.714.500 |
| 11/11/2024 | 2,02 | 2,08 | +1,96% | 2,00 | 2,08 | 2,03 | 2,08 | 2,09 | 5.884 | 2.228.723.400 |
| 8/11/2024 | 2,02 | 2,04 | -1,45% | 2,00 | 2,06 | 2,02 | 2,03 | 2,05 | 8.461 | 2.433.263.300 |
| 7/11/2024 | 2,19 | 2,07 | -6,76% | 2,05 | 2,25 | 2,13 | 2,06 | 2,07 | 6.454 | 5.546.127.000 |
| 6/11/2024 | 2,09 | 2,22 | +3,74% | 2,08 | 2,22 | 2,14 | 2,20 | 2,22 | 7.824 | 4.335.569.800 |
| 5/11/2024 | 2,10 | 2,14 | +0,94% | 2,07 | 2,17 | 2,12 | 2,14 | 2,15 | 5.597 | 2.994.938.000 |
| 4/11/2024 | 1,98 | 2,12 | +9,28% | 1,98 | 2,14 | 2,08 | 2,12 | 2,13 | 10.713 | 4.658.075.300 |
| 1/11/2024 | 2,05 | 1,94 | -5,37% | 1,93 | 2,06 | 1,98 | 1,94 | 1,95 | 7.420 | 4.201.598.400 |
| 31/10/2024 | 2,15 | 2,05 | -5,09% | 2,04 | 2,17 | 2,09 | 2,04 | 2,05 | 6.786 | 3.469.120.900 |
| 30/10/2024 | 2,06 | 2,16 | +4,35% | 2,00 | 2,17 | 2,10 | 2,16 | 2,17 | 7.305 | 4.710.133.400 |
| 29/10/2024 | 2,14 | 2,07 | -3,27% | 2,07 | 2,18 | 2,12 | 2,07 | 2,08 | 6.797 | 3.256.087.300 |
| 28/10/2024 | 2,11 | 2,14 | +2,88% | 2,07 | 2,20 | 2,15 | 2,14 | 2,15 | 5.915 | 3.751.993.800 |
| 25/10/2024 | 1,98 | 2,08 | +5,05% | 1,98 | 2,14 | 2,08 | 2,08 | 2,09 | 10.743 | 5.500.607.400 |
| 24/10/2024 | 1,89 | 1,98 | +4,76% | 1,87 | 1,98 | 1,93 | 1,97 | 1,98 | 4.839 | 1.739.576.300 |
| 23/10/2024 | 1,88 | 1,89 | +0,53% | 1,85 | 1,91 | 1,88 | 1,88 | 1,89 | 4.925 | 2.697.598.800 |
| 22/10/2024 | 1,89 | 1,88 | -1,05% | 1,84 | 1,91 | 1,86 | 1,88 | 1,89 | 4.728 | 2.639.502.600 |
| 21/10/2024 | 1,85 | 1,90 | +2,15% | 1,85 | 1,93 | 1,89 | 1,90 | 1,91 | 4.432 | 2.900.485.800 |
| 18/10/2024 | 1,85 | 1,86 | +1,09% | 1,82 | 1,87 | 1,84 | 1,85 | 1,86 | 5.479 | 2.053.055.600 |
| 17/10/2024 | 1,87 | 1,84 | -1,08% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 5.672 | 2.133.395.600 |
| 16/10/2024 | 1,85 | 1,86 | +1,09% | 1,83 | 1,88 | 1,85 | 1,85 | 1,86 | 7.186 | 1.538.751.000 |
| 15/10/2024 | 1,85 | 1,84 | -0,54% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 3.084 | 1.463.830.300 |
| 14/10/2024 | 1,81 | 1,85 | +1,65% | 1,79 | 1,88 | 1,83 | 1,85 | 1,86 | 4.568 | 2.405.408.100 |
| 11/10/2024 | 1,84 | 1,82 | +0,55% | 1,79 | 1,84 | 1,81 | 1,81 | 1,82 | 4.357 | 1.236.146.200 |
| 10/10/2024 | 1,82 | 1,81 | 0,00% | 1,80 | 1,83 | 1,81 | 1,81 | 1,82 | 5.475 | 1.379.501.100 |
| 9/10/2024 | 1,84 | 1,81 | -1,63% | 1,80 | 1,85 | 1,81 | 1,81 | 1,82 | 9.300 | 1.660.063.200 |
| 8/10/2024 | 1,83 | 1,84 | +1,10% | 1,81 | 1,86 | 1,83 | 1,83 | 1,84 | 5.054 | 2.256.288.900 |
| 7/10/2024 | 1,84 | 1,82 | -1,09% | 1,82 | 1,86 | 1,83 | 1,82 | 1,83 | 5.271 | 1.854.062.000 |
| 4/10/2024 | 1,85 | 1,84 | -1,08% | 1,83 | 1,86 | 1,84 | 1,83 | 1,84 | 6.143 | 1.076.648.400 |
| 3/10/2024 | 1,85 | 1,86 | -0,53% | 1,82 | 1,86 | 1,84 | 1,85 | 1,86 | 6.379 | 1.669.916.300 |
| 2/10/2024 | 1,88 | 1,87 | +1,08% | 1,85 | 1,90 | 1,87 | 1,86 | 1,87 | 9.536 | 2.458.465.900 |
| 1/10/2024 | 1,87 | 1,85 | -0,54% | 1,84 | 1,89 | 1,85 | 1,85 | 1,86 | 11.436 | 2.451.627.900 |
| 30/9/2024 | 1,91 | 1,86 | 0,00% | 1,84 | 1,91 | 1,87 | 1,86 | 1,87 | 4.652 | 1.359.017.500 |
| 26/9/2024 | 1,88 | 1,86 | +1,09% | 1,85 | 1,93 | 1,88 | 1,85 | 1,86 | 14.841 | 3.264.055.100 |
| 25/9/2024 | 1,86 | 1,84 | -1,08% | 1,82 | 1,90 | 1,85 | 1,83 | 1,84 | 5.805 | 1.917.754.200 |
| 24/9/2024 | 1,91 | 1,86 | -0,53% | 1,86 | 1,95 | 1,89 | 1,86 | 1,87 | 5.582 | 2.137.422.000 |
| 23/9/2024 | 1,87 | 1,87 | 0,00% | 1,83 | 1,90 | 1,86 | 1,86 | 1,87 | 7.607 | 2.125.166.500 |
| 20/9/2024 | 2,00 | 1,87 | -6,97% | 1,85 | 2,01 | 1,90 | 1,87 | 1,88 | 15.772 | 6.839.949.800 |
| 19/9/2024 | 2,09 | 2,01 | -2,90% | 1,98 | 2,14 | 2,04 | 2,01 | 2,02 | 14.439 | 7.592.058.700 |
| 18/9/2024 | 2,08 | 2,07 | -0,96% | 2,06 | 2,24 | 2,14 | 2,07 | 2,08 | 11.091 | 8.158.794.000 |
| 17/9/2024 | 2,03 | 2,09 | +2,45% | 2,00 | 2,20 | 2,11 | 2,09 | 2,10 | 13.219 | 9.352.063.900 |
| 16/9/2024 | 2,01 | 2,04 | -1,92% | 1,92 | 2,09 | 2,02 | 2,04 | 2,05 | 7.945 | 5.546.238.400 |
| 13/9/2024 | 1,84 | 2,08 | +14,29% | 1,84 | 2,14 | 2,00 | 2,06 | 2,08 | 18.465 | 10.881.176.300 |
| 12/9/2024 | 1,96 | 1,82 | -2,67% | 1,82 | 2,03 | 1,90 | 1,82 | 1,83 | 10.032 | 6.744.024.100 |
| 11/9/2024 | 1,80 | 1,87 | +3,89% | 1,77 | 1,88 | 1,82 | 1,87 | 1,88 | 5.244 | 3.020.749.700 |
| 10/9/2024 | 1,82 | 1,80 | -0,55% | 1,75 | 1,82 | 1,78 | 1,79 | 1,80 | 7.213 | 3.137.053.200 |
| 9/9/2024 | 1,91 | 1,81 | -4,74% | 1,81 | 1,91 | 1,85 | 1,81 | 1,82 | 7.717 | 2.649.020.300 |
| 6/9/2024 | 1,91 | 1,90 | -0,52% | 1,90 | 2,00 | 1,93 | 1,90 | 1,91 | 7.107 | 2.986.021.100 |
| 5/9/2024 | 1,93 | 1,91 | -1,55% | 1,88 | 1,95 | 1,91 | 1,91 | 1,92 | 5.004 | 2.415.661.100 |
| 4/9/2024 | 1,92 | 1,94 | +1,57% | 1,92 | 1,97 | 1,94 | 1,93 | 1,94 | 6.738 | 2.586.772.800 |
| 3/9/2024 | 1,93 | 1,91 | -0,52% | 1,88 | 1,99 | 1,92 | 1,90 | 1,91 | 9.306 | 3.423.394.400 |
| 2/9/2024 | 1,96 | 1,92 | -2,54% | 1,91 | 1,97 | 1,93 | 1,92 | 1,93 | 4.475 | 1.564.376.800 |
| 30/8/2024 | 1,96 | 1,97 | -0,51% | 1,93 | 2,02 | 1,98 | 1,97 | 1,98 | 8.734 | 2.883.886.400 |
| 29/8/2024 | 2,03 | 1,98 | -3,41% | 1,93 | 2,04 | 1,97 | 1,97 | 1,98 | 13.854 | 3.212.885.400 |
| 28/8/2024 | 2,08 | 2,05 | -1,91% | 2,02 | 2,09 | 2,04 | 2,04 | 2,05 | 7.339 | 2.684.948.200 |
| 27/8/2024 | 2,07 | 2,09 | +0,97% | 2,05 | 2,14 | 2,08 | 2,08 | 2,09 | 12.412 | 4.114.878.300 |
| 26/8/2024 | 2,23 | 2,07 | -8,00% | 2,03 | 2,24 | 2,07 | 2,07 | 2,08 | 17.248 | 8.210.090.100 |
| 23/8/2024 | 2,17 | 2,25 | +4,65% | 2,14 | 2,29 | 2,21 | 2,24 | 2,25 | 12.288 | 7.747.005.600 |
| 22/8/2024 | 2,29 | 2,15 | -6,52% | 2,10 | 2,35 | 2,22 | 2,14 | 2,15 | 19.989 | 7.445.403.900 |
| 21/8/2024 | 2,15 | 2,30 | +12,75% | 2,14 | 2,54 | 2,35 | 2,29 | 2,30 | 31.772 | 23.640.602.900 |
| 20/8/2024 | 2,14 | 2,04 | -4,67% | 2,01 | 2,14 | 2,05 | 2,03 | 2,04 | 8.345 | 2.791.524.000 |
| 19/8/2024 | 1,92 | 2,14 | +12,04% | 1,92 | 2,14 | 2,05 | 2,14 | 2,15 | 13.000 | 4.786.062.300 |
| 16/8/2024 | 1,96 | 1,91 | -2,55% | 1,91 | 1,99 | 1,94 | 1,91 | 1,92 | 9.878 | 1.873.225.500 |
| 15/8/2024 | 1,92 | 1,96 | +2,62% | 1,87 | 1,99 | 1,93 | 1,95 | 1,96 | 7.901 | 2.836.023.900 |
| 14/8/2024 | 1,94 | 1,91 | -2,55% | 1,90 | 2,00 | 1,94 | 1,91 | 1,92 | 9.727 | 2.499.590.300 |
| 13/8/2024 | 1,90 | 1,96 | +3,70% | 1,89 | 2,03 | 1,96 | 1,95 | 1,96 | 9.179 | 4.958.353.900 |
| 12/8/2024 | 1,92 | 1,89 | -1,05% | 1,87 | 1,94 | 1,90 | 1,88 | 1,89 | 6.884 | 2.661.657.300 |
| 9/8/2024 | 1,86 | 1,91 | +3,24% | 1,84 | 1,92 | 1,88 | 1,90 | 1,91 | 6.217 | 3.057.470.300 |
| 8/8/2024 | 1,94 | 1,85 | -1,60% | 1,80 | 1,96 | 1,85 | 1,84 | 1,85 | 5.309 | 3.567.488.200 |
| 7/8/2024 | 1,73 | 1,88 | +9,94% | 1,73 | 1,90 | 1,82 | 1,87 | 1,88 | 6.946 | 3.973.125.300 |
| 6/8/2024 | 1,76 | 1,71 | -1,72% | 1,71 | 1,82 | 1,76 | 1,71 | 1,72 | 5.616 | 1.957.739.400 |
| 5/8/2024 | 1,76 | 1,74 | -5,95% | 1,71 | 1,78 | 1,74 | 1,74 | 1,75 | 9.892 | 2.945.036.500 |
| 2/8/2024 | 1,79 | 1,85 | +3,93% | 1,78 | 1,87 | 1,82 | 1,85 | 1,86 | 3.866 | 2.182.644.600 |
| 1/8/2024 | 1,80 | 1,78 | -2,20% | 1,76 | 1,86 | 1,80 | 1,78 | 1,79 | 4.882 | 1.658.044.400 |
| 31/7/2024 | 1,80 | 1,82 | +1,68% | 1,79 | 1,86 | 1,81 | 1,81 | 1,82 | 4.970 | 1.670.192.200 |
| 30/7/2024 | 1,81 | 1,79 | -2,19% | 1,75 | 1,82 | 1,78 | 1,78 | 1,80 | 6.139 | 2.134.061.100 |
| 29/7/2024 | 1,85 | 1,83 | -1,61% | 1,81 | 1,88 | 1,83 | 1,83 | 1,84 | 4.228 | 1.128.713.100 |
| 26/7/2024 | 1,83 | 1,86 | +2,20% | 1,82 | 1,89 | 1,84 | 1,86 | 1,87 | 3.971 | 1.475.985.200 |
| 25/7/2024 | 1,81 | 1,82 | +1,11% | 1,78 | 1,84 | 1,81 | 1,82 | 1,83 | 5.426 | 1.733.566.400 |
| 24/7/2024 | 1,84 | 1,80 | -2,17% | 1,80 | 1,84 | 1,81 | 1,80 | 1,81 | 5.248 | 1.522.215.900 |
| 23/7/2024 | 1,87 | 1,84 | -1,60% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 5.867 | 1.916.857.100 |
| 22/7/2024 | 1,87 | 1,87 | 0,00% | 1,87 | 1,93 | 1,88 | 1,86 | 1,87 | 3.251 | 1.470.264.900 |
| 19/7/2024 | 1,88 | 1,87 | 0,00% | 1,85 | 1,92 | 1,87 | 1,87 | 1,88 | 4.188 | 1.977.255.200 |
| 18/7/2024 | 1,94 | 1,87 | -4,59% | 1,86 | 1,94 | 1,89 | 1,86 | 1,87 | 2.348 | 3.228.458.000 |
| 17/7/2024 | 2,06 | 1,96 | -5,77% | 1,94 | 2,09 | 1,99 | 1,95 | 1,96 | 1.290 | 3.398.600.500 |
| 16/7/2024 | 2,08 | 2,08 | -0,95% | 2,06 | 2,14 | 2,09 | 2,07 | 2,08 | 4.675 | 1.752.556.500 |
| 15/7/2024 | 2,09 | 2,10 | +0,48% | 2,05 | 2,11 | 2,07 | 2,09 | 2,10 | 4.570 | 1.825.968.400 |
| 12/7/2024 | 2,16 | 2,09 | -2,79% | 2,09 | 2,16 | 2,12 | 2,09 | 2,10 | 2.991 | 1.496.642.400 |
| 11/7/2024 | 2,12 | 2,15 | +1,90% | 2,11 | 2,18 | 2,15 | 2,15 | 2,16 | 33 | 1.909.764.100 |
| 10/7/2024 | 2,17 | 2,11 | -1,86% | 2,11 | 2,22 | 2,15 | 2,11 | 2,12 | 8.858 | 3.454.698.400 |
| 9/7/2024 | 2,00 | 2,15 | +7,50% | 1,99 | 2,19 | 2,11 | 2,15 | 2,16 | 1.103 | 8.185.553.600 |
| 8/7/2024 | 2,05 | 2,00 | -2,91% | 1,98 | 2,06 | 2,00 | 2,00 | 2,01 | 6.859 | 2.446.108.300 |
| 5/7/2024 | 1,88 | 2,06 | +10,16% | 1,85 | 2,06 | 1,94 | 2,05 | 2,06 | 1.093 | 6.499.803.300 |
| 4/7/2024 | 1,91 | 1,87 | 0,00% | 1,85 | 1,97 | 1,90 | 1,87 | 1,88 | 6.215 | 5.437.022.500 |
| 3/7/2024 | 1,82 | 1,87 | +3,89% | 1,80 | 1,90 | 1,84 | 1,87 | 1,88 | 6.046 | 3.745.167.200 |
| 2/7/2024 | 1,96 | 1,80 | -7,69% | 1,80 | 1,96 | 1,86 | 1,80 | 1,81 | 7.184 | 4.138.349.600 |
| 1/7/2024 | 1,95 | 1,95 | -0,51% | 1,93 | 2,00 | 1,96 | 1,94 | 1,95 | 6.212 | 959.908.000 |
| 28/6/2024 | 1,99 | 1,96 | -2,49% | 1,92 | 2,01 | 1,97 | 1,96 | 1,97 | 5.072 | 2.025.302.400 |
| 27/6/2024 | 1,90 | 2,01 | +5,79% | 1,88 | 2,01 | 1,94 | 2,00 | 2,02 | 4.781 | 2.093.555.300 |
| 26/6/2024 | 1,90 | 1,90 | -1,04% | 1,86 | 1,92 | 1,88 | 1,89 | 1,90 | 6.213 | 1.547.951.400 |
| 25/6/2024 | 1,95 | 1,92 | -2,54% | 1,91 | 1,98 | 1,93 | 1,92 | 1,93 | 3.348 | 1.156.591.000 |
| 24/6/2024 | 1,91 | 1,97 | +3,68% | 1,90 | 1,97 | 1,94 | 1,96 | 1,97 | 4.584 | 1.610.420.200 |
| 21/6/2024 | 1,90 | 1,90 | -0,52% | 1,88 | 1,93 | 1,89 | 1,89 | 1,90 | 6.882 | 1.822.161.500 |
| 20/6/2024 | 1,91 | 1,91 | +1,06% | 1,87 | 1,95 | 1,90 | 1,90 | 1,91 | 8.145 | 2.014.585.500 |
| 19/6/2024 | 1,91 | 1,89 | -1,05% | 1,86 | 1,92 | 1,89 | 1,88 | 1,89 | 4.416 | 1.749.758.800 |
| 18/6/2024 | 1,99 | 1,91 | -5,45% | 1,90 | 2,04 | 1,95 | 1,90 | 1,91 | 5.238 | 1.634.700.200 |
| 17/6/2024 | 2,01 | 2,02 | +0,50% | 1,97 | 2,04 | 2,00 | 2,02 | 2,04 | 3.546 | 1.315.828.300 |
| 14/6/2024 | 1,93 | 2,01 | +4,15% | 1,91 | 2,02 | 1,96 | 2,00 | 2,01 | 3.413 | 1.780.931.000 |
| 13/6/2024 | 1,90 | 1,93 | +1,58% | 1,88 | 1,98 | 1,93 | 1,93 | 1,94 | 4.523 | 2.052.937.400 |
| 12/6/2024 | 1,94 | 1,90 | -1,55% | 1,87 | 1,97 | 1,90 | 1,89 | 1,90 | 8.133 | 2.676.806.400 |
| 11/6/2024 | 1,86 | 1,93 | +3,21% | 1,86 | 1,95 | 1,90 | 1,92 | 1,93 | 8.759 | 2.335.544.800 |
| 10/6/2024 | 1,91 | 1,87 | -1,58% | 1,86 | 1,93 | 1,89 | 1,86 | 1,88 | 7.164 | 1.311.073.600 |
| 7/6/2024 | 1,88 | 1,90 | -2,06% | 1,87 | 1,93 | 1,89 | 1,90 | 1,91 | 9.103 | 2.867.093.300 |
| 6/6/2024 | 1,92 | 1,94 | +1,57% | 1,92 | 2,02 | 1,97 | 1,94 | 1,95 | 6.138 | 2.665.221.800 |
| 5/6/2024 | 1,94 | 1,91 | -1,55% | 1,91 | 1,99 | 1,94 | 1,91 | 1,92 | 5.347 | 1.424.031.500 |
| 4/6/2024 | 1,95 | 1,94 | -0,51% | 1,92 | 1,97 | 1,93 | 1,93 | 1,94 | 7.067 | 1.523.158.500 |
| 3/6/2024 | 1,93 | 1,95 | +1,04% | 1,91 | 2,00 | 1,96 | 1,94 | 1,95 | 6.206 | 2.482.281.600 |
| 31/5/2024 | 1,98 | 1,93 | -2,53% | 1,93 | 1,99 | 1,95 | 1,93 | 1,94 | 7.152 | 1.672.732.500 |
| 29/5/2024 | 2,00 | 1,98 | -2,94% | 1,96 | 2,06 | 1,99 | 1,97 | 1,98 | 5.483 | 2.409.977.700 |
| 28/5/2024 | 2,14 | 2,04 | -3,32% | 2,02 | 2,16 | 2,06 | 2,03 | 2,04 | 5.844 | 2.322.095.000 |
| 27/5/2024 | 2,04 | 2,11 | +3,43% | 2,04 | 2,11 | 2,07 | 2,10 | 2,12 | 3.891 | 1.481.720.700 |
| 24/5/2024 | 2,05 | 2,04 | -0,49% | 2,03 | 2,11 | 2,06 | 2,04 | 2,05 | 3.655 | 1.421.947.800 |
| 23/5/2024 | 2,00 | 2,05 | +2,50% | 1,97 | 2,05 | 2,01 | 2,04 | 2,05 | 3.841 | 1.348.135.100 |
| 22/5/2024 | 2,04 | 2,00 | -2,44% | 1,99 | 2,05 | 2,01 | 2,00 | 2,01 | 4.252 | 1.395.306.300 |
| 21/5/2024 | 2,03 | 2,05 | +0,49% | 2,02 | 2,08 | 2,05 | 2,04 | 2,06 | 4.084 | 1.409.149.600 |
| 20/5/2024 | 2,00 | 2,04 | +1,49% | 1,97 | 2,11 | 2,04 | 2,04 | 2,05 | 5.434 | 2.580.209.500 |
| 17/5/2024 | 1,97 | 2,01 | +1,01% | 1,96 | 2,03 | 2,00 | 2,01 | 2,02 | 7.345 | 3.268.941.200 |
| 16/5/2024 | 2,12 | 1,99 | -7,44% | 1,96 | 2,17 | 2,01 | 1,99 | 2,00 | 7.757 | 5.899.257.500 |
| 15/5/2024 | 2,22 | 2,15 | -3,59% | 2,13 | 2,26 | 2,18 | 2,14 | 2,15 | 8.083 | 2.360.742.400 |
| 14/5/2024 | 2,20 | 2,23 | +0,90% | 2,19 | 2,26 | 2,23 | 2,22 | 2,23 | 5.251 | 1.789.718.300 |
| 13/5/2024 | 2,23 | 2,21 | -1,78% | 2,19 | 2,27 | 2,22 | 2,20 | 2,22 | 6.184 | 1.497.937.000 |
| 10/5/2024 | 2,31 | 2,25 | -0,88% | 2,23 | 2,37 | 2,29 | 2,24 | 2,25 | 652 | 3.575.674.300 |
| 9/5/2024 | 2,28 | 2,27 | -4,22% | 2,23 | 2,32 | 2,26 | 2,27 | 2,28 | 1.315 | 2.666.071.300 |
| 8/5/2024 | 2,26 | 2,37 | +2,16% | 2,17 | 2,39 | 2,29 | 2,36 | 2,37 | 9.408 | 3.941.477.400 |
| 7/5/2024 | 2,38 | 2,32 | -2,11% | 2,27 | 2,42 | 2,34 | 2,31 | 2,32 | 9.877 | 4.435.225.000 |
| 6/5/2024 | 2,37 | 2,37 | -0,84% | 2,33 | 2,44 | 2,38 | 2,37 | 2,38 | 9.793 | 3.027.230.500 |
| 3/5/2024 | 2,38 | 2,39 | +5,75% | 2,29 | 2,42 | 2,36 | 2,39 | 2,40 | 3.789 | 6.124.051.100 |
| 2/5/2024 | 2,08 | 2,26 | +12,44% | 2,08 | 2,26 | 2,20 | 2,25 | 2,26 | 3.827 | 5.944.557.100 |
| 30/4/2024 | 2,07 | 2,01 | -3,37% | 2,00 | 2,10 | 2,03 | 2,01 | 2,03 | 893 | 3.178.162.200 |
| 29/4/2024 | 2,10 | 2,08 | -0,95% | 2,07 | 2,14 | 2,10 | 2,08 | 2,09 | 6.714 | 2.539.531.200 |
| 26/4/2024 | 2,05 | 2,10 | +4,48% | 2,04 | 2,14 | 2,07 | 2,09 | 2,10 | 8.875 | 2.360.891.900 |
| 25/4/2024 | 2,00 | 2,01 | +0,50% | 1,93 | 2,04 | 1,98 | 2,01 | 2,02 | 7.361 | 2.140.283.900 |
| 24/4/2024 | 2,09 | 2,00 | -3,85% | 1,96 | 2,12 | 2,01 | 2,00 | 2,01 | 9.054 | 3.785.786.300 |
| 23/4/2024 | 2,12 | 2,08 | -2,35% | 2,06 | 2,23 | 2,14 | 2,08 | 2,09 | 8.839 | 5.293.358.000 |
| 22/4/2024 | 1,97 | 2,13 | +10,94% | 1,96 | 2,15 | 2,05 | 2,12 | 2,13 | 9.290 | 5.229.407.100 |
| 19/4/2024 | 1,78 | 1,92 | +6,67% | 1,78 | 1,95 | 1,89 | 1,91 | 1,93 | 9.492 | 6.653.929.100 |