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.
DEXP3 - DEXXOS PAR - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,85 | 7,80 | +0,78% | 7,76 | 7,92 | 7,83 | 7,80 | 7,83 | 553 | 68.572.200 |
| 16/4/2025 | 7,88 | 7,74 | -1,28% | 7,73 | 7,95 | 7,84 | 7,74 | 7,88 | 451 | 67.576.800 |
| 15/4/2025 | 7,70 | 7,84 | +1,82% | 7,69 | 7,85 | 7,76 | 7,79 | 7,85 | 458 | 53.576.600 |
| 14/4/2025 | 7,66 | 7,70 | +0,26% | 7,65 | 7,89 | 7,75 | 7,69 | 7,70 | 365 | 45.188.500 |
| 11/4/2025 | 7,56 | 7,68 | +1,45% | 7,53 | 7,70 | 7,63 | 7,62 | 7,68 | 360 | 39.999.900 |
| 10/4/2025 | 7,74 | 7,57 | -1,69% | 7,55 | 7,88 | 7,68 | 7,56 | 7,65 | 450 | 58.579.200 |
| 9/4/2025 | 7,49 | 7,70 | +3,91% | 7,28 | 7,76 | 7,53 | 7,70 | 7,71 | 746 | 89.716.300 |
| 8/4/2025 | 7,43 | 7,41 | +0,14% | 7,33 | 7,64 | 7,47 | 7,36 | 7,41 | 597 | 68.333.300 |
| 7/4/2025 | 7,53 | 7,40 | -3,14% | 7,30 | 7,57 | 7,42 | 7,39 | 7,43 | 1.310 | 163.486.300 |
| 4/4/2025 | 7,74 | 7,64 | -2,05% | 7,52 | 7,74 | 7,61 | 7,64 | 7,69 | 681 | 165.978.600 |
| 3/4/2025 | 7,88 | 7,80 | -2,01% | 7,70 | 7,97 | 7,84 | 7,80 | 7,83 | 807 | 147.957.800 |
| 2/4/2025 | 7,84 | 7,96 | +1,53% | 7,80 | 7,97 | 7,89 | 7,96 | 7,97 | 311 | 32.757.900 |
| 1/4/2025 | 7,80 | 7,84 | +0,51% | 7,66 | 7,88 | 7,78 | 7,81 | 7,85 | 438 | 53.421.400 |
| 31/3/2025 | 7,92 | 7,80 | -1,39% | 7,60 | 7,92 | 7,78 | 7,78 | 7,80 | 685 | 118.058.100 |
| 28/3/2025 | 8,05 | 7,91 | -1,74% | 7,90 | 8,05 | 7,94 | 7,90 | 7,91 | 510 | 96.912.000 |
| 27/3/2025 | 8,11 | 8,05 | -0,74% | 7,95 | 8,11 | 8,02 | 8,05 | 8,08 | 584 | 86.133.500 |
| 26/3/2025 | 8,05 | 8,11 | +1,12% | 7,89 | 8,16 | 8,01 | 8,10 | 8,11 | 717 | 116.652.500 |
| 25/3/2025 | 8,00 | 8,02 | -1,11% | 7,80 | 8,08 | 7,97 | 7,99 | 8,03 | 848 | 143.055.900 |
| 24/3/2025 | 8,14 | 8,11 | -0,37% | 8,06 | 8,23 | 8,13 | 8,06 | 8,11 | 301 | 56.585.300 |
| 21/3/2025 | 8,14 | 8,14 | -0,12% | 8,05 | 8,15 | 8,10 | 8,11 | 8,14 | 240 | 31.349.500 |
| 20/3/2025 | 8,13 | 8,15 | -1,33% | 8,08 | 8,26 | 8,12 | 8,11 | 8,15 | 276 | 33.712.200 |
| 19/3/2025 | 8,19 | 8,26 | +3,25% | 8,05 | 8,26 | 8,13 | 8,18 | 8,26 | 542 | 78.560.600 |
| 18/3/2025 | 8,15 | 8,00 | -2,32% | 8,00 | 8,21 | 8,08 | 8,00 | 8,09 | 555 | 92.044.300 |
| 17/3/2025 | 8,08 | 8,19 | +0,49% | 8,08 | 8,40 | 8,25 | 8,19 | 8,22 | 549 | 83.617.300 |
| 14/3/2025 | 8,09 | 8,15 | -0,12% | 8,09 | 8,34 | 8,23 | 8,11 | 8,15 | 366 | 54.582.300 |
| 13/3/2025 | 7,98 | 8,16 | +2,64% | 7,91 | 8,16 | 8,04 | 8,16 | 8,17 | 693 | 77.799.900 |
| 12/3/2025 | 8,13 | 7,95 | -0,75% | 7,95 | 8,13 | 7,99 | 7,95 | 8,02 | 323 | 47.981.900 |
| 11/3/2025 | 8,00 | 8,01 | +0,13% | 7,96 | 8,14 | 8,00 | 8,01 | 8,06 | 329 | 62.778.800 |
| 10/3/2025 | 8,18 | 8,00 | -2,20% | 8,00 | 8,18 | 8,05 | 7,99 | 8,14 | 266 | 28.823.200 |
| 7/3/2025 | 8,10 | 8,18 | +1,11% | 7,93 | 8,21 | 8,12 | 8,10 | 8,18 | 615 | 66.787.300 |
| 6/3/2025 | 7,91 | 8,09 | +2,15% | 7,91 | 8,21 | 8,02 | 8,09 | 8,10 | 640 | 72.560.300 |
| 5/3/2025 | 8,13 | 7,92 | -0,50% | 7,86 | 8,13 | 7,94 | 7,92 | 7,93 | 361 | 47.170.800 |
| 28/2/2025 | 8,12 | 7,96 | -3,05% | 7,96 | 8,21 | 8,04 | 7,96 | 8,05 | 559 | 62.337.100 |
| 27/2/2025 | 8,11 | 8,21 | +1,36% | 8,04 | 8,21 | 8,10 | 8,11 | 8,25 | 584 | 56.031.600 |
| 26/2/2025 | 8,37 | 8,10 | -2,64% | 8,10 | 8,37 | 8,23 | 8,10 | 8,14 | 403 | 93.937.900 |
| 25/2/2025 | 8,21 | 8,32 | +0,73% | 8,15 | 8,36 | 8,22 | 8,29 | 8,33 | 585 | 65.985.100 |
| 24/2/2025 | 8,40 | 8,26 | -1,90% | 8,12 | 8,48 | 8,27 | 8,20 | 8,26 | 575 | 90.276.600 |
| 21/2/2025 | 8,40 | 8,42 | +0,24% | 8,35 | 8,46 | 8,41 | 8,40 | 8,42 | 336 | 36.343.700 |
| 20/2/2025 | 8,49 | 8,40 | +0,36% | 8,31 | 8,49 | 8,37 | 8,35 | 8,40 | 357 | 44.371.600 |
| 19/2/2025 | 8,68 | 8,37 | -4,23% | 8,37 | 8,68 | 8,50 | 8,37 | 8,47 | 340 | 49.775.500 |
| 18/2/2025 | 8,69 | 8,74 | +1,27% | 8,52 | 8,75 | 8,62 | 8,67 | 8,74 | 472 | 47.714.300 |
| 17/2/2025 | 8,43 | 8,63 | +1,65% | 8,30 | 8,73 | 8,60 | 8,55 | 8,63 | 482 | 71.543.500 |
| 14/2/2025 | 8,53 | 8,49 | -0,47% | 8,38 | 8,62 | 8,45 | 8,44 | 8,49 | 578 | 81.453.400 |
| 13/2/2025 | 8,23 | 8,53 | +3,52% | 8,23 | 8,53 | 8,36 | 8,50 | 8,53 | 484 | 59.327.900 |
| 12/2/2025 | 8,25 | 8,24 | -1,79% | 8,20 | 8,40 | 8,26 | 8,23 | 8,24 | 378 | 49.428.200 |
| 11/2/2025 | 8,20 | 8,39 | +2,32% | 8,19 | 8,40 | 8,31 | 8,29 | 8,39 | 407 | 46.339.800 |
| 10/2/2025 | 8,16 | 8,20 | 0,00% | 8,16 | 8,39 | 8,27 | 8,20 | 8,31 | 305 | 43.281.900 |
| 7/2/2025 | 8,31 | 8,20 | -1,20% | 8,20 | 8,46 | 8,31 | 8,18 | 8,20 | 534 | 136.265.300 |
| 6/2/2025 | 8,25 | 8,30 | -0,84% | 8,10 | 8,45 | 8,28 | 8,25 | 8,30 | 512 | 64.861.400 |
| 5/2/2025 | 8,67 | 8,37 | -1,41% | 8,36 | 8,67 | 8,42 | 8,37 | 8,40 | 295 | 37.475.700 |
| 4/2/2025 | 8,50 | 8,49 | -0,12% | 8,35 | 8,56 | 8,44 | 8,49 | 8,55 | 356 | 44.440.100 |
| 3/2/2025 | 8,60 | 8,50 | -1,62% | 8,45 | 8,64 | 8,54 | 8,48 | 8,55 | 412 | 49.714.000 |
| 31/1/2025 | 8,85 | 8,64 | -2,26% | 8,48 | 8,85 | 8,60 | 8,52 | 8,66 | 498 | 72.863.100 |
| 30/1/2025 | 8,54 | 8,84 | +3,63% | 8,54 | 8,84 | 8,71 | 8,74 | 8,84 | 366 | 39.667.900 |
| 29/1/2025 | 8,56 | 8,53 | -1,16% | 8,44 | 8,62 | 8,54 | 8,45 | 8,54 | 507 | 55.348.700 |
| 28/1/2025 | 8,86 | 8,63 | -2,04% | 8,53 | 8,90 | 8,67 | 8,63 | 8,69 | 372 | 53.631.800 |
| 27/1/2025 | 8,85 | 8,81 | +0,57% | 8,79 | 9,00 | 8,90 | 8,81 | 8,90 | 291 | 36.326.000 |
| 24/1/2025 | 8,51 | 8,76 | +1,86% | 8,46 | 8,90 | 8,79 | 8,75 | 8,77 | 392 | 43.970.200 |
| 23/1/2025 | 8,69 | 8,60 | -1,94% | 8,57 | 8,80 | 8,63 | 8,59 | 8,68 | 575 | 71.747.700 |
| 22/1/2025 | 8,66 | 8,77 | +0,69% | 8,63 | 8,82 | 8,73 | 8,67 | 8,78 | 570 | 80.516.800 |
| 21/1/2025 | 9,15 | 8,71 | -3,65% | 8,71 | 9,15 | 8,86 | 8,70 | 8,79 | 385 | 45.644.600 |
| 20/1/2025 | 8,94 | 9,04 | +3,08% | 8,70 | 9,16 | 9,00 | 8,99 | 9,04 | 765 | 118.551.100 |
| 17/1/2025 | 8,92 | 8,77 | -1,68% | 8,55 | 8,92 | 8,75 | 8,63 | 8,77 | 422 | 62.780.200 |
| 16/1/2025 | 8,65 | 8,92 | +3,00% | 8,53 | 8,97 | 8,78 | 8,90 | 8,92 | 470 | 101.380.700 |
| 15/1/2025 | 8,38 | 8,66 | +3,71% | 8,29 | 8,66 | 8,43 | 8,58 | 8,66 | 382 | 86.758.900 |
| 14/1/2025 | 8,34 | 8,35 | +2,45% | 8,20 | 8,43 | 8,35 | 8,29 | 8,35 | 390 | 47.429.800 |
| 13/1/2025 | 8,49 | 8,15 | -2,74% | 8,15 | 8,49 | 8,27 | 8,15 | 8,30 | 484 | 57.340.600 |
| 10/1/2025 | 8,50 | 8,38 | -0,95% | 8,23 | 8,60 | 8,37 | 8,27 | 8,40 | 428 | 52.755.600 |
| 9/1/2025 | 8,15 | 8,46 | +4,32% | 8,08 | 8,46 | 8,23 | 8,28 | 8,47 | 346 | 51.873.500 |
| 8/1/2025 | 8,22 | 8,11 | -1,10% | 8,06 | 8,22 | 8,10 | 8,09 | 8,15 | 389 | 48.485.600 |
| 7/1/2025 | 8,20 | 8,20 | 0,00% | 8,14 | 8,32 | 8,26 | 8,20 | 8,22 | 314 | 47.250.800 |
| 6/1/2025 | 8,18 | 8,20 | -0,36% | 8,10 | 8,28 | 8,18 | 8,19 | 8,20 | 267 | 40.193.200 |
| 3/1/2025 | 8,51 | 8,23 | -3,18% | 8,13 | 8,51 | 8,24 | 8,21 | 8,24 | 445 | 47.741.700 |
| 2/1/2025 | 8,38 | 8,50 | +1,55% | 8,23 | 8,50 | 8,38 | 8,30 | 8,50 | 469 | 74.526.900 |
| 30/12/2024 | 8,42 | 8,37 | -0,59% | 8,30 | 8,48 | 8,41 | 8,37 | 8,40 | 292 | 47.040.400 |
| 27/12/2024 | 8,50 | 8,42 | +0,24% | 8,30 | 8,72 | 8,40 | 8,32 | 8,42 | 434 | 55.317.200 |
| 26/12/2024 | 8,22 | 8,40 | +1,20% | 8,11 | 8,50 | 8,32 | 8,28 | 8,40 | 522 | 87.279.300 |
| 23/12/2024 | 8,46 | 8,30 | -2,35% | 8,20 | 8,50 | 8,30 | 8,30 | 8,32 | 456 | 124.704.900 |
| 20/12/2024 | 8,00 | 8,50 | +5,85% | 8,00 | 8,50 | 8,20 | 8,19 | 8,50 | 420 | 68.776.500 |
| 19/12/2024 | 7,92 | 8,03 | +2,42% | 7,80 | 8,12 | 7,97 | 8,03 | 8,10 | 346 | 77.325.600 |
| 18/12/2024 | 8,02 | 7,84 | -2,73% | 7,84 | 8,04 | 7,94 | 7,84 | 7,95 | 637 | 92.516.700 |
| 17/12/2024 | 8,39 | 8,06 | -3,93% | 8,06 | 8,39 | 8,18 | 8,05 | 8,10 | 484 | 68.541.700 |
| 16/12/2024 | 8,50 | 8,39 | -1,29% | 8,30 | 8,80 | 8,52 | 8,32 | 8,40 | 554 | 100.196.000 |
| 13/12/2024 | 8,27 | 8,50 | +2,78% | 8,19 | 8,62 | 8,42 | 8,50 | 8,56 | 524 | 114.836.900 |
| 12/12/2024 | 8,65 | 8,27 | -3,73% | 8,27 | 8,65 | 8,37 | 8,27 | 8,35 | 349 | 45.622.800 |
| 11/12/2024 | 8,39 | 8,59 | +2,38% | 8,29 | 8,59 | 8,44 | 8,43 | 8,60 | 670 | 128.626.500 |
| 10/12/2024 | 8,05 | 8,39 | +4,88% | 8,05 | 8,39 | 8,24 | 8,36 | 8,39 | 757 | 106.170.500 |
| 9/12/2024 | 8,41 | 8,00 | -4,76% | 8,00 | 8,59 | 8,22 | 8,00 | 8,26 | 677 | 124.079.500 |
| 6/12/2024 | 8,35 | 8,40 | +1,45% | 8,32 | 8,65 | 8,46 | 8,40 | 8,44 | 621 | 113.932.100 |
| 5/12/2024 | 8,29 | 8,28 | +2,86% | 8,15 | 8,38 | 8,26 | 8,21 | 8,28 | 458 | 61.167.600 |
| 4/12/2024 | 8,35 | 8,05 | -2,19% | 8,05 | 8,36 | 8,20 | 8,05 | 8,14 | 520 | 98.965.300 |
| 3/12/2024 | 8,31 | 8,23 | -0,36% | 8,19 | 8,36 | 8,26 | 8,22 | 8,30 | 376 | 54.978.500 |
| 2/12/2024 | 8,30 | 8,26 | +0,24% | 8,22 | 8,46 | 8,31 | 8,24 | 8,33 | 487 | 69.836.800 |
| 29/11/2024 | 8,12 | 8,24 | +0,37% | 8,11 | 8,34 | 8,25 | 8,23 | 8,32 | 541 | 91.521.200 |
| 28/11/2024 | 8,57 | 8,21 | -4,31% | 8,06 | 8,57 | 8,27 | 8,21 | 8,34 | 990 | 128.007.500 |
| 27/11/2024 | 8,57 | 8,58 | -0,23% | 8,38 | 8,61 | 8,49 | 8,58 | 8,59 | 576 | 95.792.800 |
| 26/11/2024 | 8,66 | 8,60 | -2,27% | 8,56 | 8,74 | 8,65 | 8,60 | 8,71 | 429 | 48.571.500 |
| 25/11/2024 | 8,32 | 8,80 | +3,65% | 8,32 | 8,80 | 8,49 | 8,47 | 8,80 | 377 | 60.282.000 |
| 22/11/2024 | 8,09 | 8,49 | +4,17% | 8,08 | 8,49 | 8,33 | 8,42 | 8,50 | 481 | 71.516.400 |
| 21/11/2024 | 8,15 | 8,15 | 0,00% | 7,97 | 8,18 | 8,05 | 8,06 | 8,15 | 591 | 82.196.700 |
| 19/11/2024 | 8,14 | 8,15 | +0,25% | 8,09 | 8,36 | 8,20 | 8,14 | 8,15 | 526 | 73.818.900 |
| 18/11/2024 | 8,26 | 8,13 | -0,97% | 8,07 | 8,35 | 8,19 | 8,13 | 8,27 | 655 | 69.327.600 |
| 14/11/2024 | 8,34 | 8,21 | -1,08% | 8,02 | 8,42 | 8,18 | 8,20 | 8,30 | 633 | 109.081.600 |
| 13/11/2024 | 8,41 | 8,30 | 0,00% | 7,95 | 8,47 | 8,11 | 8,30 | 8,35 | 1.054 | 275.484.900 |
| 12/11/2024 | 8,81 | 8,30 | -6,43% | 8,30 | 8,83 | 8,48 | 8,30 | 8,38 | 795 | 171.405.100 |
| 11/11/2024 | 8,61 | 8,87 | +3,02% | 8,47 | 8,90 | 8,60 | 8,79 | 8,87 | 454 | 85.487.500 |
| 8/11/2024 | 8,65 | 8,61 | -0,46% | 8,50 | 8,70 | 8,59 | 8,61 | 8,71 | 483 | 66.968.100 |
| 7/11/2024 | 8,72 | 8,65 | -0,92% | 8,65 | 8,88 | 8,75 | 8,65 | 8,72 | 483 | 77.269.700 |
| 6/11/2024 | 8,76 | 8,73 | -1,02% | 8,71 | 8,86 | 8,78 | 8,73 | 8,82 | 312 | 35.335.100 |
| 5/11/2024 | 8,97 | 8,82 | -0,90% | 8,76 | 8,97 | 8,80 | 8,80 | 8,82 | 352 | 47.969.700 |
| 4/11/2024 | 8,98 | 8,90 | -0,34% | 8,77 | 8,98 | 8,85 | 8,90 | 8,92 | 742 | 74.712.600 |
| 1/11/2024 | 8,88 | 8,93 | +1,71% | 8,73 | 8,93 | 8,77 | 8,75 | 8,96 | 428 | 53.171.900 |
| 31/10/2024 | 9,00 | 8,78 | -2,12% | 8,78 | 9,03 | 8,91 | 8,78 | 8,81 | 303 | 38.325.400 |
| 30/10/2024 | 8,85 | 8,97 | +1,01% | 8,84 | 9,12 | 8,98 | 8,97 | 9,04 | 357 | 47.247.700 |
| 29/10/2024 | 8,88 | 8,88 | +1,37% | 8,75 | 8,88 | 8,83 | 8,81 | 8,88 | 335 | 40.640.200 |
| 28/10/2024 | 8,80 | 8,76 | +0,69% | 8,74 | 8,98 | 8,82 | 8,76 | 8,80 | 370 | 47.147.300 |
| 25/10/2024 | 8,72 | 8,70 | +0,81% | 8,70 | 8,85 | 8,75 | 8,70 | 8,78 | 363 | 43.060.900 |
| 24/10/2024 | 8,80 | 8,63 | -1,93% | 8,63 | 8,89 | 8,72 | 8,63 | 8,89 | 384 | 79.969.000 |
| 23/10/2024 | 9,06 | 8,80 | -2,11% | 8,80 | 9,06 | 8,93 | 8,80 | 8,90 | 271 | 32.779.200 |
| 22/10/2024 | 8,92 | 8,99 | +0,45% | 8,88 | 9,09 | 8,98 | 8,92 | 8,99 | 383 | 54.648.400 |
| 21/10/2024 | 8,87 | 8,95 | +0,90% | 8,87 | 9,05 | 8,97 | 8,95 | 9,03 | 390 | 59.588.500 |
| 18/10/2024 | 8,88 | 8,87 | -0,22% | 8,84 | 9,01 | 8,88 | 8,87 | 8,89 | 321 | 48.174.300 |
| 17/10/2024 | 8,90 | 8,89 | -0,45% | 8,83 | 9,02 | 8,92 | 8,88 | 8,92 | 382 | 49.545.100 |
| 16/10/2024 | 9,04 | 8,93 | -1,22% | 8,91 | 9,07 | 8,98 | 8,93 | 9,00 | 398 | 53.574.400 |
| 15/10/2024 | 8,90 | 9,04 | +1,92% | 8,83 | 9,16 | 8,98 | 9,04 | 9,07 | 413 | 60.172.700 |
| 14/10/2024 | 8,75 | 8,87 | +1,95% | 8,68 | 8,90 | 8,77 | 8,84 | 8,88 | 302 | 50.539.800 |
| 11/10/2024 | 8,90 | 8,70 | -2,79% | 8,70 | 8,93 | 8,79 | 8,70 | 8,74 | 349 | 42.913.000 |
| 10/10/2024 | 8,78 | 8,95 | +3,11% | 8,76 | 8,98 | 8,88 | 8,90 | 8,95 | 338 | 59.205.300 |
| 9/10/2024 | 8,75 | 8,68 | -0,80% | 8,65 | 8,77 | 8,69 | 8,68 | 8,75 | 288 | 43.480.100 |
| 8/10/2024 | 8,75 | 8,75 | -0,46% | 8,68 | 8,86 | 8,76 | 8,75 | 8,81 | 275 | 51.018.400 |
| 7/10/2024 | 8,90 | 8,79 | -1,35% | 8,78 | 8,95 | 8,81 | 8,79 | 8,81 | 342 | 51.560.900 |
| 4/10/2024 | 8,87 | 8,91 | +0,91% | 8,77 | 8,91 | 8,81 | 8,80 | 8,92 | 314 | 46.040.300 |
| 3/10/2024 | 8,92 | 8,83 | -2,32% | 8,78 | 9,01 | 8,85 | 8,83 | 8,90 | 325 | 49.209.100 |
| 2/10/2024 | 8,99 | 9,04 | +1,92% | 8,92 | 9,16 | 9,04 | 8,95 | 9,04 | 328 | 60.428.400 |
| 1/10/2024 | 9,00 | 8,87 | -1,22% | 8,85 | 9,09 | 8,97 | 8,87 | 8,94 | 329 | 66.291.800 |
| 30/9/2024 | 9,10 | 8,98 | +1,13% | 8,85 | 9,12 | 8,94 | 8,98 | 9,03 | 368 | 82.660.600 |
| 26/9/2024 | 8,93 | 8,88 | +0,57% | 8,79 | 8,93 | 8,82 | 8,83 | 8,88 | 220 | 46.692.400 |
| 25/9/2024 | 8,86 | 8,83 | -0,34% | 8,78 | 8,97 | 8,85 | 8,83 | 8,84 | 318 | 95.768.400 |
| 24/9/2024 | 8,90 | 8,86 | +0,80% | 8,79 | 8,94 | 8,85 | 8,85 | 8,87 | 201 | 38.155.800 |
| 23/9/2024 | 8,85 | 8,79 | +0,11% | 8,64 | 8,85 | 8,75 | 8,72 | 8,79 | 320 | 60.147.000 |
| 20/9/2024 | 9,04 | 8,78 | -2,77% | 8,66 | 9,04 | 8,83 | 8,78 | 8,79 | 566 | 123.942.800 |
| 19/9/2024 | 9,14 | 9,03 | -0,33% | 8,98 | 9,17 | 9,04 | 9,03 | 9,12 | 432 | 194.398.400 |
| 18/9/2024 | 9,15 | 9,06 | -0,98% | 8,98 | 9,24 | 9,05 | 9,03 | 9,06 | 568 | 268.111.700 |
| 17/9/2024 | 9,32 | 9,15 | -1,08% | 9,13 | 9,32 | 9,18 | 9,15 | 9,22 | 321 | 43.905.700 |
| 16/9/2024 | 9,13 | 9,25 | -0,43% | 9,09 | 9,29 | 9,17 | 9,18 | 9,25 | 337 | 49.203.900 |
| 13/9/2024 | 9,13 | 9,29 | +1,75% | 9,13 | 9,49 | 9,23 | 9,19 | 9,30 | 368 | 79.344.500 |
| 12/9/2024 | 9,18 | 9,13 | -1,72% | 9,09 | 9,29 | 9,16 | 9,13 | 9,23 | 205 | 43.147.000 |
| 11/9/2024 | 9,27 | 9,29 | 0,00% | 9,13 | 9,29 | 9,20 | 9,24 | 9,29 | 160 | 27.076.100 |
| 10/9/2024 | 8,95 | 9,29 | +3,45% | 8,95 | 9,29 | 9,02 | 9,09 | 9,29 | 350 | 72.581.700 |
| 9/9/2024 | 9,10 | 8,98 | -1,10% | 8,98 | 9,18 | 9,04 | 8,98 | 9,00 | 568 | 105.772.900 |
| 6/9/2024 | 9,43 | 9,08 | -4,52% | 8,98 | 9,43 | 9,16 | 9,08 | 9,10 | 947 | 385.584.000 |
| 5/9/2024 | 9,60 | 9,51 | -0,83% | 9,45 | 9,60 | 9,52 | 9,49 | 9,53 | 183 | 29.702.900 |
| 4/9/2024 | 9,47 | 9,59 | +1,48% | 9,45 | 9,60 | 9,51 | 9,50 | 9,59 | 363 | 62.336.300 |
| 3/9/2024 | 9,53 | 9,45 | -0,42% | 9,45 | 9,68 | 9,55 | 9,45 | 9,50 | 289 | 52.000.300 |
| 2/9/2024 | 9,65 | 9,49 | -2,27% | 9,49 | 9,65 | 9,56 | 9,48 | 9,56 | 442 | 65.335.900 |
| 30/8/2024 | 9,70 | 9,71 | -0,10% | 9,65 | 9,80 | 9,73 | 9,71 | 9,72 | 178 | 30.279.500 |
| 29/8/2024 | 9,80 | 9,72 | -1,02% | 9,71 | 9,89 | 9,76 | 9,72 | 9,74 | 206 | 60.181.000 |
| 28/8/2024 | 9,79 | 9,82 | -0,91% | 9,74 | 9,89 | 9,81 | 9,81 | 9,82 | 283 | 71.715.900 |
| 27/8/2024 | 9,71 | 9,91 | +1,12% | 9,71 | 10,03 | 9,90 | 9,86 | 9,91 | 522 | 130.602.900 |
| 26/8/2024 | 9,75 | 9,80 | +0,51% | 9,75 | 10,01 | 9,89 | 9,79 | 9,80 | 443 | 118.695.000 |
| 23/8/2024 | 9,53 | 9,75 | +3,50% | 9,51 | 9,88 | 9,75 | 9,73 | 9,75 | 622 | 185.984.500 |
| 22/8/2024 | 9,73 | 9,42 | -2,38% | 9,39 | 9,73 | 9,48 | 9,41 | 9,42 | 507 | 143.369.600 |
| 21/8/2024 | 9,57 | 9,65 | +2,12% | 9,43 | 9,75 | 9,56 | 9,54 | 9,65 | 699 | 149.539.900 |
| 20/8/2024 | 9,57 | 9,45 | -1,15% | 9,33 | 9,58 | 9,42 | 9,44 | 9,45 | 1.037 | 237.412.500 |
| 19/8/2024 | 9,60 | 9,56 | -0,42% | 9,53 | 9,78 | 9,61 | 9,56 | 9,57 | 518 | 179.902.000 |
| 16/8/2024 | 9,76 | 9,60 | -0,21% | 9,60 | 9,76 | 9,64 | 9,60 | 9,65 | 310 | 64.606.800 |
| 15/8/2024 | 9,84 | 9,62 | -0,31% | 9,55 | 9,84 | 9,66 | 9,62 | 9,66 | 423 | 101.247.800 |
| 14/8/2024 | 9,86 | 9,65 | -2,13% | 9,62 | 10,05 | 9,80 | 9,64 | 9,65 | 495 | 102.245.900 |
| 13/8/2024 | 9,90 | 9,86 | +0,51% | 9,84 | 10,00 | 9,91 | 9,86 | 9,88 | 383 | 102.805.700 |
| 12/8/2024 | 10,26 | 9,81 | -4,39% | 9,81 | 10,36 | 10,04 | 9,81 | 9,92 | 768 | 198.550.400 |
| 9/8/2024 | 10,05 | 10,26 | -4,11% | 9,81 | 10,28 | 10,04 | 10,17 | 10,26 | 670 | 266.390.400 |
| 8/8/2024 | 10,40 | 10,70 | +2,00% | 10,32 | 10,86 | 10,67 | 10,70 | 10,79 | 298 | 143.202.200 |
| 7/8/2024 | 10,17 | 10,49 | +3,15% | 10,16 | 10,49 | 10,33 | 10,36 | 10,49 | 213 | 73.501.600 |
| 6/8/2024 | 10,05 | 10,17 | +0,99% | 10,05 | 10,18 | 10,14 | 10,10 | 10,17 | 97 | 19.380.800 |
| 5/8/2024 | 10,10 | 10,07 | -2,14% | 9,94 | 10,18 | 10,03 | 10,06 | 10,08 | 223 | 64.329.100 |
| 2/8/2024 | 10,20 | 10,29 | +0,39% | 10,00 | 10,43 | 10,29 | 10,29 | 10,32 | 259 | 66.380.900 |
| 1/8/2024 | 10,26 | 10,25 | -0,19% | 10,25 | 10,57 | 10,38 | 10,24 | 10,45 | 396 | 85.466.900 |
| 31/7/2024 | 10,28 | 10,27 | +1,48% | 10,10 | 10,28 | 10,14 | 10,20 | 10,31 | 572 | 145.308.500 |
| 30/7/2024 | 10,45 | 10,12 | -3,16% | 10,08 | 10,45 | 10,12 | 10,12 | 10,17 | 669 | 158.924.200 |
| 29/7/2024 | 10,26 | 10,45 | +1,06% | 10,23 | 10,45 | 10,32 | 10,35 | 10,45 | 140 | 31.485.300 |
| 26/7/2024 | 10,17 | 10,34 | +1,77% | 10,17 | 10,45 | 10,37 | 10,34 | 10,46 | 302 | 47.941.600 |
| 25/7/2024 | 10,41 | 10,16 | -2,21% | 10,16 | 10,42 | 10,27 | 10,16 | 10,27 | 110 | 35.750.500 |
| 24/7/2024 | 10,22 | 10,39 | +1,56% | 10,17 | 10,47 | 10,31 | 10,31 | 10,43 | 214 | 31.767.700 |
| 23/7/2024 | 10,37 | 10,23 | -1,63% | 10,16 | 10,40 | 10,28 | 10,19 | 10,23 | 189 | 31.662.600 |
| 22/7/2024 | 10,04 | 10,40 | +3,48% | 10,04 | 10,52 | 10,18 | 10,33 | 10,40 | 351 | 112.758.100 |
| 19/7/2024 | 10,15 | 10,05 | -0,89% | 9,90 | 10,28 | 10,07 | 10,02 | 10,05 | 327 | 85.969.500 |
| 18/7/2024 | 10,43 | 10,14 | -2,78% | 10,10 | 10,47 | 10,28 | 10,14 | 10,16 | 292 | 68.586.200 |
| 17/7/2024 | 10,45 | 10,43 | +0,10% | 10,33 | 10,49 | 10,40 | 10,36 | 10,43 | 173 | 40.882.200 |
| 16/7/2024 | 10,46 | 10,42 | -0,67% | 10,39 | 10,54 | 10,43 | 10,39 | 10,47 | 156 | 31.210.600 |
| 15/7/2024 | 10,51 | 10,49 | -0,19% | 10,42 | 10,61 | 10,48 | 10,45 | 10,50 | 135 | 20.768.200 |
| 12/7/2024 | 10,46 | 10,51 | +0,29% | 10,45 | 10,63 | 10,51 | 10,47 | 10,51 | 194 | 49.645.900 |
| 11/7/2024 | 10,28 | 10,48 | +1,26% | 10,28 | 10,60 | 10,49 | 10,47 | 10,57 | 262 | 51.850.400 |
| 10/7/2024 | 10,23 | 10,35 | +1,17% | 10,07 | 10,47 | 10,17 | 10,24 | 10,36 | 386 | 146.888.400 |
| 9/7/2024 | 10,22 | 10,23 | -0,20% | 10,14 | 10,34 | 10,21 | 10,22 | 10,23 | 220 | 50.643.600 |
| 8/7/2024 | 10,41 | 10,25 | -1,63% | 10,25 | 10,49 | 10,34 | 10,24 | 10,30 | 146 | 28.244.400 |
| 5/7/2024 | 10,50 | 10,42 | -0,19% | 10,40 | 10,57 | 10,47 | 10,42 | 10,49 | 189 | 28.898.700 |
| 4/7/2024 | 10,54 | 10,44 | -0,57% | 10,44 | 10,75 | 10,58 | 10,44 | 10,56 | 383 | 82.963.900 |
| 3/7/2024 | 10,33 | 10,50 | +1,74% | 10,33 | 10,61 | 10,52 | 10,42 | 10,50 | 160 | 38.852.700 |
| 2/7/2024 | 10,33 | 10,32 | +0,19% | 10,20 | 10,50 | 10,33 | 10,32 | 10,33 | 255 | 42.386.500 |
| 1/7/2024 | 10,49 | 10,30 | -1,72% | 10,30 | 10,67 | 10,50 | 10,30 | 10,43 | 292 | 55.863.100 |
| 28/6/2024 | 10,35 | 10,48 | +0,29% | 10,35 | 10,68 | 10,51 | 10,48 | 10,52 | 2.252 | 365.487.000 |
| 27/6/2024 | 10,34 | 10,45 | +1,06% | 10,13 | 10,64 | 10,42 | 10,45 | 10,61 | 1.611 | 278.450.600 |
| 26/6/2024 | 10,18 | 10,34 | +2,27% | 10,02 | 10,50 | 10,19 | 10,33 | 10,36 | 2.109 | 363.112.800 |
| 25/6/2024 | 10,16 | 10,11 | -0,49% | 10,04 | 10,30 | 10,14 | 10,04 | 10,12 | 783 | 104.850.500 |
| 24/6/2024 | 10,10 | 10,16 | +0,59% | 10,02 | 10,30 | 10,18 | 10,16 | 10,30 | 898 | 142.696.100 |
| 21/6/2024 | 10,00 | 10,10 | +1,00% | 10,00 | 10,19 | 10,11 | 10,10 | 10,16 | 366 | 53.004.500 |
| 20/6/2024 | 10,14 | 10,00 | +0,40% | 9,92 | 10,27 | 10,10 | 9,98 | 10,00 | 477 | 67.885.900 |
| 19/6/2024 | 10,00 | 9,96 | -0,40% | 9,89 | 10,26 | 10,01 | 9,96 | 10,19 | 356 | 50.264.200 |
| 18/6/2024 | 10,01 | 10,00 | -0,79% | 9,99 | 10,19 | 10,09 | 10,00 | 10,17 | 413 | 55.044.700 |
| 17/6/2024 | 10,03 | 10,08 | +0,50% | 9,76 | 10,17 | 9,93 | 9,97 | 10,08 | 421 | 85.628.400 |
| 14/6/2024 | 10,24 | 10,03 | 0,00% | 10,03 | 10,28 | 10,15 | 10,03 | 10,15 | 105 | 22.951.000 |
| 13/6/2024 | 10,11 | 10,03 | -1,18% | 10,01 | 10,25 | 10,06 | 10,01 | 10,10 | 154 | 62.209.500 |
| 12/6/2024 | 10,44 | 10,15 | -2,78% | 10,15 | 10,44 | 10,24 | 10,15 | 10,20 | 129 | 32.385.400 |
| 11/6/2024 | 10,22 | 10,44 | +2,15% | 10,16 | 10,45 | 10,26 | 10,44 | 10,47 | 99 | 34.280.300 |
| 10/6/2024 | 10,39 | 10,22 | -1,83% | 10,11 | 10,46 | 10,25 | 10,22 | 10,28 | 236 | 56.990.500 |
| 7/6/2024 | 10,48 | 10,41 | -0,67% | 10,37 | 10,59 | 10,48 | 10,41 | 10,53 | 214 | 34.510.300 |
| 6/6/2024 | 10,34 | 10,48 | -1,13% | 10,34 | 10,60 | 10,52 | 10,48 | 10,58 | 232 | 53.562.000 |
| 5/6/2024 | 10,63 | 10,60 | +1,73% | 10,31 | 10,66 | 10,41 | 10,43 | 10,60 | 211 | 35.622.500 |
| 4/6/2024 | 10,50 | 10,42 | -0,86% | 10,34 | 10,70 | 10,49 | 10,41 | 10,42 | 331 | 87.936.700 |
| 3/6/2024 | 10,38 | 10,51 | +1,84% | 10,27 | 10,74 | 10,55 | 10,51 | 10,63 | 352 | 67.773.400 |
| 31/5/2024 | 10,41 | 10,32 | -1,62% | 10,32 | 10,52 | 10,39 | 10,32 | 10,38 | 107 | 22.655.500 |
| 29/5/2024 | 10,66 | 10,49 | -0,47% | 10,43 | 10,66 | 10,49 | 10,49 | 10,53 | 106 | 33.691.500 |
| 28/5/2024 | 10,82 | 10,54 | -0,38% | 10,50 | 10,82 | 10,57 | 10,54 | 10,59 | 181 | 98.304.500 |
| 27/5/2024 | 11,00 | 10,58 | -4,17% | 10,58 | 11,00 | 10,73 | 10,58 | 10,66 | 244 | 81.486.600 |
| 24/5/2024 | 10,86 | 11,04 | +0,91% | 10,86 | 11,15 | 10,96 | 10,99 | 11,06 | 186 | 64.042.200 |
| 23/5/2024 | 11,12 | 10,94 | -1,71% | 10,83 | 11,13 | 10,97 | 10,94 | 11,00 | 295 | 60.677.200 |
| 22/5/2024 | 10,47 | 11,13 | +6,41% | 10,43 | 11,30 | 10,94 | 11,13 | 11,14 | 992 | 285.975.300 |
| 21/5/2024 | 10,45 | 10,46 | -1,32% | 10,37 | 10,51 | 10,43 | 10,42 | 10,48 | 213 | 48.615.000 |
| 20/5/2024 | 10,30 | 10,60 | +3,11% | 10,27 | 10,60 | 10,39 | 10,44 | 10,60 | 184 | 46.662.200 |
| 17/5/2024 | 10,35 | 10,28 | -0,77% | 10,25 | 10,36 | 10,30 | 10,27 | 10,30 | 179 | 32.352.600 |
| 16/5/2024 | 10,31 | 10,36 | +0,10% | 10,28 | 10,49 | 10,36 | 10,36 | 10,49 | 260 | 46.208.900 |
| 15/5/2024 | 10,45 | 10,35 | -0,67% | 10,24 | 10,64 | 10,38 | 10,26 | 10,35 | 513 | 120.952.100 |
| 14/5/2024 | 10,50 | 10,42 | -1,23% | 10,42 | 10,61 | 10,46 | 10,42 | 10,50 | 180 | 42.155.000 |
| 13/5/2024 | 10,73 | 10,55 | -1,22% | 10,48 | 10,81 | 10,61 | 10,55 | 10,57 | 201 | 41.700.700 |
| 10/5/2024 | 11,10 | 10,68 | -3,78% | 10,68 | 11,10 | 10,82 | 10,68 | 10,76 | 240 | 53.032.700 |
| 9/5/2024 | 10,85 | 11,10 | +2,30% | 10,59 | 11,24 | 10,98 | 11,10 | 11,18 | 562 | 105.710.900 |
| 8/5/2024 | 11,15 | 10,85 | -3,98% | 10,85 | 11,20 | 11,01 | 10,83 | 11,00 | 275 | 48.684.600 |
| 7/5/2024 | 11,30 | 11,30 | 0,00% | 10,99 | 11,34 | 11,18 | 11,09 | 11,30 | 237 | 42.515.100 |
| 6/5/2024 | 10,71 | 11,30 | +5,61% | 10,68 | 11,30 | 11,11 | 11,22 | 11,30 | 551 | 98.697.000 |
| 3/5/2024 | 10,68 | 10,70 | +0,19% | 10,68 | 10,99 | 10,83 | 10,70 | 10,80 | 301 | 64.786.800 |
| 2/5/2024 | 10,90 | 10,68 | -0,09% | 10,53 | 11,46 | 10,75 | 10,67 | 10,68 | 474 | 121.236.900 |
| 30/4/2024 | 10,74 | 10,69 | -3,52% | 10,38 | 10,74 | 10,57 | 10,64 | 10,69 | 223 | 57.089.500 |
| 29/4/2024 | 11,24 | 11,08 | -1,42% | 11,01 | 11,39 | 11,10 | 11,08 | 11,09 | 188 | 53.307.200 |
| 26/4/2024 | 11,17 | 11,24 | -0,44% | 11,10 | 11,50 | 11,28 | 11,15 | 11,24 | 175 | 49.642.100 |
| 25/4/2024 | 11,10 | 11,29 | -0,96% | 10,95 | 11,40 | 11,21 | 11,28 | 11,37 | 356 | 80.740.200 |
| 24/4/2024 | 11,08 | 11,40 | +2,70% | 10,98 | 11,40 | 11,16 | 11,18 | 11,40 | 320 | 66.219.700 |
| 23/4/2024 | 10,57 | 11,10 | +4,23% | 10,50 | 11,50 | 11,11 | 11,07 | 11,11 | 974 | 233.273.300 |
| 22/4/2024 | 10,66 | 10,65 | -0,09% | 10,40 | 10,79 | 10,60 | 10,63 | 10,65 | 393 | 85.871.700 |
| 19/4/2024 | 10,34 | 10,66 | +2,80% | 10,34 | 10,75 | 10,60 | 10,56 | 10,67 | 245 | 51.531.200 |