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.
DEXP3F - DEXXOS PAR - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 9,14 | 8,82 | -1,23% | 8,73 | 9,18 | 8,92 | 8,74 | 8,82 | 66 | 943.448 |
| 20/1/2025 | 8,76 | 8,93 | +3,96% | 8,63 | 9,19 | 8,97 | 8,93 | 8,99 | 95 | 1.580.583 |
| 17/1/2025 | 8,95 | 8,59 | -2,39% | 8,59 | 8,98 | 8,72 | 8,65 | 8,76 | 122 | 1.092.693 |
| 16/1/2025 | 8,60 | 8,80 | +3,17% | 8,58 | 8,94 | 8,78 | 8,80 | 8,95 | 80 | 928.649 |
| 15/1/2025 | 8,48 | 8,53 | +2,03% | 8,35 | 8,67 | 8,46 | 8,39 | 8,67 | 96 | 888.911 |
| 14/1/2025 | 8,26 | 8,36 | +0,12% | 8,26 | 8,44 | 8,38 | 8,32 | 8,36 | 76 | 427.653 |
| 13/1/2025 | 8,26 | 8,35 | -1,53% | 8,22 | 8,49 | 8,28 | 8,27 | 8,36 | 85 | 731.148 |
| 10/1/2025 | 8,36 | 8,48 | +1,44% | 8,18 | 8,59 | 8,35 | 8,31 | 8,48 | 137 | 854.742 |
| 9/1/2025 | 8,15 | 8,36 | +2,58% | 8,05 | 8,36 | 8,19 | 8,24 | 8,36 | 106 | 703.226 |
| 8/1/2025 | 8,33 | 8,15 | -0,61% | 8,06 | 8,33 | 8,12 | 8,06 | 8,15 | 93 | 1.048.946 |
| 7/1/2025 | 8,20 | 8,20 | -1,56% | 8,12 | 8,34 | 8,23 | 8,20 | 8,29 | 62 | 855.788 |
| 6/1/2025 | 8,22 | 8,33 | 0,00% | 8,15 | 8,33 | 8,20 | 8,28 | 8,33 | 99 | 1.249.423 |
| 3/1/2025 | 8,34 | 8,33 | +0,97% | 8,20 | 8,49 | 8,27 | 8,20 | 8,33 | 128 | 812.502 |
| 2/1/2025 | 8,33 | 8,25 | -2,94% | 8,25 | 8,47 | 8,40 | 8,24 | 8,42 | 92 | 1.064.933 |
| 30/12/2024 | 8,31 | 8,50 | +0,24% | 8,31 | 8,60 | 8,40 | 8,41 | 8,60 | 145 | 1.136.532 |
| 27/12/2024 | 8,40 | 8,48 | +2,29% | 8,30 | 8,55 | 8,42 | 8,37 | 8,50 | 111 | 976.975 |
| 26/12/2024 | 8,10 | 8,29 | -2,13% | 8,05 | 8,52 | 8,31 | 8,29 | 8,40 | 89 | 899.154 |
| 23/12/2024 | 8,41 | 8,47 | +2,67% | 8,24 | 8,50 | 8,35 | 8,36 | 8,47 | 99 | 992.374 |
| 20/12/2024 | 8,03 | 8,25 | +3,25% | 7,97 | 8,31 | 8,12 | 8,19 | 8,25 | 153 | 881.158 |
| 19/12/2024 | 7,93 | 7,99 | +0,76% | 7,79 | 8,10 | 7,89 | 7,81 | 8,08 | 193 | 3.379.155 |
| 18/12/2024 | 8,08 | 7,93 | -1,73% | 7,85 | 8,08 | 7,95 | 7,84 | 7,93 | 180 | 1.776.348 |
| 17/12/2024 | 8,60 | 8,07 | -3,47% | 8,00 | 8,60 | 8,16 | 8,07 | 8,22 | 108 | 691.053 |
| 16/12/2024 | 8,72 | 8,36 | -4,13% | 8,34 | 8,81 | 8,52 | 8,32 | 8,52 | 190 | 1.409.390 |
| 13/12/2024 | 8,28 | 8,72 | +2,71% | 8,23 | 8,72 | 8,43 | 8,48 | 8,72 | 171 | 1.499.782 |
| 12/12/2024 | 8,58 | 8,49 | -0,24% | 8,30 | 8,70 | 8,39 | 8,36 | 8,53 | 197 | 1.524.562 |
| 11/12/2024 | 8,39 | 8,51 | +3,65% | 8,22 | 8,51 | 8,40 | 8,22 | 8,51 | 160 | 1.115.523 |
| 10/12/2024 | 8,17 | 8,21 | 0,00% | 8,03 | 8,41 | 8,24 | 8,21 | 8,43 | 147 | 1.794.464 |
| 9/12/2024 | 8,53 | 8,21 | -3,41% | 8,21 | 8,56 | 8,39 | 8,21 | 8,42 | 142 | 1.464.361 |
| 6/12/2024 | 8,28 | 8,50 | +1,43% | 8,28 | 8,62 | 8,46 | 8,41 | 8,50 | 179 | 1.479.976 |
| 5/12/2024 | 8,14 | 8,38 | +1,33% | 8,14 | 8,38 | 8,26 | 8,22 | 8,38 | 73 | 926.076 |
| 4/12/2024 | 8,35 | 8,27 | -0,84% | 8,12 | 8,44 | 8,23 | 8,10 | 8,30 | 117 | 1.329.105 |
| 3/12/2024 | 8,31 | 8,34 | -0,12% | 8,21 | 8,39 | 8,28 | 8,24 | 8,44 | 92 | 1.003.567 |
| 2/12/2024 | 8,27 | 8,35 | -0,48% | 8,21 | 8,45 | 8,31 | 8,24 | 8,35 | 139 | 1.514.791 |
| 29/11/2024 | 8,19 | 8,39 | +1,94% | 8,11 | 8,51 | 8,23 | 8,22 | 8,44 | 188 | 1.628.380 |
| 28/11/2024 | 8,69 | 8,23 | -5,40% | 8,05 | 8,69 | 8,29 | 8,23 | 8,41 | 218 | 1.920.117 |
| 27/11/2024 | 8,70 | 8,70 | +0,12% | 8,41 | 8,70 | 8,52 | 8,56 | 8,75 | 82 | 832.275 |
| 26/11/2024 | 8,80 | 8,69 | +1,16% | 8,58 | 8,80 | 8,69 | 8,57 | 8,70 | 98 | 1.530.391 |
| 25/11/2024 | 8,49 | 8,59 | +0,12% | 8,36 | 8,77 | 8,51 | 8,59 | 8,65 | 154 | 1.524.111 |
| 22/11/2024 | 8,06 | 8,58 | +5,80% | 8,00 | 8,59 | 8,34 | 8,40 | 8,58 | 168 | 1.467.049 |
| 21/11/2024 | 8,11 | 8,11 | 0,00% | 7,99 | 8,32 | 8,07 | 8,11 | 8,24 | 196 | 1.783.745 |
| 19/11/2024 | 8,22 | 8,11 | -0,25% | 8,10 | 8,40 | 8,23 | 8,11 | 8,40 | 151 | 1.361.560 |
| 18/11/2024 | 8,10 | 8,13 | -3,21% | 8,10 | 8,45 | 8,19 | 8,13 | 8,25 | 131 | 1.038.927 |
| 14/11/2024 | 8,38 | 8,40 | +4,22% | 8,04 | 8,40 | 8,18 | 8,05 | 8,40 | 194 | 2.004.320 |
| 13/11/2024 | 8,31 | 8,06 | -6,82% | 7,98 | 8,47 | 8,15 | 8,08 | 8,38 | 280 | 2.789.852 |
| 12/11/2024 | 8,70 | 8,65 | -2,48% | 8,32 | 8,72 | 8,52 | 8,43 | 8,65 | 213 | 3.082.129 |
| 11/11/2024 | 8,72 | 8,87 | +2,66% | 8,49 | 8,89 | 8,58 | 8,65 | 8,89 | 190 | 1.784.931 |
| 8/11/2024 | 8,68 | 8,64 | -0,46% | 8,53 | 8,71 | 8,60 | 8,61 | 8,72 | 247 | 1.964.726 |
| 7/11/2024 | 8,72 | 8,68 | -0,91% | 8,68 | 8,89 | 8,78 | 8,68 | 8,77 | 128 | 1.459.879 |
| 6/11/2024 | 8,85 | 8,76 | -0,23% | 8,73 | 8,88 | 8,79 | 8,76 | 8,89 | 83 | 1.113.791 |
| 5/11/2024 | 8,77 | 8,78 | -2,01% | 8,77 | 8,94 | 8,82 | 8,78 | 8,89 | 98 | 1.240.298 |
| 4/11/2024 | 8,97 | 8,96 | 0,00% | 8,79 | 8,97 | 8,86 | 8,86 | 8,98 | 130 | 1.415.340 |
| 1/11/2024 | 8,96 | 8,96 | 0,00% | 8,72 | 8,96 | 8,79 | 8,71 | 8,96 | 196 | 1.310.168 |
| 31/10/2024 | 9,14 | 8,96 | -0,88% | 8,82 | 9,14 | 8,93 | 8,82 | 8,97 | 82 | 984.126 |
| 30/10/2024 | 8,96 | 9,04 | +1,57% | 8,82 | 9,11 | 8,97 | 8,98 | 9,11 | 80 | 734.306 |
| 29/10/2024 | 8,81 | 8,90 | +1,14% | 8,76 | 8,90 | 8,83 | 8,82 | 8,96 | 103 | 1.000.698 |
| 28/10/2024 | 8,84 | 8,80 | +0,57% | 8,75 | 8,96 | 8,82 | 8,75 | 8,95 | 60 | 831.745 |
| 25/10/2024 | 8,84 | 8,75 | -1,91% | 8,71 | 8,88 | 8,77 | 8,72 | 8,75 | 114 | 777.588 |
| 24/10/2024 | 8,93 | 8,92 | +0,79% | 8,71 | 9,06 | 8,78 | 8,76 | 8,97 | 86 | 890.008 |
| 23/10/2024 | 8,99 | 8,85 | -0,34% | 8,85 | 9,06 | 8,89 | 8,84 | 8,93 | 47 | 692.065 |
| 22/10/2024 | 8,86 | 8,88 | +0,11% | 8,86 | 9,08 | 8,96 | 8,87 | 8,99 | 50 | 914.071 |
| 21/10/2024 | 8,88 | 8,87 | -0,22% | 8,86 | 9,04 | 8,95 | 8,87 | 8,96 | 85 | 1.063.098 |
| 18/10/2024 | 8,84 | 8,89 | -0,78% | 8,84 | 9,05 | 8,92 | 8,87 | 8,89 | 97 | 1.014.124 |
| 17/10/2024 | 9,02 | 8,96 | +0,67% | 8,85 | 9,04 | 8,93 | 8,87 | 8,97 | 203 | 1.020.177 |
| 16/10/2024 | 9,09 | 8,90 | -2,63% | 8,90 | 9,09 | 8,98 | 8,90 | 9,02 | 172 | 1.111.451 |
| 15/10/2024 | 8,74 | 9,14 | +3,39% | 8,74 | 9,14 | 8,96 | 8,97 | 9,14 | 120 | 998.900 |
| 14/10/2024 | 8,77 | 8,84 | +1,61% | 8,69 | 8,86 | 8,77 | 8,84 | 8,87 | 83 | 873.606 |
| 11/10/2024 | 8,90 | 8,70 | -1,58% | 8,70 | 8,95 | 8,82 | 8,70 | 8,75 | 156 | 1.592.018 |
| 10/10/2024 | 8,68 | 8,84 | +1,61% | 8,68 | 8,97 | 8,88 | 8,79 | 8,90 | 84 | 912.310 |
| 9/10/2024 | 8,75 | 8,70 | -1,47% | 8,68 | 8,80 | 8,71 | 8,70 | 8,74 | 118 | 994.482 |
| 8/10/2024 | 8,83 | 8,83 | +0,34% | 8,70 | 8,88 | 8,79 | 8,77 | 8,83 | 106 | 1.395.502 |
| 7/10/2024 | 8,92 | 8,80 | -1,35% | 8,80 | 8,98 | 8,83 | 8,80 | 8,84 | 102 | 1.327.279 |
| 4/10/2024 | 8,89 | 8,92 | +0,45% | 8,80 | 8,96 | 8,84 | 8,80 | 8,94 | 93 | 1.465.465 |
| 3/10/2024 | 8,90 | 8,88 | -1,11% | 8,80 | 9,02 | 8,86 | 8,86 | 8,89 | 141 | 1.815.639 |
| 2/10/2024 | 8,90 | 8,98 | -0,44% | 8,81 | 9,16 | 9,03 | 8,97 | 9,16 | 181 | 1.314.675 |
| 1/10/2024 | 9,00 | 9,02 | -2,80% | 8,88 | 9,11 | 8,98 | 8,89 | 9,13 | 211 | 1.959.717 |
| 30/9/2024 | 9,08 | 9,28 | +5,10% | 8,88 | 9,28 | 8,95 | 8,95 | 9,28 | 176 | 2.165.167 |
| 26/9/2024 | 8,97 | 8,83 | -3,18% | 8,80 | 8,98 | 8,86 | 8,83 | 8,98 | 80 | 941.065 |
| 25/9/2024 | 8,81 | 9,12 | +0,77% | 8,72 | 9,12 | 8,84 | 8,80 | 9,12 | 172 | 1.496.446 |
| 24/9/2024 | 8,68 | 9,05 | +2,96% | 8,68 | 9,05 | 8,87 | 8,85 | 9,05 | 95 | 986.850 |
| 23/9/2024 | 8,78 | 8,79 | +0,80% | 8,67 | 8,91 | 8,77 | 8,73 | 8,92 | 146 | 1.978.693 |
| 20/9/2024 | 9,13 | 8,72 | -4,80% | 8,70 | 9,14 | 8,86 | 8,71 | 8,72 | 357 | 4.505.656 |
| 19/9/2024 | 9,21 | 9,16 | -0,54% | 8,99 | 9,21 | 9,10 | 9,07 | 9,17 | 103 | 1.411.445 |
| 18/9/2024 | 9,34 | 9,21 | -0,54% | 8,98 | 9,34 | 9,11 | 9,02 | 9,21 | 210 | 2.636.896 |
| 17/9/2024 | 9,35 | 9,26 | +0,11% | 9,07 | 9,35 | 9,19 | 9,17 | 9,26 | 87 | 1.487.588 |
| 16/9/2024 | 9,43 | 9,25 | -0,54% | 9,10 | 9,43 | 9,23 | 9,21 | 9,32 | 86 | 1.604.498 |
| 13/9/2024 | 9,13 | 9,30 | +1,64% | 9,05 | 9,40 | 9,23 | 9,22 | 9,30 | 122 | 1.999.512 |
| 12/9/2024 | 9,31 | 9,15 | -0,54% | 9,10 | 9,31 | 9,21 | 9,15 | 9,36 | 88 | 1.356.123 |
| 11/9/2024 | 9,29 | 9,20 | +0,88% | 9,14 | 9,30 | 9,23 | 9,20 | 9,36 | 86 | 1.339.429 |
| 10/9/2024 | 9,12 | 9,12 | +1,00% | 8,97 | 9,16 | 9,03 | 9,10 | 9,12 | 128 | 2.131.823 |
| 9/9/2024 | 9,30 | 9,03 | -2,80% | 9,00 | 9,31 | 9,07 | 9,00 | 9,19 | 295 | 3.129.058 |
| 6/9/2024 | 9,49 | 9,29 | -2,21% | 9,01 | 9,49 | 9,24 | 9,25 | 9,29 | 515 | 6.622.560 |
| 5/9/2024 | 9,59 | 9,50 | -0,21% | 9,47 | 9,59 | 9,51 | 9,50 | 9,59 | 126 | 1.401.176 |
| 4/9/2024 | 9,80 | 9,52 | -1,86% | 9,44 | 9,80 | 9,53 | 9,47 | 9,53 | 149 | 2.301.914 |
| 3/9/2024 | 9,55 | 9,70 | +0,83% | 9,47 | 9,70 | 9,57 | 9,49 | 9,85 | 162 | 1.858.164 |
| 2/9/2024 | 9,71 | 9,62 | -1,03% | 9,51 | 9,71 | 9,60 | 9,55 | 9,62 | 162 | 2.657.814 |
| 30/8/2024 | 9,78 | 9,72 | -0,41% | 9,67 | 9,81 | 9,76 | 9,72 | 9,99 | 114 | 1.967.036 |
| 29/8/2024 | 9,99 | 9,76 | -1,41% | 9,72 | 9,99 | 9,77 | 9,73 | 9,76 | 106 | 1.043.024 |
| 28/8/2024 | 9,89 | 9,90 | +1,02% | 9,76 | 10,13 | 9,84 | 9,86 | 9,98 | 73 | 1.320.565 |
| 27/8/2024 | 9,71 | 9,80 | -1,41% | 9,71 | 10,02 | 9,89 | 9,80 | 9,89 | 135 | 2.273.916 |
| 26/8/2024 | 9,73 | 9,94 | +1,22% | 9,73 | 10,01 | 9,90 | 9,94 | 9,99 | 234 | 2.115.259 |
| 23/8/2024 | 9,54 | 9,82 | +2,29% | 9,54 | 9,85 | 9,74 | 9,70 | 9,82 | 196 | 2.405.904 |
| 22/8/2024 | 9,78 | 9,60 | -0,83% | 9,40 | 9,78 | 9,53 | 9,43 | 9,48 | 171 | 2.515.371 |
| 21/8/2024 | 9,55 | 9,68 | +0,94% | 9,45 | 9,77 | 9,58 | 9,58 | 9,75 | 179 | 2.869.808 |
| 20/8/2024 | 9,59 | 9,59 | 0,00% | 9,34 | 9,59 | 9,45 | 9,46 | 9,59 | 261 | 3.518.101 |
| 19/8/2024 | 9,61 | 9,59 | -0,72% | 9,55 | 9,81 | 9,62 | 9,55 | 9,72 | 194 | 2.603.389 |
| 16/8/2024 | 9,88 | 9,66 | -1,23% | 9,61 | 9,88 | 9,67 | 9,61 | 9,66 | 182 | 2.443.412 |
| 15/8/2024 | 9,68 | 9,78 | +0,31% | 9,57 | 9,87 | 9,67 | 9,63 | 9,79 | 175 | 2.073.963 |
| 14/8/2024 | 9,89 | 9,75 | -2,30% | 9,66 | 10,02 | 9,80 | 9,68 | 9,75 | 348 | 3.416.708 |
| 13/8/2024 | 9,95 | 9,98 | +0,30% | 9,85 | 10,03 | 9,93 | 9,90 | 9,99 | 159 | 2.287.455 |
| 12/8/2024 | 10,27 | 9,95 | -3,40% | 9,94 | 10,33 | 10,08 | 9,95 | 9,97 | 272 | 3.415.229 |
| 9/8/2024 | 10,85 | 10,30 | -4,98% | 9,83 | 10,85 | 10,11 | 10,19 | 10,32 | 349 | 5.272.748 |
| 8/8/2024 | 10,49 | 10,84 | +3,63% | 10,33 | 10,91 | 10,68 | 10,70 | 10,86 | 136 | 2.369.774 |
| 7/8/2024 | 10,12 | 10,46 | +2,65% | 10,12 | 10,50 | 10,34 | 10,41 | 10,51 | 70 | 1.061.010 |
| 6/8/2024 | 10,05 | 10,19 | -2,11% | 10,05 | 10,21 | 10,15 | 10,10 | 10,19 | 81 | 1.421.566 |
| 5/8/2024 | 10,01 | 10,41 | +3,27% | 9,96 | 10,41 | 10,07 | 10,05 | 10,41 | 190 | 2.599.956 |
| 2/8/2024 | 10,46 | 10,08 | -3,72% | 10,06 | 10,46 | 10,30 | 10,08 | 10,42 | 256 | 2.529.407 |
| 1/8/2024 | 10,21 | 10,47 | +3,25% | 10,21 | 10,56 | 10,41 | 10,47 | 10,49 | 315 | 1.704.305 |
| 31/7/2024 | 10,19 | 10,14 | -0,59% | 10,09 | 10,29 | 10,16 | 10,15 | 10,26 | 108 | 1.352.008 |
| 30/7/2024 | 10,56 | 10,20 | -1,45% | 10,10 | 10,56 | 10,17 | 10,10 | 10,22 | 193 | 2.980.282 |
| 29/7/2024 | 10,54 | 10,35 | -0,77% | 10,22 | 10,54 | 10,34 | 10,35 | 10,57 | 63 | 745.182 |
| 26/7/2024 | 10,34 | 10,43 | +2,96% | 10,19 | 10,44 | 10,33 | 10,35 | 10,43 | 62 | 880.542 |
| 25/7/2024 | 10,55 | 10,13 | -4,07% | 10,13 | 10,55 | 10,28 | 10,13 | 10,35 | 86 | 1.185.881 |
| 24/7/2024 | 10,35 | 10,56 | +2,72% | 10,18 | 10,56 | 10,32 | 10,40 | 10,57 | 44 | 959.511 |
| 23/7/2024 | 10,57 | 10,28 | -2,84% | 10,19 | 10,57 | 10,31 | 10,25 | 10,34 | 87 | 1.944.164 |
| 22/7/2024 | 10,24 | 10,58 | +3,52% | 10,09 | 10,58 | 10,28 | 10,39 | 10,57 | 118 | 1.753.723 |
| 19/7/2024 | 10,19 | 10,22 | -1,73% | 9,91 | 10,33 | 10,12 | 10,09 | 10,24 | 129 | 2.258.582 |
| 18/7/2024 | 10,63 | 10,40 | -2,71% | 10,13 | 10,63 | 10,31 | 10,34 | 10,40 | 170 | 2.467.261 |
| 17/7/2024 | 10,42 | 10,69 | +2,00% | 10,35 | 10,69 | 10,43 | 10,52 | 10,70 | 64 | 1.170.254 |
| 16/7/2024 | 10,69 | 10,48 | 0,00% | 10,41 | 10,69 | 10,49 | 10,42 | 10,51 | 68 | 1.269.963 |
| 15/7/2024 | 10,51 | 10,48 | -1,13% | 10,44 | 10,68 | 10,49 | 10,48 | 10,53 | 103 | 1.670.858 |
| 12/7/2024 | 10,48 | 10,60 | +0,86% | 10,44 | 10,65 | 10,50 | 10,60 | 10,63 | 101 | 1.804.072 |
| 11/7/2024 | 10,35 | 10,51 | +2,94% | 10,35 | 10,59 | 10,47 | 10,51 | 10,53 | 120 | 1.435.561 |
| 10/7/2024 | 10,23 | 10,21 | -0,49% | 10,06 | 10,47 | 10,22 | 10,20 | 10,32 | 316 | 3.354.193 |
| 9/7/2024 | 10,35 | 10,26 | -0,87% | 10,15 | 10,37 | 10,23 | 10,20 | 10,26 | 116 | 1.725.839 |
| 8/7/2024 | 10,44 | 10,35 | -3,09% | 10,27 | 10,49 | 10,40 | 10,29 | 10,35 | 111 | 1.584.078 |
| 5/7/2024 | 10,45 | 10,68 | +1,42% | 10,41 | 10,68 | 10,49 | 10,45 | 10,68 | 72 | 1.335.156 |
| 4/7/2024 | 10,30 | 10,53 | -0,19% | 10,30 | 10,75 | 10,59 | 10,45 | 10,69 | 77 | 1.530.507 |
| 3/7/2024 | 10,41 | 10,55 | +1,44% | 10,38 | 10,61 | 10,53 | 10,52 | 10,62 | 80 | 2.061.124 |
| 2/7/2024 | 10,32 | 10,40 | +0,78% | 10,17 | 10,53 | 10,34 | 10,31 | 10,42 | 181 | 2.151.591 |
| 1/7/2024 | 10,48 | 10,32 | -1,43% | 10,32 | 10,67 | 10,52 | 10,29 | 10,45 | 161 | 2.331.100 |
| 28/6/2024 | 10,60 | 10,47 | -0,10% | 10,39 | 10,61 | 10,50 | 10,47 | 10,52 | 94 | 1.666.946 |
| 27/6/2024 | 10,39 | 10,48 | +0,19% | 10,10 | 10,63 | 10,46 | 10,40 | 10,64 | 108 | 1.595.545 |
| 26/6/2024 | 10,18 | 10,46 | +3,05% | 10,03 | 10,48 | 10,27 | 10,19 | 10,45 | 79 | 1.281.491 |
| 25/6/2024 | 10,33 | 10,15 | -1,46% | 10,06 | 10,33 | 10,13 | 10,07 | 10,15 | 83 | 1.127.487 |
| 24/6/2024 | 10,10 | 10,30 | +1,38% | 10,05 | 10,33 | 10,21 | 10,15 | 10,30 | 85 | 1.473.668 |
| 21/6/2024 | 10,23 | 10,16 | -0,59% | 10,03 | 10,23 | 10,13 | 10,10 | 10,16 | 64 | 1.025.811 |
| 20/6/2024 | 10,25 | 10,22 | +2,10% | 9,95 | 10,30 | 10,14 | 10,06 | 10,24 | 70 | 1.125.570 |
| 19/6/2024 | 10,02 | 10,01 | -1,86% | 9,90 | 10,20 | 10,01 | 10,01 | 10,19 | 77 | 1.266.435 |
| 18/6/2024 | 10,11 | 10,20 | +1,19% | 10,06 | 10,22 | 10,12 | 10,10 | 10,20 | 82 | 1.437.267 |
| 17/6/2024 | 10,52 | 10,08 | -1,27% | 9,79 | 10,52 | 9,95 | 9,90 | 10,19 | 163 | 2.258.682 |
| 14/6/2024 | 10,00 | 10,21 | -0,20% | 10,00 | 10,52 | 10,18 | 10,09 | 10,21 | 81 | 1.172.873 |
| 13/6/2024 | 10,51 | 10,23 | +0,20% | 10,04 | 10,51 | 10,14 | 10,05 | 10,23 | 111 | 1.567.758 |
| 12/6/2024 | 10,33 | 10,21 | -1,16% | 10,18 | 10,51 | 10,27 | 10,21 | 10,52 | 97 | 1.359.940 |
| 11/6/2024 | 10,28 | 10,33 | +1,97% | 10,16 | 10,44 | 10,26 | 10,32 | 10,52 | 73 | 1.077.203 |
| 10/6/2024 | 10,38 | 10,13 | -4,16% | 10,13 | 10,44 | 10,27 | 10,13 | 10,22 | 170 | 2.374.426 |
| 7/6/2024 | 10,47 | 10,57 | -0,28% | 10,38 | 10,59 | 10,50 | 10,57 | 10,59 | 68 | 1.358.774 |
| 6/6/2024 | 10,56 | 10,60 | +0,86% | 10,43 | 10,60 | 10,51 | 10,51 | 10,65 | 54 | 999.752 |
| 5/6/2024 | 10,44 | 10,51 | -1,04% | 10,30 | 10,62 | 10,42 | 10,33 | 10,55 | 172 | 1.880.037 |
| 4/6/2024 | 10,50 | 10,62 | +0,28% | 10,36 | 10,66 | 10,52 | 10,44 | 10,63 | 92 | 1.949.245 |
| 3/6/2024 | 10,38 | 10,59 | +1,44% | 10,30 | 10,74 | 10,54 | 10,51 | 10,82 | 158 | 2.638.658 |
| 31/5/2024 | 10,55 | 10,44 | -0,95% | 10,32 | 10,55 | 10,42 | 10,40 | 10,47 | 99 | 1.569.490 |
| 29/5/2024 | 10,58 | 10,54 | -0,38% | 10,45 | 10,84 | 10,54 | 10,50 | 10,54 | 67 | 1.025.260 |
| 28/5/2024 | 10,69 | 10,58 | -1,03% | 10,52 | 10,72 | 10,58 | 10,55 | 10,58 | 54 | 1.161.830 |
| 27/5/2024 | 11,04 | 10,69 | -3,26% | 10,64 | 11,04 | 10,82 | 10,59 | 10,92 | 121 | 1.795.510 |
| 24/5/2024 | 10,96 | 11,05 | +0,82% | 10,88 | 11,15 | 10,98 | 10,90 | 11,05 | 143 | 1.893.067 |
| 23/5/2024 | 11,20 | 10,96 | -0,72% | 10,83 | 11,20 | 10,98 | 10,80 | 11,04 | 64 | 1.081.908 |
| 22/5/2024 | 10,46 | 11,04 | +6,15% | 10,43 | 11,24 | 10,90 | 10,68 | 11,04 | 131 | 3.275.335 |
| 21/5/2024 | 10,30 | 10,40 | -1,23% | 10,30 | 10,63 | 10,42 | 10,40 | 10,44 | 113 | 1.626.746 |
| 20/5/2024 | 10,32 | 10,53 | +2,03% | 10,32 | 10,53 | 10,41 | 10,49 | 10,69 | 251 | 1.756.506 |
| 17/5/2024 | 10,36 | 10,32 | -1,62% | 10,30 | 10,40 | 10,34 | 10,30 | 10,43 | 119 | 1.488.266 |
| 16/5/2024 | 10,38 | 10,49 | -1,04% | 10,28 | 10,54 | 10,37 | 10,35 | 10,49 | 129 | 2.137.339 |
| 15/5/2024 | 10,45 | 10,60 | +0,57% | 10,22 | 10,79 | 10,42 | 10,30 | 10,60 | 160 | 2.647.850 |
| 14/5/2024 | 10,41 | 10,54 | -1,77% | 10,41 | 10,61 | 10,49 | 10,54 | 10,62 | 92 | 1.614.565 |
| 13/5/2024 | 10,90 | 10,73 | -1,11% | 10,50 | 10,96 | 10,67 | 10,73 | 10,92 | 119 | 2.137.913 |
| 10/5/2024 | 11,09 | 10,85 | -1,18% | 10,80 | 11,09 | 10,88 | 10,80 | 10,85 | 103 | 1.884.795 |
| 9/5/2024 | 10,85 | 10,98 | +0,37% | 10,60 | 11,32 | 10,88 | 10,98 | 11,22 | 153 | 2.452.712 |
| 8/5/2024 | 11,33 | 10,94 | -1,00% | 10,91 | 11,33 | 11,03 | 10,91 | 11,00 | 91 | 1.453.439 |
| 7/5/2024 | 11,30 | 11,05 | -1,34% | 10,96 | 11,34 | 11,18 | 11,05 | 11,24 | 145 | 2.567.874 |
| 6/5/2024 | 10,68 | 11,20 | +4,67% | 10,61 | 11,25 | 10,95 | 11,20 | 11,30 | 112 | 1.811.725 |
| 3/5/2024 | 10,68 | 10,70 | -0,47% | 10,68 | 11,00 | 10,86 | 10,71 | 10,88 | 108 | 2.078.362 |
| 2/5/2024 | 10,73 | 10,75 | -1,56% | 10,58 | 11,34 | 10,81 | 10,65 | 10,75 | 157 | 2.643.601 |
| 30/4/2024 | 11,00 | 10,92 | -1,18% | 10,34 | 11,00 | 10,61 | 10,45 | 10,92 | 200 | 1.723.331 |
| 29/4/2024 | 11,54 | 11,05 | -4,25% | 11,01 | 11,54 | 11,15 | 11,05 | 11,08 | 108 | 1.305.606 |
| 26/4/2024 | 11,29 | 11,54 | +0,35% | 11,23 | 11,58 | 11,37 | 11,04 | 11,54 | 83 | 1.243.137 |
| 25/4/2024 | 11,39 | 11,50 | +3,51% | 10,96 | 11,50 | 11,22 | 11,50 | 11,61 | 80 | 1.541.736 |
| 24/4/2024 | 11,50 | 11,11 | -1,24% | 10,95 | 11,50 | 11,15 | 11,11 | 11,48 | 64 | 915.575 |
| 23/4/2024 | 10,77 | 11,25 | +4,75% | 10,50 | 11,39 | 11,00 | 11,25 | 11,49 | 79 | 1.368.069 |
| 22/4/2024 | 10,60 | 10,74 | +0,37% | 10,40 | 10,85 | 10,63 | 10,70 | 10,74 | 105 | 2.474.981 |
| 19/4/2024 | 10,47 | 10,70 | -1,20% | 10,42 | 10,79 | 10,61 | 10,59 | 10,75 | 121 | 1.999.831 |
| 18/4/2024 | 10,68 | 10,83 | +1,79% | 10,30 | 10,92 | 10,51 | 10,60 | 10,92 | 147 | 2.369.458 |
| 17/4/2024 | 10,65 | 10,64 | 0,00% | 10,54 | 11,35 | 10,71 | 10,55 | 10,71 | 168 | 3.087.160 |
| 16/4/2024 | 10,94 | 10,64 | -2,74% | 10,60 | 11,29 | 10,76 | 10,80 | 10,99 | 528 | 3.705.795 |
| 15/4/2024 | 11,39 | 10,94 | -4,70% | 10,86 | 11,39 | 11,06 | 10,90 | 10,94 | 273 | 4.405.313 |
| 12/4/2024 | 11,50 | 11,48 | -1,63% | 11,20 | 11,65 | 11,33 | 11,26 | 11,48 | 163 | 2.523.969 |
| 11/4/2024 | 11,43 | 11,67 | -0,93% | 11,27 | 11,75 | 11,36 | 11,37 | 11,67 | 160 | 2.167.013 |
| 10/4/2024 | 11,73 | 11,78 | +0,34% | 11,20 | 11,78 | 11,45 | 11,31 | 11,78 | 185 | 2.942.711 |
| 9/4/2024 | 11,31 | 11,74 | +3,80% | 11,31 | 11,74 | 11,44 | 11,37 | 11,74 | 109 | 2.298.769 |
| 8/4/2024 | 11,40 | 11,31 | -2,50% | 11,24 | 11,78 | 11,43 | 11,31 | 11,38 | 205 | 3.870.555 |
| 5/4/2024 | 11,74 | 11,60 | -0,34% | 11,39 | 11,89 | 11,55 | 11,40 | 11,89 | 165 | 2.685.208 |
| 4/4/2024 | 11,50 | 11,64 | +1,22% | 11,47 | 11,96 | 11,71 | 11,52 | 11,89 | 142 | 2.792.385 |
| 3/4/2024 | 11,28 | 11,50 | +2,22% | 11,02 | 11,72 | 11,31 | 11,50 | 11,80 | 314 | 4.130.757 |
| 2/4/2024 | 11,40 | 11,25 | -1,57% | 11,19 | 11,78 | 11,36 | 11,25 | 11,60 | 201 | 3.857.434 |
| 1/4/2024 | 11,71 | 11,43 | -3,14% | 11,23 | 11,72 | 11,44 | 11,42 | 11,43 | 332 | 5.552.869 |
| 28/3/2024 | 12,05 | 11,80 | -2,07% | 11,75 | 12,05 | 11,86 | 11,76 | 12,05 | 203 | 3.349.302 |
| 27/3/2024 | 12,05 | 12,05 | -0,08% | 11,62 | 12,34 | 11,89 | 11,79 | 12,11 | 264 | 2.811.615 |
| 26/3/2024 | 12,88 | 12,06 | -6,87% | 12,00 | 12,88 | 12,16 | 12,00 | 12,07 | 160 | 3.217.058 |
| 25/3/2024 | 12,81 | 12,95 | -0,38% | 12,44 | 12,95 | 12,65 | 12,44 | 12,95 | 92 | 2.067.125 |
| 22/3/2024 | 12,51 | 13,00 | +4,00% | 12,40 | 13,00 | 12,62 | 12,50 | 13,00 | 92 | 1.603.536 |
| 21/3/2024 | 12,20 | 12,50 | -0,87% | 12,20 | 12,70 | 12,49 | 12,43 | 12,50 | 74 | 1.674.039 |
| 20/3/2024 | 12,00 | 12,61 | +3,96% | 12,00 | 12,62 | 12,35 | 12,40 | 12,69 | 113 | 2.546.591 |
| 19/3/2024 | 11,98 | 12,13 | -1,30% | 11,91 | 12,17 | 12,05 | 12,15 | 12,41 | 158 | 2.027.405 |
| 18/3/2024 | 12,15 | 12,29 | -0,73% | 12,00 | 12,39 | 12,18 | 12,11 | 12,29 | 260 | 2.866.288 |
| 15/3/2024 | 12,62 | 12,38 | +0,16% | 12,24 | 12,65 | 12,37 | 12,38 | 12,40 | 86 | 2.010.273 |
| 14/3/2024 | 12,29 | 12,36 | -0,56% | 12,23 | 12,50 | 12,33 | 12,33 | 12,62 | 100 | 1.534.438 |
| 13/3/2024 | 12,62 | 12,43 | -1,97% | 12,19 | 12,62 | 12,49 | 12,43 | 12,55 | 115 | 1.760.659 |
| 12/3/2024 | 12,26 | 12,68 | +4,62% | 12,10 | 12,68 | 12,48 | 12,35 | 12,69 | 108 | 2.802.250 |
| 11/3/2024 | 12,38 | 12,12 | -3,96% | 12,11 | 12,54 | 12,29 | 12,11 | 12,29 | 165 | 3.303.582 |
| 8/3/2024 | 12,60 | 12,62 | -1,25% | 12,46 | 12,80 | 12,57 | 0,00 | 0,00 | 163 | 3.341.287 |
| 7/3/2024 | 12,88 | 12,78 | -3,03% | 12,65 | 13,18 | 12,75 | 12,75 | 12,80 | 114 | 2.629.521 |
| 6/3/2024 | 12,97 | 13,18 | +1,62% | 12,58 | 13,18 | 12,70 | 12,92 | 13,18 | 131 | 2.890.061 |
| 5/3/2024 | 12,30 | 12,97 | +5,62% | 12,24 | 12,97 | 12,46 | 12,38 | 12,97 | 215 | 3.481.212 |
| 4/3/2024 | 12,65 | 12,28 | -4,06% | 12,25 | 12,76 | 12,47 | 12,28 | 12,82 | 215 | 4.354.764 |
| 1/3/2024 | 13,13 | 12,80 | -3,40% | 12,63 | 13,34 | 12,96 | 12,72 | 12,91 | 243 | 5.436.227 |
| 29/2/2024 | 13,25 | 13,25 | -1,49% | 13,00 | 13,25 | 13,11 | 13,03 | 13,34 | 93 | 2.028.354 |
| 28/2/2024 | 12,98 | 13,45 | +1,51% | 12,95 | 13,45 | 13,09 | 13,10 | 13,45 | 138 | 2.396.256 |
| 27/2/2024 | 12,50 | 13,25 | +5,08% | 12,43 | 13,25 | 12,96 | 12,90 | 13,25 | 306 | 4.854.494 |
| 26/2/2024 | 12,60 | 12,61 | -0,08% | 12,09 | 12,61 | 12,38 | 12,35 | 12,61 | 106 | 2.688.561 |
| 23/2/2024 | 12,53 | 12,62 | -1,33% | 12,20 | 12,68 | 12,39 | 0,00 | 0,00 | 205 | 3.153.829 |
| 22/2/2024 | 12,81 | 12,79 | +3,73% | 12,35 | 12,81 | 12,46 | 12,77 | 12,80 | 180 | 1.812.112 |
| 21/2/2024 | 12,76 | 12,33 | -3,22% | 12,33 | 12,76 | 12,48 | 12,33 | 12,79 | 101 | 2.254.275 |
| 20/2/2024 | 12,46 | 12,74 | +2,25% | 12,02 | 12,83 | 12,44 | 12,60 | 12,80 | 177 | 2.781.625 |
| 19/2/2024 | 12,46 | 12,46 | +2,30% | 11,95 | 12,46 | 12,09 | 12,11 | 12,46 | 114 | 2.300.953 |
| 16/2/2024 | 11,95 | 12,18 | -2,25% | 11,84 | 12,25 | 11,97 | 12,18 | 12,24 | 156 | 2.811.268 |
| 15/2/2024 | 12,47 | 12,46 | +2,89% | 11,70 | 12,90 | 12,10 | 11,83 | 12,46 | 190 | 3.588.208 |
| 14/2/2024 | 12,37 | 12,11 | -2,02% | 11,98 | 12,37 | 12,16 | 12,26 | 12,37 | 129 | 2.205.015 |
| 9/2/2024 | 12,11 | 12,36 | +0,90% | 12,05 | 12,48 | 12,24 | 0,00 | 0,00 | 142 | 3.141.876 |
| 8/2/2024 | 12,90 | 12,25 | -4,74% | 12,00 | 12,90 | 12,32 | 12,08 | 12,35 | 243 | 5.107.693 |
| 7/2/2024 | 12,47 | 12,86 | +4,72% | 12,35 | 12,88 | 12,61 | 12,55 | 12,86 | 147 | 4.855.346 |
| 6/2/2024 | 12,46 | 12,28 | -1,44% | 12,21 | 12,73 | 12,52 | 12,21 | 12,36 | 204 | 6.434.479 |
| 5/2/2024 | 12,14 | 12,46 | +1,80% | 12,12 | 12,96 | 12,49 | 12,36 | 12,46 | 301 | 8.471.601 |
| 2/2/2024 | 12,20 | 12,24 | +0,58% | 11,93 | 12,44 | 12,14 | 12,13 | 12,24 | 216 | 5.989.871 |
| 1/2/2024 | 12,00 | 12,17 | +1,42% | 11,85 | 12,50 | 12,09 | 12,00 | 12,17 | 264 | 8.379.726 |
| 31/1/2024 | 12,00 | 12,00 | -0,91% | 11,65 | 12,00 | 11,89 | 11,87 | 12,10 | 56 | 1.034.859 |
| 30/1/2024 | 11,94 | 12,11 | +3,50% | 11,52 | 12,11 | 11,76 | 11,71 | 12,11 | 83 | 1.305.004 |
| 29/1/2024 | 11,94 | 11,70 | -2,09% | 11,62 | 11,96 | 11,84 | 11,69 | 11,96 | 101 | 2.286.494 |
| 26/1/2024 | 11,70 | 11,95 | +2,14% | 11,50 | 11,95 | 11,67 | 11,56 | 11,95 | 71 | 1.750.758 |
| 25/1/2024 | 11,70 | 11,70 | +1,65% | 11,50 | 11,70 | 11,56 | 11,66 | 11,70 | 36 | 592.006 |
| 24/1/2024 | 11,22 | 11,51 | +1,14% | 11,22 | 11,85 | 11,52 | 11,37 | 11,70 | 82 | 2.126.900 |
| 23/1/2024 | 11,09 | 11,38 | +2,15% | 11,06 | 11,95 | 11,20 | 11,17 | 11,47 | 71 | 1.033.221 |
| 22/1/2024 | 11,86 | 11,14 | -4,38% | 11,10 | 11,86 | 11,26 | 11,10 | 11,61 | 136 | 1.922.482 |