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.
DEXP4 - DEXXOS PAR - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,78 | 8,78 | -2,34% | 8,78 | 8,78 | 8,78 | 8,78 | 9,39 | 1 | 263.400 |
| 20/1/2025 | 8,99 | 8,99 | +2,16% | 8,98 | 8,99 | 8,98 | 8,83 | 9,23 | 5 | 898.900 |
| 16/1/2025 | 8,57 | 8,80 | +3,65% | 8,55 | 8,80 | 8,66 | 8,63 | 9,00 | 12 | 2.512.400 |
| 15/1/2025 | 8,37 | 8,49 | +2,04% | 8,37 | 8,49 | 8,42 | 8,46 | 8,58 | 11 | 2.191.000 |
| 14/1/2025 | 8,26 | 8,32 | +1,46% | 8,26 | 8,35 | 8,33 | 8,21 | 8,33 | 7 | 916.400 |
| 13/1/2025 | 8,35 | 8,20 | -0,49% | 8,20 | 8,35 | 8,24 | 8,08 | 8,26 | 11 | 3.957.100 |
| 10/1/2025 | 8,29 | 8,24 | 0,00% | 8,24 | 8,30 | 8,26 | 8,20 | 8,37 | 19 | 4.628.100 |
| 9/1/2025 | 8,24 | 8,24 | 0,00% | 8,24 | 8,27 | 8,24 | 8,24 | 8,28 | 9 | 1.731.200 |
| 8/1/2025 | 8,25 | 8,24 | 0,00% | 8,24 | 8,34 | 8,24 | 8,24 | 8,32 | 11 | 3.956.500 |
| 7/1/2025 | 8,25 | 8,24 | +0,24% | 8,22 | 8,35 | 8,23 | 8,25 | 8,41 | 9 | 2.798.600 |
| 6/1/2025 | 8,42 | 8,22 | -0,48% | 8,22 | 8,42 | 8,34 | 8,21 | 8,52 | 3 | 417.100 |
| 3/1/2025 | 8,29 | 8,26 | 0,00% | 8,26 | 8,29 | 8,27 | 8,14 | 8,30 | 6 | 909.700 |
| 2/1/2025 | 8,26 | 8,26 | -0,72% | 8,26 | 8,26 | 8,26 | 8,33 | 8,61 | 1 | 82.600 |
| 30/12/2024 | 8,46 | 8,32 | -1,54% | 8,32 | 8,54 | 8,45 | 8,38 | 8,54 | 9 | 2.959.900 |
| 27/12/2024 | 8,50 | 8,45 | +1,08% | 8,45 | 8,50 | 8,48 | 8,34 | 8,57 | 4 | 764.000 |
| 26/12/2024 | 8,49 | 8,36 | -0,59% | 8,36 | 8,49 | 8,45 | 8,21 | 8,37 | 5 | 1.183.300 |
| 23/12/2024 | 8,24 | 8,41 | +2,69% | 8,07 | 8,63 | 8,40 | 8,15 | 8,41 | 21 | 2.436.700 |
| 20/12/2024 | 8,00 | 8,19 | +2,38% | 8,00 | 8,19 | 8,04 | 8,00 | 8,19 | 14 | 2.412.000 |
| 19/12/2024 | 7,86 | 8,00 | 0,00% | 7,84 | 8,00 | 7,96 | 7,86 | 8,18 | 23 | 6.292.500 |
| 18/12/2024 | 8,09 | 8,00 | -2,08% | 7,97 | 8,09 | 8,01 | 7,87 | 7,99 | 19 | 4.730.800 |
| 17/12/2024 | 8,21 | 8,17 | -7,16% | 8,14 | 8,41 | 8,27 | 8,11 | 8,23 | 34 | 4.136.300 |
| 16/12/2024 | 8,71 | 8,80 | +1,15% | 8,71 | 8,96 | 8,88 | 8,71 | 8,80 | 25 | 5.773.300 |
| 13/12/2024 | 8,53 | 8,70 | +2,11% | 8,53 | 8,80 | 8,72 | 8,70 | 8,75 | 12 | 2.792.000 |
| 12/12/2024 | 8,66 | 8,52 | +1,91% | 8,52 | 8,80 | 8,65 | 8,54 | 8,70 | 41 | 5.452.800 |
| 11/12/2024 | 8,27 | 8,36 | +1,58% | 8,22 | 8,38 | 8,30 | 8,12 | 8,36 | 24 | 3.488.300 |
| 10/12/2024 | 8,22 | 8,23 | +1,86% | 8,18 | 8,23 | 8,21 | 8,12 | 8,23 | 7 | 739.100 |
| 9/12/2024 | 8,55 | 8,08 | -3,81% | 8,04 | 8,55 | 8,19 | 8,03 | 8,15 | 77 | 15.810.300 |
| 6/12/2024 | 8,38 | 8,40 | +2,44% | 8,35 | 9,86 | 9,09 | 8,42 | 8,65 | 101 | 21.362.100 |
| 5/12/2024 | 8,15 | 8,20 | +0,12% | 8,15 | 8,33 | 8,25 | 8,04 | 8,33 | 18 | 3.218.800 |
| 4/12/2024 | 8,21 | 8,19 | -6,72% | 8,19 | 8,29 | 8,22 | 8,18 | 8,29 | 4 | 328.900 |
| 3/12/2024 | 8,30 | 8,78 | +8,53% | 7,97 | 8,78 | 8,22 | 8,14 | 8,97 | 32 | 9.535.600 |
| 2/12/2024 | 8,00 | 8,09 | -0,49% | 8,00 | 8,35 | 8,16 | 8,08 | 8,36 | 23 | 4.328.600 |
| 29/11/2024 | 8,16 | 8,13 | -2,63% | 8,12 | 8,36 | 8,21 | 8,13 | 8,29 | 13 | 3.120.500 |
| 28/11/2024 | 8,40 | 8,35 | -1,76% | 8,28 | 8,48 | 8,40 | 8,14 | 8,43 | 6 | 840.100 |
| 27/11/2024 | 8,30 | 8,50 | -0,47% | 8,26 | 8,50 | 8,36 | 8,33 | 8,50 | 17 | 8.452.100 |
| 26/11/2024 | 8,50 | 8,54 | -1,50% | 8,50 | 8,70 | 8,58 | 8,32 | 8,69 | 15 | 3.175.100 |
| 25/11/2024 | 8,30 | 8,67 | +1,76% | 8,30 | 8,67 | 8,44 | 8,45 | 8,65 | 11 | 1.773.200 |
| 22/11/2024 | 8,06 | 8,52 | +3,90% | 8,05 | 8,52 | 8,39 | 8,33 | 8,69 | 29 | 32.152.100 |
| 21/11/2024 | 8,10 | 8,20 | -0,49% | 8,09 | 8,20 | 8,13 | 8,10 | 8,19 | 13 | 3.496.000 |
| 19/11/2024 | 8,03 | 8,24 | +2,74% | 7,95 | 8,29 | 8,18 | 8,09 | 8,19 | 14 | 3.599.200 |
| 18/11/2024 | 8,14 | 8,02 | -1,11% | 8,02 | 8,14 | 8,06 | 8,03 | 8,08 | 2 | 241.800 |
| 14/11/2024 | 8,03 | 8,11 | +0,37% | 8,02 | 8,11 | 8,05 | 7,96 | 8,15 | 17 | 1.852.200 |
| 13/11/2024 | 8,20 | 8,08 | -2,65% | 7,94 | 8,20 | 8,02 | 8,08 | 8,10 | 43 | 15.084.400 |
| 12/11/2024 | 8,51 | 8,30 | -2,92% | 8,30 | 8,56 | 8,35 | 8,23 | 8,30 | 33 | 9.442.200 |
| 11/11/2024 | 8,75 | 8,55 | -1,16% | 8,55 | 8,75 | 8,56 | 8,60 | 8,99 | 3 | 942.500 |
| 8/11/2024 | 8,60 | 8,65 | -3,24% | 8,48 | 8,65 | 8,55 | 8,51 | 8,85 | 26 | 8.127.000 |
| 6/11/2024 | 8,80 | 8,94 | +0,79% | 8,80 | 8,94 | 8,91 | 8,73 | 8,95 | 5 | 534.700 |
| 5/11/2024 | 8,87 | 8,87 | 0,00% | 8,87 | 8,87 | 8,87 | 8,74 | 8,94 | 1 | 88.700 |
| 4/11/2024 | 8,85 | 8,87 | +1,95% | 8,85 | 8,87 | 8,86 | 8,70 | 8,86 | 5 | 709.100 |
| 1/11/2024 | 8,98 | 8,70 | -1,47% | 8,70 | 8,98 | 8,80 | 8,67 | 8,90 | 6 | 880.000 |
| 31/10/2024 | 8,83 | 8,83 | -1,89% | 8,83 | 8,83 | 8,83 | 8,83 | 9,03 | 3 | 529.800 |
| 30/10/2024 | 8,75 | 9,00 | +3,33% | 8,75 | 9,00 | 8,94 | 8,77 | 9,18 | 12 | 2.147.000 |
| 28/10/2024 | 8,71 | 8,71 | +0,81% | 8,71 | 8,71 | 8,71 | 8,71 | 8,79 | 1 | 87.100 |
| 25/10/2024 | 8,96 | 8,64 | -1,59% | 8,64 | 8,96 | 8,81 | 8,64 | 8,89 | 16 | 18.344.400 |
| 24/10/2024 | 8,78 | 8,78 | -2,12% | 8,78 | 8,78 | 8,78 | 8,78 | 8,95 | 1 | 87.800 |
| 23/10/2024 | 9,00 | 8,97 | +0,22% | 8,97 | 9,00 | 8,98 | 8,78 | 8,97 | 2 | 179.700 |
| 22/10/2024 | 8,95 | 8,95 | -0,22% | 8,95 | 8,95 | 8,95 | 8,86 | 8,95 | 3 | 268.500 |
| 21/10/2024 | 8,97 | 8,97 | +1,93% | 8,81 | 8,97 | 8,81 | 8,80 | 8,96 | 4 | 9.783.800 |
| 18/10/2024 | 8,81 | 8,80 | 0,00% | 8,80 | 8,98 | 8,82 | 8,78 | 8,97 | 6 | 1.500.900 |
| 17/10/2024 | 8,80 | 8,80 | -2,00% | 8,80 | 8,80 | 8,80 | 8,80 | 8,97 | 1 | 88.000 |
| 15/10/2024 | 8,90 | 8,98 | 0,00% | 8,90 | 8,98 | 8,97 | 8,93 | 9,15 | 5 | 1.435.300 |
| 14/10/2024 | 8,81 | 8,98 | +2,05% | 8,80 | 8,98 | 8,93 | 8,81 | 8,97 | 8 | 1.429.400 |
| 9/10/2024 | 8,92 | 8,80 | -1,46% | 8,80 | 8,92 | 8,90 | 8,67 | 8,92 | 3 | 534.000 |
| 8/10/2024 | 8,97 | 8,93 | -0,11% | 8,93 | 8,99 | 8,97 | 8,80 | 8,94 | 9 | 1.615.500 |
| 7/10/2024 | 8,89 | 8,94 | 0,00% | 8,89 | 8,94 | 8,92 | 8,80 | 8,98 | 3 | 714.200 |
| 4/10/2024 | 8,94 | 8,94 | 0,00% | 8,94 | 8,94 | 8,94 | 8,72 | 9,00 | 1 | 89.400 |
| 3/10/2024 | 8,93 | 8,94 | -0,67% | 8,93 | 8,94 | 8,93 | 8,81 | 9,00 | 3 | 893.900 |
| 2/10/2024 | 9,04 | 9,00 | -0,99% | 9,00 | 9,15 | 9,00 | 8,90 | 9,10 | 12 | 6.665.700 |
| 30/9/2024 | 8,80 | 9,09 | +3,41% | 8,80 | 9,09 | 8,86 | 8,84 | 9,10 | 11 | 1.862.200 |
| 26/9/2024 | 8,90 | 8,79 | -0,57% | 8,79 | 8,97 | 8,89 | 8,79 | 8,96 | 10 | 3.200.800 |
| 25/9/2024 | 8,87 | 8,84 | -0,23% | 8,79 | 8,88 | 8,84 | 8,80 | 8,91 | 7 | 884.300 |
| 24/9/2024 | 8,80 | 8,86 | +0,68% | 8,77 | 8,86 | 8,83 | 8,80 | 8,87 | 7 | 3.269.400 |
| 23/9/2024 | 8,80 | 8,80 | -0,23% | 8,80 | 8,84 | 8,83 | 8,71 | 8,80 | 3 | 2.916.000 |
| 20/9/2024 | 8,94 | 8,82 | -1,34% | 8,64 | 8,94 | 8,85 | 8,63 | 8,82 | 17 | 3.009.800 |
| 19/9/2024 | 9,20 | 8,94 | -1,76% | 8,94 | 9,20 | 9,04 | 8,94 | 9,05 | 30 | 7.147.700 |
| 18/9/2024 | 9,22 | 9,10 | -1,30% | 9,05 | 9,22 | 9,11 | 9,04 | 9,10 | 17 | 4.921.600 |
| 17/9/2024 | 9,21 | 9,22 | +0,22% | 9,21 | 9,25 | 9,23 | 9,16 | 9,22 | 6 | 1.939.000 |
| 16/9/2024 | 9,30 | 9,20 | 0,00% | 9,20 | 9,30 | 9,20 | 9,15 | 9,27 | 3 | 1.565.000 |
| 13/9/2024 | 9,22 | 9,20 | -0,65% | 9,19 | 9,24 | 9,21 | 9,20 | 9,27 | 11 | 2.671.000 |
| 12/9/2024 | 9,18 | 9,26 | +0,54% | 9,11 | 9,26 | 9,14 | 9,15 | 9,24 | 12 | 3.290.400 |
| 11/9/2024 | 9,15 | 9,21 | +0,99% | 9,03 | 9,21 | 9,16 | 9,07 | 9,24 | 30 | 8.252.300 |
| 10/9/2024 | 9,00 | 9,12 | +0,77% | 8,93 | 9,12 | 9,00 | 9,00 | 9,12 | 19 | 4.504.300 |
| 9/9/2024 | 9,07 | 9,05 | -0,98% | 8,96 | 9,07 | 9,00 | 9,00 | 9,04 | 42 | 7.836.500 |
| 6/9/2024 | 9,30 | 9,14 | -1,72% | 9,05 | 9,30 | 9,13 | 9,06 | 9,14 | 35 | 9.229.600 |
| 5/9/2024 | 9,30 | 9,30 | +1,09% | 9,23 | 9,30 | 9,28 | 9,23 | 9,29 | 15 | 3.526.900 |
| 4/9/2024 | 9,28 | 9,20 | -1,60% | 9,16 | 9,30 | 9,19 | 9,20 | 9,24 | 101 | 42.570.600 |
| 3/9/2024 | 9,49 | 9,35 | -0,32% | 9,35 | 9,49 | 9,45 | 9,26 | 9,37 | 17 | 7.560.500 |
| 2/9/2024 | 9,38 | 9,38 | -1,26% | 9,38 | 9,38 | 9,38 | 9,38 | 9,55 | 3 | 562.800 |
| 30/8/2024 | 9,55 | 9,50 | -0,52% | 9,50 | 9,55 | 9,53 | 9,42 | 9,55 | 17 | 9.253.000 |
| 29/8/2024 | 9,55 | 9,55 | -0,52% | 9,55 | 9,55 | 9,55 | 9,43 | 9,55 | 3 | 286.500 |
| 28/8/2024 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,59 | 9,50 | 9,60 | 13 | 34.079.700 |
| 27/8/2024 | 9,55 | 9,60 | +2,35% | 9,55 | 9,65 | 9,62 | 9,47 | 9,59 | 100 | 40.924.100 |
| 26/8/2024 | 9,60 | 9,38 | -1,26% | 9,38 | 9,60 | 9,55 | 9,38 | 9,50 | 74 | 53.390.000 |
| 23/8/2024 | 9,45 | 9,50 | +2,15% | 9,40 | 9,56 | 9,47 | 9,50 | 9,70 | 14 | 5.495.300 |
| 22/8/2024 | 9,33 | 9,30 | -1,06% | 9,30 | 9,35 | 9,30 | 9,28 | 9,30 | 14 | 6.978.900 |
| 21/8/2024 | 9,30 | 9,40 | +1,18% | 9,30 | 9,40 | 9,37 | 9,40 | 9,48 | 12 | 1.969.600 |
| 20/8/2024 | 9,20 | 9,29 | +0,11% | 9,20 | 9,30 | 9,26 | 9,20 | 9,30 | 10 | 2.871.100 |
| 19/8/2024 | 9,25 | 9,28 | +0,87% | 9,20 | 9,30 | 9,22 | 9,21 | 9,38 | 17 | 11.434.000 |
| 16/8/2024 | 9,32 | 9,20 | -1,29% | 9,10 | 9,32 | 9,24 | 9,20 | 9,32 | 58 | 22.184.900 |
| 15/8/2024 | 9,14 | 9,32 | +1,41% | 9,14 | 9,32 | 9,21 | 9,25 | 9,35 | 107 | 62.665.700 |
| 14/8/2024 | 9,45 | 9,19 | -1,61% | 9,19 | 9,47 | 9,31 | 9,15 | 9,19 | 91 | 69.565.500 |
| 13/8/2024 | 9,62 | 9,34 | -2,20% | 9,33 | 9,65 | 9,47 | 9,33 | 9,39 | 118 | 67.947.800 |
| 12/8/2024 | 10,20 | 9,55 | -5,35% | 9,55 | 10,20 | 9,64 | 9,50 | 9,80 | 129 | 66.647.500 |
| 9/8/2024 | 10,32 | 10,09 | -4,81% | 9,90 | 10,32 | 10,01 | 10,01 | 10,09 | 51 | 14.224.600 |
| 8/8/2024 | 10,25 | 10,60 | +3,21% | 10,25 | 10,75 | 10,35 | 10,60 | 10,64 | 219 | 211.855.700 |
| 7/8/2024 | 10,23 | 10,27 | +0,39% | 10,08 | 10,27 | 10,25 | 10,27 | 10,77 | 71 | 64.928.800 |
| 6/8/2024 | 10,23 | 10,23 | +1,29% | 10,23 | 10,23 | 10,23 | 10,07 | 10,23 | 1 | 102.300 |
| 5/8/2024 | 10,12 | 10,10 | -1,27% | 10,01 | 10,25 | 10,14 | 10,10 | 10,23 | 21 | 6.186.300 |
| 2/8/2024 | 10,26 | 10,23 | -0,29% | 10,13 | 10,26 | 10,18 | 10,15 | 10,23 | 7 | 6.923.800 |
| 1/8/2024 | 10,23 | 10,26 | +0,59% | 10,20 | 10,28 | 10,26 | 10,12 | 10,26 | 33 | 70.814.900 |
| 31/7/2024 | 10,19 | 10,20 | +0,99% | 10,19 | 10,20 | 10,19 | 10,06 | 10,20 | 23 | 92.811.600 |
| 30/7/2024 | 10,16 | 10,10 | -0,98% | 10,10 | 10,16 | 10,11 | 10,05 | 10,10 | 9 | 4.653.600 |
| 29/7/2024 | 10,21 | 10,20 | -0,29% | 10,19 | 10,21 | 10,21 | 10,16 | 10,20 | 12 | 10.625.000 |
| 26/7/2024 | 10,05 | 10,23 | -0,10% | 10,01 | 10,24 | 10,21 | 10,15 | 10,23 | 15 | 21.357.300 |
| 25/7/2024 | 10,24 | 10,24 | +0,89% | 10,24 | 10,24 | 10,17 | 10,20 | 10,23 | 5 | 3.764.600 |
| 24/7/2024 | 10,21 | 10,15 | -0,59% | 10,15 | 10,21 | 10,16 | 10,04 | 10,20 | 3 | 1.117.700 |
| 23/7/2024 | 10,25 | 10,21 | -0,39% | 10,12 | 10,25 | 10,15 | 10,15 | 10,21 | 6 | 1.523.900 |
| 22/7/2024 | 10,03 | 10,25 | +1,99% | 10,03 | 10,25 | 10,20 | 10,10 | 10,25 | 5 | 2.348.100 |
| 19/7/2024 | 10,19 | 10,05 | -1,47% | 10,05 | 10,20 | 10,14 | 10,03 | 10,12 | 3 | 304.400 |
| 18/7/2024 | 10,24 | 10,20 | -0,39% | 10,20 | 10,24 | 10,20 | 10,15 | 10,20 | 8 | 4.080.900 |
| 17/7/2024 | 10,24 | 10,24 | 0,00% | 10,23 | 10,25 | 10,24 | 10,11 | 10,29 | 14 | 9.833.300 |
| 16/7/2024 | 10,25 | 10,24 | +0,10% | 10,24 | 10,25 | 10,24 | 10,15 | 10,20 | 3 | 307.400 |
| 15/7/2024 | 10,22 | 10,23 | +0,10% | 10,13 | 10,23 | 10,21 | 10,20 | 10,23 | 7 | 2.961.500 |
| 12/7/2024 | 10,20 | 10,22 | +0,20% | 10,20 | 10,22 | 10,21 | 10,15 | 10,22 | 17 | 5.106.000 |
| 11/7/2024 | 10,20 | 10,20 | -0,58% | 10,20 | 10,22 | 10,20 | 10,12 | 10,20 | 45 | 16.428.700 |
| 10/7/2024 | 10,30 | 10,26 | -0,10% | 10,17 | 10,30 | 10,23 | 10,20 | 10,26 | 11 | 8.082.200 |
| 9/7/2024 | 10,27 | 10,27 | +1,48% | 10,27 | 10,27 | 10,27 | 10,12 | 10,26 | 1 | 102.700 |
| 5/7/2024 | 10,50 | 10,12 | -0,78% | 10,12 | 10,51 | 10,30 | 10,10 | 10,20 | 32 | 5.359.700 |
| 4/7/2024 | 10,22 | 10,20 | 0,00% | 10,13 | 10,30 | 10,21 | 10,20 | 10,98 | 83 | 30.026.300 |
| 3/7/2024 | 10,25 | 10,20 | -0,78% | 10,00 | 10,25 | 10,19 | 10,11 | 10,20 | 20 | 20.287.400 |
| 1/7/2024 | 10,28 | 10,28 | +0,19% | 10,28 | 10,28 | 10,28 | 10,10 | 10,25 | 1 | 102.800 |
| 28/6/2024 | 10,24 | 10,26 | +0,20% | 10,24 | 10,26 | 10,25 | 10,16 | 10,25 | 5 | 6.459.400 |
| 27/6/2024 | 10,04 | 10,24 | +2,40% | 10,02 | 10,24 | 10,11 | 10,10 | 10,19 | 15 | 17.492.100 |
| 26/6/2024 | 9,99 | 10,00 | +1,01% | 9,99 | 10,08 | 10,01 | 10,00 | 10,08 | 8 | 4.507.800 |
| 24/6/2024 | 9,99 | 9,90 | -1,00% | 9,90 | 10,00 | 9,96 | 9,90 | 9,97 | 14 | 4.682.900 |
| 21/6/2024 | 10,13 | 10,00 | -0,79% | 10,00 | 10,13 | 10,06 | 9,91 | 10,06 | 4 | 503.400 |
| 20/6/2024 | 9,91 | 10,08 | +3,38% | 9,91 | 10,08 | 9,99 | 9,78 | 9,99 | 2 | 199.900 |
| 19/6/2024 | 9,95 | 9,75 | -2,30% | 9,75 | 9,95 | 9,76 | 9,71 | 9,91 | 10 | 4.686.700 |
| 18/6/2024 | 9,94 | 9,98 | +2,04% | 9,94 | 9,98 | 9,96 | 9,80 | 9,97 | 8 | 2.690.000 |
| 17/6/2024 | 10,01 | 9,78 | -2,20% | 9,78 | 10,01 | 9,86 | 9,78 | 9,99 | 12 | 3.353.100 |
| 14/6/2024 | 9,91 | 10,00 | 0,00% | 9,91 | 10,01 | 9,96 | 10,00 | 10,15 | 6 | 4.184.700 |
| 13/6/2024 | 10,00 | 10,00 | 0,00% | 9,99 | 10,19 | 10,03 | 9,90 | 9,99 | 4 | 501.700 |
| 12/6/2024 | 10,00 | 10,00 | -1,96% | 10,00 | 10,00 | 10,00 | 10,00 | 10,19 | 1 | 100.000 |
| 11/6/2024 | 10,11 | 10,20 | -1,16% | 9,99 | 10,20 | 10,04 | 10,02 | 10,29 | 5 | 702.900 |
| 10/6/2024 | 10,32 | 10,32 | 0,00% | 10,32 | 10,32 | 10,32 | 10,01 | 10,41 | 1 | 412.800 |
| 7/6/2024 | 10,39 | 10,32 | +0,10% | 10,30 | 10,40 | 10,37 | 10,32 | 10,38 | 7 | 1.660.400 |
| 6/6/2024 | 10,28 | 10,31 | -0,87% | 10,27 | 10,39 | 10,34 | 10,30 | 10,39 | 24 | 11.167.300 |
| 5/6/2024 | 10,56 | 10,40 | -2,44% | 10,40 | 10,56 | 10,48 | 10,30 | 10,46 | 4 | 419.200 |
| 4/6/2024 | 10,50 | 10,66 | +1,52% | 10,50 | 10,66 | 10,50 | 10,24 | 10,54 | 3 | 2.101.600 |
| 3/6/2024 | 10,31 | 10,50 | +1,94% | 10,21 | 10,50 | 10,33 | 10,41 | 10,75 | 13 | 2.791.600 |
| 31/5/2024 | 10,30 | 10,30 | -1,90% | 10,30 | 10,30 | 10,30 | 10,23 | 10,77 | 2 | 309.000 |
| 28/5/2024 | 10,82 | 10,50 | -4,46% | 10,50 | 10,90 | 10,66 | 10,30 | 10,81 | 4 | 746.200 |
| 27/5/2024 | 10,99 | 10,99 | -0,09% | 10,99 | 10,99 | 10,99 | 10,75 | 10,82 | 1 | 109.900 |
| 24/5/2024 | 10,94 | 11,00 | 0,00% | 10,94 | 11,00 | 10,96 | 10,80 | 11,29 | 3 | 328.800 |
| 22/5/2024 | 10,52 | 11,00 | +8,91% | 10,50 | 11,16 | 10,95 | 10,58 | 11,20 | 33 | 10.186.000 |
| 20/5/2024 | 10,38 | 10,10 | -3,35% | 10,10 | 10,38 | 10,31 | 10,22 | 10,51 | 4 | 412.400 |
| 17/5/2024 | 10,45 | 10,45 | +2,35% | 10,45 | 10,45 | 10,45 | 10,16 | 10,38 | 1 | 104.500 |
| 15/5/2024 | 10,50 | 10,21 | -3,22% | 10,21 | 10,69 | 10,41 | 10,12 | 10,42 | 17 | 3.334.000 |
| 14/5/2024 | 10,55 | 10,55 | -1,22% | 10,55 | 10,55 | 10,55 | 10,37 | 10,56 | 2 | 316.500 |
| 13/5/2024 | 10,68 | 10,68 | 0,00% | 10,68 | 10,68 | 10,68 | 10,21 | 10,66 | 2 | 1.174.800 |
| 10/5/2024 | 10,61 | 10,68 | +0,28% | 10,52 | 10,68 | 10,60 | 10,57 | 10,68 | 6 | 848.100 |
| 9/5/2024 | 10,76 | 10,65 | +0,28% | 10,65 | 10,76 | 10,73 | 10,60 | 10,97 | 3 | 644.200 |
| 8/5/2024 | 10,62 | 10,62 | -2,39% | 10,62 | 10,80 | 10,68 | 10,62 | 10,94 | 3 | 320.400 |
| 7/5/2024 | 10,89 | 10,88 | +3,42% | 10,88 | 11,00 | 10,91 | 10,88 | 10,95 | 14 | 3.054.800 |
| 6/5/2024 | 10,84 | 10,52 | -0,94% | 10,52 | 10,85 | 10,79 | 10,51 | 10,79 | 16 | 4.102.600 |
| 3/5/2024 | 10,45 | 10,62 | +0,38% | 10,29 | 10,82 | 10,47 | 10,27 | 10,79 | 25 | 4.818.700 |
| 2/5/2024 | 10,55 | 10,58 | +0,28% | 10,55 | 10,58 | 10,56 | 10,12 | 10,89 | 4 | 422.400 |
| 30/4/2024 | 10,52 | 10,55 | -8,18% | 10,52 | 10,55 | 10,52 | 10,41 | 10,75 | 5 | 631.700 |
| 25/4/2024 | 11,03 | 11,08 | +2,03% | 11,03 | 11,10 | 11,07 | 10,86 | 11,10 | 3 | 442.900 |
| 24/4/2024 | 10,85 | 10,86 | +1,40% | 10,85 | 10,86 | 10,85 | 10,86 | 11,26 | 8 | 2.389.000 |
| 23/4/2024 | 10,60 | 10,71 | +3,48% | 10,60 | 10,71 | 10,67 | 10,70 | 10,85 | 3 | 1.494.200 |
| 22/4/2024 | 10,35 | 10,35 | -1,80% | 10,35 | 10,35 | 10,35 | 10,35 | 10,69 | 2 | 931.500 |
| 19/4/2024 | 10,13 | 10,54 | 0,00% | 10,13 | 10,54 | 10,33 | 10,25 | 10,70 | 2 | 206.700 |
| 18/4/2024 | 10,54 | 10,54 | -2,95% | 10,54 | 10,54 | 10,54 | 10,01 | 10,54 | 2 | 2.213.400 |
| 17/4/2024 | 11,01 | 10,86 | +3,43% | 10,86 | 11,01 | 10,93 | 10,41 | 10,75 | 2 | 218.700 |
| 16/4/2024 | 10,70 | 10,50 | -3,85% | 10,50 | 10,70 | 10,57 | 10,39 | 10,59 | 6 | 740.300 |
| 12/4/2024 | 10,93 | 10,92 | -3,02% | 10,92 | 10,93 | 10,92 | 10,80 | 11,07 | 2 | 218.500 |
| 11/4/2024 | 11,27 | 11,26 | -0,18% | 11,25 | 11,27 | 11,25 | 10,73 | 11,16 | 4 | 450.300 |
| 9/4/2024 | 11,28 | 11,28 | +2,55% | 11,28 | 11,28 | 11,28 | 11,11 | 11,20 | 2 | 225.600 |
| 8/4/2024 | 11,39 | 11,00 | -3,00% | 11,00 | 11,39 | 11,12 | 11,00 | 11,15 | 16 | 3.781.100 |
| 5/4/2024 | 11,34 | 11,34 | -0,35% | 11,34 | 11,34 | 11,34 | 11,15 | 11,42 | 2 | 226.800 |
| 4/4/2024 | 11,00 | 11,38 | +5,37% | 11,00 | 11,38 | 11,05 | 11,15 | 11,22 | 15 | 8.508.900 |
| 3/4/2024 | 11,02 | 10,80 | -2,70% | 10,80 | 11,20 | 10,97 | 10,80 | 11,00 | 15 | 4.391.200 |
| 2/4/2024 | 11,25 | 11,10 | -1,16% | 11,02 | 11,33 | 11,10 | 11,10 | 11,43 | 12 | 3.219.000 |
| 1/4/2024 | 11,51 | 11,23 | -4,10% | 11,22 | 11,51 | 11,33 | 11,22 | 11,50 | 12 | 2.040.600 |
| 28/3/2024 | 11,71 | 11,71 | -2,74% | 11,71 | 11,71 | 11,71 | 11,71 | 12,03 | 1 | 117.100 |
| 27/3/2024 | 11,91 | 12,04 | -0,08% | 11,90 | 12,04 | 11,92 | 11,72 | 12,15 | 4 | 834.500 |
| 26/3/2024 | 12,09 | 12,05 | -2,03% | 11,78 | 12,25 | 11,95 | 12,01 | 12,05 | 22 | 6.336.500 |
| 25/3/2024 | 12,46 | 12,30 | +1,82% | 12,30 | 12,50 | 12,42 | 12,12 | 12,30 | 8 | 2.112.000 |
| 22/3/2024 | 12,10 | 12,08 | -0,08% | 12,08 | 12,10 | 12,09 | 12,15 | 12,74 | 3 | 3.628.200 |
| 19/3/2024 | 12,34 | 12,09 | +0,08% | 12,09 | 12,34 | 12,17 | 12,11 | 12,42 | 4 | 730.600 |
| 18/3/2024 | 12,27 | 12,08 | -1,55% | 12,08 | 12,27 | 12,17 | 12,08 | 12,23 | 3 | 486.800 |
| 15/3/2024 | 12,27 | 12,27 | -3,31% | 12,27 | 12,27 | 12,27 | 12,27 | 12,50 | 6 | 2.822.100 |
| 14/3/2024 | 12,69 | 12,69 | -1,17% | 12,69 | 12,69 | 12,69 | 12,27 | 12,80 | 1 | 126.900 |
| 13/3/2024 | 12,84 | 12,84 | -1,15% | 12,84 | 12,84 | 12,84 | 12,41 | 12,98 | 1 | 128.400 |
| 12/3/2024 | 12,80 | 12,99 | +4,00% | 12,80 | 13,15 | 12,98 | 12,50 | 12,99 | 5 | 1.558.100 |
| 11/3/2024 | 12,13 | 12,49 | -0,08% | 12,13 | 12,49 | 12,25 | 12,05 | 12,50 | 3 | 367.500 |
| 8/3/2024 | 12,38 | 12,50 | -0,64% | 12,38 | 12,50 | 12,48 | 0,00 | 0,00 | 2 | 748.800 |
| 7/3/2024 | 12,58 | 12,58 | +0,24% | 12,58 | 12,58 | 12,58 | 12,48 | 12,95 | 2 | 251.600 |
| 6/3/2024 | 12,32 | 12,55 | -0,32% | 12,22 | 12,58 | 12,34 | 12,34 | 12,58 | 6 | 1.481.400 |
| 5/3/2024 | 12,65 | 12,59 | +0,96% | 12,15 | 12,65 | 12,34 | 12,20 | 12,65 | 15 | 2.593.100 |
| 4/3/2024 | 12,52 | 12,47 | -0,40% | 12,47 | 12,52 | 12,49 | 12,22 | 12,93 | 2 | 249.900 |
| 1/3/2024 | 13,39 | 12,52 | -6,50% | 12,52 | 13,39 | 12,63 | 12,54 | 12,93 | 11 | 2.652.900 |
| 29/2/2024 | 13,39 | 13,39 | 0,00% | 13,00 | 13,39 | 13,19 | 12,80 | 13,39 | 4 | 791.800 |
| 28/2/2024 | 12,68 | 13,39 | +5,52% | 12,68 | 13,45 | 12,84 | 11,63 | 13,39 | 24 | 6.805.800 |
| 27/2/2024 | 12,80 | 12,69 | 0,00% | 12,69 | 12,81 | 12,78 | 12,00 | 12,69 | 7 | 2.045.700 |
| 23/2/2024 | 12,68 | 12,69 | -0,08% | 12,68 | 12,69 | 12,68 | 0,00 | 0,00 | 3 | 507.500 |
| 22/2/2024 | 12,70 | 12,70 | +2,01% | 12,70 | 12,70 | 12,70 | 12,16 | 12,59 | 2 | 2.667.000 |
| 20/2/2024 | 12,29 | 12,45 | +3,75% | 12,29 | 12,45 | 12,37 | 11,91 | 12,79 | 5 | 742.200 |
| 19/2/2024 | 11,91 | 12,00 | 0,00% | 11,75 | 12,00 | 11,78 | 11,70 | 12,49 | 10 | 5.185.100 |
| 15/2/2024 | 12,35 | 12,00 | -2,83% | 12,00 | 12,35 | 12,07 | 11,82 | 12,19 | 8 | 1.207.300 |
| 14/2/2024 | 12,00 | 12,35 | +2,92% | 12,00 | 12,35 | 12,23 | 11,77 | 12,34 | 3 | 366.900 |
| 9/2/2024 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 0,00 | 0,00 | 1 | 120.000 |
| 8/2/2024 | 11,80 | 12,00 | -0,83% | 11,75 | 12,00 | 11,88 | 11,75 | 12,79 | 3 | 475.500 |
| 7/2/2024 | 12,07 | 12,10 | -1,39% | 12,07 | 12,10 | 12,09 | 12,15 | 12,60 | 3 | 483.700 |
| 6/2/2024 | 12,43 | 12,27 | -1,13% | 12,27 | 12,43 | 12,34 | 12,07 | 12,60 | 5 | 617.300 |
| 5/2/2024 | 12,00 | 12,41 | +3,42% | 12,00 | 12,60 | 12,28 | 12,21 | 12,70 | 14 | 6.265.900 |
| 2/2/2024 | 11,86 | 12,00 | +1,18% | 11,75 | 12,00 | 11,92 | 11,75 | 12,02 | 13 | 6.438.400 |
| 1/2/2024 | 11,86 | 11,86 | +2,15% | 11,65 | 11,86 | 11,73 | 11,70 | 11,86 | 9 | 3.521.400 |
| 31/1/2024 | 11,70 | 11,61 | -0,77% | 11,56 | 11,76 | 11,61 | 11,57 | 11,61 | 5 | 2.090.900 |
| 30/1/2024 | 11,70 | 11,70 | -0,51% | 11,70 | 11,70 | 11,70 | 11,35 | 11,75 | 1 | 234.000 |
| 29/1/2024 | 11,76 | 11,76 | -0,76% | 11,76 | 11,76 | 11,76 | 11,41 | 11,76 | 3 | 1.411.200 |
| 26/1/2024 | 11,85 | 11,85 | +1,37% | 11,85 | 11,85 | 11,85 | 11,80 | 11,85 | 1 | 118.500 |
| 25/1/2024 | 11,65 | 11,69 | 0,00% | 11,65 | 11,69 | 11,65 | 11,41 | 11,69 | 2 | 582.900 |
| 24/1/2024 | 11,65 | 11,69 | +5,32% | 11,65 | 11,69 | 11,66 | 11,21 | 11,85 | 3 | 466.400 |
| 22/1/2024 | 11,11 | 11,10 | +1,09% | 11,10 | 11,58 | 11,36 | 10,89 | 11,19 | 13 | 1.931.600 |