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.
DASA3F - DASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,82 | 1,81 | +0,56% | 1,78 | 1,82 | 1,80 | 1,78 | 1,81 | 141 | 283.331 |
| 16/4/2025 | 1,85 | 1,80 | -1,64% | 1,79 | 1,85 | 1,81 | 1,80 | 1,81 | 97 | 357.348 |
| 15/4/2025 | 1,82 | 1,83 | +3,39% | 1,79 | 1,84 | 1,82 | 1,79 | 1,83 | 96 | 241.208 |
| 14/4/2025 | 1,76 | 1,77 | -1,67% | 1,74 | 1,81 | 1,77 | 1,77 | 1,78 | 118 | 295.436 |
| 11/4/2025 | 1,86 | 1,80 | -0,55% | 1,74 | 1,86 | 1,77 | 1,76 | 1,80 | 153 | 410.730 |
| 10/4/2025 | 1,86 | 1,81 | -2,69% | 1,80 | 1,86 | 1,82 | 1,81 | 1,84 | 186 | 209.198 |
| 9/4/2025 | 1,72 | 1,86 | +7,51% | 1,71 | 1,86 | 1,78 | 1,79 | 1,86 | 118 | 362.749 |
| 8/4/2025 | 1,83 | 1,73 | -2,81% | 1,73 | 1,85 | 1,78 | 1,73 | 1,78 | 110 | 245.175 |
| 7/4/2025 | 1,81 | 1,78 | -3,78% | 1,72 | 1,84 | 1,78 | 1,78 | 1,85 | 131 | 416.394 |
| 4/4/2025 | 1,90 | 1,85 | -2,63% | 1,78 | 1,90 | 1,81 | 1,79 | 1,85 | 145 | 379.514 |
| 3/4/2025 | 1,86 | 1,90 | +3,83% | 1,83 | 1,90 | 1,85 | 1,85 | 1,90 | 101 | 367.400 |
| 2/4/2025 | 1,89 | 1,83 | -4,19% | 1,83 | 1,94 | 1,88 | 1,83 | 1,87 | 145 | 455.995 |
| 1/4/2025 | 1,84 | 1,91 | +2,14% | 1,78 | 1,94 | 1,88 | 1,88 | 1,91 | 152 | 439.447 |
| 31/3/2025 | 1,95 | 1,87 | -3,11% | 1,85 | 1,97 | 1,88 | 1,84 | 1,87 | 158 | 382.266 |
| 28/3/2025 | 1,99 | 1,93 | -2,53% | 1,93 | 1,99 | 1,96 | 1,93 | 1,99 | 80 | 179.247 |
| 27/3/2025 | 2,09 | 1,98 | -5,71% | 1,90 | 2,19 | 1,98 | 1,98 | 2,01 | 331 | 763.628 |
| 26/3/2025 | 2,10 | 2,10 | +2,94% | 2,10 | 2,18 | 2,14 | 2,10 | 2,13 | 187 | 485.055 |
| 25/3/2025 | 2,11 | 2,04 | -1,92% | 1,99 | 2,14 | 2,07 | 2,04 | 2,08 | 134 | 510.506 |
| 24/3/2025 | 1,99 | 2,08 | +8,90% | 1,98 | 2,11 | 2,05 | 2,04 | 2,08 | 449 | 1.243.977 |
| 21/3/2025 | 1,92 | 1,91 | +1,60% | 1,86 | 1,98 | 1,90 | 1,91 | 1,93 | 99 | 347.172 |
| 20/3/2025 | 1,97 | 1,88 | -3,59% | 1,88 | 1,97 | 1,90 | 1,88 | 1,90 | 87 | 332.940 |
| 19/3/2025 | 1,93 | 1,95 | +1,04% | 1,88 | 1,95 | 1,91 | 1,90 | 1,95 | 96 | 340.117 |
| 18/3/2025 | 1,92 | 1,93 | -1,03% | 1,87 | 1,96 | 1,90 | 1,87 | 1,93 | 126 | 345.240 |
| 17/3/2025 | 1,92 | 1,95 | +2,63% | 1,90 | 1,96 | 1,92 | 1,90 | 1,95 | 107 | 346.930 |
| 14/3/2025 | 1,99 | 1,90 | -4,04% | 1,90 | 1,99 | 1,94 | 1,90 | 1,95 | 132 | 327.018 |
| 13/3/2025 | 1,86 | 1,98 | +9,39% | 1,86 | 1,98 | 1,92 | 1,94 | 1,98 | 262 | 544.161 |
| 12/3/2025 | 1,79 | 1,81 | 0,00% | 1,79 | 1,88 | 1,84 | 1,81 | 1,84 | 96 | 315.582 |
| 11/3/2025 | 1,70 | 1,81 | +6,47% | 1,68 | 1,85 | 1,75 | 1,81 | 1,84 | 168 | 445.582 |
| 10/3/2025 | 1,68 | 1,70 | +1,19% | 1,67 | 1,77 | 1,72 | 1,70 | 1,72 | 142 | 302.326 |
| 7/3/2025 | 1,66 | 1,68 | +1,82% | 1,60 | 1,72 | 1,64 | 1,68 | 1,71 | 187 | 904.685 |
| 6/3/2025 | 1,68 | 1,65 | +0,61% | 1,61 | 1,70 | 1,65 | 1,62 | 1,65 | 128 | 356.791 |
| 5/3/2025 | 1,71 | 1,64 | -1,20% | 1,64 | 1,72 | 1,67 | 1,64 | 1,70 | 69 | 193.478 |
| 28/2/2025 | 1,70 | 1,66 | -1,19% | 1,66 | 1,73 | 1,68 | 1,66 | 1,70 | 111 | 340.502 |
| 27/2/2025 | 1,71 | 1,68 | -0,59% | 1,68 | 1,73 | 1,69 | 1,68 | 1,74 | 83 | 273.689 |
| 26/2/2025 | 1,75 | 1,69 | -1,17% | 1,68 | 1,75 | 1,71 | 1,69 | 1,74 | 91 | 242.081 |
| 25/2/2025 | 1,74 | 1,71 | +0,59% | 1,68 | 1,76 | 1,72 | 1,71 | 1,75 | 126 | 362.510 |
| 24/2/2025 | 1,79 | 1,70 | -6,08% | 1,70 | 1,81 | 1,72 | 1,70 | 1,73 | 195 | 352.746 |
| 21/2/2025 | 1,74 | 1,81 | +5,23% | 1,73 | 1,81 | 1,77 | 1,74 | 1,81 | 118 | 314.084 |
| 20/2/2025 | 1,77 | 1,72 | -1,15% | 1,72 | 1,78 | 1,74 | 1,72 | 1,78 | 85 | 247.868 |
| 19/2/2025 | 1,83 | 1,74 | -7,45% | 1,74 | 1,84 | 1,78 | 1,74 | 1,77 | 157 | 412.541 |
| 18/2/2025 | 1,87 | 1,88 | +3,30% | 1,81 | 1,90 | 1,85 | 1,80 | 1,89 | 113 | 314.159 |
| 17/2/2025 | 1,77 | 1,82 | +1,11% | 1,77 | 1,90 | 1,84 | 1,82 | 1,86 | 230 | 524.364 |
| 14/2/2025 | 1,73 | 1,80 | +5,26% | 1,72 | 1,80 | 1,75 | 1,77 | 1,80 | 157 | 563.742 |
| 13/2/2025 | 1,72 | 1,71 | -1,16% | 1,71 | 1,75 | 1,72 | 1,71 | 1,74 | 89 | 211.631 |
| 12/2/2025 | 1,79 | 1,73 | -1,14% | 1,73 | 1,79 | 1,74 | 1,73 | 1,78 | 97 | 347.745 |
| 11/2/2025 | 1,81 | 1,75 | -2,78% | 1,74 | 1,81 | 1,77 | 1,75 | 1,80 | 136 | 343.817 |
| 10/2/2025 | 1,86 | 1,80 | +1,12% | 1,75 | 1,86 | 1,77 | 1,76 | 1,80 | 147 | 448.288 |
| 7/2/2025 | 1,80 | 1,78 | -2,73% | 1,77 | 1,84 | 1,79 | 1,77 | 1,81 | 195 | 568.396 |
| 6/2/2025 | 1,82 | 1,83 | 0,00% | 1,80 | 1,87 | 1,82 | 1,82 | 1,86 | 120 | 336.785 |
| 5/2/2025 | 1,86 | 1,83 | +1,67% | 1,82 | 1,91 | 1,85 | 1,83 | 1,87 | 151 | 561.861 |
| 4/2/2025 | 1,87 | 1,80 | -3,74% | 1,79 | 1,87 | 1,82 | 1,80 | 1,84 | 113 | 423.517 |
| 3/2/2025 | 1,86 | 1,87 | +2,19% | 1,79 | 1,88 | 1,82 | 1,83 | 1,87 | 197 | 609.975 |
| 31/1/2025 | 1,89 | 1,83 | -1,08% | 1,83 | 1,90 | 1,85 | 1,83 | 1,89 | 113 | 352.991 |
| 30/1/2025 | 1,85 | 1,85 | +0,54% | 1,84 | 1,90 | 1,86 | 1,85 | 1,89 | 104 | 408.864 |
| 29/1/2025 | 1,88 | 1,84 | -2,13% | 1,83 | 1,94 | 1,87 | 1,84 | 1,88 | 154 | 429.780 |
| 28/1/2025 | 1,90 | 1,88 | -2,08% | 1,88 | 1,98 | 1,93 | 1,88 | 1,92 | 82 | 281.986 |
| 27/1/2025 | 1,86 | 1,92 | +4,35% | 1,83 | 1,99 | 1,93 | 1,92 | 1,97 | 179 | 543.305 |
| 24/1/2025 | 1,86 | 1,84 | +0,55% | 1,83 | 1,90 | 1,86 | 1,84 | 1,87 | 72 | 324.525 |
| 23/1/2025 | 1,90 | 1,83 | -3,17% | 1,83 | 1,90 | 1,85 | 1,83 | 1,88 | 88 | 310.391 |
| 22/1/2025 | 1,82 | 1,89 | +3,85% | 1,82 | 1,89 | 1,86 | 1,86 | 1,89 | 161 | 442.271 |
| 21/1/2025 | 1,85 | 1,82 | -0,55% | 1,81 | 1,90 | 1,84 | 1,82 | 1,87 | 87 | 280.717 |
| 20/1/2025 | 1,89 | 1,83 | -3,17% | 1,83 | 1,91 | 1,86 | 1,83 | 1,90 | 133 | 246.787 |
| 17/1/2025 | 1,89 | 1,89 | +2,16% | 1,84 | 1,92 | 1,88 | 1,88 | 1,89 | 87 | 284.162 |
| 16/1/2025 | 1,90 | 1,85 | -2,63% | 1,83 | 1,93 | 1,87 | 1,85 | 1,90 | 111 | 346.431 |
| 15/1/2025 | 1,81 | 1,90 | +0,53% | 1,81 | 1,95 | 1,89 | 1,90 | 1,95 | 206 | 589.471 |
| 14/1/2025 | 1,85 | 1,89 | +3,28% | 1,82 | 1,89 | 1,83 | 1,81 | 1,89 | 104 | 402.572 |
| 13/1/2025 | 1,95 | 1,83 | -5,67% | 1,83 | 1,95 | 1,86 | 1,83 | 1,87 | 77 | 179.072 |
| 10/1/2025 | 1,92 | 1,94 | +1,04% | 1,82 | 1,94 | 1,85 | 1,86 | 1,94 | 130 | 431.167 |
| 9/1/2025 | 1,99 | 1,92 | -3,03% | 1,83 | 1,99 | 1,88 | 1,83 | 1,92 | 259 | 601.558 |
| 8/1/2025 | 2,11 | 1,98 | -5,26% | 1,91 | 2,11 | 1,95 | 1,93 | 1,98 | 207 | 399.277 |
| 7/1/2025 | 2,04 | 2,09 | +2,96% | 1,99 | 2,14 | 2,07 | 2,04 | 2,09 | 334 | 524.099 |
| 6/1/2025 | 1,98 | 2,03 | +0,50% | 1,93 | 2,06 | 1,98 | 2,00 | 2,03 | 205 | 523.485 |
| 3/1/2025 | 1,89 | 2,02 | +8,60% | 1,89 | 2,02 | 1,97 | 1,93 | 2,02 | 331 | 701.330 |
| 2/1/2025 | 1,92 | 1,86 | -2,11% | 1,84 | 1,94 | 1,88 | 1,86 | 1,89 | 204 | 420.614 |
| 30/12/2024 | 2,04 | 1,90 | -8,65% | 1,88 | 2,07 | 1,93 | 1,89 | 1,90 | 354 | 747.199 |
| 27/12/2024 | 2,05 | 2,08 | +5,05% | 1,99 | 2,10 | 2,04 | 2,04 | 2,08 | 184 | 610.449 |
| 26/12/2024 | 1,98 | 1,98 | +1,02% | 1,95 | 2,07 | 2,01 | 1,98 | 2,03 | 268 | 754.805 |
| 23/12/2024 | 1,84 | 1,96 | +12,64% | 1,79 | 2,00 | 1,90 | 1,88 | 1,96 | 235 | 664.804 |
| 20/12/2024 | 1,75 | 1,74 | +1,16% | 1,74 | 1,84 | 1,78 | 1,74 | 1,83 | 103 | 295.592 |
| 19/12/2024 | 1,72 | 1,72 | -2,27% | 1,69 | 1,79 | 1,72 | 1,72 | 1,79 | 177 | 394.928 |
| 18/12/2024 | 1,90 | 1,76 | -4,86% | 1,72 | 1,92 | 1,80 | 1,74 | 1,76 | 182 | 607.255 |
| 17/12/2024 | 2,05 | 1,85 | -4,15% | 1,83 | 2,05 | 1,86 | 1,85 | 1,92 | 256 | 712.708 |
| 16/12/2024 | 2,03 | 1,93 | -3,50% | 1,91 | 2,05 | 1,97 | 1,90 | 1,93 | 259 | 780.214 |
| 13/12/2024 | 2,09 | 2,00 | -3,85% | 2,00 | 2,14 | 2,04 | 2,00 | 2,03 | 208 | 653.453 |
| 12/12/2024 | 2,21 | 2,08 | -0,95% | 2,04 | 2,21 | 2,08 | 2,08 | 2,14 | 149 | 424.751 |
| 11/12/2024 | 2,08 | 2,10 | +2,44% | 2,08 | 2,20 | 2,13 | 2,10 | 2,17 | 120 | 333.227 |
| 10/12/2024 | 2,04 | 2,05 | +0,49% | 2,04 | 2,13 | 2,09 | 2,05 | 2,13 | 94 | 284.323 |
| 9/12/2024 | 2,18 | 2,04 | -6,85% | 2,03 | 2,24 | 2,10 | 2,03 | 2,08 | 337 | 1.141.550 |
| 6/12/2024 | 2,21 | 2,19 | +0,46% | 2,17 | 2,38 | 2,26 | 2,19 | 2,24 | 180 | 616.063 |
| 5/12/2024 | 2,22 | 2,18 | -0,46% | 2,18 | 2,26 | 2,23 | 2,18 | 2,25 | 136 | 293.596 |
| 4/12/2024 | 2,36 | 2,19 | -6,01% | 2,18 | 2,36 | 2,22 | 2,19 | 2,21 | 543 | 1.355.892 |
| 3/12/2024 | 2,34 | 2,33 | +1,30% | 2,24 | 2,34 | 2,29 | 2,26 | 2,33 | 91 | 268.221 |
| 2/12/2024 | 2,26 | 2,30 | +0,88% | 2,19 | 2,40 | 2,31 | 2,30 | 2,37 | 235 | 637.122 |
| 29/11/2024 | 2,24 | 2,28 | +5,07% | 2,06 | 2,28 | 2,14 | 2,14 | 2,28 | 239 | 736.780 |
| 28/11/2024 | 2,39 | 2,17 | -7,26% | 2,17 | 2,39 | 2,23 | 2,16 | 2,17 | 273 | 920.002 |
| 27/11/2024 | 2,54 | 2,34 | -6,77% | 2,33 | 2,54 | 2,40 | 2,34 | 2,41 | 232 | 841.141 |
| 26/11/2024 | 2,35 | 2,51 | +0,40% | 2,35 | 2,52 | 2,47 | 2,43 | 2,51 | 145 | 783.940 |
| 25/11/2024 | 2,28 | 2,50 | +11,11% | 2,21 | 2,50 | 2,35 | 2,43 | 2,50 | 174 | 719.591 |
| 22/11/2024 | 2,24 | 2,25 | +1,81% | 2,24 | 2,32 | 2,27 | 2,25 | 2,30 | 82 | 310.961 |
| 21/11/2024 | 2,33 | 2,21 | -2,21% | 2,21 | 2,33 | 2,24 | 2,20 | 2,28 | 121 | 330.553 |
| 19/11/2024 | 2,21 | 2,26 | +7,11% | 2,18 | 2,32 | 2,25 | 2,26 | 2,33 | 239 | 738.193 |
| 18/11/2024 | 2,15 | 2,11 | -2,31% | 2,10 | 2,29 | 2,15 | 2,11 | 2,18 | 220 | 735.316 |
| 14/11/2024 | 2,29 | 2,16 | -3,57% | 2,16 | 2,29 | 2,20 | 2,16 | 2,23 | 323 | 799.848 |
| 13/11/2024 | 2,41 | 2,24 | -6,28% | 2,19 | 2,41 | 2,25 | 2,24 | 2,27 | 375 | 1.109.967 |
| 12/11/2024 | 2,48 | 2,39 | -1,65% | 2,32 | 2,48 | 2,37 | 2,34 | 2,39 | 228 | 1.006.839 |
| 11/11/2024 | 2,48 | 2,43 | -3,57% | 2,41 | 2,51 | 2,46 | 2,43 | 2,45 | 218 | 942.110 |
| 8/11/2024 | 2,59 | 2,52 | -2,70% | 2,46 | 2,59 | 2,49 | 2,48 | 2,52 | 283 | 1.117.027 |
| 7/11/2024 | 2,73 | 2,59 | -1,52% | 2,53 | 2,82 | 2,66 | 2,54 | 2,59 | 307 | 961.751 |
| 6/11/2024 | 2,66 | 2,63 | 0,00% | 2,58 | 2,71 | 2,64 | 2,63 | 2,73 | 84 | 517.365 |
| 5/11/2024 | 2,62 | 2,63 | +1,54% | 2,54 | 2,74 | 2,66 | 2,63 | 2,71 | 144 | 956.716 |
| 4/11/2024 | 2,56 | 2,59 | +2,37% | 2,53 | 2,62 | 2,58 | 2,54 | 2,59 | 110 | 564.075 |
| 1/11/2024 | 2,65 | 2,53 | -5,60% | 2,53 | 2,68 | 2,57 | 2,53 | 2,68 | 189 | 984.029 |
| 31/10/2024 | 2,63 | 2,68 | +3,08% | 2,59 | 2,75 | 2,62 | 2,68 | 2,76 | 154 | 813.195 |
| 30/10/2024 | 2,60 | 2,60 | +0,78% | 2,57 | 2,63 | 2,60 | 2,60 | 2,64 | 89 | 468.632 |
| 29/10/2024 | 2,63 | 2,58 | -0,77% | 2,57 | 2,64 | 2,60 | 2,58 | 2,64 | 185 | 1.283.634 |
| 28/10/2024 | 2,65 | 2,60 | -4,06% | 2,60 | 2,72 | 2,65 | 2,60 | 2,65 | 289 | 640.731 |
| 25/10/2024 | 2,74 | 2,71 | +1,12% | 2,65 | 2,75 | 2,68 | 2,64 | 2,71 | 111 | 475.456 |
| 24/10/2024 | 2,64 | 2,68 | +2,68% | 2,64 | 2,75 | 2,71 | 2,68 | 2,75 | 100 | 578.325 |
| 23/10/2024 | 2,78 | 2,61 | -5,09% | 2,61 | 2,78 | 2,66 | 2,60 | 2,71 | 133 | 555.569 |
| 22/10/2024 | 2,79 | 2,75 | -1,43% | 2,68 | 2,81 | 2,71 | 2,70 | 2,75 | 184 | 842.963 |
| 21/10/2024 | 2,89 | 2,79 | -2,45% | 2,78 | 2,90 | 2,82 | 2,79 | 2,81 | 160 | 663.642 |
| 18/10/2024 | 2,99 | 2,86 | -3,38% | 2,86 | 2,99 | 2,91 | 2,86 | 2,93 | 147 | 642.777 |
| 17/10/2024 | 3,00 | 2,96 | -1,00% | 2,92 | 3,00 | 2,94 | 2,96 | 2,98 | 108 | 374.759 |
| 16/10/2024 | 2,95 | 2,99 | +3,10% | 2,92 | 2,99 | 2,96 | 2,95 | 2,99 | 153 | 938.772 |
| 15/10/2024 | 2,96 | 2,90 | -3,97% | 2,90 | 3,04 | 2,97 | 2,90 | 2,98 | 122 | 648.505 |
| 14/10/2024 | 2,94 | 3,02 | +0,67% | 2,94 | 3,03 | 2,99 | 2,97 | 3,02 | 151 | 1.070.953 |
| 11/10/2024 | 3,01 | 3,00 | +0,67% | 2,91 | 3,04 | 2,97 | 3,00 | 3,04 | 134 | 663.636 |
| 10/10/2024 | 3,00 | 2,98 | +0,34% | 2,89 | 3,08 | 2,96 | 2,92 | 2,98 | 217 | 1.203.654 |
| 9/10/2024 | 3,11 | 2,97 | -3,26% | 2,97 | 3,13 | 3,06 | 2,97 | 3,04 | 237 | 1.205.716 |
| 8/10/2024 | 2,91 | 3,07 | +1,32% | 2,91 | 3,12 | 3,06 | 3,07 | 3,12 | 217 | 1.056.241 |
| 7/10/2024 | 2,98 | 3,03 | +2,71% | 2,95 | 3,03 | 2,99 | 2,95 | 3,03 | 112 | 568.921 |
| 4/10/2024 | 2,90 | 2,95 | +1,72% | 2,90 | 3,00 | 2,96 | 2,95 | 2,99 | 168 | 531.476 |
| 3/10/2024 | 2,92 | 2,90 | +3,57% | 2,82 | 2,95 | 2,91 | 2,90 | 2,94 | 113 | 672.610 |
| 2/10/2024 | 2,80 | 2,80 | +1,82% | 2,80 | 2,99 | 2,90 | 2,80 | 2,91 | 159 | 1.058.043 |
| 1/10/2024 | 2,72 | 2,75 | +2,23% | 2,69 | 2,89 | 2,81 | 2,75 | 2,79 | 223 | 1.107.766 |
| 30/9/2024 | 2,79 | 2,69 | +2,28% | 2,69 | 2,79 | 2,73 | 2,68 | 2,75 | 105 | 701.627 |
| 26/9/2024 | 2,69 | 2,63 | -2,59% | 2,63 | 2,78 | 2,69 | 2,62 | 2,68 | 156 | 690.755 |
| 25/9/2024 | 2,78 | 2,70 | -2,53% | 2,70 | 2,78 | 2,73 | 2,70 | 2,74 | 127 | 704.601 |
| 24/9/2024 | 2,73 | 2,77 | +2,97% | 2,71 | 2,80 | 2,74 | 2,71 | 2,77 | 96 | 702.726 |
| 23/9/2024 | 2,85 | 2,69 | -3,93% | 2,65 | 2,85 | 2,71 | 2,65 | 2,69 | 224 | 1.540.669 |
| 20/9/2024 | 2,99 | 2,80 | -5,08% | 2,80 | 2,99 | 2,87 | 2,80 | 2,81 | 278 | 2.156.129 |
| 19/9/2024 | 3,13 | 2,95 | -4,53% | 2,95 | 3,13 | 3,02 | 2,95 | 3,11 | 137 | 1.110.912 |
| 18/9/2024 | 3,11 | 3,09 | 0,00% | 3,05 | 3,13 | 3,08 | 3,08 | 3,15 | 147 | 813.080 |
| 17/9/2024 | 3,26 | 3,09 | -4,04% | 3,09 | 3,26 | 3,13 | 3,09 | 3,13 | 132 | 720.144 |
| 16/9/2024 | 3,11 | 3,22 | +4,55% | 3,00 | 3,28 | 3,17 | 3,16 | 3,22 | 411 | 2.550.236 |
| 13/9/2024 | 3,05 | 3,08 | +4,41% | 2,96 | 3,12 | 3,06 | 3,00 | 3,08 | 291 | 977.607 |
| 12/9/2024 | 3,01 | 2,95 | -1,34% | 2,95 | 3,04 | 3,00 | 2,95 | 3,04 | 399 | 1.247.181 |
| 11/9/2024 | 3,01 | 2,99 | +0,34% | 2,94 | 3,05 | 3,00 | 2,99 | 3,05 | 383 | 1.253.825 |
| 10/9/2024 | 3,07 | 2,98 | +0,34% | 2,97 | 3,13 | 3,02 | 2,98 | 3,04 | 327 | 1.693.768 |
| 9/9/2024 | 3,07 | 2,97 | -4,19% | 2,91 | 3,10 | 2,98 | 2,97 | 3,06 | 482 | 2.128.460 |
| 6/9/2024 | 3,19 | 3,10 | -2,21% | 3,07 | 3,25 | 3,14 | 3,08 | 3,10 | 313 | 1.754.786 |
| 5/9/2024 | 3,18 | 3,17 | -1,25% | 3,15 | 3,31 | 3,23 | 3,16 | 3,23 | 244 | 1.197.808 |
| 4/9/2024 | 3,14 | 3,21 | +4,90% | 3,11 | 3,21 | 3,16 | 3,13 | 3,21 | 330 | 1.336.443 |
| 3/9/2024 | 3,18 | 3,06 | -2,86% | 3,06 | 3,22 | 3,11 | 3,06 | 3,08 | 265 | 1.331.024 |
| 2/9/2024 | 3,00 | 3,15 | +6,06% | 2,97 | 3,15 | 3,05 | 3,14 | 3,15 | 327 | 1.663.876 |
| 30/8/2024 | 3,27 | 2,97 | -8,05% | 2,97 | 3,28 | 3,08 | 2,97 | 3,09 | 437 | 3.214.526 |
| 29/8/2024 | 3,40 | 3,23 | -2,71% | 3,21 | 3,46 | 3,27 | 3,23 | 3,34 | 370 | 2.302.358 |
| 28/8/2024 | 3,36 | 3,32 | 0,00% | 3,28 | 3,40 | 3,34 | 3,32 | 3,37 | 264 | 1.716.626 |
| 27/8/2024 | 3,34 | 3,32 | +2,15% | 3,29 | 3,38 | 3,33 | 3,32 | 3,40 | 173 | 1.434.223 |
| 26/8/2024 | 3,45 | 3,25 | -4,69% | 3,25 | 3,45 | 3,31 | 3,25 | 3,26 | 420 | 1.834.744 |
| 23/8/2024 | 3,33 | 3,41 | +3,96% | 3,29 | 3,45 | 3,38 | 3,36 | 3,41 | 406 | 1.301.300 |
| 22/8/2024 | 3,43 | 3,28 | -5,75% | 3,26 | 3,46 | 3,35 | 3,28 | 3,35 | 355 | 1.153.613 |
| 21/8/2024 | 3,40 | 3,48 | +4,50% | 3,36 | 3,48 | 3,43 | 3,36 | 3,48 | 369 | 988.178 |
| 20/8/2024 | 3,44 | 3,33 | -3,20% | 3,30 | 3,53 | 3,39 | 3,33 | 3,39 | 248 | 1.305.343 |
| 19/8/2024 | 3,32 | 3,44 | +4,56% | 3,25 | 3,45 | 3,36 | 3,33 | 3,44 | 237 | 1.536.548 |
| 16/8/2024 | 2,90 | 3,29 | +14,63% | 2,90 | 3,29 | 3,15 | 3,22 | 3,29 | 299 | 1.599.497 |
| 15/8/2024 | 2,90 | 2,87 | -0,35% | 2,87 | 3,17 | 3,03 | 2,87 | 2,98 | 312 | 1.819.621 |
| 14/8/2024 | 2,92 | 2,88 | -0,35% | 2,76 | 2,92 | 2,83 | 2,79 | 2,88 | 140 | 580.556 |
| 13/8/2024 | 2,87 | 2,89 | +0,35% | 2,73 | 2,93 | 2,80 | 2,89 | 2,92 | 277 | 1.166.871 |
| 12/8/2024 | 2,98 | 2,88 | -3,68% | 2,87 | 3,03 | 2,95 | 2,88 | 2,93 | 176 | 832.832 |
| 9/8/2024 | 2,91 | 2,99 | +3,10% | 2,84 | 3,04 | 2,94 | 2,99 | 3,02 | 185 | 1.095.545 |
| 8/8/2024 | 2,72 | 2,90 | +9,02% | 2,70 | 2,90 | 2,82 | 2,85 | 2,90 | 189 | 1.290.131 |
| 7/8/2024 | 2,64 | 2,66 | +2,31% | 2,62 | 2,72 | 2,66 | 2,64 | 2,72 | 126 | 653.359 |
| 6/8/2024 | 2,64 | 2,60 | +1,17% | 2,58 | 2,70 | 2,62 | 2,60 | 2,63 | 142 | 876.512 |
| 5/8/2024 | 2,61 | 2,57 | -4,46% | 2,52 | 2,72 | 2,58 | 2,57 | 2,66 | 360 | 1.327.122 |
| 2/8/2024 | 2,80 | 2,69 | -2,89% | 2,58 | 2,80 | 2,64 | 2,66 | 2,69 | 298 | 1.503.065 |
| 1/8/2024 | 2,74 | 2,77 | +0,73% | 2,67 | 2,77 | 2,71 | 2,67 | 2,77 | 210 | 906.975 |
| 31/7/2024 | 2,77 | 2,75 | -1,43% | 2,75 | 2,84 | 2,77 | 2,75 | 2,81 | 149 | 1.014.440 |
| 30/7/2024 | 2,89 | 2,79 | -3,46% | 2,75 | 2,89 | 2,77 | 2,74 | 2,80 | 96 | 586.333 |
| 29/7/2024 | 3,00 | 2,89 | -3,34% | 2,75 | 3,00 | 2,80 | 2,75 | 2,89 | 364 | 1.597.354 |
| 26/7/2024 | 2,98 | 2,99 | +0,67% | 2,88 | 3,01 | 2,93 | 2,93 | 3,00 | 242 | 1.165.256 |
| 25/7/2024 | 3,19 | 2,97 | -7,48% | 2,97 | 3,21 | 3,03 | 2,97 | 3,04 | 216 | 938.665 |
| 24/7/2024 | 3,47 | 3,21 | -7,49% | 3,10 | 3,47 | 3,19 | 3,13 | 3,21 | 209 | 1.069.778 |
| 23/7/2024 | 3,45 | 3,47 | +0,87% | 3,31 | 3,48 | 3,37 | 3,35 | 3,47 | 145 | 864.695 |
| 22/7/2024 | 3,55 | 3,44 | -0,29% | 3,40 | 3,76 | 3,53 | 3,44 | 3,50 | 153 | 1.194.792 |
| 19/7/2024 | 3,44 | 3,45 | -4,17% | 3,41 | 3,63 | 3,45 | 3,42 | 3,45 | 103 | 649.351 |
| 18/7/2024 | 3,74 | 3,60 | -4,26% | 3,47 | 3,74 | 3,57 | 3,47 | 3,60 | 199 | 1.075.600 |
| 17/7/2024 | 3,88 | 3,76 | +1,08% | 3,70 | 3,94 | 3,82 | 3,73 | 3,76 | 264 | 1.573.764 |
| 16/7/2024 | 3,61 | 3,72 | +3,33% | 3,61 | 4,04 | 3,85 | 3,72 | 3,73 | 278 | 1.945.793 |
| 15/7/2024 | 3,65 | 3,60 | -1,10% | 3,55 | 3,71 | 3,63 | 3,60 | 3,68 | 125 | 973.813 |
| 12/7/2024 | 3,35 | 3,64 | +10,98% | 3,28 | 3,69 | 3,50 | 3,60 | 3,64 | 212 | 1.338.653 |
| 11/7/2024 | 3,66 | 3,28 | -4,93% | 3,28 | 3,66 | 3,43 | 3,28 | 3,39 | 195 | 1.205.767 |
| 10/7/2024 | 3,51 | 3,45 | +0,58% | 3,45 | 3,68 | 3,57 | 3,45 | 3,52 | 230 | 1.537.477 |
| 9/7/2024 | 3,36 | 3,43 | +3,63% | 3,29 | 3,52 | 3,42 | 3,43 | 3,49 | 220 | 983.973 |
| 8/7/2024 | 3,19 | 3,31 | +8,52% | 3,15 | 3,50 | 3,37 | 3,31 | 3,34 | 341 | 2.156.938 |
| 5/7/2024 | 2,93 | 3,05 | +2,69% | 2,90 | 3,18 | 3,04 | 3,05 | 3,12 | 136 | 797.757 |
| 4/7/2024 | 2,93 | 2,97 | +3,13% | 2,92 | 3,02 | 2,98 | 2,97 | 3,02 | 147 | 723.268 |
| 3/7/2024 | 2,80 | 2,88 | +1,41% | 2,80 | 2,93 | 2,89 | 2,88 | 2,90 | 238 | 1.128.387 |
| 2/7/2024 | 2,90 | 2,84 | -1,05% | 2,80 | 2,90 | 2,84 | 2,84 | 2,86 | 139 | 731.906 |
| 1/7/2024 | 2,77 | 2,87 | +1,77% | 2,71 | 2,98 | 2,85 | 2,87 | 2,96 | 245 | 1.571.589 |
| 28/6/2024 | 2,80 | 2,82 | -1,40% | 2,76 | 2,89 | 2,81 | 2,78 | 2,82 | 190 | 750.340 |
| 27/6/2024 | 2,72 | 2,86 | +6,32% | 2,62 | 2,86 | 2,74 | 2,80 | 2,86 | 329 | 1.464.715 |
| 26/6/2024 | 2,91 | 2,69 | -8,50% | 2,68 | 2,92 | 2,75 | 2,69 | 2,71 | 604 | 1.928.181 |
| 25/6/2024 | 3,08 | 2,94 | -3,29% | 2,94 | 3,08 | 2,98 | 2,94 | 3,01 | 244 | 1.005.650 |
| 24/6/2024 | 2,99 | 3,04 | +2,70% | 2,96 | 3,14 | 3,03 | 3,04 | 3,08 | 164 | 917.971 |
| 21/6/2024 | 3,05 | 2,96 | -4,52% | 2,96 | 3,20 | 3,01 | 2,96 | 3,02 | 243 | 1.395.564 |
| 20/6/2024 | 3,04 | 3,10 | +2,31% | 2,98 | 3,25 | 3,04 | 3,10 | 3,24 | 241 | 1.608.219 |
| 19/6/2024 | 3,17 | 3,03 | -4,11% | 2,93 | 3,25 | 3,03 | 3,01 | 3,06 | 417 | 2.322.159 |
| 18/6/2024 | 3,70 | 3,16 | -16,18% | 3,16 | 3,74 | 3,38 | 3,16 | 3,21 | 753 | 3.862.859 |
| 17/6/2024 | 4,25 | 3,77 | -11,92% | 3,63 | 4,25 | 3,88 | 3,70 | 3,77 | 505 | 3.601.011 |
| 14/6/2024 | 4,94 | 4,28 | -8,15% | 4,19 | 5,28 | 4,72 | 4,27 | 4,28 | 681 | 8.022.956 |
| 13/6/2024 | 4,77 | 4,66 | -1,48% | 4,26 | 4,92 | 4,55 | 4,66 | 4,74 | 307 | 4.254.840 |
| 12/6/2024 | 4,66 | 4,73 | +2,38% | 4,43 | 4,91 | 4,67 | 4,73 | 4,76 | 235 | 3.082.685 |
| 11/6/2024 | 4,10 | 4,62 | +12,68% | 4,00 | 4,80 | 4,47 | 4,62 | 4,68 | 376 | 3.870.687 |
| 10/6/2024 | 4,00 | 4,10 | +2,76% | 3,90 | 4,27 | 4,09 | 4,08 | 4,10 | 431 | 3.946.048 |
| 7/6/2024 | 4,00 | 3,99 | -1,72% | 3,86 | 4,18 | 4,04 | 3,92 | 3,99 | 217 | 1.753.302 |
| 6/6/2024 | 3,77 | 4,06 | +6,84% | 3,76 | 4,06 | 3,90 | 3,90 | 4,06 | 196 | 1.287.515 |
| 5/6/2024 | 3,78 | 3,80 | -0,52% | 3,75 | 3,90 | 3,81 | 3,75 | 3,80 | 116 | 803.269 |
| 4/6/2024 | 3,88 | 3,82 | -1,29% | 3,68 | 4,19 | 3,90 | 3,72 | 3,82 | 308 | 2.540.488 |
| 3/6/2024 | 3,49 | 3,87 | +7,80% | 3,49 | 3,92 | 3,74 | 3,72 | 3,87 | 248 | 1.613.064 |
| 31/5/2024 | 3,60 | 3,59 | +1,99% | 3,36 | 3,61 | 3,45 | 3,49 | 3,59 | 310 | 1.606.935 |
| 29/5/2024 | 3,99 | 3,52 | -8,09% | 3,51 | 4,00 | 3,67 | 3,52 | 3,60 | 340 | 2.281.098 |
| 28/5/2024 | 4,42 | 3,83 | -13,35% | 3,77 | 4,42 | 4,00 | 3,82 | 3,99 | 293 | 2.123.028 |
| 27/5/2024 | 4,24 | 4,42 | +4,00% | 4,14 | 4,42 | 4,29 | 4,23 | 4,42 | 189 | 1.749.959 |
| 24/5/2024 | 3,78 | 4,25 | +10,68% | 3,68 | 4,35 | 3,98 | 4,25 | 4,35 | 495 | 2.983.060 |
| 23/5/2024 | 3,40 | 3,84 | +13,95% | 3,33 | 3,90 | 3,59 | 3,80 | 3,84 | 324 | 1.731.345 |
| 22/5/2024 | 3,81 | 3,37 | -8,67% | 3,37 | 3,81 | 3,51 | 3,37 | 3,40 | 232 | 1.306.038 |
| 21/5/2024 | 3,68 | 3,69 | -0,27% | 3,54 | 3,81 | 3,67 | 3,69 | 3,82 | 130 | 899.558 |
| 20/5/2024 | 3,40 | 3,70 | +9,14% | 3,33 | 3,70 | 3,52 | 3,70 | 3,72 | 178 | 1.025.311 |
| 17/5/2024 | 3,40 | 3,39 | -2,02% | 3,28 | 3,41 | 3,33 | 3,33 | 3,39 | 148 | 598.526 |
| 16/5/2024 | 3,53 | 3,46 | -1,14% | 3,29 | 3,54 | 3,35 | 3,33 | 3,46 | 222 | 1.194.187 |
| 15/5/2024 | 3,61 | 3,50 | -2,78% | 3,32 | 3,63 | 3,45 | 3,45 | 3,50 | 478 | 1.631.678 |
| 14/5/2024 | 3,70 | 3,60 | -7,22% | 3,50 | 3,75 | 3,64 | 3,57 | 3,60 | 175 | 1.076.531 |
| 13/5/2024 | 4,02 | 3,88 | -3,72% | 3,68 | 4,02 | 3,77 | 3,73 | 3,88 | 149 | 911.475 |
| 10/5/2024 | 4,09 | 4,03 | 0,00% | 3,78 | 4,30 | 3,94 | 3,78 | 4,03 | 314 | 1.634.943 |
| 9/5/2024 | 4,27 | 4,03 | -5,62% | 4,03 | 4,27 | 4,13 | 4,03 | 4,15 | 187 | 942.128 |
| 8/5/2024 | 4,38 | 4,27 | -0,70% | 4,26 | 4,43 | 4,31 | 4,27 | 4,40 | 87 | 590.931 |
| 7/5/2024 | 4,40 | 4,30 | -2,27% | 4,28 | 4,53 | 4,35 | 4,30 | 4,42 | 135 | 1.105.772 |
| 6/5/2024 | 4,78 | 4,40 | -8,52% | 4,32 | 4,78 | 4,50 | 4,35 | 4,40 | 251 | 2.276.452 |
| 3/5/2024 | 4,79 | 4,81 | +0,63% | 4,68 | 4,82 | 4,75 | 4,76 | 4,82 | 150 | 2.218.395 |
| 2/5/2024 | 4,70 | 4,78 | -1,44% | 4,65 | 4,81 | 4,70 | 4,65 | 4,78 | 74 | 741.256 |
| 30/4/2024 | 4,61 | 4,85 | +4,53% | 4,61 | 4,85 | 4,72 | 4,65 | 4,85 | 152 | 946.071 |
| 29/4/2024 | 4,60 | 4,64 | +0,87% | 4,53 | 4,86 | 4,65 | 4,52 | 4,64 | 112 | 856.344 |
| 26/4/2024 | 4,38 | 4,60 | +6,73% | 4,37 | 4,60 | 4,51 | 4,48 | 4,60 | 184 | 1.215.458 |
| 25/4/2024 | 4,25 | 4,31 | -1,37% | 4,20 | 4,37 | 4,27 | 4,31 | 4,42 | 101 | 803.121 |
| 24/4/2024 | 4,36 | 4,37 | +1,86% | 4,25 | 4,42 | 4,32 | 4,28 | 4,37 | 116 | 898.822 |
| 23/4/2024 | 4,36 | 4,29 | -1,61% | 4,18 | 4,44 | 4,34 | 4,29 | 4,44 | 145 | 793.403 |
| 22/4/2024 | 4,24 | 4,36 | +0,93% | 4,22 | 4,50 | 4,36 | 4,26 | 4,36 | 141 | 1.119.855 |
| 19/4/2024 | 4,30 | 4,32 | +0,70% | 4,18 | 4,47 | 4,35 | 4,22 | 4,32 | 125 | 973.739 |