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.
DEXP4F - DEXXOS PAR - PN ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 7,97 | 7,89 | +0,51% | 7,70 | 7,97 | 7,83 | 7,72 | 7,89 | 15 | 147.287 |
| 28/4/2025 | 7,88 | 7,85 | -0,38% | 7,80 | 7,95 | 7,86 | 7,80 | 7,89 | 16 | 137.659 |
| 25/4/2025 | 7,85 | 7,88 | +0,25% | 7,85 | 7,88 | 7,85 | 7,85 | 7,88 | 8 | 177.629 |
| 24/4/2025 | 7,75 | 7,86 | +3,29% | 7,68 | 7,86 | 7,74 | 7,65 | 7,86 | 12 | 168.926 |
| 23/4/2025 | 7,60 | 7,61 | 0,00% | 7,60 | 7,86 | 7,63 | 7,65 | 7,86 | 3 | 6.108 |
| 22/4/2025 | 7,62 | 7,61 | -0,13% | 7,50 | 7,62 | 7,61 | 7,62 | 7,87 | 13 | 76.925 |
| 17/4/2025 | 7,62 | 7,62 | 0,00% | 7,50 | 7,62 | 7,57 | 7,55 | 7,62 | 8 | 61.374 |
| 16/4/2025 | 7,63 | 7,62 | -0,13% | 7,55 | 7,63 | 7,62 | 7,56 | 7,62 | 12 | 169.952 |
| 15/4/2025 | 7,62 | 7,63 | +3,39% | 7,60 | 7,63 | 7,61 | 7,50 | 7,63 | 8 | 55.619 |
| 14/4/2025 | 7,59 | 7,38 | -2,64% | 7,38 | 7,64 | 7,49 | 7,38 | 7,64 | 25 | 140.976 |
| 11/4/2025 | 7,55 | 7,58 | 0,00% | 7,55 | 7,59 | 7,56 | 7,55 | 7,58 | 9 | 48.427 |
| 10/4/2025 | 7,69 | 7,58 | -1,43% | 7,48 | 7,70 | 7,63 | 7,48 | 7,58 | 11 | 110.680 |
| 9/4/2025 | 7,68 | 7,69 | +3,64% | 7,53 | 7,69 | 7,63 | 7,54 | 7,69 | 7 | 104.556 |
| 8/4/2025 | 7,30 | 7,42 | +1,09% | 7,30 | 7,84 | 7,50 | 7,38 | 7,67 | 14 | 113.390 |
| 7/4/2025 | 7,92 | 7,34 | -6,38% | 7,30 | 7,92 | 7,62 | 7,34 | 7,87 | 38 | 300.578 |
| 4/4/2025 | 7,89 | 7,84 | -0,76% | 7,80 | 7,93 | 7,89 | 7,82 | 7,92 | 23 | 241.658 |
| 3/4/2025 | 7,95 | 7,90 | -0,50% | 7,84 | 7,95 | 7,90 | 7,90 | 7,91 | 19 | 98.793 |
| 2/4/2025 | 7,85 | 7,94 | +1,28% | 7,83 | 7,99 | 7,91 | 7,83 | 7,94 | 13 | 114.807 |
| 1/4/2025 | 7,92 | 7,84 | -2,24% | 7,84 | 7,92 | 7,89 | 7,85 | 7,99 | 7 | 184.635 |
| 31/3/2025 | 8,18 | 8,02 | -1,84% | 7,91 | 8,18 | 8,00 | 7,90 | 7,97 | 12 | 120.931 |
| 28/3/2025 | 8,24 | 8,17 | +1,49% | 7,91 | 8,24 | 7,98 | 7,97 | 8,19 | 20 | 195.692 |
| 27/3/2025 | 8,16 | 8,05 | -0,86% | 8,04 | 8,16 | 8,10 | 8,03 | 8,11 | 13 | 113.485 |
| 26/3/2025 | 8,12 | 8,12 | +1,50% | 8,12 | 8,12 | 8,12 | 8,01 | 8,13 | 2 | 1.624 |
| 25/3/2025 | 8,23 | 8,00 | -2,79% | 8,00 | 8,39 | 8,11 | 8,00 | 8,03 | 71 | 722.751 |
| 24/3/2025 | 8,41 | 8,23 | -2,14% | 8,20 | 8,42 | 8,31 | 8,23 | 8,31 | 10 | 76.539 |
| 21/3/2025 | 8,43 | 8,41 | -1,06% | 8,38 | 8,49 | 8,48 | 8,32 | 8,40 | 81 | 387.546 |
| 20/3/2025 | 8,49 | 8,50 | -0,23% | 8,40 | 8,52 | 8,49 | 8,31 | 8,43 | 56 | 286.314 |
| 19/3/2025 | 8,25 | 8,52 | +0,83% | 8,25 | 8,55 | 8,49 | 8,34 | 8,49 | 38 | 710.654 |
| 18/3/2025 | 8,55 | 8,45 | -1,97% | 8,44 | 8,55 | 8,45 | 8,33 | 8,45 | 6 | 85.435 |
| 17/3/2025 | 8,44 | 8,62 | +2,99% | 8,41 | 8,62 | 8,50 | 8,39 | 8,52 | 28 | 166.656 |
| 14/3/2025 | 8,37 | 8,37 | -1,65% | 8,31 | 8,54 | 8,42 | 8,33 | 8,40 | 24 | 515.888 |
| 13/3/2025 | 8,11 | 8,51 | +3,28% | 8,11 | 8,51 | 8,40 | 8,21 | 8,29 | 4 | 145.413 |
| 12/3/2025 | 8,59 | 8,24 | -3,96% | 8,23 | 8,79 | 8,57 | 8,19 | 8,24 | 13 | 143.276 |
| 11/3/2025 | 8,12 | 8,58 | -1,94% | 8,12 | 8,69 | 8,50 | 8,45 | 8,59 | 23 | 289.237 |
| 10/3/2025 | 8,32 | 8,75 | +7,49% | 8,17 | 8,75 | 8,47 | 8,20 | 8,75 | 23 | 389.083 |
| 7/3/2025 | 8,15 | 8,14 | -0,12% | 8,14 | 8,33 | 8,26 | 8,14 | 8,32 | 10 | 51.223 |
| 6/3/2025 | 8,35 | 8,15 | -3,78% | 8,15 | 8,48 | 8,29 | 8,15 | 8,33 | 27 | 286.967 |
| 5/3/2025 | 8,25 | 8,47 | +2,05% | 8,25 | 8,47 | 8,32 | 8,25 | 8,35 | 5 | 89.089 |
| 28/2/2025 | 8,52 | 8,30 | -0,24% | 8,30 | 8,52 | 8,32 | 8,29 | 8,30 | 14 | 123.242 |
| 27/2/2025 | 8,31 | 8,32 | -1,54% | 8,31 | 8,62 | 8,50 | 8,31 | 8,50 | 8 | 9.352 |
| 26/2/2025 | 8,34 | 8,45 | +1,20% | 8,30 | 8,45 | 8,36 | 8,31 | 8,45 | 7 | 43.514 |
| 25/2/2025 | 8,68 | 8,35 | -3,91% | 8,33 | 8,69 | 8,48 | 8,34 | 8,40 | 10 | 22.060 |
| 24/2/2025 | 8,53 | 8,69 | +4,32% | 8,33 | 8,78 | 8,71 | 8,38 | 8,68 | 8 | 29.636 |
| 21/2/2025 | 8,33 | 8,33 | 0,00% | 8,33 | 8,33 | 8,33 | 8,38 | 8,47 | 1 | 833 |
| 20/2/2025 | 8,58 | 8,33 | 0,00% | 8,33 | 8,64 | 8,45 | 8,33 | 8,53 | 13 | 31.297 |
| 19/2/2025 | 8,51 | 8,33 | -2,91% | 8,33 | 8,51 | 8,42 | 8,42 | 8,58 | 18 | 60.628 |
| 18/2/2025 | 8,55 | 8,58 | -0,12% | 8,55 | 8,59 | 8,58 | 8,51 | 8,59 | 5 | 22.319 |
| 17/2/2025 | 8,45 | 8,59 | +3,12% | 8,45 | 8,59 | 8,55 | 8,50 | 8,55 | 6 | 46.174 |
| 14/2/2025 | 8,41 | 8,33 | -1,07% | 8,33 | 8,58 | 8,43 | 8,33 | 8,54 | 11 | 134.138 |
| 13/2/2025 | 8,39 | 8,42 | +1,32% | 8,39 | 8,42 | 8,40 | 8,31 | 8,41 | 2 | 33.611 |
| 12/2/2025 | 8,40 | 8,31 | -1,54% | 8,30 | 8,40 | 8,32 | 8,31 | 8,40 | 4 | 17.491 |
| 11/2/2025 | 8,30 | 8,44 | +0,12% | 8,30 | 8,44 | 8,34 | 8,30 | 8,44 | 5 | 55.059 |
| 10/2/2025 | 8,41 | 8,43 | +0,24% | 8,23 | 8,43 | 8,36 | 8,30 | 8,43 | 15 | 114.568 |
| 7/2/2025 | 8,32 | 8,41 | -1,41% | 8,32 | 8,48 | 8,42 | 8,32 | 8,46 | 5 | 22.736 |
| 6/2/2025 | 8,51 | 8,53 | +0,12% | 8,35 | 8,56 | 8,48 | 8,29 | 8,50 | 26 | 216.319 |
| 5/2/2025 | 8,73 | 8,52 | -2,07% | 8,42 | 8,73 | 8,52 | 8,43 | 8,52 | 11 | 51.123 |
| 4/2/2025 | 8,47 | 8,70 | +2,72% | 8,42 | 8,73 | 8,47 | 8,46 | 8,75 | 12 | 98.347 |
| 3/2/2025 | 8,78 | 8,47 | -3,53% | 8,47 | 8,78 | 8,71 | 8,47 | 8,73 | 13 | 98.477 |
| 31/1/2025 | 8,72 | 8,78 | -0,11% | 8,69 | 8,79 | 8,72 | 8,67 | 8,78 | 6 | 109.103 |
| 30/1/2025 | 8,93 | 8,79 | -0,57% | 8,79 | 8,93 | 8,79 | 8,73 | 8,79 | 6 | 44.864 |
| 29/1/2025 | 8,68 | 8,84 | +5,62% | 8,68 | 8,95 | 8,83 | 8,80 | 8,94 | 18 | 146.625 |
| 28/1/2025 | 8,70 | 8,37 | -3,79% | 8,26 | 8,80 | 8,53 | 8,40 | 8,78 | 25 | 50.346 |
| 27/1/2025 | 8,72 | 8,70 | -0,23% | 8,60 | 8,77 | 8,65 | 8,70 | 8,80 | 13 | 77.896 |
| 24/1/2025 | 8,73 | 8,72 | -1,36% | 8,72 | 8,73 | 8,72 | 8,62 | 8,72 | 2 | 17.441 |
| 23/1/2025 | 8,87 | 8,84 | -2,21% | 8,56 | 8,87 | 8,79 | 8,61 | 8,89 | 13 | 105.572 |
| 22/1/2025 | 8,81 | 9,04 | +0,56% | 8,80 | 9,04 | 8,81 | 8,64 | 9,08 | 9 | 37.917 |
| 21/1/2025 | 8,85 | 8,99 | +1,81% | 8,80 | 8,99 | 8,84 | 8,80 | 9,00 | 6 | 20.339 |
| 20/1/2025 | 8,63 | 8,83 | -1,01% | 8,60 | 8,83 | 8,75 | 8,56 | 8,95 | 8 | 72.703 |
| 17/1/2025 | 8,78 | 8,92 | +3,12% | 8,65 | 9,41 | 9,03 | 8,63 | 8,95 | 23 | 100.330 |
| 16/1/2025 | 8,49 | 8,65 | +1,88% | 8,38 | 8,75 | 8,59 | 8,60 | 8,78 | 26 | 195.901 |
| 15/1/2025 | 8,38 | 8,49 | +1,19% | 8,15 | 8,64 | 8,47 | 8,37 | 8,49 | 22 | 220.418 |
| 14/1/2025 | 8,20 | 8,39 | +2,07% | 8,20 | 8,39 | 8,31 | 8,20 | 8,39 | 2 | 9.973 |
| 13/1/2025 | 8,25 | 8,22 | -1,32% | 8,22 | 8,26 | 8,23 | 8,20 | 8,42 | 7 | 141.661 |
| 10/1/2025 | 8,24 | 8,33 | +0,12% | 8,24 | 8,33 | 8,30 | 8,25 | 8,47 | 5 | 23.256 |
| 9/1/2025 | 8,24 | 8,32 | 0,00% | 8,23 | 8,32 | 8,30 | 8,23 | 8,32 | 6 | 21.581 |
| 8/1/2025 | 8,40 | 8,32 | -1,19% | 8,24 | 8,40 | 8,33 | 8,24 | 8,32 | 14 | 68.378 |
| 7/1/2025 | 8,49 | 8,42 | -0,71% | 8,42 | 8,49 | 8,43 | 8,32 | 8,42 | 4 | 24.471 |
| 6/1/2025 | 8,33 | 8,48 | -1,97% | 8,32 | 8,64 | 8,37 | 8,32 | 8,48 | 10 | 78.734 |
| 3/1/2025 | 8,37 | 8,65 | -0,23% | 8,30 | 8,68 | 8,59 | 8,33 | 8,65 | 9 | 49.013 |
| 2/1/2025 | 8,68 | 8,67 | +0,12% | 8,60 | 8,68 | 8,65 | 8,37 | 8,67 | 15 | 125.548 |
| 30/12/2024 | 8,45 | 8,66 | -0,35% | 8,30 | 8,66 | 8,46 | 8,37 | 8,63 | 16 | 78.767 |
| 27/12/2024 | 8,81 | 8,69 | -1,92% | 8,20 | 9,04 | 8,54 | 8,40 | 8,69 | 28 | 216.193 |
| 26/12/2024 | 8,41 | 8,86 | +2,67% | 8,38 | 8,87 | 8,81 | 8,32 | 8,86 | 30 | 174.438 |
| 23/12/2024 | 8,14 | 8,63 | +9,38% | 7,92 | 8,63 | 8,32 | 8,46 | 8,70 | 38 | 382.927 |
| 20/12/2024 | 8,10 | 7,89 | -2,59% | 7,84 | 8,16 | 8,05 | 7,89 | 8,13 | 46 | 327.770 |
| 19/12/2024 | 7,93 | 8,10 | +1,12% | 7,59 | 8,15 | 8,01 | 7,90 | 8,09 | 31 | 145.822 |
| 18/12/2024 | 8,23 | 8,01 | -2,32% | 8,00 | 8,23 | 8,10 | 8,00 | 8,01 | 28 | 357.286 |
| 17/12/2024 | 9,00 | 8,20 | -8,38% | 8,01 | 9,00 | 8,25 | 8,19 | 8,23 | 38 | 788.079 |
| 16/12/2024 | 8,59 | 8,95 | +2,05% | 8,59 | 8,95 | 8,81 | 8,79 | 8,95 | 41 | 173.633 |
| 13/12/2024 | 8,74 | 8,77 | +0,57% | 8,54 | 8,90 | 8,79 | 8,74 | 8,80 | 45 | 235.681 |
| 12/12/2024 | 8,70 | 8,72 | +4,06% | 8,60 | 8,88 | 8,69 | 8,55 | 8,72 | 50 | 361.847 |
| 11/12/2024 | 8,37 | 8,38 | +1,09% | 8,11 | 8,41 | 8,32 | 8,11 | 8,35 | 17 | 65.759 |
| 10/12/2024 | 8,29 | 8,29 | +1,72% | 8,24 | 8,39 | 8,29 | 8,16 | 8,34 | 20 | 49.786 |
| 9/12/2024 | 8,67 | 8,15 | -5,23% | 8,15 | 8,79 | 8,35 | 8,15 | 8,29 | 57 | 323.380 |
| 6/12/2024 | 8,39 | 8,60 | +2,63% | 8,33 | 10,63 | 8,93 | 8,50 | 8,60 | 111 | 709.479 |
| 5/12/2024 | 8,39 | 8,38 | -0,36% | 8,10 | 8,39 | 8,29 | 8,36 | 8,38 | 39 | 165.149 |
| 4/12/2024 | 8,34 | 8,41 | +1,33% | 8,27 | 8,42 | 8,35 | 8,25 | 8,40 | 30 | 167.190 |
| 3/12/2024 | 8,20 | 8,30 | +3,36% | 8,11 | 8,30 | 8,20 | 8,13 | 8,24 | 9 | 31.196 |
| 2/12/2024 | 8,06 | 8,03 | -2,67% | 8,00 | 8,20 | 8,02 | 8,03 | 8,21 | 45 | 260.964 |
| 29/11/2024 | 8,40 | 8,25 | -1,20% | 8,23 | 8,40 | 8,28 | 8,25 | 8,29 | 13 | 50.528 |
| 28/11/2024 | 8,45 | 8,35 | -1,18% | 8,35 | 8,45 | 8,35 | 8,34 | 8,40 | 9 | 106.899 |
| 27/11/2024 | 8,65 | 8,45 | -2,09% | 8,33 | 8,65 | 8,38 | 8,40 | 8,49 | 18 | 83.866 |
| 26/11/2024 | 8,54 | 8,63 | +2,62% | 8,24 | 8,63 | 8,59 | 8,55 | 8,63 | 18 | 103.091 |
| 25/11/2024 | 8,29 | 8,41 | 0,00% | 8,29 | 8,41 | 8,40 | 8,30 | 8,44 | 10 | 74.766 |
| 22/11/2024 | 8,15 | 8,41 | +3,70% | 7,97 | 8,53 | 8,30 | 8,28 | 8,41 | 54 | 504.645 |
| 21/11/2024 | 8,10 | 8,11 | -2,64% | 8,10 | 8,32 | 8,19 | 8,10 | 8,15 | 26 | 108.207 |
| 19/11/2024 | 8,17 | 8,33 | +2,46% | 8,07 | 8,33 | 8,27 | 8,12 | 8,30 | 23 | 94.342 |
| 18/11/2024 | 8,11 | 8,13 | +0,12% | 8,08 | 8,32 | 8,22 | 8,13 | 8,14 | 23 | 132.426 |
| 14/11/2024 | 8,18 | 8,12 | +0,37% | 8,09 | 8,33 | 8,11 | 8,09 | 8,12 | 16 | 120.106 |
| 13/11/2024 | 8,69 | 8,09 | -3,11% | 7,95 | 8,69 | 8,11 | 8,10 | 8,13 | 35 | 443.173 |
| 12/11/2024 | 8,56 | 8,35 | -1,76% | 8,35 | 8,56 | 8,43 | 8,32 | 8,53 | 32 | 356.783 |
| 11/11/2024 | 8,73 | 8,50 | -2,30% | 8,50 | 8,76 | 8,62 | 8,56 | 8,77 | 7 | 95.714 |
| 8/11/2024 | 8,92 | 8,70 | -2,79% | 8,50 | 8,92 | 8,61 | 8,50 | 8,73 | 40 | 467.966 |
| 7/11/2024 | 8,85 | 8,95 | +2,76% | 8,85 | 8,95 | 8,93 | 8,90 | 8,93 | 6 | 10.722 |
| 5/11/2024 | 8,99 | 8,71 | -1,47% | 8,71 | 8,99 | 8,91 | 8,72 | 8,85 | 6 | 21.397 |
| 4/11/2024 | 8,90 | 8,84 | +2,20% | 8,84 | 8,98 | 8,92 | 8,72 | 8,92 | 9 | 83.011 |
| 1/11/2024 | 8,86 | 8,65 | -1,59% | 8,65 | 8,95 | 8,70 | 8,65 | 8,95 | 13 | 74.843 |
| 31/10/2024 | 8,79 | 8,79 | -1,35% | 8,79 | 8,79 | 8,79 | 8,79 | 8,93 | 1 | 879 |
| 30/10/2024 | 8,90 | 8,91 | +0,56% | 8,68 | 8,92 | 8,88 | 8,80 | 8,93 | 13 | 117.243 |
| 29/10/2024 | 8,69 | 8,86 | +0,80% | 8,65 | 8,87 | 8,77 | 8,67 | 8,86 | 8 | 68.456 |
| 28/10/2024 | 8,66 | 8,79 | +1,03% | 8,66 | 8,95 | 8,73 | 8,70 | 8,85 | 11 | 99.610 |
| 25/10/2024 | 8,78 | 8,70 | +0,35% | 8,68 | 8,80 | 8,73 | 8,66 | 8,89 | 16 | 146.695 |
| 24/10/2024 | 8,76 | 8,67 | -1,03% | 8,67 | 8,76 | 8,70 | 8,67 | 8,90 | 9 | 80.988 |
| 23/10/2024 | 8,92 | 8,76 | 0,00% | 8,76 | 8,92 | 8,91 | 8,76 | 8,91 | 3 | 37.432 |
| 22/10/2024 | 8,94 | 8,76 | -2,23% | 8,76 | 8,94 | 8,77 | 8,75 | 8,93 | 5 | 30.695 |
| 21/10/2024 | 8,90 | 8,96 | +0,67% | 8,85 | 8,96 | 8,90 | 8,83 | 8,96 | 7 | 87.271 |
| 18/10/2024 | 8,80 | 8,90 | +4,58% | 8,80 | 8,92 | 8,82 | 8,81 | 8,88 | 8 | 54.741 |
| 17/10/2024 | 9,00 | 8,51 | -5,34% | 8,51 | 9,00 | 8,53 | 8,51 | 8,89 | 18 | 99.812 |
| 16/10/2024 | 8,99 | 8,99 | -0,66% | 8,99 | 8,99 | 8,99 | 8,88 | 8,98 | 2 | 1.798 |
| 15/10/2024 | 9,04 | 9,05 | +1,12% | 9,04 | 9,05 | 9,04 | 8,86 | 8,99 | 6 | 69.654 |
| 14/10/2024 | 8,89 | 8,95 | +1,70% | 8,80 | 9,01 | 8,92 | 8,91 | 8,97 | 19 | 76.782 |
| 11/10/2024 | 8,65 | 8,80 | 0,00% | 8,61 | 9,29 | 8,83 | 8,80 | 8,84 | 36 | 335.716 |
| 10/10/2024 | 8,53 | 8,80 | +0,92% | 8,53 | 8,96 | 8,78 | 8,77 | 8,80 | 31 | 235.333 |
| 9/10/2024 | 8,94 | 8,72 | -0,11% | 8,71 | 8,96 | 8,83 | 8,72 | 8,95 | 12 | 72.468 |
| 8/10/2024 | 8,95 | 8,73 | -2,46% | 8,73 | 8,95 | 8,73 | 8,72 | 8,95 | 16 | 29.704 |
| 7/10/2024 | 9,00 | 8,95 | 0,00% | 8,95 | 9,01 | 8,98 | 8,93 | 8,95 | 4 | 21.575 |
| 4/10/2024 | 9,06 | 8,95 | -1,00% | 8,86 | 9,06 | 8,92 | 8,95 | 9,00 | 12 | 68.753 |
| 3/10/2024 | 8,82 | 9,04 | +2,61% | 8,82 | 9,05 | 8,98 | 8,86 | 9,04 | 18 | 46.700 |
| 2/10/2024 | 9,00 | 8,81 | -1,67% | 8,81 | 9,07 | 9,00 | 8,81 | 9,06 | 25 | 141.429 |
| 1/10/2024 | 8,95 | 8,96 | -1,32% | 8,85 | 8,97 | 8,94 | 8,89 | 8,97 | 14 | 156.528 |
| 30/9/2024 | 9,04 | 9,08 | +1,11% | 8,76 | 9,08 | 8,79 | 8,84 | 8,96 | 11 | 58.063 |
| 26/9/2024 | 8,83 | 8,98 | +2,63% | 8,77 | 9,19 | 8,97 | 8,85 | 8,95 | 28 | 120.224 |
| 25/9/2024 | 8,84 | 8,75 | -0,91% | 8,75 | 8,84 | 8,79 | 8,75 | 8,83 | 7 | 69.481 |
| 24/9/2024 | 8,95 | 8,83 | -0,45% | 8,66 | 9,01 | 8,81 | 8,80 | 8,83 | 10 | 142.727 |
| 23/9/2024 | 9,00 | 8,87 | +1,84% | 8,71 | 9,00 | 8,82 | 8,80 | 8,87 | 20 | 102.366 |
| 20/9/2024 | 9,16 | 8,71 | -2,68% | 8,70 | 9,16 | 8,88 | 8,71 | 8,82 | 19 | 242.643 |
| 19/9/2024 | 9,01 | 8,95 | -0,67% | 8,95 | 9,23 | 8,99 | 8,95 | 9,18 | 16 | 213.287 |
| 18/9/2024 | 9,22 | 9,01 | -1,31% | 9,01 | 9,22 | 9,15 | 9,01 | 9,27 | 6 | 100.688 |
| 17/9/2024 | 9,29 | 9,13 | -1,72% | 9,13 | 9,29 | 9,25 | 9,13 | 9,23 | 2 | 18.500 |
| 16/9/2024 | 9,18 | 9,29 | +0,76% | 9,18 | 9,35 | 9,25 | 9,16 | 9,29 | 14 | 98.991 |
| 13/9/2024 | 9,20 | 9,22 | +1,77% | 9,18 | 9,23 | 9,21 | 9,18 | 9,23 | 14 | 68.214 |
| 12/9/2024 | 9,14 | 9,06 | +0,11% | 9,06 | 9,14 | 9,08 | 9,06 | 9,20 | 4 | 48.156 |
| 11/9/2024 | 9,10 | 9,05 | 0,00% | 8,97 | 9,14 | 9,08 | 9,05 | 9,13 | 14 | 160.736 |
| 10/9/2024 | 9,14 | 9,05 | +0,56% | 9,05 | 9,14 | 9,10 | 9,00 | 9,09 | 12 | 172.126 |
| 9/9/2024 | 9,20 | 9,00 | -2,07% | 9,00 | 9,21 | 9,09 | 9,00 | 9,09 | 7 | 92.764 |
| 6/9/2024 | 9,29 | 9,19 | -1,08% | 9,10 | 9,47 | 9,18 | 9,19 | 9,20 | 43 | 283.026 |
| 5/9/2024 | 9,19 | 9,29 | +0,43% | 9,19 | 9,29 | 9,26 | 9,25 | 9,29 | 41 | 62.983 |
| 4/9/2024 | 9,40 | 9,25 | -2,32% | 9,20 | 9,40 | 9,28 | 9,22 | 9,26 | 22 | 369.733 |
| 3/9/2024 | 9,38 | 9,47 | +0,85% | 9,38 | 9,75 | 9,45 | 9,40 | 9,54 | 5 | 80.360 |
| 2/9/2024 | 9,98 | 9,39 | -2,49% | 9,39 | 9,98 | 9,46 | 9,39 | 9,51 | 9 | 180.776 |
| 30/8/2024 | 9,62 | 9,63 | +0,10% | 9,62 | 9,63 | 9,62 | 9,51 | 9,63 | 7 | 63.537 |
| 29/8/2024 | 9,60 | 9,62 | 0,00% | 9,60 | 9,62 | 9,61 | 9,62 | 9,63 | 8 | 125.011 |
| 28/8/2024 | 9,58 | 9,62 | +2,56% | 9,34 | 9,62 | 9,58 | 9,46 | 9,63 | 9 | 91.993 |
| 27/8/2024 | 9,38 | 9,38 | +0,43% | 9,38 | 9,38 | 9,38 | 9,38 | 9,58 | 3 | 27.202 |
| 26/8/2024 | 9,57 | 9,34 | -2,51% | 9,34 | 9,64 | 9,45 | 9,34 | 9,64 | 45 | 310.115 |
| 23/8/2024 | 9,40 | 9,58 | +2,68% | 9,40 | 9,58 | 9,51 | 9,40 | 9,51 | 31 | 98.028 |
| 22/8/2024 | 9,40 | 9,33 | -0,32% | 9,32 | 9,46 | 9,34 | 9,32 | 9,33 | 14 | 184.940 |
| 21/8/2024 | 9,49 | 9,36 | +2,07% | 9,36 | 9,55 | 9,49 | 9,30 | 9,48 | 8 | 92.064 |
| 20/8/2024 | 9,45 | 9,17 | -0,33% | 9,17 | 9,45 | 9,34 | 9,17 | 9,44 | 16 | 151.450 |
| 19/8/2024 | 9,36 | 9,20 | -0,97% | 9,20 | 9,99 | 9,27 | 9,20 | 9,45 | 16 | 140.956 |
| 16/8/2024 | 9,22 | 9,29 | +0,98% | 9,17 | 9,29 | 9,27 | 9,24 | 9,30 | 12 | 84.384 |
| 15/8/2024 | 9,25 | 9,20 | -0,11% | 9,18 | 9,30 | 9,20 | 9,20 | 9,22 | 19 | 78.230 |
| 14/8/2024 | 9,47 | 9,21 | -3,05% | 9,21 | 9,54 | 9,31 | 9,22 | 9,29 | 42 | 162.973 |
| 13/8/2024 | 9,70 | 9,50 | -4,04% | 9,50 | 9,76 | 9,59 | 9,48 | 9,52 | 47 | 137.224 |
| 12/8/2024 | 10,00 | 9,90 | -0,80% | 9,73 | 10,22 | 9,86 | 9,70 | 9,82 | 77 | 440.091 |
| 9/8/2024 | 10,14 | 9,98 | -3,95% | 9,91 | 10,34 | 10,06 | 9,98 | 10,03 | 43 | 204.297 |
| 8/8/2024 | 10,34 | 10,39 | +1,07% | 10,27 | 10,39 | 10,33 | 10,40 | 10,42 | 17 | 135.422 |
| 7/8/2024 | 10,15 | 10,28 | -0,10% | 10,10 | 10,28 | 10,24 | 10,07 | 10,28 | 6 | 72.709 |
| 6/8/2024 | 10,29 | 10,29 | 0,00% | 10,29 | 10,29 | 10,29 | 10,15 | 10,29 | 1 | 1.029 |
| 5/8/2024 | 10,31 | 10,29 | +1,38% | 10,05 | 10,31 | 10,15 | 10,05 | 10,28 | 11 | 184.802 |
| 2/8/2024 | 10,26 | 10,15 | -0,98% | 10,15 | 10,29 | 10,23 | 10,15 | 10,22 | 4 | 36.831 |
| 1/8/2024 | 10,22 | 10,25 | +0,39% | 10,20 | 10,25 | 10,23 | 10,24 | 10,26 | 9 | 98.260 |
| 31/7/2024 | 10,12 | 10,21 | +1,09% | 10,06 | 10,21 | 10,10 | 10,10 | 10,21 | 14 | 104.033 |
| 30/7/2024 | 10,24 | 10,10 | -1,37% | 10,10 | 10,24 | 10,14 | 10,08 | 10,12 | 10 | 129.898 |
| 29/7/2024 | 10,24 | 10,24 | +1,89% | 10,24 | 10,24 | 10,24 | 10,12 | 10,24 | 1 | 2.048 |
| 26/7/2024 | 10,25 | 10,05 | -0,99% | 10,05 | 10,25 | 10,12 | 10,10 | 10,23 | 6 | 30.388 |
| 25/7/2024 | 10,15 | 10,15 | +0,69% | 10,15 | 10,15 | 10,15 | 10,15 | 10,25 | 1 | 2.030 |
| 24/7/2024 | 10,08 | 10,08 | -2,23% | 10,08 | 10,08 | 10,08 | 10,09 | 10,22 | 1 | 20.160 |
| 23/7/2024 | 10,25 | 10,31 | +1,08% | 10,08 | 10,31 | 10,23 | 10,12 | 10,28 | 13 | 50.165 |
| 22/7/2024 | 10,20 | 10,20 | 0,00% | 10,20 | 10,20 | 10,20 | 10,18 | 10,23 | 2 | 134.640 |
| 19/7/2024 | 10,35 | 10,20 | -0,78% | 10,08 | 10,35 | 10,18 | 10,08 | 10,20 | 11 | 32.601 |
| 18/7/2024 | 10,29 | 10,28 | -0,29% | 10,27 | 10,30 | 10,28 | 10,20 | 10,25 | 5 | 66.825 |
| 17/7/2024 | 10,25 | 10,31 | +0,49% | 10,25 | 10,41 | 10,28 | 10,19 | 10,26 | 7 | 74.027 |
| 16/7/2024 | 10,31 | 10,26 | -0,39% | 10,24 | 10,42 | 10,31 | 10,19 | 10,27 | 10 | 148.578 |
| 15/7/2024 | 10,22 | 10,30 | -0,19% | 10,19 | 10,39 | 10,28 | 10,18 | 10,32 | 22 | 257.207 |
| 12/7/2024 | 10,23 | 10,32 | -0,10% | 10,23 | 10,33 | 10,31 | 10,19 | 10,24 | 22 | 51.550 |
| 11/7/2024 | 10,24 | 10,33 | +0,98% | 10,24 | 10,33 | 10,28 | 10,19 | 10,23 | 5 | 31.886 |
| 10/7/2024 | 10,27 | 10,23 | -0,49% | 10,17 | 10,27 | 10,24 | 10,16 | 10,24 | 8 | 23.574 |
| 9/7/2024 | 10,30 | 10,28 | +2,49% | 10,28 | 10,30 | 10,29 | 10,15 | 10,30 | 3 | 21.628 |
| 8/7/2024 | 10,19 | 10,03 | -1,28% | 10,03 | 10,42 | 10,18 | 10,03 | 10,37 | 7 | 35.649 |
| 5/7/2024 | 10,34 | 10,16 | -1,07% | 10,16 | 10,73 | 10,53 | 10,14 | 10,40 | 24 | 282.427 |
| 4/7/2024 | 10,27 | 10,27 | 0,00% | 10,27 | 10,27 | 10,27 | 10,20 | 10,34 | 2 | 25.675 |
| 3/7/2024 | 10,26 | 10,27 | -1,06% | 10,03 | 10,27 | 10,12 | 10,04 | 10,27 | 38 | 158.904 |
| 1/7/2024 | 10,44 | 10,38 | +0,68% | 10,38 | 10,44 | 10,39 | 10,00 | 10,36 | 4 | 16.627 |
| 28/6/2024 | 10,21 | 10,31 | +1,58% | 10,19 | 10,31 | 10,24 | 9,90 | 10,44 | 11 | 54.295 |
| 27/6/2024 | 10,00 | 10,15 | +0,30% | 9,90 | 10,15 | 10,07 | 9,90 | 10,15 | 6 | 143.000 |
| 26/6/2024 | 10,12 | 10,12 | -0,10% | 9,78 | 10,12 | 10,06 | 10,00 | 10,33 | 12 | 139.913 |
| 25/6/2024 | 10,18 | 10,13 | +1,30% | 10,08 | 10,18 | 10,11 | 10,00 | 10,12 | 8 | 77.858 |
| 24/6/2024 | 10,00 | 10,00 | +0,50% | 10,00 | 10,00 | 10,00 | 9,89 | 10,00 | 4 | 12.000 |
| 21/6/2024 | 9,79 | 9,95 | +1,84% | 9,79 | 10,15 | 10,03 | 9,84 | 9,95 | 10 | 123.387 |
| 20/6/2024 | 9,99 | 9,77 | -0,10% | 9,75 | 9,99 | 9,77 | 9,77 | 9,94 | 5 | 34.220 |
| 19/6/2024 | 10,19 | 9,78 | -2,10% | 9,78 | 10,19 | 9,94 | 9,70 | 9,78 | 11 | 105.436 |
| 18/6/2024 | 9,77 | 9,99 | -1,28% | 9,66 | 10,34 | 9,75 | 9,81 | 10,16 | 6 | 99.485 |
| 17/6/2024 | 10,00 | 10,12 | -0,30% | 9,90 | 10,18 | 10,00 | 9,77 | 10,13 | 10 | 164.128 |
| 14/6/2024 | 10,00 | 10,15 | +0,10% | 10,00 | 10,18 | 10,14 | 10,00 | 10,16 | 11 | 62.927 |
| 13/6/2024 | 10,20 | 10,14 | +0,80% | 10,14 | 10,20 | 10,09 | 10,05 | 10,14 | 4 | 6.054 |
| 12/6/2024 | 10,12 | 10,06 | -1,57% | 10,05 | 10,12 | 10,07 | 10,06 | 10,25 | 5 | 26.183 |
| 11/6/2024 | 10,32 | 10,22 | -0,97% | 10,22 | 10,76 | 10,24 | 10,15 | 10,29 | 12 | 60.420 |
| 10/6/2024 | 10,25 | 10,32 | +0,49% | 10,24 | 10,87 | 10,63 | 10,24 | 10,43 | 6 | 27.661 |
| 7/6/2024 | 10,25 | 10,27 | -6,55% | 10,25 | 10,30 | 10,27 | 10,27 | 10,59 | 7 | 93.464 |
| 6/6/2024 | 10,55 | 10,99 | +6,49% | 10,55 | 10,99 | 10,95 | 10,29 | 10,67 | 3 | 54.788 |
| 5/6/2024 | 10,97 | 10,32 | -3,55% | 10,30 | 10,97 | 10,64 | 10,31 | 10,55 | 10 | 92.624 |
| 4/6/2024 | 10,49 | 10,70 | +2,00% | 10,49 | 10,70 | 10,66 | 10,30 | 10,95 | 7 | 151.484 |
| 3/6/2024 | 10,32 | 10,49 | +0,38% | 10,32 | 10,49 | 10,48 | 10,35 | 10,49 | 7 | 44.041 |
| 31/5/2024 | 10,45 | 10,45 | +0,38% | 10,45 | 10,75 | 10,49 | 10,33 | 10,65 | 7 | 140.690 |
| 29/5/2024 | 10,50 | 10,41 | -0,95% | 10,40 | 10,89 | 10,45 | 10,40 | 10,41 | 12 | 132.785 |
| 28/5/2024 | 10,70 | 10,51 | -4,19% | 10,51 | 10,70 | 10,68 | 10,50 | 10,70 | 5 | 64.126 |
| 27/5/2024 | 11,00 | 10,97 | -1,08% | 10,97 | 11,00 | 10,97 | 10,57 | 10,94 | 7 | 17.565 |
| 24/5/2024 | 11,24 | 11,09 | +0,91% | 10,76 | 12,00 | 11,19 | 10,80 | 11,19 | 9 | 24.625 |
| 23/5/2024 | 10,87 | 10,99 | -1,52% | 10,87 | 10,99 | 10,92 | 10,99 | 11,00 | 6 | 49.155 |
| 22/5/2024 | 10,25 | 11,16 | +6,39% | 10,25 | 11,19 | 10,90 | 10,58 | 11,15 | 26 | 284.717 |
| 21/5/2024 | 10,52 | 10,49 | 0,00% | 10,23 | 10,88 | 10,75 | 10,25 | 10,77 | 7 | 36.582 |
| 20/5/2024 | 10,65 | 10,49 | -1,22% | 10,45 | 10,65 | 10,54 | 10,31 | 10,49 | 4 | 5.273 |
| 17/5/2024 | 10,69 | 10,62 | +3,71% | 10,50 | 10,69 | 10,63 | 10,24 | 10,61 | 5 | 74.416 |
| 16/5/2024 | 10,39 | 10,24 | -0,78% | 10,24 | 10,39 | 10,29 | 10,22 | 10,38 | 10 | 52.486 |
| 15/5/2024 | 10,25 | 10,32 | -2,18% | 10,06 | 10,64 | 10,28 | 10,33 | 10,63 | 20 | 170.736 |
| 14/5/2024 | 10,59 | 10,55 | -0,38% | 10,46 | 10,62 | 10,52 | 10,25 | 10,62 | 5 | 51.566 |
| 13/5/2024 | 10,56 | 10,59 | +0,28% | 10,21 | 10,59 | 10,46 | 10,30 | 10,59 | 9 | 30.345 |
| 10/5/2024 | 10,65 | 10,56 | -3,03% | 10,56 | 10,65 | 10,62 | 10,56 | 10,72 | 9 | 45.675 |
| 9/5/2024 | 10,71 | 10,89 | -0,09% | 10,71 | 10,89 | 10,84 | 10,67 | 10,89 | 5 | 62.916 |
| 8/5/2024 | 11,19 | 10,90 | +1,49% | 10,90 | 11,19 | 11,15 | 10,80 | 11,19 | 4 | 15.618 |
| 7/5/2024 | 10,28 | 10,74 | +1,70% | 10,28 | 11,28 | 10,69 | 10,74 | 11,06 | 15 | 192.473 |
| 6/5/2024 | 10,95 | 10,56 | +0,09% | 10,52 | 10,95 | 10,67 | 10,56 | 10,79 | 9 | 159.003 |
| 3/5/2024 | 10,55 | 10,55 | -0,57% | 10,50 | 10,69 | 10,56 | 10,50 | 10,69 | 14 | 140.487 |
| 2/5/2024 | 10,55 | 10,61 | -1,67% | 10,55 | 10,97 | 10,62 | 10,56 | 10,69 | 8 | 30.805 |
| 30/4/2024 | 10,90 | 10,79 | -3,05% | 10,76 | 10,90 | 10,78 | 10,56 | 10,79 | 4 | 21.571 |