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.
EMBR3 - EMBRAER - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 60,50 | 62,46 | +2,87% | 60,39 | 62,72 | 61,93 | 62,44 | 62,50 | 23.541 | 34.068.117.300 |
20/1/2025 | 60,00 | 60,72 | +1,40% | 59,55 | 60,75 | 60,25 | 60,70 | 60,73 | 10.081 | 11.572.530.400 |
17/1/2025 | 60,10 | 59,88 | -0,42% | 59,36 | 60,72 | 59,93 | 59,85 | 59,88 | 22.801 | 29.066.364.700 |
16/1/2025 | 58,08 | 60,13 | +3,57% | 58,02 | 60,14 | 59,39 | 60,10 | 60,13 | 29.056 | 43.536.772.900 |
15/1/2025 | 57,41 | 58,06 | +2,04% | 57,25 | 58,79 | 58,00 | 58,02 | 58,06 | 27.333 | 34.753.236.000 |
14/1/2025 | 56,55 | 56,90 | +0,62% | 55,81 | 57,37 | 56,51 | 56,81 | 56,90 | 20.212 | 27.976.103.000 |
13/1/2025 | 57,09 | 56,55 | -1,31% | 56,30 | 58,06 | 56,94 | 56,55 | 56,59 | 19.502 | 24.249.971.900 |
10/1/2025 | 57,30 | 57,30 | -0,09% | 56,32 | 57,41 | 56,86 | 57,27 | 57,32 | 22.109 | 29.299.023.500 |
9/1/2025 | 57,38 | 57,35 | +0,19% | 56,90 | 57,72 | 57,30 | 57,31 | 57,35 | 11.740 | 12.522.328.500 |
8/1/2025 | 58,35 | 57,24 | -1,40% | 57,21 | 58,98 | 57,80 | 57,21 | 57,25 | 23.894 | 29.288.731.800 |
7/1/2025 | 57,22 | 58,05 | +2,07% | 56,92 | 58,22 | 57,88 | 58,02 | 58,05 | 25.651 | 36.057.969.100 |
6/1/2025 | 57,32 | 56,87 | -0,28% | 56,34 | 57,65 | 56,81 | 56,86 | 56,88 | 16.070 | 20.613.894.600 |
3/1/2025 | 57,79 | 57,03 | -1,33% | 57,03 | 58,00 | 57,49 | 57,03 | 57,05 | 20.461 | 24.066.859.700 |
2/1/2025 | 56,50 | 57,80 | +2,87% | 56,39 | 57,98 | 57,55 | 57,75 | 57,80 | 28.301 | 37.268.510.700 |
30/12/2024 | 56,84 | 56,19 | -0,25% | 55,80 | 57,09 | 56,22 | 56,19 | 56,23 | 17.134 | 22.963.130.200 |
27/12/2024 | 56,40 | 56,33 | +0,16% | 55,87 | 56,70 | 56,36 | 56,32 | 56,36 | 18.155 | 22.129.954.200 |
26/12/2024 | 55,00 | 56,24 | +1,24% | 54,54 | 56,31 | 55,82 | 56,23 | 56,25 | 17.090 | 21.649.937.400 |
23/12/2024 | 54,48 | 55,55 | +1,07% | 54,44 | 56,00 | 55,48 | 55,55 | 55,68 | 19.896 | 26.058.378.400 |
20/12/2024 | 55,73 | 54,96 | -1,80% | 54,81 | 56,20 | 55,12 | 54,96 | 55,00 | 25.284 | 50.132.005.300 |
19/12/2024 | 55,47 | 55,97 | +1,43% | 55,44 | 56,50 | 55,89 | 55,95 | 56,01 | 20.366 | 26.165.117.100 |
18/12/2024 | 56,45 | 55,18 | -2,77% | 55,03 | 56,85 | 55,79 | 55,18 | 55,25 | 34.401 | 44.096.102.400 |
17/12/2024 | 56,39 | 56,75 | +1,98% | 55,72 | 57,18 | 56,84 | 56,70 | 56,78 | 28.941 | 42.361.069.000 |
16/12/2024 | 56,07 | 55,65 | +0,38% | 55,05 | 56,21 | 55,63 | 55,64 | 55,65 | 21.036 | 30.884.058.400 |
13/12/2024 | 55,58 | 55,44 | +0,36% | 54,88 | 56,14 | 55,49 | 55,10 | 55,44 | 13.227 | 24.885.176.600 |
12/12/2024 | 56,70 | 55,24 | -2,99% | 55,05 | 56,86 | 55,73 | 55,21 | 55,24 | 18.977 | 22.161.455.300 |
11/12/2024 | 56,21 | 56,94 | +1,95% | 56,05 | 57,40 | 56,90 | 56,88 | 56,95 | 25.206 | 46.939.617.200 |
10/12/2024 | 57,06 | 55,85 | -1,05% | 55,77 | 57,10 | 56,28 | 55,84 | 55,85 | 11.949 | 18.158.007.400 |
9/12/2024 | 57,42 | 56,44 | -1,54% | 56,44 | 58,00 | 56,96 | 56,44 | 56,45 | 17.100 | 21.118.178.100 |
6/12/2024 | 56,40 | 57,32 | +1,70% | 55,88 | 57,70 | 56,79 | 57,30 | 57,34 | 20.936 | 24.305.732.600 |
5/12/2024 | 56,25 | 56,36 | +0,34% | 56,06 | 56,90 | 56,42 | 56,33 | 56,39 | 14.883 | 20.911.068.000 |
4/12/2024 | 56,10 | 56,17 | +0,16% | 55,15 | 56,24 | 55,79 | 56,07 | 56,17 | 27.429 | 51.005.271.400 |
3/12/2024 | 57,55 | 56,08 | -2,66% | 55,88 | 58,38 | 56,82 | 56,06 | 56,16 | 30.380 | 40.008.468.200 |
2/12/2024 | 57,96 | 57,61 | -0,89% | 57,53 | 58,82 | 58,02 | 57,61 | 57,62 | 17.989 | 23.186.780.900 |
29/11/2024 | 56,71 | 58,13 | +2,59% | 56,27 | 58,32 | 57,24 | 58,12 | 58,13 | 22.072 | 42.957.767.400 |
28/11/2024 | 56,74 | 56,66 | -0,05% | 56,29 | 57,79 | 57,04 | 56,65 | 56,70 | 19.444 | 25.262.914.500 |
27/11/2024 | 58,60 | 56,69 | -3,08% | 56,57 | 58,78 | 57,27 | 56,66 | 56,69 | 24.439 | 34.760.202.600 |
26/11/2024 | 57,00 | 58,49 | +2,42% | 56,61 | 58,49 | 57,91 | 58,45 | 58,50 | 24.180 | 41.694.981.300 |
25/11/2024 | 57,00 | 57,11 | +0,37% | 55,35 | 57,24 | 56,74 | 57,00 | 57,11 | 17.910 | 52.827.422.300 |
22/11/2024 | 56,14 | 56,90 | +1,16% | 55,83 | 56,90 | 56,53 | 56,70 | 56,91 | 14.479 | 21.328.710.600 |
21/11/2024 | 53,83 | 56,25 | +3,32% | 53,83 | 56,69 | 55,67 | 56,24 | 56,28 | 24.944 | 40.222.193.900 |
19/11/2024 | 55,19 | 54,44 | -2,19% | 52,44 | 55,19 | 53,54 | 54,36 | 54,44 | 32.945 | 50.232.994.700 |
18/11/2024 | 55,49 | 55,66 | +0,43% | 54,30 | 55,99 | 55,25 | 55,56 | 55,68 | 16.615 | 20.182.102.900 |
14/11/2024 | 56,70 | 55,42 | -2,24% | 54,95 | 57,10 | 55,68 | 55,40 | 55,43 | 24.790 | 32.419.730.700 |
13/11/2024 | 54,42 | 56,69 | +4,73% | 54,42 | 57,28 | 56,55 | 56,69 | 56,70 | 36.986 | 58.701.442.500 |
12/11/2024 | 55,67 | 54,13 | -2,73% | 53,26 | 56,00 | 54,37 | 54,07 | 54,14 | 28.831 | 41.449.605.400 |
11/11/2024 | 54,34 | 55,65 | +3,46% | 53,92 | 56,01 | 55,28 | 55,62 | 55,65 | 32.123 | 51.793.595.400 |
8/11/2024 | 50,55 | 53,79 | +7,47% | 49,40 | 55,28 | 52,34 | 53,73 | 53,79 | 68.734 | 115.537.970.300 |
7/11/2024 | 50,05 | 50,05 | -0,99% | 49,54 | 50,39 | 50,04 | 50,00 | 50,08 | 15.910 | 20.116.057.700 |
6/11/2024 | 48,50 | 50,55 | +3,02% | 48,50 | 50,58 | 50,06 | 50,55 | 50,56 | 21.035 | 26.089.805.900 |
5/11/2024 | 48,80 | 49,07 | +0,55% | 48,31 | 49,30 | 48,96 | 49,07 | 49,14 | 12.966 | 16.833.911.200 |
4/11/2024 | 48,88 | 48,80 | +0,68% | 48,80 | 49,50 | 49,13 | 48,80 | 48,90 | 13.703 | 17.364.322.800 |
1/11/2024 | 48,74 | 48,47 | -0,02% | 47,94 | 49,02 | 48,56 | 48,47 | 48,53 | 16.999 | 20.547.736.900 |
31/10/2024 | 49,10 | 48,48 | -1,22% | 48,48 | 50,08 | 49,01 | 48,48 | 48,49 | 12.914 | 24.965.270.700 |
30/10/2024 | 50,22 | 49,08 | -2,08% | 49,08 | 50,53 | 49,74 | 49,08 | 49,19 | 16.010 | 20.998.611.500 |
29/10/2024 | 49,10 | 50,12 | +2,41% | 49,10 | 50,65 | 50,03 | 50,09 | 50,13 | 15.539 | 26.225.485.500 |
28/10/2024 | 50,01 | 48,94 | -1,25% | 48,94 | 50,34 | 49,31 | 48,94 | 49,00 | 12.795 | 16.389.580.400 |
25/10/2024 | 49,50 | 49,56 | +0,08% | 49,15 | 50,59 | 49,91 | 49,55 | 49,67 | 17.775 | 21.451.341.100 |
24/10/2024 | 49,10 | 49,52 | +0,75% | 48,82 | 50,03 | 49,65 | 49,52 | 49,62 | 16.567 | 24.354.130.200 |
23/10/2024 | 49,63 | 49,15 | -0,97% | 49,11 | 50,25 | 49,56 | 49,15 | 49,24 | 16.446 | 18.206.310.000 |
22/10/2024 | 49,97 | 49,63 | -0,70% | 48,62 | 50,05 | 49,51 | 49,63 | 49,73 | 20.178 | 24.864.451.300 |
21/10/2024 | 48,48 | 49,98 | +4,17% | 48,45 | 50,25 | 49,79 | 49,98 | 49,99 | 19.200 | 29.953.338.600 |
18/10/2024 | 48,38 | 47,98 | -0,25% | 47,98 | 48,70 | 48,21 | 47,98 | 48,00 | 13.078 | 17.637.315.600 |
17/10/2024 | 48,84 | 48,10 | -1,37% | 48,10 | 48,99 | 48,35 | 48,10 | 48,21 | 14.376 | 19.680.398.800 |
16/10/2024 | 46,50 | 48,77 | +6,74% | 46,22 | 48,79 | 48,14 | 48,75 | 48,77 | 34.439 | 48.506.406.200 |
15/10/2024 | 46,45 | 45,69 | -1,17% | 45,56 | 47,23 | 46,03 | 45,68 | 45,70 | 15.258 | 19.693.787.400 |
14/10/2024 | 45,18 | 46,23 | +1,90% | 45,17 | 46,60 | 46,09 | 46,22 | 46,24 | 17.947 | 25.336.074.200 |
11/10/2024 | 46,82 | 45,37 | -2,95% | 45,37 | 46,99 | 46,08 | 45,37 | 45,47 | 15.766 | 21.141.874.400 |
10/10/2024 | 46,00 | 46,75 | +1,67% | 45,64 | 47,04 | 46,57 | 46,75 | 46,80 | 15.114 | 21.108.650.600 |
9/10/2024 | 45,80 | 45,98 | +0,11% | 45,72 | 46,64 | 46,21 | 45,98 | 46,00 | 17.799 | 20.682.531.300 |
8/10/2024 | 45,90 | 45,93 | +0,15% | 45,65 | 47,05 | 46,34 | 45,93 | 46,22 | 16.081 | 20.699.031.700 |
7/10/2024 | 46,25 | 45,86 | -0,17% | 45,82 | 46,65 | 46,20 | 45,86 | 46,00 | 13.631 | 18.094.068.500 |
4/10/2024 | 45,40 | 45,94 | +1,68% | 45,32 | 46,65 | 46,14 | 45,94 | 45,99 | 22.747 | 25.250.641.500 |
3/10/2024 | 46,02 | 45,18 | -2,48% | 45,18 | 46,67 | 45,78 | 45,18 | 45,34 | 22.330 | 24.051.094.100 |
2/10/2024 | 47,96 | 46,33 | -1,70% | 46,33 | 48,00 | 46,88 | 46,33 | 46,42 | 23.077 | 23.324.752.000 |
1/10/2024 | 48,55 | 47,13 | -1,75% | 47,13 | 48,55 | 47,67 | 47,13 | 47,20 | 15.827 | 18.377.465.200 |
30/9/2024 | 48,26 | 47,97 | -4,31% | 47,46 | 48,57 | 48,04 | 47,97 | 48,00 | 14.108 | 18.325.969.100 |
26/9/2024 | 50,50 | 50,13 | -0,06% | 49,85 | 50,84 | 50,24 | 50,13 | 50,20 | 16.970 | 18.538.701.300 |
25/9/2024 | 50,40 | 50,16 | +0,30% | 49,63 | 50,74 | 50,21 | 50,15 | 50,18 | 28.780 | 30.208.096.700 |
24/9/2024 | 49,60 | 50,01 | +1,42% | 49,21 | 50,40 | 49,95 | 50,00 | 50,02 | 21.799 | 24.010.474.400 |
23/9/2024 | 48,43 | 49,31 | +2,20% | 48,16 | 49,58 | 48,93 | 49,30 | 49,31 | 16.982 | 19.166.757.400 |
20/9/2024 | 47,63 | 48,25 | +1,60% | 47,11 | 48,85 | 48,25 | 48,25 | 48,29 | 31.013 | 38.424.970.400 |
19/9/2024 | 47,75 | 47,49 | +0,08% | 46,94 | 47,88 | 47,32 | 47,31 | 47,49 | 17.363 | 18.573.052.800 |
18/9/2024 | 48,39 | 47,45 | -1,94% | 47,33 | 48,41 | 47,79 | 47,44 | 47,45 | 21.862 | 23.332.629.400 |
17/9/2024 | 49,39 | 48,39 | -1,61% | 48,15 | 49,96 | 48,60 | 48,37 | 48,40 | 23.059 | 28.540.383.800 |
16/9/2024 | 50,75 | 49,18 | -5,30% | 48,87 | 51,00 | 49,38 | 49,15 | 49,18 | 35.563 | 53.418.323.300 |
13/9/2024 | 50,81 | 51,93 | +1,92% | 50,81 | 51,93 | 51,49 | 51,70 | 51,95 | 28.238 | 37.433.761.800 |
12/9/2024 | 49,49 | 50,95 | +2,31% | 48,52 | 50,99 | 50,24 | 50,92 | 50,95 | 29.775 | 40.977.513.900 |
11/9/2024 | 48,75 | 49,80 | +2,47% | 47,86 | 49,80 | 49,00 | 49,79 | 49,80 | 27.286 | 33.238.936.700 |
10/9/2024 | 47,87 | 48,60 | +1,17% | 47,23 | 48,67 | 48,19 | 48,51 | 48,60 | 19.763 | 29.806.073.000 |
9/9/2024 | 48,10 | 48,04 | +0,44% | 47,22 | 48,29 | 47,93 | 47,92 | 48,04 | 17.895 | 46.807.953.700 |
6/9/2024 | 49,90 | 47,83 | -3,94% | 46,51 | 50,10 | 47,91 | 47,70 | 47,83 | 47.739 | 58.967.604.100 |
5/9/2024 | 49,25 | 49,79 | +1,38% | 48,94 | 49,99 | 49,66 | 49,78 | 49,79 | 23.455 | 29.187.046.000 |
4/9/2024 | 46,75 | 49,11 | +5,79% | 46,75 | 49,72 | 48,93 | 49,10 | 49,13 | 43.779 | 64.475.046.400 |
3/9/2024 | 45,94 | 46,42 | +1,78% | 44,85 | 46,67 | 45,95 | 46,40 | 46,44 | 45.146 | 46.776.064.000 |
2/9/2024 | 46,83 | 45,61 | -2,61% | 45,61 | 47,07 | 46,43 | 45,60 | 45,61 | 24.664 | 25.936.021.100 |
30/8/2024 | 46,31 | 46,83 | +1,06% | 45,91 | 47,44 | 46,81 | 46,69 | 46,86 | 40.471 | 365.704.193.900 |
29/8/2024 | 46,50 | 46,34 | -0,49% | 46,07 | 46,94 | 46,44 | 46,30 | 46,34 | 21.790 | 24.606.644.100 |
28/8/2024 | 45,66 | 46,57 | +1,93% | 45,60 | 46,94 | 46,50 | 46,57 | 46,58 | 28.242 | 33.225.597.700 |
27/8/2024 | 46,16 | 45,69 | -1,25% | 45,53 | 46,42 | 45,92 | 45,66 | 45,70 | 11.725 | 15.667.289.000 |
26/8/2024 | 46,16 | 46,27 | +0,52% | 45,72 | 46,49 | 46,20 | 46,23 | 46,28 | 15.081 | 15.400.066.200 |
23/8/2024 | 46,20 | 46,03 | +0,07% | 45,98 | 46,70 | 46,30 | 46,02 | 46,04 | 24.163 | 24.831.438.800 |
22/8/2024 | 45,45 | 46,00 | +2,15% | 45,35 | 46,14 | 45,81 | 45,99 | 46,00 | 24.945 | 28.031.415.300 |
21/8/2024 | 44,33 | 45,03 | +1,05% | 44,32 | 45,44 | 44,89 | 44,98 | 45,04 | 19.835 | 18.939.076.500 |
20/8/2024 | 44,15 | 44,56 | +1,32% | 43,91 | 44,85 | 44,43 | 44,55 | 44,56 | 17.458 | 18.484.788.200 |
19/8/2024 | 44,98 | 43,98 | -1,04% | 43,41 | 44,98 | 43,90 | 43,97 | 43,99 | 24.876 | 22.045.745.100 |
16/8/2024 | 44,87 | 44,44 | -0,83% | 44,03 | 44,99 | 44,44 | 44,41 | 44,44 | 3.527 | 26.958.911.000 |
15/8/2024 | 44,13 | 44,81 | +1,98% | 43,95 | 45,10 | 44,53 | 44,80 | 44,84 | 485 | 27.328.557.900 |
14/8/2024 | 44,03 | 43,94 | +0,09% | 43,90 | 44,46 | 44,15 | 43,93 | 43,96 | 6.539 | 24.785.414.500 |
13/8/2024 | 44,19 | 43,90 | +0,92% | 43,80 | 45,56 | 44,64 | 43,90 | 43,95 | 9.997 | 32.598.284.600 |
12/8/2024 | 43,25 | 43,50 | +0,58% | 42,63 | 44,44 | 43,51 | 43,48 | 43,51 | 5.454 | 27.711.621.800 |
9/8/2024 | 42,37 | 43,25 | +3,12% | 41,21 | 43,26 | 42,45 | 43,20 | 43,25 | 48 | 44.757.171.400 |
8/8/2024 | 39,89 | 41,94 | +9,99% | 39,00 | 42,22 | 40,86 | 41,94 | 41,95 | 2.012 | 68.522.668.300 |
7/8/2024 | 38,70 | 38,13 | -0,70% | 37,80 | 38,80 | 38,26 | 38,13 | 38,17 | 653 | 23.019.597.200 |
6/8/2024 | 38,51 | 38,40 | -0,85% | 38,00 | 39,18 | 38,52 | 38,40 | 38,43 | 672 | 34.895.520.500 |
5/8/2024 | 37,80 | 38,73 | -1,32% | 37,42 | 39,40 | 38,54 | 38,73 | 38,80 | 8.943 | 36.273.973.400 |
2/8/2024 | 42,03 | 39,25 | -6,59% | 38,82 | 42,29 | 39,73 | 39,21 | 39,27 | 2.888 | 43.433.480.600 |
1/8/2024 | 43,87 | 42,02 | -4,09% | 41,70 | 44,09 | 42,61 | 42,02 | 42,03 | 2.713 | 27.923.122.500 |
31/7/2024 | 42,95 | 43,81 | +2,24% | 42,65 | 44,22 | 43,72 | 43,81 | 43,89 | 6.825 | 32.481.881.100 |
30/7/2024 | 41,01 | 42,85 | +4,26% | 41,01 | 43,39 | 42,67 | 42,85 | 42,87 | 7.881 | 37.737.080.500 |
29/7/2024 | 41,49 | 41,10 | -1,01% | 40,54 | 41,73 | 41,08 | 41,09 | 41,12 | 6.705 | 15.927.321.300 |
26/7/2024 | 40,60 | 41,52 | +2,17% | 40,45 | 41,58 | 41,31 | 41,51 | 41,52 | 2.680 | 23.115.415.700 |
25/7/2024 | 40,99 | 40,64 | -0,78% | 40,16 | 41,12 | 40,68 | 40,64 | 40,70 | 9.005 | 18.488.742.900 |
24/7/2024 | 41,87 | 40,96 | -2,17% | 40,66 | 42,08 | 41,23 | 40,95 | 40,97 | 8.589 | 31.098.612.800 |
23/7/2024 | 38,88 | 41,87 | +8,47% | 38,77 | 41,93 | 40,76 | 41,86 | 41,87 | 9.622 | 59.985.656.700 |
22/7/2024 | 41,80 | 38,60 | -7,03% | 38,25 | 41,89 | 39,53 | 40,21 | 38,20 | 3.834 | 48.320.378.800 |
19/7/2024 | 41,36 | 41,52 | +1,14% | 41,23 | 43,31 | 42,16 | 41,51 | 41,60 | 7.923 | 54.664.241.900 |
18/7/2024 | 40,49 | 41,05 | +1,48% | 40,39 | 41,05 | 40,76 | 41,02 | 41,05 | 8.826 | 19.624.188.800 |
17/7/2024 | 40,89 | 40,45 | -0,57% | 40,24 | 41,38 | 40,62 | 40,36 | 40,46 | 4.827 | 23.300.270.200 |
16/7/2024 | 40,86 | 40,68 | -0,61% | 40,33 | 41,29 | 40,64 | 40,67 | 40,68 | 7.944 | 19.298.016.800 |
15/7/2024 | 40,26 | 40,93 | +1,69% | 39,74 | 41,02 | 40,57 | 40,93 | 40,95 | 4.694 | 18.419.175.100 |
12/7/2024 | 40,38 | 40,25 | -0,62% | 39,96 | 41,18 | 40,49 | 40,08 | 40,26 | 5.995 | 19.496.666.800 |
11/7/2024 | 39,72 | 40,50 | +1,96% | 39,57 | 40,61 | 40,14 | 40,49 | 40,50 | 7.723 | 23.430.240.800 |
10/7/2024 | 38,85 | 39,72 | +2,37% | 38,85 | 40,10 | 39,55 | 39,72 | 39,73 | 6.542 | 56.368.043.400 |
9/7/2024 | 36,70 | 38,80 | +5,90% | 36,62 | 38,99 | 38,19 | 38,80 | 38,85 | 4.675 | 44.449.535.700 |
8/7/2024 | 35,90 | 36,64 | +2,29% | 35,90 | 36,69 | 36,28 | 36,63 | 36,64 | 7.673 | 20.059.440.000 |
5/7/2024 | 37,58 | 35,82 | -4,51% | 35,80 | 37,75 | 36,48 | 35,82 | 35,86 | 6.776 | 14.755.998.200 |
4/7/2024 | 37,74 | 37,51 | +0,03% | 37,12 | 38,04 | 37,42 | 37,45 | 37,52 | 6.621 | 6.967.709.400 |
3/7/2024 | 36,76 | 37,50 | +2,57% | 36,59 | 37,62 | 37,26 | 37,48 | 37,50 | 4.567 | 15.756.964.100 |
2/7/2024 | 36,70 | 36,56 | -0,38% | 35,81 | 36,70 | 36,35 | 36,55 | 36,57 | 8.495 | 15.428.091.800 |
1/7/2024 | 36,25 | 36,70 | +1,52% | 35,70 | 36,70 | 36,28 | 36,67 | 36,70 | 9.639 | 18.098.160.100 |
28/6/2024 | 38,09 | 36,15 | -5,42% | 35,26 | 38,40 | 36,35 | 36,10 | 36,16 | 8.691 | 60.948.851.100 |
27/6/2024 | 38,02 | 38,22 | +0,53% | 37,80 | 38,58 | 38,25 | 38,17 | 38,22 | 9.389 | 18.415.983.600 |
26/6/2024 | 37,46 | 38,02 | +0,72% | 37,29 | 38,20 | 37,68 | 38,01 | 38,02 | 3.867 | 30.153.095.600 |
25/6/2024 | 37,55 | 37,75 | +0,72% | 37,01 | 38,24 | 37,77 | 37,75 | 37,76 | 353 | 19.649.224.600 |
24/6/2024 | 38,19 | 37,48 | -1,03% | 37,41 | 38,57 | 37,82 | 37,47 | 37,49 | 8.102 | 16.766.127.200 |
21/6/2024 | 36,48 | 37,87 | +4,18% | 36,23 | 37,87 | 37,30 | 37,75 | 37,88 | 429 | 28.829.678.000 |
20/6/2024 | 37,05 | 36,35 | -2,31% | 36,21 | 37,60 | 36,79 | 36,34 | 36,40 | 8.180 | 25.428.915.000 |
19/6/2024 | 36,84 | 37,21 | +1,11% | 36,55 | 37,50 | 37,13 | 37,20 | 37,21 | 3.488 | 18.957.198.300 |
18/6/2024 | 37,62 | 36,80 | -2,34% | 36,39 | 37,62 | 36,74 | 36,78 | 36,82 | 7.656 | 22.806.359.000 |
17/6/2024 | 37,12 | 37,68 | +0,94% | 36,74 | 37,90 | 37,47 | 37,68 | 37,69 | 6.580 | 24.983.009.000 |
14/6/2024 | 39,43 | 37,33 | -5,35% | 37,24 | 39,46 | 37,90 | 37,32 | 37,34 | 6.922 | 29.833.481.500 |
13/6/2024 | 40,00 | 39,44 | -1,33% | 38,88 | 40,85 | 39,49 | 39,43 | 39,44 | 9.056 | 32.658.611.500 |
12/6/2024 | 39,05 | 39,97 | +2,99% | 38,51 | 39,99 | 39,27 | 39,95 | 39,01 | 8.164 | 27.726.769.300 |
11/6/2024 | 39,25 | 38,81 | -0,56% | 38,61 | 39,95 | 39,26 | 38,75 | 38,81 | 5.339 | 33.313.428.800 |
10/6/2024 | 38,50 | 39,03 | +1,64% | 38,00 | 39,30 | 38,88 | 39,02 | 38,26 | 9.345 | 20.593.931.400 |
7/6/2024 | 36,55 | 38,40 | +4,04% | 36,32 | 38,83 | 38,13 | 38,38 | 36,68 | 7.781 | 27.138.316.100 |
6/6/2024 | 36,72 | 36,91 | +0,85% | 36,25 | 37,47 | 36,75 | 36,88 | 36,91 | 7.831 | 14.949.021.500 |
5/6/2024 | 37,80 | 36,60 | -2,87% | 36,50 | 37,91 | 36,85 | 36,58 | 36,60 | 8.009 | 26.987.232.500 |
4/6/2024 | 36,71 | 37,68 | +2,59% | 36,63 | 38,40 | 37,72 | 37,67 | 37,70 | 7.794 | 35.148.496.700 |
3/6/2024 | 36,40 | 36,73 | +1,38% | 36,35 | 37,30 | 36,84 | 36,68 | 36,73 | 6.032 | 18.784.136.200 |
31/5/2024 | 36,49 | 36,23 | -1,15% | 35,51 | 36,76 | 36,12 | 36,13 | 36,25 | 4.426 | 19.520.994.900 |
29/5/2024 | 37,21 | 36,65 | -1,40% | 36,57 | 37,54 | 36,95 | 36,65 | 36,67 | 3.350 | 15.516.846.700 |
28/5/2024 | 38,40 | 37,17 | -2,57% | 37,14 | 38,54 | 37,57 | 37,16 | 37,18 | 4.380 | 22.705.970.100 |
27/5/2024 | 37,99 | 38,15 | +1,25% | 37,27 | 38,16 | 37,76 | 38,11 | 38,15 | 6.614 | 6.573.578.400 |
24/5/2024 | 37,97 | 37,68 | -0,76% | 37,38 | 38,23 | 37,72 | 37,68 | 37,71 | 3.730 | 14.434.233.400 |
23/5/2024 | 38,21 | 37,97 | -1,86% | 37,63 | 38,55 | 37,95 | 37,93 | 37,98 | 2.514 | 24.708.411.900 |
22/5/2024 | 38,98 | 38,69 | -2,05% | 38,02 | 39,33 | 38,65 | 38,67 | 38,70 | 818 | 24.806.405.600 |
21/5/2024 | 39,00 | 39,50 | +1,59% | 38,89 | 39,60 | 39,25 | 39,48 | 39,50 | 1.601 | 13.925.904.100 |
20/5/2024 | 39,56 | 38,88 | -1,72% | 38,33 | 39,57 | 38,87 | 38,87 | 38,90 | 281 | 31.222.300.800 |
17/5/2024 | 38,60 | 39,56 | +2,30% | 38,60 | 39,77 | 39,22 | 39,56 | 39,63 | 1.375 | 51.516.816.900 |
16/5/2024 | 39,30 | 38,67 | -0,77% | 38,43 | 39,68 | 39,11 | 38,55 | 38,67 | 726 | 34.551.089.000 |
15/5/2024 | 36,89 | 38,97 | +5,64% | 36,70 | 39,06 | 38,32 | 38,95 | 38,97 | 8.305 | 38.075.205.800 |
14/5/2024 | 34,34 | 36,89 | +7,65% | 34,15 | 36,96 | 36,24 | 36,85 | 36,89 | 979 | 46.112.013.000 |
13/5/2024 | 33,57 | 34,27 | +2,30% | 33,55 | 34,35 | 34,10 | 34,27 | 34,28 | 2.550 | 13.861.465.000 |
10/5/2024 | 33,74 | 33,50 | -1,44% | 33,27 | 34,68 | 33,86 | 33,50 | 33,51 | 5.544 | 33.437.014.900 |
9/5/2024 | 33,42 | 33,99 | +1,22% | 33,20 | 34,04 | 33,69 | 33,96 | 33,99 | 8.016 | 15.403.375.200 |
8/5/2024 | 33,50 | 33,58 | -0,24% | 33,33 | 34,07 | 33,64 | 33,58 | 33,60 | 941 | 10.255.110.400 |
7/5/2024 | 34,35 | 33,66 | -2,01% | 32,73 | 34,56 | 33,63 | 33,65 | 33,66 | 6.117 | 32.917.635.700 |
6/5/2024 | 34,25 | 34,35 | +0,29% | 34,02 | 34,82 | 34,41 | 34,35 | 34,36 | 9.267 | 16.714.312.600 |
3/5/2024 | 33,00 | 34,25 | +4,68% | 32,89 | 34,30 | 33,85 | 34,25 | 34,26 | 6.532 | 21.661.152.100 |
2/5/2024 | 33,36 | 32,72 | -1,89% | 32,72 | 34,02 | 33,07 | 32,72 | 32,76 | 4.937 | 26.680.942.000 |
30/4/2024 | 33,18 | 33,35 | +0,15% | 33,04 | 33,48 | 33,23 | 33,21 | 33,36 | 1.941 | 11.662.375.400 |
29/4/2024 | 33,15 | 33,30 | +0,30% | 32,95 | 33,54 | 33,27 | 33,30 | 33,31 | 2.731 | 19.253.472.100 |
26/4/2024 | 32,47 | 33,20 | +3,27% | 32,25 | 33,44 | 33,11 | 33,19 | 33,20 | 5.968 | 23.646.261.700 |
25/4/2024 | 31,24 | 32,15 | +2,68% | 31,03 | 32,42 | 31,82 | 32,15 | 32,19 | 2.243 | 16.644.181.000 |
24/4/2024 | 31,14 | 31,31 | +0,77% | 31,01 | 31,49 | 31,30 | 31,30 | 31,35 | 2.780 | 18.064.829.100 |
23/4/2024 | 31,06 | 31,07 | -0,92% | 31,01 | 31,60 | 31,28 | 31,06 | 31,10 | 9.744 | 8.621.091.700 |
22/4/2024 | 31,35 | 31,36 | +1,42% | 30,94 | 31,80 | 31,34 | 31,35 | 31,38 | 8.943 | 18.759.238.800 |
19/4/2024 | 31,84 | 30,92 | -2,86% | 30,56 | 32,08 | 31,11 | 30,91 | 30,92 | 2.178 | 21.609.490.200 |
18/4/2024 | 31,90 | 31,83 | -0,34% | 31,52 | 32,20 | 31,90 | 31,83 | 31,84 | 6.386 | 17.083.685.500 |
17/4/2024 | 32,06 | 31,94 | +0,57% | 31,71 | 32,44 | 32,00 | 31,93 | 31,94 | 8.444 | 14.538.649.400 |
16/4/2024 | 31,20 | 31,76 | +1,08% | 30,81 | 31,90 | 31,36 | 31,74 | 31,78 | 5.110 | 23.488.941.100 |
15/4/2024 | 31,80 | 31,42 | -1,07% | 31,20 | 32,48 | 31,60 | 31,41 | 31,44 | 4.135 | 32.730.871.100 |
12/4/2024 | 32,25 | 31,76 | -2,64% | 31,62 | 32,56 | 32,04 | 31,74 | 31,76 | 3.444 | 13.544.551.300 |
11/4/2024 | 32,73 | 32,62 | -0,67% | 31,94 | 32,80 | 32,39 | 32,60 | 32,64 | 3.473 | 11.221.964.100 |
10/4/2024 | 32,35 | 32,84 | +0,89% | 32,30 | 32,96 | 32,76 | 32,80 | 32,85 | 6.058 | 17.224.429.500 |
9/4/2024 | 32,51 | 32,55 | +0,18% | 31,95 | 32,68 | 32,29 | 32,54 | 32,57 | 3.573 | 11.571.908.700 |
8/4/2024 | 32,30 | 32,49 | +0,34% | 31,86 | 32,62 | 32,32 | 32,47 | 32,49 | 3.668 | 13.842.458.100 |
5/4/2024 | 32,72 | 32,38 | -0,61% | 32,15 | 32,79 | 32,38 | 32,35 | 32,38 | 1.776 | 17.663.892.200 |
4/4/2024 | 33,18 | 32,58 | -1,57% | 32,49 | 33,83 | 33,18 | 32,55 | 32,59 | 5.935 | 15.713.906.000 |
3/4/2024 | 32,77 | 33,10 | +1,07% | 32,32 | 33,25 | 32,86 | 33,07 | 33,10 | 5.615 | 16.561.362.200 |
2/4/2024 | 32,47 | 32,75 | +1,11% | 32,07 | 33,06 | 32,66 | 32,73 | 32,76 | 8.136 | 21.511.546.700 |
1/4/2024 | 33,51 | 32,39 | -2,76% | 32,29 | 33,60 | 32,64 | 32,37 | 32,39 | 8.725 | 20.141.296.600 |
28/3/2024 | 33,12 | 33,31 | +0,48% | 32,99 | 33,91 | 33,47 | 33,30 | 33,33 | 2.168 | 22.751.864.800 |
27/3/2024 | 33,43 | 33,15 | -0,45% | 32,95 | 33,43 | 33,13 | 33,13 | 33,15 | 4.052 | 16.091.036.900 |
26/3/2024 | 33,04 | 33,30 | -0,66% | 32,80 | 33,64 | 33,26 | 33,30 | 33,32 | 6.463 | 26.089.632.500 |
25/3/2024 | 33,35 | 33,52 | +0,51% | 32,72 | 33,77 | 33,42 | 33,50 | 33,52 | 3.194 | 37.520.192.400 |
22/3/2024 | 31,20 | 33,35 | +7,93% | 31,16 | 33,65 | 32,86 | 33,35 | 33,40 | 4.042 | 79.558.822.500 |
21/3/2024 | 31,80 | 30,90 | -2,46% | 30,64 | 31,80 | 30,88 | 30,88 | 30,91 | 7.790 | 27.959.751.800 |
20/3/2024 | 31,57 | 31,68 | +0,35% | 31,08 | 32,10 | 31,68 | 31,66 | 31,68 | 2.641 | 29.829.229.000 |
19/3/2024 | 29,63 | 31,57 | +6,55% | 29,60 | 31,63 | 31,01 | 31,55 | 31,57 | 468 | 52.342.887.000 |
18/3/2024 | 29,73 | 29,63 | +1,82% | 27,66 | 30,00 | 28,82 | 29,60 | 29,63 | 3.977 | 52.075.449.700 |
15/3/2024 | 29,53 | 29,10 | -0,92% | 29,03 | 29,80 | 29,35 | 29,09 | 29,12 | 2.311 | 37.004.098.200 |
14/3/2024 | 27,35 | 29,37 | +10,21% | 27,35 | 29,46 | 28,45 | 29,36 | 29,39 | 5.101 | 68.729.884.900 |
13/3/2024 | 26,28 | 26,65 | +0,64% | 26,27 | 27,08 | 26,70 | 26,65 | 26,68 | 5.556 | 21.655.718.300 |
12/3/2024 | 26,73 | 26,48 | -0,56% | 25,91 | 26,73 | 26,31 | 26,47 | 26,49 | 1.260 | 12.998.325.000 |
11/3/2024 | 26,79 | 26,63 | -0,78% | 26,09 | 26,96 | 26,46 | 26,60 | 26,63 | 455 | 9.466.806.300 |
8/3/2024 | 26,31 | 26,84 | +1,51% | 26,30 | 27,26 | 26,78 | 0,00 | 0,00 | 8.637 | 12.095.210.400 |
7/3/2024 | 26,70 | 26,44 | -1,20% | 26,13 | 27,10 | 26,43 | 26,44 | 26,46 | 2.008 | 16.917.651.300 |
6/3/2024 | 26,88 | 26,76 | -0,15% | 26,03 | 27,06 | 26,52 | 26,76 | 26,77 | 2.547 | 19.532.638.100 |
5/3/2024 | 27,24 | 26,80 | -0,74% | 26,73 | 27,30 | 26,96 | 26,79 | 26,80 | 7.655 | 27.519.926.900 |
4/3/2024 | 25,98 | 27,00 | +4,33% | 25,80 | 27,10 | 26,60 | 27,00 | 27,02 | 4.360 | 55.327.527.100 |
1/3/2024 | 24,93 | 25,88 | +5,94% | 24,72 | 25,93 | 25,49 | 25,87 | 25,88 | 6.613 | 40.038.583.200 |
29/2/2024 | 23,93 | 24,43 | +2,05% | 23,71 | 24,43 | 24,19 | 24,42 | 24,44 | 1.252 | 14.719.171.000 |
28/2/2024 | 23,38 | 23,94 | +2,09% | 23,33 | 24,12 | 23,76 | 23,94 | 23,97 | 2.117 | 20.060.763.800 |
27/2/2024 | 22,93 | 23,45 | +2,67% | 22,88 | 23,95 | 23,46 | 23,45 | 23,48 | 5.845 | 17.859.009.700 |
26/2/2024 | 22,67 | 22,84 | +0,48% | 22,60 | 23,13 | 22,82 | 22,80 | 22,86 | 5.723 | 10.750.100.100 |
23/2/2024 | 22,77 | 22,73 | -0,18% | 22,66 | 23,08 | 22,76 | 0,00 | 0,00 | 9.351 | 9.561.611.100 |
22/2/2024 | 22,54 | 22,77 | +1,20% | 22,51 | 23,07 | 22,83 | 22,77 | 22,78 | 9.088 | 16.003.775.900 |
21/2/2024 | 22,73 | 22,50 | -1,19% | 22,28 | 22,79 | 22,43 | 22,50 | 22,51 | 8.256 | 11.052.589.200 |
20/2/2024 | 22,64 | 22,77 | +0,40% | 22,50 | 23,04 | 22,80 | 22,76 | 22,78 | 8.724 | 7.443.616.800 |
19/2/2024 | 22,32 | 22,68 | +0,76% | 22,19 | 22,73 | 22,55 | 22,65 | 22,68 | 5.233 | 4.197.206.700 |
16/2/2024 | 22,77 | 22,51 | -0,84% | 22,39 | 22,87 | 22,55 | 22,50 | 22,55 | 6.519 | 6.632.435.400 |
15/2/2024 | 22,77 | 22,70 | -0,48% | 22,44 | 23,00 | 22,65 | 22,69 | 22,72 | 7.085 | 6.782.326.800 |
14/2/2024 | 22,22 | 22,81 | +1,11% | 22,20 | 22,81 | 22,54 | 22,80 | 22,81 | 266 | 8.639.967.700 |
9/2/2024 | 21,89 | 22,56 | +2,92% | 21,89 | 22,78 | 22,47 | 0,00 | 0,00 | 7.818 | 19.911.772.300 |
8/2/2024 | 21,54 | 21,92 | +1,06% | 21,45 | 21,96 | 21,74 | 21,91 | 21,93 | 1.237 | 8.397.238.300 |
7/2/2024 | 21,92 | 21,69 | -0,64% | 21,63 | 22,22 | 21,85 | 21,69 | 21,72 | 3.944 | 13.290.185.500 |
6/2/2024 | 22,52 | 21,83 | -3,83% | 21,55 | 22,66 | 21,92 | 21,82 | 21,90 | 142 | 32.803.550.700 |
5/2/2024 | 22,47 | 22,70 | +1,16% | 22,16 | 22,84 | 22,46 | 22,70 | 22,71 | 5.764 | 12.169.860.800 |
2/2/2024 | 22,58 | 22,44 | -0,13% | 21,99 | 22,62 | 22,29 | 22,43 | 22,45 | 7.170 | 13.276.016.900 |
1/2/2024 | 22,69 | 22,47 | -1,36% | 21,96 | 22,78 | 22,35 | 22,46 | 22,49 | 7.483 | 18.104.005.400 |
31/1/2024 | 22,96 | 22,78 | -0,39% | 22,67 | 23,25 | 22,95 | 22,77 | 22,78 | 8.451 | 14.981.908.300 |
30/1/2024 | 22,30 | 22,87 | +2,46% | 22,24 | 22,92 | 22,64 | 22,85 | 22,90 | 1.157 | 10.582.024.500 |
29/1/2024 | 22,31 | 22,32 | -0,36% | 21,86 | 22,37 | 22,14 | 22,32 | 22,35 | 7.176 | 12.984.035.200 |
26/1/2024 | 22,72 | 22,40 | -1,41% | 22,26 | 22,92 | 22,47 | 22,38 | 22,40 | 8.611 | 6.086.006.200 |
25/1/2024 | 22,92 | 22,72 | -0,04% | 22,42 | 22,92 | 22,65 | 22,72 | 22,73 | 6.721 | 5.409.705.300 |
24/1/2024 | 22,56 | 22,73 | +1,02% | 22,56 | 23,20 | 22,79 | 22,72 | 22,74 | 3.105 | 12.922.892.100 |
23/1/2024 | 21,85 | 22,50 | +3,45% | 21,77 | 22,51 | 22,28 | 22,50 | 22,51 | 6.743 | 14.295.138.100 |
22/1/2024 | 21,42 | 21,75 | +1,97% | 21,28 | 21,78 | 21,61 | 21,74 | 21,77 | 827 | 10.782.495.300 |