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.
EMAE4F - EMAE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 38,20 | 38,55 | +0,13% | 37,80 | 38,55 | 38,46 | 37,84 | 38,58 | 10 | 192.300 |
| 20/1/2025 | 37,69 | 38,50 | +0,55% | 37,51 | 38,50 | 37,85 | 37,60 | 37,90 | 33 | 526.184 |
| 17/1/2025 | 37,50 | 38,29 | +3,07% | 37,00 | 38,29 | 37,69 | 37,66 | 38,10 | 13 | 267.666 |
| 16/1/2025 | 38,00 | 37,15 | -2,75% | 37,15 | 38,30 | 37,57 | 37,14 | 38,10 | 65 | 563.578 |
| 15/1/2025 | 37,83 | 38,20 | +0,53% | 37,80 | 38,20 | 37,98 | 38,01 | 38,30 | 9 | 45.587 |
| 14/1/2025 | 38,76 | 38,00 | -2,59% | 37,90 | 39,06 | 38,22 | 37,89 | 38,10 | 27 | 569.515 |
| 13/1/2025 | 39,93 | 39,01 | +0,26% | 39,01 | 39,93 | 39,46 | 38,79 | 39,50 | 8 | 268.394 |
| 10/1/2025 | 40,00 | 38,91 | -0,23% | 38,91 | 40,00 | 39,07 | 38,80 | 39,60 | 10 | 70.335 |
| 9/1/2025 | 39,51 | 39,00 | -4,55% | 39,00 | 39,51 | 39,14 | 39,00 | 39,70 | 4 | 15.656 |
| 8/1/2025 | 40,86 | 40,86 | +2,23% | 40,86 | 40,86 | 40,86 | 39,03 | 40,10 | 1 | 4.086 |
| 7/1/2025 | 40,40 | 39,97 | -1,96% | 39,50 | 40,41 | 39,60 | 39,02 | 40,40 | 5 | 225.768 |
| 6/1/2025 | 41,00 | 40,77 | +4,01% | 38,03 | 41,00 | 39,02 | 39,00 | 40,78 | 11 | 366.880 |
| 3/1/2025 | 41,00 | 39,20 | -2,00% | 39,20 | 41,00 | 39,70 | 39,12 | 39,85 | 13 | 55.581 |
| 2/1/2025 | 39,80 | 40,00 | +0,28% | 39,80 | 41,50 | 40,84 | 39,85 | 41,00 | 9 | 69.440 |
| 30/12/2024 | 40,19 | 39,89 | +0,48% | 39,81 | 42,39 | 40,78 | 39,80 | 41,00 | 16 | 212.079 |
| 27/12/2024 | 40,80 | 39,70 | -2,96% | 38,40 | 41,09 | 39,75 | 39,70 | 40,50 | 48 | 413.402 |
| 26/12/2024 | 38,81 | 40,91 | +6,26% | 38,50 | 46,50 | 41,71 | 41,00 | 41,49 | 95 | 1.251.582 |
| 23/12/2024 | 38,40 | 38,50 | +1,32% | 38,25 | 38,91 | 38,64 | 38,26 | 38,70 | 21 | 355.547 |
| 20/12/2024 | 38,00 | 38,00 | 0,00% | 37,50 | 38,00 | 37,77 | 37,90 | 38,10 | 51 | 1.118.170 |
| 19/12/2024 | 39,43 | 38,00 | +0,77% | 38,00 | 39,43 | 38,49 | 38,20 | 38,60 | 18 | 535.069 |
| 18/12/2024 | 39,18 | 37,71 | -3,38% | 37,71 | 39,18 | 38,59 | 38,00 | 39,00 | 33 | 613.725 |
| 17/12/2024 | 39,05 | 39,03 | -0,20% | 39,00 | 39,14 | 39,03 | 39,01 | 39,03 | 10 | 195.151 |
| 16/12/2024 | 39,51 | 39,11 | -0,03% | 39,10 | 39,80 | 39,62 | 39,05 | 39,99 | 26 | 542.854 |
| 13/12/2024 | 39,49 | 39,12 | -0,91% | 39,12 | 39,49 | 39,21 | 39,10 | 39,51 | 8 | 90.185 |
| 12/12/2024 | 39,03 | 39,48 | +0,46% | 38,99 | 39,48 | 39,12 | 39,15 | 39,49 | 11 | 254.343 |
| 11/12/2024 | 39,70 | 39,30 | +0,10% | 39,30 | 39,70 | 39,41 | 39,30 | 39,57 | 7 | 141.876 |
| 10/12/2024 | 39,10 | 39,26 | +0,67% | 39,10 | 39,26 | 39,17 | 39,05 | 39,50 | 10 | 227.224 |
| 9/12/2024 | 39,11 | 39,00 | -0,38% | 39,00 | 39,58 | 39,25 | 38,96 | 39,57 | 15 | 369.005 |
| 6/12/2024 | 39,74 | 39,15 | -1,14% | 38,90 | 39,98 | 39,26 | 39,10 | 39,90 | 35 | 726.349 |
| 5/12/2024 | 39,50 | 39,60 | +0,25% | 39,22 | 39,99 | 39,41 | 39,50 | 39,60 | 14 | 271.952 |
| 4/12/2024 | 40,08 | 39,50 | +0,20% | 39,50 | 40,24 | 39,72 | 39,53 | 39,91 | 9 | 83.423 |
| 3/12/2024 | 39,68 | 39,42 | -1,38% | 39,42 | 39,90 | 39,67 | 39,42 | 40,05 | 11 | 329.267 |
| 2/12/2024 | 40,08 | 39,97 | +0,08% | 39,30 | 40,23 | 39,74 | 39,41 | 39,68 | 13 | 63.594 |
| 29/11/2024 | 40,00 | 39,94 | +1,34% | 39,40 | 40,00 | 39,66 | 39,30 | 40,08 | 8 | 237.965 |
| 28/11/2024 | 39,89 | 39,41 | -1,08% | 39,30 | 40,10 | 39,59 | 39,40 | 39,99 | 18 | 546.425 |
| 27/11/2024 | 40,12 | 39,84 | +1,87% | 39,02 | 40,12 | 39,11 | 39,10 | 39,89 | 17 | 265.988 |
| 26/11/2024 | 40,97 | 39,11 | -0,86% | 39,11 | 40,97 | 39,69 | 39,06 | 40,04 | 26 | 242.111 |
| 25/11/2024 | 39,65 | 39,45 | +0,54% | 38,90 | 39,80 | 39,06 | 39,45 | 39,65 | 22 | 324.242 |
| 22/11/2024 | 39,39 | 39,24 | +0,23% | 38,96 | 39,80 | 39,33 | 39,20 | 39,50 | 17 | 373.702 |
| 21/11/2024 | 39,15 | 39,15 | -1,63% | 39,15 | 39,15 | 39,15 | 39,05 | 39,39 | 2 | 7.830 |
| 19/11/2024 | 39,50 | 39,80 | +0,76% | 39,00 | 39,80 | 39,38 | 39,05 | 39,88 | 50 | 866.376 |
| 18/11/2024 | 40,99 | 39,50 | -2,47% | 39,50 | 41,39 | 40,57 | 39,60 | 39,80 | 29 | 742.459 |
| 14/11/2024 | 41,20 | 40,50 | -1,22% | 39,76 | 41,20 | 40,17 | 40,00 | 41,00 | 7 | 265.150 |
| 13/11/2024 | 40,50 | 41,00 | +3,02% | 40,01 | 41,10 | 40,61 | 40,01 | 41,20 | 11 | 495.552 |
| 12/11/2024 | 40,67 | 39,80 | -1,85% | 39,80 | 40,78 | 40,57 | 39,76 | 40,32 | 13 | 215.048 |
| 11/11/2024 | 40,70 | 40,55 | +0,62% | 40,40 | 40,70 | 40,55 | 40,20 | 40,50 | 6 | 121.650 |
| 8/11/2024 | 39,39 | 40,30 | +2,03% | 39,38 | 42,07 | 40,84 | 40,20 | 40,97 | 76 | 1.866.664 |
| 7/11/2024 | 39,68 | 39,50 | +0,13% | 39,50 | 39,95 | 39,68 | 39,39 | 39,80 | 16 | 154.759 |
| 6/11/2024 | 39,47 | 39,45 | +0,92% | 39,21 | 39,50 | 39,35 | 39,45 | 39,60 | 17 | 236.107 |
| 5/11/2024 | 39,71 | 39,09 | -0,51% | 39,01 | 39,71 | 39,09 | 39,08 | 39,40 | 32 | 402.649 |
| 4/11/2024 | 39,13 | 39,29 | -0,78% | 39,13 | 39,73 | 39,22 | 39,26 | 39,74 | 20 | 623.722 |
| 1/11/2024 | 39,45 | 39,60 | +1,12% | 39,36 | 39,74 | 39,65 | 39,36 | 39,74 | 8 | 67.407 |
| 31/10/2024 | 40,21 | 39,16 | -1,85% | 39,15 | 40,21 | 39,57 | 39,16 | 39,31 | 42 | 664.783 |
| 30/10/2024 | 39,98 | 39,90 | -0,13% | 39,46 | 40,30 | 39,93 | 39,80 | 39,90 | 49 | 626.932 |
| 29/10/2024 | 39,75 | 39,95 | +0,28% | 39,70 | 40,00 | 39,93 | 39,90 | 39,98 | 12 | 183.698 |
| 28/10/2024 | 39,16 | 39,84 | +2,68% | 39,16 | 40,06 | 39,67 | 39,75 | 39,85 | 39 | 730.042 |
| 25/10/2024 | 38,86 | 38,80 | -2,46% | 38,80 | 39,66 | 38,98 | 38,79 | 39,72 | 50 | 822.501 |
| 24/10/2024 | 39,78 | 39,78 | +1,38% | 39,78 | 39,79 | 39,78 | 39,48 | 39,78 | 9 | 139.235 |
| 23/10/2024 | 39,50 | 39,24 | +0,10% | 39,24 | 39,79 | 39,59 | 39,36 | 39,80 | 7 | 79.197 |
| 22/10/2024 | 39,20 | 39,20 | -0,41% | 39,20 | 39,50 | 39,36 | 39,20 | 39,50 | 7 | 110.212 |
| 21/10/2024 | 39,35 | 39,36 | -0,48% | 39,22 | 39,36 | 39,32 | 39,36 | 39,65 | 7 | 62.921 |
| 18/10/2024 | 39,45 | 39,55 | +0,51% | 39,45 | 39,75 | 39,62 | 39,35 | 39,65 | 13 | 134.741 |
| 17/10/2024 | 39,35 | 39,35 | +1,16% | 39,10 | 39,35 | 39,14 | 39,15 | 39,45 | 16 | 630.182 |
| 16/10/2024 | 39,50 | 38,90 | -0,71% | 38,90 | 39,79 | 39,22 | 38,90 | 39,81 | 38 | 631.589 |
| 15/10/2024 | 39,50 | 39,18 | -1,16% | 39,08 | 40,15 | 39,54 | 39,17 | 39,50 | 25 | 569.512 |
| 14/10/2024 | 39,55 | 39,64 | +1,61% | 39,01 | 39,64 | 39,42 | 39,50 | 39,74 | 17 | 216.830 |
| 11/10/2024 | 40,45 | 39,01 | -1,49% | 39,01 | 40,45 | 39,72 | 39,20 | 39,55 | 27 | 365.471 |
| 10/10/2024 | 39,90 | 39,60 | +0,25% | 39,04 | 39,90 | 39,61 | 39,53 | 39,75 | 33 | 602.148 |
| 9/10/2024 | 39,60 | 39,50 | +0,97% | 39,10 | 39,64 | 39,32 | 39,36 | 39,59 | 13 | 90.444 |
| 8/10/2024 | 39,17 | 39,12 | -2,10% | 38,99 | 39,88 | 39,26 | 39,11 | 39,64 | 22 | 663.638 |
| 7/10/2024 | 39,98 | 39,96 | +0,50% | 39,69 | 40,10 | 39,89 | 39,36 | 40,10 | 14 | 351.098 |
| 4/10/2024 | 39,60 | 39,76 | -0,33% | 39,34 | 39,97 | 39,70 | 39,69 | 39,86 | 19 | 436.736 |
| 3/10/2024 | 39,00 | 39,89 | +2,26% | 39,00 | 40,18 | 39,43 | 39,30 | 39,96 | 31 | 350.931 |
| 2/10/2024 | 39,35 | 39,01 | -0,61% | 39,01 | 39,70 | 39,20 | 39,00 | 39,50 | 44 | 462.632 |
| 1/10/2024 | 38,94 | 39,25 | -0,58% | 38,94 | 39,89 | 39,22 | 39,11 | 39,25 | 16 | 666.742 |
| 30/9/2024 | 40,12 | 39,48 | +1,52% | 39,10 | 40,12 | 39,41 | 39,12 | 39,50 | 26 | 488.739 |
| 26/9/2024 | 39,33 | 38,89 | -3,07% | 38,70 | 41,32 | 39,39 | 38,88 | 38,98 | 119 | 2.911.193 |
| 25/9/2024 | 41,32 | 40,12 | -3,30% | 39,45 | 41,85 | 40,42 | 40,13 | 40,50 | 124 | 3.258.351 |
| 24/9/2024 | 45,00 | 41,49 | -10,08% | 41,14 | 45,00 | 42,00 | 41,49 | 41,65 | 145 | 6.926.628 |
| 23/9/2024 | 45,98 | 46,14 | +2,08% | 44,71 | 47,65 | 46,03 | 45,80 | 46,17 | 151 | 8.944.824 |
| 20/9/2024 | 45,10 | 45,20 | +0,33% | 44,00 | 46,32 | 45,33 | 45,10 | 45,28 | 114 | 4.605.876 |
| 19/9/2024 | 45,85 | 45,05 | +1,24% | 44,20 | 47,19 | 45,25 | 44,65 | 45,04 | 78 | 2.950.776 |
| 18/9/2024 | 42,68 | 44,50 | +4,36% | 42,68 | 46,32 | 44,92 | 44,50 | 45,29 | 113 | 3.616.619 |
| 17/9/2024 | 42,68 | 42,64 | +1,43% | 41,70 | 42,68 | 42,22 | 41,70 | 42,66 | 25 | 793.847 |
| 16/9/2024 | 41,98 | 42,04 | +3,17% | 40,81 | 42,05 | 42,01 | 41,13 | 42,04 | 17 | 373.953 |
| 13/9/2024 | 40,20 | 40,75 | -0,71% | 40,20 | 41,97 | 40,92 | 40,75 | 41,97 | 23 | 740.656 |
| 12/9/2024 | 41,99 | 41,04 | +1,41% | 40,50 | 41,99 | 40,96 | 40,00 | 41,03 | 21 | 561.271 |
| 11/9/2024 | 40,47 | 40,47 | +0,07% | 40,47 | 41,00 | 40,61 | 40,00 | 40,47 | 11 | 463.055 |
| 10/9/2024 | 40,69 | 40,44 | +0,70% | 40,44 | 40,69 | 40,21 | 39,68 | 39,95 | 4 | 128.698 |
| 9/9/2024 | 40,50 | 40,16 | +0,37% | 39,68 | 41,69 | 40,24 | 39,68 | 41,79 | 16 | 430.578 |
| 6/9/2024 | 40,01 | 40,01 | -0,94% | 39,70 | 41,00 | 40,12 | 40,01 | 40,50 | 26 | 268.850 |
| 5/9/2024 | 41,11 | 40,39 | -1,49% | 39,79 | 41,64 | 40,58 | 40,10 | 40,60 | 53 | 1.562.507 |
| 4/9/2024 | 41,44 | 41,00 | +1,23% | 39,78 | 41,44 | 41,11 | 40,80 | 41,00 | 38 | 1.101.896 |
| 3/9/2024 | 39,81 | 40,50 | -1,22% | 39,81 | 41,41 | 40,83 | 40,40 | 41,20 | 12 | 408.343 |
| 2/9/2024 | 41,12 | 41,00 | -0,49% | 39,80 | 41,12 | 40,47 | 40,62 | 41,00 | 20 | 493.754 |
| 30/8/2024 | 41,47 | 41,20 | +1,05% | 40,50 | 41,79 | 41,23 | 40,69 | 41,60 | 26 | 511.373 |
| 29/8/2024 | 41,16 | 40,77 | -0,39% | 40,76 | 41,29 | 40,82 | 40,77 | 41,48 | 9 | 110.228 |
| 28/8/2024 | 41,15 | 40,93 | -1,37% | 40,93 | 41,22 | 41,07 | 40,87 | 41,16 | 13 | 1.261.123 |
| 27/8/2024 | 41,90 | 41,50 | +0,46% | 41,03 | 41,90 | 41,34 | 41,26 | 41,70 | 6 | 99.218 |
| 26/8/2024 | 42,66 | 41,31 | -0,19% | 41,30 | 42,67 | 42,00 | 41,31 | 42,00 | 62 | 432.664 |
| 23/8/2024 | 41,60 | 41,39 | +0,58% | 41,10 | 41,60 | 41,33 | 41,10 | 41,39 | 6 | 28.933 |
| 22/8/2024 | 41,90 | 41,15 | -0,87% | 41,01 | 41,99 | 41,40 | 41,15 | 41,30 | 18 | 579.699 |
| 21/8/2024 | 41,99 | 41,51 | -0,93% | 41,00 | 42,18 | 41,46 | 41,51 | 41,90 | 20 | 369.063 |
| 20/8/2024 | 41,57 | 41,90 | +2,17% | 41,40 | 41,98 | 41,65 | 41,15 | 41,98 | 37 | 620.714 |
| 19/8/2024 | 41,40 | 41,01 | -1,13% | 41,01 | 42,00 | 41,45 | 41,01 | 41,58 | 16 | 248.710 |
| 16/8/2024 | 41,20 | 41,48 | +0,70% | 40,50 | 41,48 | 41,15 | 41,02 | 41,40 | 14 | 283.962 |
| 15/8/2024 | 41,50 | 41,19 | +0,73% | 41,00 | 41,50 | 41,39 | 40,90 | 41,20 | 10 | 558.864 |
| 14/8/2024 | 40,61 | 40,89 | -0,94% | 40,00 | 41,10 | 40,53 | 40,60 | 41,00 | 29 | 425.630 |
| 13/8/2024 | 42,67 | 41,28 | -1,22% | 41,28 | 42,67 | 41,46 | 40,81 | 42,68 | 12 | 306.828 |
| 12/8/2024 | 40,61 | 41,79 | +0,84% | 40,61 | 42,20 | 41,94 | 41,40 | 42,47 | 22 | 947.917 |
| 9/8/2024 | 42,00 | 41,44 | -1,22% | 41,36 | 42,02 | 41,56 | 41,02 | 41,48 | 11 | 631.782 |
| 8/8/2024 | 40,13 | 41,95 | +4,12% | 39,82 | 41,95 | 40,29 | 40,46 | 41,96 | 8 | 314.264 |
| 7/8/2024 | 40,32 | 40,29 | -1,68% | 39,98 | 41,00 | 40,41 | 40,13 | 40,30 | 28 | 824.521 |
| 6/8/2024 | 40,69 | 40,98 | +0,56% | 40,32 | 40,98 | 40,63 | 40,56 | 41,00 | 10 | 138.170 |
| 5/8/2024 | 41,50 | 40,75 | -3,82% | 40,51 | 43,55 | 41,43 | 40,75 | 43,64 | 32 | 961.343 |
| 2/8/2024 | 42,28 | 42,37 | -4,34% | 41,85 | 42,55 | 42,08 | 42,18 | 42,37 | 24 | 690.213 |
| 1/8/2024 | 42,07 | 44,29 | +3,72% | 42,07 | 44,39 | 42,68 | 42,56 | 44,28 | 10 | 435.431 |
| 31/7/2024 | 45,30 | 42,70 | -3,26% | 42,70 | 45,30 | 43,05 | 42,76 | 45,14 | 40 | 1.700.865 |
| 30/7/2024 | 44,47 | 44,14 | -1,89% | 42,92 | 47,06 | 43,42 | 43,41 | 44,15 | 45 | 1.650.081 |
| 29/7/2024 | 46,07 | 44,99 | -2,26% | 44,47 | 48,00 | 45,39 | 44,50 | 46,99 | 34 | 2.237.740 |
| 26/7/2024 | 46,50 | 46,03 | -2,06% | 46,02 | 46,50 | 46,12 | 46,39 | 48,00 | 8 | 636.537 |
| 25/7/2024 | 46,00 | 47,00 | +3,27% | 45,45 | 47,98 | 47,35 | 45,95 | 48,00 | 8 | 85.247 |
| 24/7/2024 | 47,95 | 45,51 | -3,33% | 45,51 | 47,95 | 46,21 | 45,46 | 47,99 | 28 | 1.030.534 |
| 23/7/2024 | 47,22 | 47,08 | -0,28% | 46,50 | 49,20 | 47,01 | 46,58 | 47,10 | 26 | 1.114.286 |
| 22/7/2024 | 49,00 | 47,21 | -1,65% | 47,21 | 50,28 | 49,07 | 47,55 | 49,49 | 13 | 515.240 |
| 19/7/2024 | 49,49 | 48,00 | -0,54% | 48,00 | 49,99 | 48,74 | 47,85 | 50,00 | 10 | 268.103 |
| 18/7/2024 | 50,73 | 48,26 | -1,31% | 48,26 | 50,73 | 48,40 | 48,26 | 50,40 | 6 | 600.265 |
| 17/7/2024 | 48,89 | 48,90 | -0,20% | 48,89 | 50,50 | 49,43 | 48,89 | 50,81 | 3 | 14.829 |
| 16/7/2024 | 50,76 | 49,00 | -0,22% | 48,90 | 51,38 | 49,93 | 49,00 | 50,81 | 8 | 204.745 |
| 15/7/2024 | 50,26 | 49,11 | -2,29% | 49,11 | 50,28 | 49,86 | 49,11 | 50,50 | 14 | 603.402 |
| 12/7/2024 | 48,86 | 50,26 | +3,63% | 48,86 | 50,26 | 49,65 | 48,55 | 50,26 | 15 | 680.280 |
| 11/7/2024 | 47,80 | 48,50 | +2,39% | 47,80 | 48,50 | 48,32 | 48,37 | 48,60 | 5 | 62.826 |
| 10/7/2024 | 48,90 | 47,37 | -1,31% | 47,37 | 48,90 | 47,60 | 47,42 | 48,80 | 11 | 1.018.739 |
| 9/7/2024 | 47,45 | 48,00 | +1,57% | 47,16 | 48,87 | 47,58 | 47,21 | 48,88 | 7 | 176.076 |
| 8/7/2024 | 47,00 | 47,26 | -1,19% | 47,00 | 47,90 | 47,17 | 47,45 | 48,17 | 7 | 301.890 |
| 5/7/2024 | 47,99 | 47,83 | +0,76% | 47,83 | 48,45 | 48,25 | 47,30 | 47,83 | 5 | 82.033 |
| 4/7/2024 | 48,00 | 47,47 | +0,76% | 47,10 | 48,82 | 47,37 | 47,15 | 48,00 | 6 | 52.116 |
| 3/7/2024 | 48,00 | 47,11 | +0,23% | 46,81 | 48,26 | 47,77 | 47,10 | 47,89 | 13 | 339.237 |
| 2/7/2024 | 46,62 | 47,00 | -0,21% | 46,18 | 48,00 | 46,92 | 47,00 | 47,40 | 22 | 816.538 |
| 1/7/2024 | 47,59 | 47,10 | +0,64% | 47,10 | 47,59 | 47,38 | 47,00 | 48,25 | 8 | 156.357 |
| 28/6/2024 | 46,31 | 46,80 | -0,66% | 46,31 | 47,38 | 46,59 | 46,99 | 47,38 | 9 | 335.471 |
| 27/6/2024 | 47,10 | 47,11 | +0,45% | 47,02 | 47,58 | 47,24 | 47,10 | 47,51 | 13 | 283.486 |
| 26/6/2024 | 47,50 | 46,90 | -1,08% | 46,90 | 47,50 | 47,40 | 46,90 | 47,40 | 4 | 42.662 |
| 25/6/2024 | 46,99 | 47,41 | +0,92% | 46,43 | 47,41 | 47,10 | 46,99 | 47,37 | 5 | 263.760 |
| 24/6/2024 | 46,05 | 46,98 | -0,02% | 46,05 | 46,99 | 46,73 | 46,66 | 46,98 | 17 | 799.184 |
| 21/6/2024 | 46,00 | 46,99 | +2,15% | 45,76 | 47,36 | 46,49 | 46,52 | 46,99 | 15 | 1.204.204 |
| 20/6/2024 | 46,93 | 46,00 | -2,11% | 46,00 | 46,93 | 46,68 | 46,00 | 46,93 | 9 | 191.410 |
| 19/6/2024 | 46,78 | 46,99 | +2,04% | 46,78 | 46,99 | 46,85 | 46,15 | 46,65 | 4 | 46.857 |
| 18/6/2024 | 46,06 | 46,05 | -0,95% | 46,01 | 46,82 | 46,18 | 46,05 | 46,65 | 15 | 766.661 |
| 17/6/2024 | 46,50 | 46,49 | -1,06% | 46,06 | 46,50 | 46,12 | 46,06 | 46,49 | 14 | 373.590 |
| 14/6/2024 | 47,09 | 46,99 | +0,82% | 46,19 | 47,09 | 46,77 | 46,20 | 46,99 | 7 | 154.347 |
| 13/6/2024 | 46,50 | 46,61 | -1,87% | 46,07 | 46,79 | 46,27 | 46,61 | 47,49 | 16 | 314.694 |
| 12/6/2024 | 46,65 | 47,50 | +1,11% | 46,48 | 47,80 | 46,64 | 46,48 | 47,50 | 9 | 438.470 |
| 11/6/2024 | 48,26 | 46,98 | -2,29% | 46,60 | 48,26 | 46,93 | 46,51 | 48,00 | 19 | 1.004.484 |
| 10/6/2024 | 47,01 | 48,08 | -0,35% | 47,00 | 48,08 | 47,84 | 46,58 | 48,08 | 14 | 875.562 |
| 7/6/2024 | 47,80 | 48,25 | +2,01% | 47,77 | 48,26 | 48,13 | 47,25 | 48,08 | 10 | 308.034 |
| 6/6/2024 | 48,19 | 47,30 | +2,69% | 47,10 | 48,19 | 47,53 | 47,30 | 48,00 | 8 | 337.465 |
| 5/6/2024 | 47,50 | 46,06 | -3,44% | 46,06 | 47,60 | 46,63 | 46,00 | 48,60 | 24 | 592.289 |
| 4/6/2024 | 47,70 | 47,70 | -2,65% | 47,70 | 47,70 | 47,70 | 47,75 | 49,89 | 1 | 47.700 |
| 3/6/2024 | 47,39 | 49,00 | +2,51% | 47,39 | 49,00 | 48,02 | 48,43 | 49,00 | 14 | 653.154 |
| 31/5/2024 | 47,60 | 47,80 | -0,77% | 47,11 | 48,39 | 47,39 | 47,30 | 48,88 | 22 | 720.443 |
| 29/5/2024 | 48,26 | 48,17 | -1,47% | 47,09 | 48,39 | 47,89 | 47,60 | 48,39 | 14 | 502.909 |
| 28/5/2024 | 50,28 | 48,89 | -2,18% | 48,89 | 51,97 | 50,18 | 48,26 | 50,49 | 22 | 978.557 |
| 27/5/2024 | 49,50 | 49,98 | -0,42% | 48,20 | 50,09 | 49,58 | 48,59 | 49,98 | 14 | 818.175 |
| 24/5/2024 | 49,87 | 50,19 | +0,64% | 47,20 | 50,28 | 49,31 | 49,58 | 50,20 | 20 | 902.377 |
| 23/5/2024 | 48,24 | 49,87 | +3,38% | 47,23 | 49,87 | 48,62 | 48,20 | 49,87 | 26 | 2.071.402 |
| 22/5/2024 | 49,00 | 48,24 | +0,50% | 47,40 | 49,00 | 48,22 | 47,70 | 48,24 | 13 | 795.653 |
| 21/5/2024 | 47,45 | 48,00 | +1,89% | 46,97 | 49,00 | 48,10 | 47,96 | 48,48 | 46 | 1.861.790 |
| 20/5/2024 | 48,33 | 47,11 | -8,70% | 47,11 | 48,33 | 47,67 | 47,11 | 48,00 | 50 | 2.011.935 |
| 17/5/2024 | 51,10 | 51,60 | +1,40% | 48,22 | 51,60 | 49,48 | 48,31 | 51,60 | 114 | 5.320.083 |
| 16/5/2024 | 50,32 | 50,89 | -1,76% | 50,02 | 51,50 | 50,62 | 50,02 | 50,90 | 203 | 6.236.566 |
| 15/5/2024 | 51,99 | 51,80 | +0,39% | 50,86 | 51,99 | 51,38 | 50,86 | 53,77 | 308 | 16.012.286 |
| 14/5/2024 | 50,98 | 51,60 | +1,16% | 50,65 | 51,99 | 51,12 | 50,31 | 52,00 | 222 | 6.472.112 |
| 13/5/2024 | 50,30 | 51,01 | +1,41% | 50,30 | 52,35 | 51,56 | 51,00 | 52,00 | 22 | 1.237.627 |
| 10/5/2024 | 53,90 | 50,30 | -5,00% | 50,25 | 53,99 | 51,58 | 50,27 | 52,35 | 173 | 5.555.240 |
| 9/5/2024 | 52,99 | 52,95 | -0,08% | 51,91 | 52,99 | 52,31 | 52,02 | 53,97 | 55 | 2.155.185 |
| 8/5/2024 | 54,57 | 52,99 | -0,11% | 52,15 | 54,57 | 53,32 | 52,99 | 54,00 | 15 | 799.932 |
| 7/5/2024 | 53,50 | 53,05 | +0,53% | 52,00 | 54,29 | 53,74 | 52,51 | 54,57 | 125 | 6.788.381 |
| 6/5/2024 | 57,30 | 52,77 | -5,09% | 50,91 | 57,41 | 55,03 | 51,00 | 52,17 | 171 | 10.340.993 |
| 3/5/2024 | 57,98 | 55,60 | -0,87% | 54,83 | 58,10 | 56,50 | 55,04 | 57,30 | 71 | 3.977.721 |
| 2/5/2024 | 57,70 | 56,09 | +0,02% | 56,09 | 58,10 | 57,10 | 56,09 | 57,80 | 194 | 5.550.827 |
| 30/4/2024 | 57,00 | 56,08 | -1,65% | 55,73 | 57,80 | 56,63 | 56,07 | 56,70 | 60 | 3.188.633 |
| 29/4/2024 | 58,03 | 57,02 | -3,94% | 56,89 | 59,57 | 57,75 | 57,10 | 59,23 | 57 | 3.505.545 |
| 26/4/2024 | 56,90 | 59,36 | +6,00% | 56,90 | 59,36 | 58,21 | 57,55 | 59,36 | 99 | 7.457.204 |
| 25/4/2024 | 52,46 | 56,00 | +7,34% | 51,75 | 56,89 | 53,82 | 55,10 | 56,90 | 94 | 11.345.879 |
| 24/4/2024 | 51,30 | 52,17 | +1,70% | 50,00 | 52,17 | 50,95 | 51,21 | 52,18 | 182 | 6.976.299 |
| 23/4/2024 | 52,93 | 51,30 | -2,16% | 49,55 | 54,05 | 51,46 | 50,36 | 51,30 | 208 | 9.923.027 |
| 22/4/2024 | 56,00 | 52,43 | -1,45% | 52,43 | 60,00 | 55,76 | 52,43 | 53,00 | 370 | 22.416.427 |
| 19/4/2024 | 75,99 | 53,20 | -30,14% | 51,10 | 79,98 | 64,28 | 53,20 | 56,10 | 377 | 28.915.286 |
| 18/4/2024 | 69,99 | 76,15 | +9,60% | 68,24 | 76,17 | 72,10 | 73,00 | 76,17 | 204 | 7.520.538 |
| 17/4/2024 | 69,99 | 69,48 | -0,74% | 67,12 | 74,87 | 69,30 | 67,20 | 68,20 | 188 | 8.607.970 |
| 16/4/2024 | 76,95 | 70,00 | -8,74% | 70,00 | 76,95 | 72,48 | 68,00 | 72,41 | 226 | 8.474.058 |
| 15/4/2024 | 76,04 | 76,70 | -4,01% | 75,81 | 77,67 | 76,81 | 73,01 | 77,99 | 69 | 4.055.718 |
| 12/4/2024 | 79,00 | 79,90 | +5,40% | 76,15 | 80,54 | 78,54 | 76,53 | 79,90 | 53 | 3.353.983 |
| 11/4/2024 | 80,00 | 75,81 | -2,81% | 75,81 | 80,49 | 78,03 | 75,81 | 80,55 | 47 | 3.589.418 |
| 10/4/2024 | 77,01 | 78,00 | -1,25% | 76,50 | 79,84 | 77,27 | 77,50 | 80,00 | 24 | 1.213.225 |
| 9/4/2024 | 80,67 | 78,99 | -1,88% | 78,00 | 81,88 | 79,65 | 78,10 | 79,00 | 30 | 1.330.279 |
| 8/4/2024 | 79,98 | 80,50 | +1,92% | 78,45 | 80,50 | 79,36 | 80,50 | 80,90 | 40 | 3.547.458 |
| 5/4/2024 | 79,00 | 78,98 | +0,10% | 75,77 | 79,78 | 79,03 | 78,37 | 79,33 | 15 | 1.177.680 |
| 4/4/2024 | 78,93 | 78,90 | +4,14% | 74,01 | 78,94 | 77,34 | 78,90 | 79,94 | 32 | 1.925.866 |
| 3/4/2024 | 70,25 | 75,76 | +8,26% | 69,41 | 75,76 | 72,11 | 75,76 | 77,99 | 47 | 3.418.474 |
| 2/4/2024 | 72,71 | 69,98 | -2,74% | 67,99 | 72,71 | 69,57 | 67,61 | 69,99 | 28 | 1.467.971 |
| 1/4/2024 | 69,98 | 71,95 | +4,06% | 68,72 | 72,35 | 71,54 | 70,20 | 72,34 | 109 | 4.514.572 |
| 28/3/2024 | 70,00 | 69,14 | -1,93% | 68,20 | 70,50 | 69,17 | 68,05 | 70,00 | 11 | 373.567 |
| 27/3/2024 | 72,49 | 70,50 | +2,04% | 67,95 | 72,50 | 69,75 | 68,00 | 71,00 | 54 | 2.873.796 |
| 26/3/2024 | 70,00 | 69,09 | +1,07% | 68,58 | 70,45 | 69,84 | 69,09 | 70,73 | 145 | 5.182.549 |
| 25/3/2024 | 69,80 | 68,36 | -2,34% | 68,36 | 72,12 | 70,19 | 68,35 | 70,10 | 160 | 9.729.187 |
| 22/3/2024 | 72,70 | 70,00 | -0,04% | 68,99 | 72,70 | 69,81 | 69,00 | 70,65 | 22 | 2.499.487 |
| 21/3/2024 | 70,64 | 70,03 | +0,69% | 68,00 | 71,99 | 69,95 | 69,81 | 70,00 | 19 | 2.840.225 |
| 20/3/2024 | 64,00 | 69,55 | +7,31% | 64,00 | 69,84 | 68,49 | 68,43 | 70,64 | 38 | 4.458.766 |
| 19/3/2024 | 64,00 | 64,81 | -2,80% | 59,21 | 66,00 | 62,41 | 65,33 | 66,04 | 81 | 9.474.936 |
| 18/3/2024 | 77,75 | 66,68 | -11,69% | 66,04 | 77,75 | 70,82 | 66,67 | 67,50 | 103 | 11.281.783 |
| 15/3/2024 | 82,48 | 75,51 | -6,78% | 75,51 | 83,69 | 78,66 | 75,51 | 79,00 | 58 | 5.411.861 |
| 14/3/2024 | 89,94 | 81,00 | -3,35% | 80,91 | 89,94 | 82,71 | 80,91 | 84,30 | 67 | 7.485.882 |
| 13/3/2024 | 81,50 | 83,81 | +4,11% | 81,50 | 91,00 | 85,46 | 83,80 | 85,34 | 118 | 16.307.638 |
| 12/3/2024 | 78,20 | 80,50 | +3,18% | 78,20 | 82,40 | 81,51 | 80,15 | 80,50 | 37 | 7.621.787 |
| 11/3/2024 | 81,30 | 78,02 | -1,86% | 78,02 | 81,30 | 79,92 | 78,02 | 81,25 | 22 | 1.454.687 |
| 8/3/2024 | 78,50 | 79,50 | +6,00% | 77,62 | 81,50 | 79,06 | 0,00 | 0,00 | 31 | 3.368.295 |
| 7/3/2024 | 71,00 | 75,00 | +4,66% | 71,00 | 75,00 | 72,54 | 72,01 | 76,79 | 19 | 2.089.295 |
| 6/3/2024 | 71,50 | 71,66 | +0,22% | 71,00 | 71,66 | 71,50 | 71,00 | 71,69 | 11 | 521.974 |
| 5/3/2024 | 71,00 | 71,50 | +2,11% | 70,01 | 71,50 | 70,82 | 71,00 | 71,50 | 17 | 1.296.174 |
| 4/3/2024 | 67,99 | 70,02 | +4,29% | 67,99 | 74,00 | 70,55 | 69,30 | 71,06 | 56 | 3.986.232 |
| 1/3/2024 | 65,89 | 67,14 | +1,90% | 65,81 | 69,99 | 68,06 | 65,80 | 67,99 | 32 | 2.675.010 |
| 29/2/2024 | 63,50 | 65,89 | +3,11% | 63,50 | 65,89 | 64,70 | 63,17 | 65,89 | 13 | 1.158.180 |
| 28/2/2024 | 64,84 | 63,90 | +0,25% | 63,90 | 64,84 | 64,29 | 63,07 | 64,80 | 10 | 250.761 |
| 27/2/2024 | 64,02 | 63,74 | -0,25% | 63,17 | 65,00 | 64,19 | 63,74 | 64,85 | 11 | 1.771.821 |
| 26/2/2024 | 62,77 | 63,90 | -1,69% | 62,77 | 64,03 | 63,95 | 63,90 | 65,00 | 12 | 428.486 |
| 23/2/2024 | 62,39 | 65,00 | +4,84% | 60,50 | 65,00 | 62,48 | 0,00 | 0,00 | 17 | 743.579 |
| 22/2/2024 | 60,98 | 62,00 | +3,02% | 60,02 | 62,00 | 61,66 | 61,33 | 62,50 | 23 | 1.948.620 |
| 21/2/2024 | 60,01 | 60,18 | -1,33% | 60,00 | 61,19 | 60,38 | 59,50 | 61,19 | 25 | 2.186.105 |
| 20/2/2024 | 60,98 | 60,99 | +1,14% | 59,30 | 61,17 | 60,16 | 60,00 | 60,99 | 29 | 2.394.759 |
| 19/2/2024 | 60,64 | 60,30 | +2,17% | 60,00 | 60,98 | 60,35 | 60,33 | 60,98 | 11 | 645.835 |
| 16/2/2024 | 58,89 | 59,02 | +1,69% | 58,89 | 60,64 | 59,23 | 60,00 | 60,64 | 22 | 1.540.189 |
| 15/2/2024 | 59,00 | 58,04 | -1,51% | 58,04 | 59,00 | 58,56 | 58,04 | 58,90 | 6 | 304.554 |
| 14/2/2024 | 56,08 | 58,93 | +0,05% | 56,08 | 58,93 | 58,12 | 56,08 | 58,93 | 16 | 953.255 |
| 9/2/2024 | 57,99 | 58,90 | +1,57% | 57,05 | 58,90 | 58,26 | 0,00 | 0,00 | 10 | 629.268 |
| 8/2/2024 | 56,01 | 57,99 | +3,54% | 56,01 | 57,99 | 57,87 | 56,07 | 57,99 | 3 | 98.385 |
| 7/2/2024 | 57,39 | 56,01 | -1,63% | 56,01 | 57,59 | 56,67 | 56,02 | 57,60 | 8 | 470.419 |
| 6/2/2024 | 56,04 | 56,94 | +1,61% | 55,90 | 57,99 | 56,78 | 55,90 | 58,00 | 15 | 1.152.700 |
| 5/2/2024 | 57,16 | 56,04 | -1,94% | 56,04 | 57,40 | 56,79 | 56,02 | 57,40 | 26 | 1.914.010 |
| 2/2/2024 | 56,02 | 57,15 | +1,60% | 56,02 | 57,19 | 56,75 | 57,15 | 57,82 | 8 | 380.247 |
| 1/2/2024 | 56,01 | 56,25 | -1,45% | 56,01 | 56,25 | 56,19 | 56,02 | 57,20 | 4 | 370.866 |
| 31/1/2024 | 56,35 | 57,08 | +2,17% | 56,00 | 57,08 | 56,50 | 56,02 | 57,08 | 8 | 124.304 |
| 30/1/2024 | 56,09 | 55,87 | -1,45% | 55,87 | 57,20 | 55,97 | 55,87 | 56,94 | 14 | 526.200 |
| 29/1/2024 | 57,00 | 56,69 | -0,63% | 56,40 | 57,00 | 56,59 | 56,12 | 58,39 | 15 | 1.024.446 |
| 26/1/2024 | 58,28 | 57,05 | -2,29% | 56,05 | 58,28 | 56,25 | 57,05 | 58,49 | 17 | 1.113.889 |
| 25/1/2024 | 58,98 | 58,39 | +2,56% | 56,32 | 58,98 | 57,38 | 56,50 | 58,30 | 16 | 1.159.178 |
| 24/1/2024 | 56,87 | 56,93 | -1,91% | 56,00 | 56,95 | 56,37 | 56,05 | 56,95 | 24 | 1.189.443 |
| 23/1/2024 | 56,87 | 58,04 | -2,12% | 56,86 | 58,09 | 57,29 | 57,00 | 58,08 | 8 | 137.519 |
| 22/1/2024 | 57,66 | 59,30 | +2,58% | 56,90 | 59,30 | 57,32 | 56,87 | 59,30 | 8 | 401.299 |