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.
EMAE4 - EMAE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 31/1/2025 | 44,39 | 44,38 | -0,27% | 44,38 | 44,39 | 44,38 | 42,00 | 44,39 | 2 | 887.700 |
| 30/1/2025 | 44,01 | 44,50 | -1,11% | 44,00 | 44,56 | 44,31 | 42,00 | 45,00 | 5 | 2.215.700 |
| 28/1/2025 | 43,40 | 45,00 | +1,35% | 43,40 | 45,00 | 44,29 | 42,00 | 45,00 | 13 | 6.201.300 |
| 27/1/2025 | 42,64 | 44,40 | +1,76% | 42,64 | 44,40 | 43,21 | 42,97 | 44,43 | 11 | 8.643.600 |
| 24/1/2025 | 38,40 | 43,63 | +14,82% | 38,40 | 43,63 | 41,74 | 42,22 | 43,64 | 61 | 38.820.400 |
| 23/1/2025 | 38,62 | 38,00 | -0,89% | 38,00 | 38,62 | 38,06 | 37,73 | 38,80 | 11 | 4.567.200 |
| 22/1/2025 | 37,97 | 38,34 | -0,03% | 37,96 | 38,37 | 38,13 | 37,73 | 38,35 | 9 | 3.432.400 |
| 21/1/2025 | 38,49 | 38,35 | +2,27% | 37,67 | 38,49 | 38,20 | 37,52 | 38,36 | 8 | 3.056.700 |
| 20/1/2025 | 37,53 | 37,50 | -0,50% | 37,50 | 37,89 | 37,57 | 37,50 | 37,93 | 11 | 5.636.200 |
| 17/1/2025 | 37,64 | 37,69 | +0,21% | 37,64 | 37,69 | 37,67 | 37,50 | 37,99 | 5 | 1.883.500 |
| 16/1/2025 | 38,20 | 37,61 | -0,63% | 37,61 | 38,20 | 37,78 | 37,53 | 38,20 | 11 | 5.289.900 |
| 15/1/2025 | 37,97 | 37,85 | +0,05% | 37,80 | 38,86 | 37,93 | 37,76 | 38,70 | 21 | 12.138.000 |
| 14/1/2025 | 39,42 | 37,83 | -3,25% | 37,51 | 39,42 | 37,95 | 37,50 | 37,84 | 30 | 13.662.700 |
| 13/1/2025 | 39,11 | 39,10 | -2,20% | 38,95 | 39,11 | 39,08 | 38,50 | 39,10 | 8 | 3.908.600 |
| 10/1/2025 | 38,52 | 39,98 | -0,42% | 38,52 | 39,98 | 39,25 | 38,62 | 39,99 | 2 | 785.000 |
| 9/1/2025 | 40,15 | 40,15 | +0,40% | 40,15 | 40,15 | 40,15 | 38,50 | 39,99 | 1 | 401.500 |
| 8/1/2025 | 40,40 | 39,99 | +2,04% | 39,02 | 40,40 | 39,80 | 39,00 | 39,90 | 3 | 1.194.100 |
| 7/1/2025 | 39,60 | 39,19 | -3,02% | 39,19 | 40,00 | 39,46 | 38,51 | 40,18 | 10 | 5.130.500 |
| 6/1/2025 | 38,97 | 40,41 | +4,28% | 38,97 | 40,41 | 39,93 | 38,90 | 40,42 | 3 | 1.197.900 |
| 3/1/2025 | 39,00 | 38,75 | -5,49% | 38,75 | 39,89 | 39,16 | 38,50 | 39,90 | 12 | 5.874.100 |
| 2/1/2025 | 42,29 | 41,00 | -2,38% | 40,01 | 42,29 | 41,10 | 38,28 | 41,00 | 3 | 1.233.000 |
| 30/12/2024 | 40,89 | 42,00 | +2,69% | 40,89 | 42,27 | 41,63 | 42,00 | 42,20 | 12 | 8.326.200 |
| 26/12/2024 | 39,70 | 40,90 | +4,23% | 38,61 | 45,00 | 41,25 | 38,93 | 40,90 | 70 | 52.395.600 |
| 23/12/2024 | 38,31 | 39,24 | -0,41% | 38,31 | 39,32 | 39,02 | 37,55 | 39,31 | 9 | 5.463.700 |
| 20/12/2024 | 39,56 | 39,40 | +3,68% | 37,52 | 39,56 | 37,94 | 37,55 | 39,40 | 27 | 18.594.700 |
| 19/12/2024 | 39,80 | 38,00 | -3,63% | 38,00 | 39,80 | 38,72 | 37,41 | 38,00 | 6 | 2.323.300 |
| 18/12/2024 | 39,01 | 39,43 | +1,10% | 37,50 | 39,43 | 38,68 | 38,51 | 39,44 | 30 | 31.334.100 |
| 17/12/2024 | 39,04 | 39,00 | 0,00% | 39,00 | 39,05 | 39,01 | 39,00 | 40,50 | 11 | 6.242.800 |
| 16/12/2024 | 39,50 | 39,00 | -0,03% | 39,00 | 39,69 | 39,29 | 39,00 | 39,79 | 20 | 14.540.400 |
| 13/12/2024 | 39,32 | 39,01 | -0,74% | 39,00 | 39,72 | 39,10 | 39,01 | 39,40 | 19 | 15.249.000 |
| 12/12/2024 | 39,70 | 39,30 | -1,01% | 39,30 | 39,70 | 39,54 | 39,30 | 39,88 | 3 | 1.977.200 |
| 10/12/2024 | 39,83 | 39,70 | +0,94% | 39,70 | 39,83 | 39,76 | 39,00 | 39,80 | 2 | 795.300 |
| 9/12/2024 | 39,78 | 39,33 | -1,13% | 39,33 | 39,78 | 39,42 | 39,00 | 39,88 | 8 | 5.124.900 |
| 6/12/2024 | 39,76 | 39,78 | +0,10% | 39,33 | 39,79 | 39,66 | 39,35 | 39,75 | 4 | 1.586.600 |
| 5/12/2024 | 39,70 | 39,74 | +0,10% | 39,45 | 39,98 | 39,71 | 39,47 | 39,76 | 14 | 6.752.000 |
| 4/12/2024 | 39,78 | 39,70 | -0,23% | 39,41 | 39,79 | 39,62 | 39,30 | 39,71 | 13 | 6.736.900 |
| 3/12/2024 | 39,68 | 39,79 | -0,45% | 39,50 | 40,00 | 39,62 | 39,50 | 39,79 | 7 | 3.169.900 |
| 2/12/2024 | 39,97 | 39,97 | -0,05% | 39,97 | 39,97 | 39,97 | 39,10 | 39,68 | 1 | 399.700 |
| 29/11/2024 | 39,20 | 39,99 | +1,06% | 39,20 | 40,00 | 39,80 | 39,50 | 39,99 | 9 | 4.776.000 |
| 28/11/2024 | 40,03 | 39,57 | -3,01% | 39,03 | 40,49 | 39,62 | 39,56 | 40,39 | 8 | 4.754.900 |
| 27/11/2024 | 39,51 | 40,80 | +1,04% | 39,51 | 40,80 | 40,01 | 38,90 | 40,80 | 8 | 5.602.100 |
| 26/11/2024 | 40,00 | 40,38 | -0,27% | 40,00 | 40,38 | 40,09 | 38,91 | 40,39 | 3 | 1.603.800 |
| 25/11/2024 | 39,89 | 40,49 | +2,12% | 39,89 | 40,49 | 40,13 | 38,90 | 40,50 | 5 | 2.006.600 |
| 22/11/2024 | 39,50 | 39,65 | +0,38% | 39,24 | 39,65 | 39,44 | 39,27 | 39,66 | 9 | 6.310.800 |
| 21/11/2024 | 39,00 | 39,50 | +1,28% | 38,87 | 39,50 | 39,25 | 39,00 | 39,80 | 8 | 4.710.100 |
| 19/11/2024 | 40,00 | 39,00 | -0,79% | 39,00 | 40,00 | 39,27 | 39,00 | 39,25 | 40 | 29.456.000 |
| 18/11/2024 | 41,98 | 39,31 | -4,10% | 39,23 | 41,98 | 39,53 | 39,23 | 39,65 | 23 | 13.836.500 |
| 13/11/2024 | 40,99 | 40,99 | +0,74% | 40,99 | 40,99 | 40,99 | 39,05 | 41,00 | 1 | 409.900 |
| 12/11/2024 | 40,78 | 40,69 | -0,02% | 39,99 | 40,78 | 40,59 | 39,05 | 40,78 | 6 | 2.435.800 |
| 11/11/2024 | 39,62 | 40,70 | 0,00% | 39,62 | 40,70 | 40,23 | 39,05 | 40,80 | 3 | 1.206.900 |
| 8/11/2024 | 40,29 | 40,70 | +0,89% | 39,72 | 42,01 | 41,65 | 39,72 | 40,65 | 19 | 14.996.500 |
| 7/11/2024 | 39,79 | 40,34 | +0,12% | 39,50 | 40,34 | 39,87 | 39,13 | 41,88 | 3 | 1.196.300 |
| 6/11/2024 | 39,32 | 40,29 | 0,00% | 39,31 | 40,29 | 39,91 | 39,41 | 40,45 | 11 | 4.390.800 |
| 5/11/2024 | 39,39 | 40,29 | +2,44% | 39,30 | 40,29 | 39,89 | 39,30 | 40,30 | 5 | 2.792.500 |
| 4/11/2024 | 39,44 | 39,33 | 0,00% | 39,32 | 39,45 | 39,40 | 39,33 | 39,70 | 10 | 5.911.000 |
| 1/11/2024 | 39,50 | 39,33 | -1,13% | 39,30 | 39,51 | 39,38 | 39,32 | 40,40 | 6 | 2.363.000 |
| 31/10/2024 | 39,85 | 39,78 | -0,90% | 39,11 | 39,85 | 39,59 | 39,50 | 40,00 | 12 | 5.543.300 |
| 30/10/2024 | 39,57 | 40,14 | +0,35% | 39,57 | 40,14 | 39,73 | 39,50 | 40,15 | 4 | 1.589.400 |
| 29/10/2024 | 39,99 | 40,00 | 0,00% | 39,99 | 40,00 | 39,99 | 39,30 | 41,00 | 3 | 1.599.900 |
| 28/10/2024 | 39,25 | 40,00 | +2,17% | 39,25 | 40,00 | 39,60 | 39,59 | 40,00 | 5 | 3.960.500 |
| 25/10/2024 | 39,17 | 39,15 | -0,94% | 39,15 | 40,00 | 39,38 | 39,01 | 39,99 | 16 | 8.270.500 |
| 24/10/2024 | 39,52 | 39,52 | -0,70% | 39,52 | 39,52 | 39,52 | 39,00 | 40,00 | 1 | 395.200 |
| 23/10/2024 | 39,50 | 39,80 | 0,00% | 39,41 | 39,80 | 39,57 | 39,32 | 40,00 | 3 | 1.187.100 |
| 22/10/2024 | 39,50 | 39,80 | +0,18% | 39,50 | 39,80 | 39,72 | 39,32 | 40,00 | 4 | 1.589.000 |
| 21/10/2024 | 39,31 | 39,73 | -0,08% | 39,20 | 39,73 | 39,41 | 39,23 | 39,74 | 14 | 6.306.100 |
| 18/10/2024 | 39,40 | 39,76 | 0,00% | 39,31 | 39,76 | 39,40 | 39,23 | 39,76 | 5 | 1.970.300 |
| 17/10/2024 | 39,31 | 39,76 | -0,08% | 39,29 | 39,78 | 39,32 | 39,20 | 39,50 | 9 | 4.719.400 |
| 16/10/2024 | 39,42 | 39,79 | +1,27% | 39,30 | 39,95 | 39,57 | 39,29 | 39,69 | 7 | 3.957.200 |
| 15/10/2024 | 39,21 | 39,29 | -0,33% | 39,17 | 39,64 | 39,34 | 39,29 | 39,35 | 10 | 5.901.400 |
| 14/10/2024 | 39,42 | 39,42 | -1,13% | 39,42 | 39,42 | 39,42 | 39,15 | 39,86 | 1 | 788.400 |
| 11/10/2024 | 39,99 | 39,87 | +1,12% | 39,26 | 39,99 | 39,59 | 39,15 | 39,88 | 6 | 2.375.700 |
| 10/10/2024 | 39,74 | 39,43 | +1,00% | 39,43 | 39,78 | 39,62 | 39,42 | 40,17 | 12 | 5.547.200 |
| 9/10/2024 | 39,70 | 39,04 | -1,64% | 39,04 | 39,70 | 39,18 | 39,04 | 39,80 | 15 | 7.445.800 |
| 8/10/2024 | 39,88 | 39,69 | +1,33% | 39,10 | 39,88 | 39,34 | 39,12 | 39,60 | 7 | 3.541.100 |
| 7/10/2024 | 39,16 | 39,17 | -1,83% | 39,12 | 40,17 | 39,55 | 39,17 | 39,85 | 18 | 13.052.100 |
| 4/10/2024 | 39,30 | 39,90 | +0,03% | 39,23 | 40,15 | 39,87 | 39,75 | 40,47 | 24 | 17.145.600 |
| 3/10/2024 | 39,50 | 39,89 | +0,53% | 39,07 | 40,49 | 39,64 | 39,16 | 40,69 | 26 | 12.685.300 |
| 2/10/2024 | 39,39 | 39,68 | +0,74% | 39,00 | 39,69 | 39,29 | 39,10 | 39,70 | 12 | 5.501.700 |
| 1/10/2024 | 39,10 | 39,39 | +1,31% | 39,05 | 39,49 | 39,16 | 38,95 | 39,37 | 9 | 4.699.200 |
| 30/9/2024 | 39,28 | 38,88 | -0,61% | 38,80 | 39,90 | 39,10 | 38,87 | 39,40 | 28 | 17.989.600 |
| 26/9/2024 | 40,50 | 39,12 | -2,54% | 38,32 | 40,50 | 39,01 | 38,75 | 39,12 | 71 | 54.228.900 |
| 25/9/2024 | 41,20 | 40,14 | -4,04% | 39,32 | 41,20 | 40,11 | 40,13 | 40,60 | 48 | 47.741.000 |
| 24/9/2024 | 44,83 | 41,83 | -8,65% | 41,00 | 44,97 | 41,80 | 41,34 | 41,83 | 63 | 39.714.300 |
| 23/9/2024 | 45,40 | 45,79 | +1,10% | 45,07 | 47,99 | 45,93 | 45,78 | 45,79 | 107 | 181.443.500 |
| 20/9/2024 | 45,00 | 45,29 | +0,42% | 44,40 | 45,76 | 45,21 | 43,84 | 45,30 | 14 | 7.233.700 |
| 19/9/2024 | 46,50 | 45,10 | +0,69% | 43,81 | 46,50 | 45,17 | 44,40 | 45,10 | 35 | 35.688.700 |
| 18/9/2024 | 42,49 | 44,79 | +5,41% | 42,49 | 46,37 | 44,96 | 44,79 | 45,29 | 51 | 58.899.900 |
| 17/9/2024 | 41,62 | 42,49 | +0,26% | 41,51 | 42,89 | 42,19 | 39,51 | 42,50 | 14 | 8.438.200 |
| 16/9/2024 | 42,30 | 42,38 | +0,52% | 41,12 | 42,67 | 41,99 | 40,00 | 42,39 | 14 | 5.879.200 |
| 13/9/2024 | 40,97 | 42,16 | +5,40% | 40,26 | 42,16 | 40,90 | 40,01 | 42,20 | 13 | 13.090.500 |
| 12/9/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 40,00 | 41,00 | 2 | 800.000 |
| 11/9/2024 | 40,83 | 40,00 | +1,50% | 40,00 | 40,89 | 40,42 | 39,95 | 41,00 | 7 | 4.042.900 |
| 10/9/2024 | 40,39 | 39,41 | -0,48% | 39,41 | 40,39 | 40,14 | 39,40 | 40,09 | 3 | 1.605.800 |
| 9/9/2024 | 39,41 | 39,60 | -0,43% | 39,41 | 40,39 | 39,65 | 39,51 | 41,32 | 15 | 10.705.500 |
| 6/9/2024 | 39,97 | 39,77 | +0,18% | 39,77 | 40,70 | 40,12 | 39,77 | 40,50 | 24 | 18.055.800 |
| 5/9/2024 | 41,00 | 39,70 | -2,39% | 39,70 | 41,00 | 40,40 | 39,70 | 40,29 | 49 | 33.536.400 |
| 4/9/2024 | 41,11 | 40,67 | -1,86% | 40,67 | 41,11 | 40,88 | 40,67 | 40,99 | 32 | 18.809.000 |
| 3/9/2024 | 40,80 | 41,44 | +1,57% | 40,80 | 41,44 | 41,22 | 40,67 | 41,98 | 10 | 7.008.300 |
| 2/9/2024 | 40,75 | 40,80 | -1,19% | 40,61 | 41,00 | 40,74 | 40,80 | 41,30 | 19 | 9.777.600 |
| 30/8/2024 | 41,20 | 41,29 | +1,10% | 41,20 | 41,29 | 41,26 | 40,62 | 41,30 | 3 | 1.237.800 |
| 29/8/2024 | 40,84 | 40,84 | -1,78% | 40,83 | 41,06 | 40,95 | 40,76 | 41,06 | 13 | 6.143.000 |
| 28/8/2024 | 41,23 | 41,58 | +0,75% | 40,85 | 41,58 | 41,06 | 40,92 | 41,59 | 40 | 43.940.100 |
| 27/8/2024 | 41,32 | 41,27 | -0,31% | 41,24 | 41,91 | 41,49 | 41,27 | 41,75 | 15 | 9.129.100 |
| 26/8/2024 | 41,64 | 41,40 | +0,61% | 41,01 | 41,64 | 41,32 | 41,26 | 41,92 | 7 | 3.719.600 |
| 23/8/2024 | 41,21 | 41,15 | -0,12% | 41,10 | 41,67 | 41,20 | 41,12 | 41,98 | 18 | 9.889.600 |
| 22/8/2024 | 41,56 | 41,20 | -1,86% | 40,96 | 41,56 | 41,11 | 41,20 | 41,44 | 24 | 24.668.900 |
| 21/8/2024 | 41,99 | 41,98 | 0,00% | 40,80 | 41,99 | 41,32 | 41,55 | 41,98 | 26 | 20.247.300 |
| 20/8/2024 | 40,90 | 41,98 | +0,99% | 40,90 | 41,99 | 41,63 | 40,94 | 41,99 | 14 | 7.910.300 |
| 19/8/2024 | 41,60 | 41,57 | +0,51% | 40,71 | 41,60 | 41,25 | 40,91 | 41,60 | 9 | 4.125.200 |
| 16/8/2024 | 40,88 | 41,36 | +0,07% | 40,88 | 41,36 | 41,26 | 40,04 | 41,57 | 4 | 2.063.200 |
| 15/8/2024 | 41,00 | 41,33 | +0,80% | 40,99 | 41,57 | 41,17 | 38,63 | 41,34 | 18 | 7.823.100 |
| 14/8/2024 | 41,96 | 41,00 | -1,20% | 40,01 | 41,96 | 40,75 | 40,80 | 41,16 | 25 | 13.042.600 |
| 13/8/2024 | 41,84 | 41,50 | -1,07% | 40,53 | 41,84 | 41,27 | 41,50 | 41,79 | 26 | 16.508.900 |
| 12/8/2024 | 41,89 | 41,95 | +0,72% | 41,51 | 42,00 | 41,88 | 41,12 | 41,95 | 11 | 5.444.800 |
| 9/8/2024 | 41,65 | 41,65 | +1,56% | 41,02 | 41,65 | 41,39 | 40,22 | 41,97 | 10 | 4.552.900 |
| 8/8/2024 | 41,99 | 41,01 | +1,23% | 41,01 | 41,99 | 41,13 | 40,77 | 41,94 | 4 | 3.290.900 |
| 7/8/2024 | 41,00 | 40,51 | +0,72% | 40,11 | 41,00 | 40,50 | 40,50 | 40,84 | 15 | 6.480.100 |
| 6/8/2024 | 40,36 | 40,22 | -0,20% | 40,22 | 40,40 | 40,28 | 40,13 | 41,00 | 21 | 9.266.500 |
| 5/8/2024 | 40,56 | 40,30 | -3,36% | 40,30 | 41,28 | 41,01 | 40,13 | 41,29 | 23 | 13.534.700 |
| 2/8/2024 | 41,90 | 41,70 | -2,73% | 41,65 | 41,90 | 41,77 | 41,65 | 42,40 | 16 | 10.442.900 |
| 1/8/2024 | 41,13 | 42,87 | +1,32% | 41,13 | 42,89 | 42,41 | 41,70 | 42,88 | 14 | 9.330.500 |
| 31/7/2024 | 43,68 | 42,31 | -1,83% | 42,31 | 43,68 | 42,84 | 42,30 | 43,49 | 24 | 11.996.700 |
| 30/7/2024 | 43,72 | 43,10 | -2,71% | 42,80 | 43,98 | 43,27 | 42,83 | 43,40 | 42 | 20.341.000 |
| 29/7/2024 | 46,99 | 44,30 | -4,53% | 43,01 | 47,99 | 45,31 | 44,00 | 45,37 | 36 | 28.546.800 |
| 26/7/2024 | 46,49 | 46,40 | -0,22% | 46,00 | 46,50 | 46,29 | 46,25 | 46,60 | 12 | 6.944.300 |
| 25/7/2024 | 46,79 | 46,50 | +1,09% | 46,49 | 46,79 | 46,55 | 45,52 | 46,49 | 4 | 2.327.800 |
| 24/7/2024 | 46,50 | 46,00 | -0,26% | 46,00 | 47,00 | 46,32 | 45,98 | 46,00 | 13 | 6.485.100 |
| 23/7/2024 | 47,00 | 46,12 | -1,87% | 46,12 | 47,48 | 46,73 | 45,85 | 46,90 | 37 | 20.096.000 |
| 22/7/2024 | 48,99 | 47,00 | -0,89% | 47,00 | 52,00 | 49,33 | 46,20 | 48,40 | 22 | 12.827.200 |
| 19/7/2024 | 50,49 | 47,42 | -5,76% | 47,42 | 50,49 | 47,94 | 47,42 | 47,90 | 50 | 33.085.000 |
| 18/7/2024 | 49,65 | 50,32 | -0,81% | 49,65 | 50,39 | 49,79 | 48,00 | 50,32 | 6 | 4.979.100 |
| 17/7/2024 | 50,81 | 50,73 | -0,16% | 50,40 | 50,81 | 50,68 | 48,00 | 50,73 | 4 | 2.027.200 |
| 16/7/2024 | 50,90 | 50,81 | -0,18% | 50,81 | 50,90 | 50,85 | 48,00 | 50,88 | 2 | 1.017.100 |
| 15/7/2024 | 50,01 | 50,90 | +2,46% | 48,63 | 51,90 | 50,12 | 50,55 | 51,79 | 16 | 21.552.700 |
| 12/7/2024 | 50,00 | 49,68 | +1,85% | 48,50 | 50,00 | 49,32 | 47,67 | 51,30 | 9 | 11.837.800 |
| 11/7/2024 | 47,99 | 48,78 | +3,35% | 47,99 | 48,78 | 48,31 | 47,30 | 48,80 | 7 | 4.348.500 |
| 10/7/2024 | 47,53 | 47,20 | -2,88% | 47,20 | 47,82 | 47,44 | 47,15 | 47,80 | 29 | 15.183.700 |
| 9/7/2024 | 48,65 | 48,60 | +1,27% | 48,48 | 48,65 | 48,55 | 46,77 | 48,60 | 6 | 2.913.000 |
| 8/7/2024 | 48,17 | 47,99 | -0,52% | 47,25 | 48,23 | 47,88 | 47,50 | 48,00 | 8 | 5.267.200 |
| 5/7/2024 | 48,50 | 48,24 | +0,52% | 48,24 | 48,50 | 48,43 | 46,77 | 48,20 | 6 | 2.906.300 |
| 4/7/2024 | 47,22 | 47,99 | +0,65% | 47,22 | 47,99 | 47,44 | 47,32 | 47,99 | 5 | 3.795.800 |
| 3/7/2024 | 47,39 | 47,68 | +0,25% | 47,30 | 48,00 | 47,55 | 46,77 | 47,69 | 17 | 16.645.700 |
| 2/7/2024 | 47,53 | 47,56 | -0,02% | 46,51 | 47,57 | 47,29 | 46,69 | 47,56 | 23 | 13.714.500 |
| 1/7/2024 | 47,57 | 47,57 | -0,04% | 47,40 | 47,57 | 47,48 | 47,00 | 47,57 | 3 | 1.899.400 |
| 28/6/2024 | 47,59 | 47,59 | +1,34% | 46,99 | 47,59 | 47,29 | 47,00 | 47,60 | 5 | 2.364.900 |
| 27/6/2024 | 47,59 | 46,96 | -1,12% | 46,53 | 47,60 | 47,28 | 46,55 | 46,97 | 11 | 5.201.700 |
| 26/6/2024 | 47,41 | 47,49 | +0,02% | 46,96 | 47,50 | 47,32 | 46,97 | 47,50 | 12 | 7.098.300 |
| 25/6/2024 | 47,19 | 47,48 | +0,61% | 47,18 | 47,48 | 47,23 | 46,77 | 47,59 | 5 | 3.779.100 |
| 24/6/2024 | 46,90 | 47,19 | -0,42% | 46,51 | 47,19 | 46,95 | 46,57 | 47,39 | 12 | 7.042.500 |
| 21/6/2024 | 43,65 | 47,39 | 0,00% | 43,65 | 47,46 | 46,52 | 46,43 | 47,40 | 22 | 21.402.100 |
| 20/6/2024 | 46,89 | 47,39 | +0,98% | 46,50 | 47,39 | 46,77 | 46,55 | 47,14 | 14 | 7.951.100 |
| 19/6/2024 | 46,79 | 46,93 | +0,32% | 46,21 | 47,01 | 46,85 | 46,07 | 46,98 | 7 | 7.497.400 |
| 18/6/2024 | 46,01 | 46,78 | +0,32% | 46,01 | 46,78 | 46,43 | 46,24 | 46,80 | 20 | 9.751.700 |
| 17/6/2024 | 46,79 | 46,63 | +0,28% | 46,02 | 46,79 | 46,22 | 45,89 | 46,70 | 9 | 6.009.300 |
| 14/6/2024 | 46,78 | 46,50 | +0,74% | 46,18 | 46,78 | 46,45 | 46,19 | 46,80 | 7 | 4.645.900 |
| 13/6/2024 | 46,11 | 46,16 | -0,58% | 46,10 | 47,20 | 46,42 | 46,16 | 46,17 | 6 | 2.785.700 |
| 12/6/2024 | 47,96 | 46,43 | -0,54% | 46,43 | 47,96 | 46,77 | 46,34 | 47,95 | 9 | 4.209.900 |
| 11/6/2024 | 48,29 | 46,68 | -3,09% | 46,50 | 48,29 | 47,02 | 46,61 | 47,95 | 42 | 27.746.600 |
| 10/6/2024 | 49,87 | 48,17 | +2,47% | 47,21 | 49,87 | 48,41 | 47,30 | 48,85 | 3 | 1.452.500 |
| 7/6/2024 | 48,38 | 47,01 | -0,23% | 47,01 | 48,38 | 47,32 | 47,00 | 47,50 | 12 | 5.679.400 |
| 6/6/2024 | 47,97 | 47,12 | -0,06% | 47,12 | 48,00 | 47,44 | 47,11 | 47,99 | 17 | 9.964.300 |
| 5/6/2024 | 47,34 | 47,15 | -1,81% | 47,15 | 47,35 | 47,20 | 47,06 | 47,99 | 14 | 9.441.800 |
| 4/6/2024 | 48,20 | 48,02 | +0,04% | 47,35 | 48,20 | 47,82 | 47,60 | 48,02 | 6 | 2.869.400 |
| 3/6/2024 | 47,60 | 48,00 | +1,29% | 47,60 | 48,00 | 47,90 | 48,00 | 49,00 | 4 | 1.916.000 |
| 31/5/2024 | 47,60 | 47,39 | -0,44% | 47,21 | 48,59 | 47,70 | 47,33 | 47,40 | 18 | 10.017.200 |
| 29/5/2024 | 48,00 | 47,60 | -0,83% | 47,42 | 48,39 | 47,77 | 47,57 | 48,05 | 20 | 9.555.600 |
| 28/5/2024 | 50,50 | 48,00 | -3,90% | 48,00 | 50,50 | 48,33 | 48,00 | 49,00 | 45 | 35.284.400 |
| 27/5/2024 | 49,52 | 49,95 | +0,91% | 49,45 | 49,99 | 49,77 | 48,51 | 49,95 | 7 | 5.972.700 |
| 24/5/2024 | 50,10 | 49,50 | -0,72% | 48,61 | 50,10 | 49,59 | 49,00 | 49,50 | 21 | 13.391.900 |
| 23/5/2024 | 48,00 | 49,86 | +4,16% | 47,50 | 49,86 | 48,05 | 48,00 | 50,80 | 23 | 14.415.900 |
| 22/5/2024 | 48,00 | 47,87 | -0,99% | 47,40 | 48,89 | 47,92 | 47,33 | 47,99 | 18 | 15.336.500 |
| 21/5/2024 | 48,00 | 48,35 | +1,58% | 47,02 | 48,55 | 47,88 | 47,06 | 48,35 | 38 | 19.152.200 |
| 20/5/2024 | 48,01 | 47,60 | -1,51% | 47,01 | 48,02 | 47,63 | 47,60 | 48,00 | 65 | 46.679.100 |
| 17/5/2024 | 50,46 | 48,33 | -3,03% | 48,17 | 50,46 | 48,97 | 48,33 | 49,99 | 77 | 47.019.800 |
| 16/5/2024 | 51,82 | 49,84 | -1,64% | 49,84 | 51,82 | 50,34 | 49,76 | 51,85 | 48 | 31.213.400 |
| 15/5/2024 | 51,88 | 50,67 | -2,54% | 50,36 | 51,88 | 50,88 | 50,66 | 50,81 | 26 | 18.317.100 |
| 14/5/2024 | 51,40 | 51,99 | -0,95% | 50,86 | 51,99 | 51,62 | 50,93 | 52,00 | 15 | 10.841.900 |
| 13/5/2024 | 52,01 | 52,49 | 0,00% | 51,50 | 52,99 | 52,16 | 52,49 | 52,50 | 18 | 10.953.900 |
| 10/5/2024 | 53,20 | 52,49 | -0,96% | 49,01 | 53,29 | 51,50 | 51,05 | 52,50 | 29 | 23.176.200 |
| 9/5/2024 | 52,90 | 53,00 | +0,38% | 52,00 | 53,00 | 52,35 | 51,78 | 53,99 | 7 | 5.759.100 |
| 8/5/2024 | 54,00 | 52,80 | -2,44% | 52,51 | 54,84 | 53,19 | 52,70 | 55,05 | 15 | 16.489.700 |
| 7/5/2024 | 54,99 | 54,12 | +1,16% | 53,01 | 54,99 | 54,09 | 53,00 | 54,12 | 15 | 10.278.500 |
| 6/5/2024 | 57,45 | 53,50 | -6,81% | 50,56 | 57,95 | 53,99 | 52,89 | 53,99 | 202 | 120.947.600 |
| 3/5/2024 | 58,10 | 57,41 | -0,98% | 54,96 | 58,10 | 56,39 | 57,40 | 57,48 | 70 | 47.934.000 |
| 2/5/2024 | 57,70 | 57,98 | +0,49% | 56,06 | 58,00 | 57,43 | 57,49 | 57,99 | 19 | 13.209.900 |
| 30/4/2024 | 58,30 | 57,70 | -0,94% | 56,50 | 58,84 | 57,29 | 56,30 | 58,00 | 22 | 17.762.500 |
| 29/4/2024 | 58,94 | 58,25 | -0,94% | 56,00 | 58,99 | 57,38 | 57,10 | 58,48 | 27 | 20.660.100 |
| 26/4/2024 | 57,10 | 58,80 | +2,73% | 57,02 | 59,35 | 58,36 | 57,55 | 58,80 | 37 | 26.848.400 |
| 25/4/2024 | 52,00 | 57,24 | +10,08% | 52,00 | 57,24 | 54,99 | 56,60 | 57,52 | 62 | 45.094.300 |
| 24/4/2024 | 51,39 | 52,00 | +4,00% | 50,00 | 52,00 | 51,21 | 51,41 | 52,00 | 41 | 23.557.800 |
| 23/4/2024 | 52,91 | 50,00 | -4,69% | 49,58 | 54,03 | 50,91 | 50,00 | 50,99 | 112 | 79.933.000 |
| 22/4/2024 | 56,75 | 52,46 | -3,57% | 52,46 | 60,00 | 55,25 | 52,34 | 52,89 | 150 | 139.792.800 |
| 19/4/2024 | 75,20 | 54,40 | -28,42% | 50,60 | 80,00 | 67,34 | 53,53 | 54,40 | 513 | 505.105.200 |
| 18/4/2024 | 69,49 | 76,00 | +11,39% | 69,03 | 76,17 | 73,67 | 76,00 | 76,10 | 144 | 122.301.700 |
| 17/4/2024 | 71,96 | 68,23 | -2,51% | 67,15 | 72,00 | 69,18 | 68,23 | 69,46 | 138 | 136.289.800 |
| 16/4/2024 | 75,55 | 69,99 | -9,10% | 69,99 | 75,55 | 71,89 | 69,92 | 70,00 | 171 | 155.288.900 |
| 15/4/2024 | 77,49 | 77,00 | -1,14% | 75,20 | 77,70 | 76,55 | 75,05 | 77,00 | 55 | 48.994.400 |
| 12/4/2024 | 78,48 | 77,89 | +1,16% | 76,17 | 80,50 | 78,14 | 77,11 | 77,90 | 182 | 215.671.300 |
| 11/4/2024 | 79,00 | 77,00 | -1,91% | 76,50 | 80,72 | 78,04 | 77,00 | 78,49 | 108 | 142.829.600 |
| 10/4/2024 | 78,93 | 78,50 | -1,00% | 76,04 | 79,90 | 77,81 | 78,50 | 78,99 | 47 | 85.596.300 |
| 9/4/2024 | 82,00 | 79,29 | -0,69% | 78,00 | 82,00 | 80,22 | 79,01 | 79,30 | 75 | 78.616.000 |
| 8/4/2024 | 79,60 | 79,84 | +0,30% | 78,50 | 80,89 | 79,43 | 78,50 | 79,85 | 46 | 38.127.900 |
| 5/4/2024 | 78,40 | 79,60 | +2,05% | 72,00 | 79,89 | 78,14 | 77,14 | 79,60 | 21 | 17.192.900 |
| 4/4/2024 | 75,76 | 78,00 | +2,65% | 75,03 | 79,20 | 77,09 | 77,67 | 78,00 | 68 | 90.205.800 |
| 3/4/2024 | 70,99 | 75,99 | +7,03% | 68,00 | 75,99 | 71,44 | 72,35 | 76,00 | 66 | 72.873.900 |
| 2/4/2024 | 70,50 | 71,00 | 0,00% | 69,02 | 71,00 | 70,12 | 69,00 | 71,00 | 17 | 15.426.400 |
| 1/4/2024 | 69,98 | 71,00 | +1,46% | 69,98 | 72,48 | 71,55 | 70,50 | 71,72 | 23 | 19.318.500 |
| 28/3/2024 | 70,20 | 69,98 | -0,03% | 68,51 | 71,95 | 69,48 | 68,53 | 69,99 | 20 | 18.761.500 |
| 27/3/2024 | 69,99 | 70,00 | +0,01% | 68,13 | 70,15 | 69,91 | 68,53 | 69,99 | 10 | 12.585.200 |
| 26/3/2024 | 70,00 | 69,99 | -0,01% | 68,21 | 70,30 | 69,60 | 69,08 | 69,99 | 19 | 16.010.200 |
| 25/3/2024 | 69,68 | 70,00 | +0,29% | 68,56 | 71,12 | 69,72 | 69,99 | 70,11 | 29 | 23.706.000 |
| 22/3/2024 | 70,50 | 69,80 | -0,27% | 68,57 | 72,70 | 69,58 | 69,80 | 69,99 | 45 | 50.798.800 |
| 21/3/2024 | 71,00 | 69,99 | +0,01% | 68,00 | 71,10 | 69,53 | 68,51 | 70,86 | 34 | 29.900.900 |
| 20/3/2024 | 66,69 | 69,98 | +4,78% | 66,00 | 70,34 | 68,79 | 69,00 | 69,98 | 63 | 65.356.100 |
| 19/3/2024 | 64,99 | 66,79 | +1,20% | 59,00 | 66,79 | 62,12 | 66,66 | 66,93 | 178 | 157.186.900 |
| 18/3/2024 | 77,43 | 66,00 | -13,50% | 66,00 | 77,43 | 70,90 | 65,52 | 66,66 | 148 | 148.893.100 |
| 15/3/2024 | 83,00 | 76,30 | -7,49% | 76,00 | 83,00 | 77,89 | 76,10 | 76,79 | 87 | 114.502.100 |
| 14/3/2024 | 85,50 | 82,48 | -2,39% | 80,00 | 85,51 | 82,36 | 82,00 | 82,48 | 69 | 124.366.100 |
| 13/3/2024 | 81,81 | 84,50 | +3,71% | 81,81 | 89,00 | 85,50 | 83,91 | 84,50 | 154 | 223.177.900 |
| 12/3/2024 | 80,50 | 81,48 | +1,98% | 79,91 | 84,00 | 81,89 | 80,40 | 81,48 | 81 | 130.218.600 |
| 11/3/2024 | 79,99 | 79,90 | -0,11% | 78,00 | 80,99 | 79,72 | 79,00 | 80,00 | 58 | 94.073.400 |
| 8/3/2024 | 77,00 | 79,99 | +5,25% | 77,00 | 81,00 | 79,45 | 0,00 | 0,00 | 92 | 161.285.600 |
| 7/3/2024 | 71,78 | 76,00 | +6,29% | 71,05 | 78,00 | 72,67 | 76,00 | 77,99 | 118 | 188.230.300 |
| 6/3/2024 | 71,50 | 71,50 | 0,00% | 71,00 | 71,50 | 71,47 | 70,60 | 71,50 | 22 | 40.028.200 |
| 5/3/2024 | 71,20 | 71,50 | +0,32% | 70,13 | 71,50 | 71,12 | 70,13 | 71,50 | 47 | 56.898.000 |
| 4/3/2024 | 69,00 | 71,27 | +4,26% | 69,00 | 71,31 | 70,58 | 69,00 | 71,25 | 41 | 45.880.600 |
| 1/3/2024 | 66,48 | 68,36 | +5,12% | 66,48 | 68,36 | 67,52 | 67,90 | 68,37 | 32 | 37.138.100 |
| 29/2/2024 | 64,98 | 65,03 | +0,05% | 64,41 | 66,00 | 65,14 | 65,00 | 66,90 | 23 | 18.241.800 |
| 28/2/2024 | 65,01 | 65,00 | +0,03% | 63,83 | 65,01 | 64,80 | 65,00 | 65,01 | 4 | 3.888.400 |
| 27/2/2024 | 64,20 | 64,98 | +1,50% | 63,10 | 65,00 | 64,40 | 63,60 | 65,05 | 17 | 13.525.800 |
| 26/2/2024 | 62,87 | 64,02 | +0,77% | 62,87 | 64,30 | 63,80 | 62,70 | 64,00 | 22 | 23.606.000 |
| 23/2/2024 | 62,99 | 63,53 | +1,83% | 61,00 | 63,53 | 62,48 | 0,00 | 0,00 | 16 | 20.618.800 |
| 22/2/2024 | 61,00 | 62,39 | +2,31% | 60,40 | 62,39 | 61,38 | 61,70 | 62,39 | 14 | 9.821.100 |
| 21/2/2024 | 60,26 | 60,98 | +0,13% | 59,94 | 61,25 | 60,58 | 59,60 | 60,98 | 18 | 18.781.200 |
| 20/2/2024 | 60,01 | 60,90 | -0,08% | 59,21 | 60,94 | 59,93 | 60,14 | 61,00 | 34 | 69.527.400 |
| 19/2/2024 | 60,51 | 60,95 | +0,74% | 60,00 | 60,98 | 60,43 | 60,00 | 60,99 | 7 | 4.834.600 |
| 16/2/2024 | 58,96 | 60,50 | +4,31% | 58,69 | 60,50 | 59,37 | 59,51 | 60,50 | 16 | 17.812.400 |
| 15/2/2024 | 58,84 | 58,00 | -1,44% | 58,00 | 58,85 | 58,25 | 58,00 | 58,61 | 22 | 16.894.200 |
| 14/2/2024 | 58,82 | 58,85 | -0,14% | 58,30 | 58,85 | 58,80 | 58,00 | 58,98 | 15 | 14.702.000 |
| 8/2/2024 | 57,53 | 58,93 | +2,68% | 57,00 | 58,93 | 57,71 | 56,86 | 58,94 | 13 | 10.389.000 |
| 7/2/2024 | 57,39 | 57,39 | 0,00% | 56,53 | 57,60 | 57,05 | 57,39 | 57,55 | 23 | 16.547.100 |
| 6/2/2024 | 56,89 | 57,39 | +3,02% | 55,81 | 57,40 | 56,47 | 57,01 | 57,40 | 23 | 16.942.900 |
| 5/2/2024 | 56,41 | 55,71 | -1,40% | 55,71 | 57,17 | 56,04 | 55,70 | 56,98 | 16 | 12.330.800 |
| 2/2/2024 | 57,13 | 56,50 | +0,44% | 56,50 | 57,14 | 57,03 | 56,30 | 57,50 | 6 | 4.563.000 |