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.
ESTR4F - ESTRELA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,49 | 4,49 | +3,22% | 4,00 | 4,49 | 4,29 | 4,01 | 4,05 | 5 | 10.735 |
| 4/6/2025 | 4,35 | 4,35 | -1,14% | 4,35 | 4,35 | 4,35 | 3,63 | 4,35 | 2 | 870 |
| 3/6/2025 | 4,49 | 4,40 | -1,57% | 4,40 | 4,49 | 4,46 | 4,39 | 4,40 | 2 | 1.787 |
| 2/6/2025 | 4,48 | 4,47 | -0,22% | 4,40 | 4,48 | 4,46 | 4,40 | 4,43 | 4 | 2.231 |
| 30/5/2025 | 4,48 | 4,48 | 0,00% | 4,48 | 4,48 | 4,48 | 3,50 | 4,48 | 1 | 6.720 |
| 29/5/2025 | 4,44 | 4,48 | +7,95% | 4,01 | 4,48 | 4,13 | 3,61 | 4,48 | 7 | 29.351 |
| 28/5/2025 | 4,49 | 4,15 | -4,60% | 4,15 | 4,49 | 4,25 | 3,65 | 4,15 | 3 | 9.368 |
| 26/5/2025 | 4,35 | 4,35 | -2,03% | 4,35 | 4,35 | 4,35 | 3,51 | 4,45 | 2 | 5.220 |
| 23/5/2025 | 4,44 | 4,44 | -0,89% | 4,44 | 4,44 | 4,44 | 3,32 | 4,44 | 1 | 2.220 |
| 22/5/2025 | 4,47 | 4,48 | +1,36% | 4,30 | 4,48 | 4,31 | 3,59 | 4,15 | 5 | 12.953 |
| 21/5/2025 | 4,40 | 4,42 | -1,56% | 4,40 | 4,42 | 4,41 | 4,30 | 4,42 | 2 | 882 |
| 20/5/2025 | 4,49 | 4,49 | 0,00% | 4,49 | 4,49 | 4,49 | 4,40 | 4,49 | 1 | 449 |
| 19/5/2025 | 4,15 | 4,49 | +8,45% | 4,15 | 4,49 | 4,30 | 3,50 | 4,49 | 10 | 34.898 |
| 16/5/2025 | 4,14 | 4,14 | +15,32% | 4,14 | 4,14 | 4,14 | 3,41 | 4,14 | 3 | 15.318 |
| 15/5/2025 | 3,49 | 3,59 | +6,53% | 3,49 | 4,00 | 3,68 | 3,49 | 4,00 | 9 | 22.468 |
| 14/5/2025 | 3,37 | 3,37 | -6,39% | 3,37 | 3,37 | 3,37 | 3,37 | 4,13 | 3 | 28.308 |
| 13/5/2025 | 3,96 | 3,60 | -9,09% | 3,59 | 4,15 | 4,01 | 3,60 | 4,15 | 17 | 34.968 |
| 12/5/2025 | 3,80 | 3,96 | +4,21% | 3,80 | 3,96 | 3,92 | 3,29 | 3,96 | 11 | 80.863 |
| 9/5/2025 | 3,50 | 3,80 | -3,55% | 3,40 | 3,80 | 3,49 | 3,50 | 3,80 | 6 | 35.282 |
| 7/5/2025 | 3,43 | 3,94 | -0,25% | 3,43 | 3,94 | 3,68 | 3,43 | 3,95 | 2 | 4.422 |
| 5/5/2025 | 3,62 | 3,95 | +6,76% | 3,41 | 3,95 | 3,73 | 3,41 | 3,96 | 3 | 1.493 |
| 2/5/2025 | 3,70 | 3,70 | +15,26% | 3,70 | 3,95 | 3,80 | 3,70 | 3,95 | 10 | 12.560 |
| 29/4/2025 | 3,21 | 3,21 | -10,83% | 3,21 | 3,21 | 3,21 | 3,21 | 3,90 | 1 | 642 |
| 28/4/2025 | 3,60 | 3,60 | -8,63% | 3,60 | 3,60 | 3,60 | 3,20 | 3,42 | 1 | 360 |
| 24/4/2025 | 3,59 | 3,94 | +1,03% | 3,59 | 3,95 | 3,64 | 3,60 | 3,94 | 6 | 4.738 |
| 23/4/2025 | 3,25 | 3,90 | +8,33% | 3,25 | 3,95 | 3,73 | 3,25 | 3,59 | 5 | 8.221 |
| 22/4/2025 | 3,20 | 3,60 | +3,15% | 3,20 | 3,60 | 3,26 | 3,20 | 3,58 | 3 | 6.207 |
| 16/4/2025 | 3,48 | 3,49 | 0,00% | 3,48 | 3,49 | 3,48 | 3,30 | 3,49 | 3 | 4.187 |
| 15/4/2025 | 3,34 | 3,49 | +5,76% | 3,34 | 3,49 | 3,35 | 3,28 | 3,49 | 4 | 3.021 |
| 14/4/2025 | 3,27 | 3,30 | -1,79% | 3,27 | 3,30 | 3,28 | 3,28 | 3,34 | 2 | 2.625 |
| 11/4/2025 | 3,27 | 3,36 | +2,13% | 3,27 | 3,36 | 3,31 | 3,27 | 3,37 | 2 | 663 |
| 10/4/2025 | 3,29 | 3,29 | -2,66% | 3,29 | 3,40 | 3,29 | 3,29 | 3,39 | 8 | 29.960 |
| 9/4/2025 | 3,38 | 3,38 | -0,59% | 3,38 | 3,38 | 3,38 | 3,27 | 3,48 | 2 | 6.760 |
| 7/4/2025 | 3,39 | 3,40 | -1,73% | 3,39 | 3,55 | 3,46 | 3,27 | 3,55 | 3 | 2.424 |
| 4/4/2025 | 3,55 | 3,46 | -3,35% | 3,46 | 3,55 | 3,51 | 3,28 | 3,46 | 4 | 6.673 |
| 3/4/2025 | 3,26 | 3,58 | +2,29% | 3,21 | 3,58 | 3,28 | 3,26 | 3,57 | 7 | 17.079 |
| 2/4/2025 | 3,50 | 3,50 | -5,15% | 3,50 | 3,50 | 3,50 | 3,50 | 3,69 | 2 | 3.500 |
| 1/4/2025 | 3,30 | 3,69 | +13,19% | 3,30 | 3,69 | 3,37 | 3,29 | 3,89 | 2 | 1.689 |
| 31/3/2025 | 3,26 | 3,26 | -0,61% | 3,26 | 3,80 | 3,36 | 3,26 | 3,95 | 10 | 24.200 |
| 28/3/2025 | 3,28 | 3,28 | -8,64% | 3,28 | 3,28 | 3,28 | 3,26 | 3,59 | 2 | 656 |
| 27/3/2025 | 3,80 | 3,59 | +10,12% | 3,59 | 3,80 | 3,69 | 3,28 | 3,59 | 2 | 739 |
| 26/3/2025 | 3,97 | 3,26 | -9,19% | 3,26 | 3,97 | 3,61 | 3,26 | 3,59 | 2 | 723 |
| 24/3/2025 | 3,26 | 3,59 | +10,12% | 3,26 | 3,59 | 3,48 | 3,58 | 3,59 | 9 | 25.818 |
| 21/3/2025 | 3,47 | 3,26 | -6,86% | 3,26 | 3,47 | 3,27 | 3,26 | 3,56 | 3 | 6.541 |
| 20/3/2025 | 3,54 | 3,50 | +0,57% | 3,50 | 3,54 | 3,52 | 3,26 | 3,58 | 2 | 7.040 |
| 19/3/2025 | 3,48 | 3,48 | -3,33% | 3,48 | 3,48 | 3,48 | 3,26 | 3,59 | 2 | 696 |
| 18/3/2025 | 3,50 | 3,60 | -2,17% | 3,50 | 3,60 | 3,50 | 3,30 | 3,59 | 2 | 3.860 |
| 17/3/2025 | 3,68 | 3,68 | +1,10% | 3,68 | 3,68 | 3,68 | 3,29 | 3,63 | 1 | 368 |
| 14/3/2025 | 3,64 | 3,64 | +1,11% | 3,64 | 3,64 | 3,64 | 3,30 | 3,60 | 1 | 1.820 |
| 13/3/2025 | 3,39 | 3,60 | +4,35% | 3,39 | 3,60 | 3,49 | 3,38 | 3,60 | 2 | 699 |
| 12/3/2025 | 3,50 | 3,45 | -1,43% | 3,32 | 3,50 | 3,40 | 3,29 | 3,60 | 6 | 20.425 |
| 11/3/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 3,50 | 3,50 | 3,97 | 1 | 3.500 |
| 10/3/2025 | 3,43 | 3,97 | +13,43% | 3,26 | 3,97 | 3,67 | 3,27 | 3,98 | 8 | 15.442 |
| 7/3/2025 | 3,50 | 3,50 | -4,11% | 3,50 | 3,50 | 3,50 | 3,26 | 3,62 | 1 | 3.500 |
| 6/3/2025 | 3,63 | 3,65 | 0,00% | 3,63 | 3,65 | 3,63 | 3,25 | 3,65 | 2 | 1.091 |
| 5/3/2025 | 3,65 | 3,65 | 0,00% | 3,65 | 3,65 | 3,65 | 3,50 | 3,65 | 2 | 730 |
| 28/2/2025 | 3,74 | 3,65 | -2,14% | 3,21 | 3,74 | 3,59 | 3,21 | 3,65 | 7 | 4.312 |
| 27/2/2025 | 3,21 | 3,73 | +6,57% | 3,21 | 3,73 | 3,34 | 3,21 | 3,65 | 2 | 1.336 |
| 26/2/2025 | 3,29 | 3,50 | -6,17% | 3,29 | 3,65 | 3,42 | 3,30 | 3,64 | 4 | 27.077 |
| 25/2/2025 | 3,27 | 3,73 | +14,07% | 3,27 | 3,73 | 3,59 | 3,28 | 3,65 | 3 | 2.515 |
| 24/2/2025 | 3,26 | 3,27 | +0,31% | 3,26 | 3,63 | 3,27 | 3,27 | 3,62 | 6 | 17.341 |
| 21/2/2025 | 3,65 | 3,26 | -10,44% | 3,26 | 3,65 | 3,29 | 3,26 | 3,64 | 2 | 3.625 |
| 20/2/2025 | 3,50 | 3,64 | -0,27% | 3,50 | 3,64 | 3,50 | 3,26 | 3,64 | 6 | 27.678 |
| 18/2/2025 | 3,65 | 3,65 | -7,12% | 3,65 | 3,65 | 3,65 | 3,26 | 3,60 | 1 | 730 |
| 17/2/2025 | 3,88 | 3,93 | -1,01% | 3,49 | 3,98 | 3,54 | 3,27 | 3,93 | 10 | 13.469 |
| 14/2/2025 | 3,97 | 3,97 | 0,00% | 3,97 | 3,97 | 3,97 | 3,68 | 3,97 | 2 | 21.835 |
| 13/2/2025 | 3,73 | 3,97 | +13,43% | 3,65 | 3,97 | 3,72 | 3,96 | 3,97 | 8 | 19.725 |
| 12/2/2025 | 3,43 | 3,50 | +7,69% | 3,43 | 3,73 | 3,52 | 3,30 | 3,50 | 7 | 5.638 |
| 11/2/2025 | 3,50 | 3,25 | -10,96% | 3,25 | 3,50 | 3,41 | 3,25 | 3,30 | 2 | 1.025 |
| 6/2/2025 | 3,25 | 3,65 | +7,67% | 3,25 | 3,65 | 3,35 | 3,25 | 3,64 | 2 | 1.340 |
| 4/2/2025 | 3,43 | 3,39 | -3,14% | 3,39 | 3,43 | 3,39 | 3,25 | 3,66 | 2 | 3.394 |
| 3/2/2025 | 3,58 | 3,50 | -4,63% | 3,50 | 3,58 | 3,54 | 3,25 | 3,73 | 2 | 7.080 |
| 31/1/2025 | 3,67 | 3,67 | 0,00% | 3,67 | 3,67 | 3,67 | 3,25 | 3,73 | 1 | 1.101 |
| 30/1/2025 | 3,50 | 3,67 | 0,00% | 3,50 | 3,67 | 3,58 | 3,25 | 3,67 | 2 | 717 |
| 28/1/2025 | 3,50 | 3,67 | 0,00% | 3,24 | 3,67 | 3,46 | 3,23 | 3,67 | 9 | 24.913 |
| 27/1/2025 | 3,67 | 3,67 | 0,00% | 3,67 | 3,67 | 3,67 | 3,50 | 3,67 | 2 | 734 |
| 24/1/2025 | 3,67 | 3,67 | 0,00% | 3,67 | 3,67 | 3,67 | 3,50 | 3,67 | 3 | 3.670 |
| 23/1/2025 | 3,67 | 3,67 | 0,00% | 3,45 | 3,67 | 3,47 | 3,47 | 3,67 | 7 | 11.457 |
| 22/1/2025 | 3,45 | 3,67 | +6,38% | 3,45 | 3,67 | 3,61 | 3,45 | 3,67 | 4 | 2.892 |
| 21/1/2025 | 3,23 | 3,45 | +5,18% | 3,23 | 3,98 | 3,38 | 3,49 | 3,74 | 9 | 16.609 |
| 20/1/2025 | 3,74 | 3,28 | -15,03% | 3,28 | 3,97 | 3,50 | 3,28 | 3,97 | 18 | 45.177 |
| 17/1/2025 | 3,85 | 3,86 | -3,02% | 3,80 | 3,97 | 3,88 | 3,74 | 3,86 | 11 | 10.099 |
| 16/1/2025 | 3,68 | 3,98 | +1,27% | 3,66 | 3,98 | 3,67 | 3,65 | 3,98 | 10 | 56.921 |
| 15/1/2025 | 3,98 | 3,93 | -1,26% | 3,93 | 3,98 | 3,96 | 3,68 | 3,93 | 6 | 3.567 |
| 14/1/2025 | 3,98 | 3,98 | 0,00% | 3,98 | 3,98 | 3,98 | 3,67 | 3,98 | 2 | 796 |
| 13/1/2025 | 3,92 | 3,98 | 0,00% | 3,92 | 3,98 | 3,92 | 3,66 | 3,98 | 5 | 5.108 |
| 10/1/2025 | 3,98 | 3,98 | 0,00% | 3,98 | 3,98 | 3,98 | 3,66 | 3,98 | 4 | 3.582 |
| 9/1/2025 | 3,64 | 3,98 | +6,99% | 3,64 | 3,98 | 3,74 | 3,65 | 3,97 | 12 | 32.189 |
| 8/1/2025 | 3,51 | 3,72 | -1,06% | 3,38 | 3,75 | 3,47 | 3,34 | 3,72 | 10 | 27.132 |
| 7/1/2025 | 3,55 | 3,76 | -2,59% | 3,55 | 3,98 | 3,57 | 3,51 | 3,76 | 4 | 10.004 |
| 6/1/2025 | 3,59 | 3,86 | +8,73% | 3,59 | 3,97 | 3,94 | 3,86 | 3,97 | 19 | 85.983 |
| 3/1/2025 | 3,97 | 3,55 | -8,97% | 3,50 | 3,97 | 3,63 | 3,50 | 3,95 | 6 | 11.628 |
| 2/1/2025 | 3,89 | 3,90 | -1,76% | 3,89 | 3,90 | 3,89 | 3,50 | 3,90 | 3 | 1.168 |
| 30/12/2024 | 3,94 | 3,97 | +1,79% | 3,94 | 3,97 | 3,96 | 3,60 | 3,95 | 4 | 17.850 |
| 27/12/2024 | 3,91 | 3,90 | +16,77% | 3,54 | 3,91 | 3,72 | 3,49 | 3,89 | 7 | 4.469 |
| 26/12/2024 | 3,30 | 3,34 | +3,41% | 3,30 | 4,25 | 3,68 | 3,34 | 4,20 | 24 | 70.341 |
| 23/12/2024 | 3,27 | 3,23 | -31,28% | 3,23 | 3,27 | 3,23 | 3,25 | 4,69 | 5 | 5.818 |
| 20/12/2024 | 4,35 | 4,70 | +5,62% | 4,35 | 4,70 | 4,59 | 3,27 | 4,70 | 6 | 26.175 |
| 19/12/2024 | 3,49 | 4,45 | +27,14% | 3,25 | 4,49 | 3,64 | 3,27 | 4,45 | 22 | 101.430 |
| 18/12/2024 | 3,02 | 3,50 | +15,89% | 3,02 | 3,52 | 3,31 | 3,02 | 3,50 | 6 | 24.522 |
| 17/12/2024 | 3,60 | 3,02 | -15,88% | 3,02 | 3,60 | 3,14 | 3,02 | 3,54 | 14 | 91.429 |
| 16/12/2024 | 3,52 | 3,59 | -0,28% | 3,20 | 3,60 | 3,55 | 3,20 | 3,59 | 10 | 9.959 |
| 13/12/2024 | 3,64 | 3,60 | -0,55% | 3,60 | 3,64 | 3,61 | 3,16 | 3,58 | 5 | 6.861 |
| 12/12/2024 | 3,64 | 3,62 | +0,56% | 3,15 | 3,64 | 3,21 | 3,16 | 3,59 | 46 | 323.118 |
| 10/12/2024 | 3,59 | 3,60 | +7,78% | 3,59 | 3,60 | 3,59 | 3,26 | 3,64 | 5 | 10.786 |
| 6/12/2024 | 3,57 | 3,34 | -8,49% | 3,34 | 3,74 | 3,37 | 3,34 | 3,55 | 10 | 17.893 |
| 5/12/2024 | 3,44 | 3,65 | +3,69% | 3,44 | 3,67 | 3,61 | 3,50 | 3,61 | 8 | 9.408 |
| 4/12/2024 | 3,65 | 3,52 | -3,56% | 3,52 | 3,65 | 3,53 | 3,40 | 3,60 | 3 | 3.885 |
| 3/12/2024 | 3,60 | 3,65 | -0,82% | 3,51 | 3,69 | 3,62 | 3,27 | 3,65 | 8 | 9.417 |
| 2/12/2024 | 3,61 | 3,68 | -0,27% | 3,26 | 3,69 | 3,53 | 3,26 | 3,65 | 6 | 12.010 |
| 29/11/2024 | 3,60 | 3,69 | 0,00% | 3,60 | 3,69 | 3,68 | 3,26 | 3,68 | 4 | 23.967 |
| 28/11/2024 | 3,61 | 3,69 | +8,53% | 3,61 | 3,69 | 3,66 | 3,60 | 3,69 | 12 | 5.134 |
| 27/11/2024 | 3,73 | 3,40 | -8,11% | 3,30 | 3,73 | 3,38 | 3,68 | 3,69 | 12 | 71.157 |
| 26/11/2024 | 3,44 | 3,70 | +1,37% | 3,44 | 3,74 | 3,72 | 3,45 | 3,74 | 8 | 18.994 |
| 25/11/2024 | 3,46 | 3,65 | +6,73% | 3,46 | 3,73 | 3,68 | 3,25 | 3,65 | 15 | 23.965 |
| 22/11/2024 | 3,65 | 3,42 | -0,87% | 3,25 | 3,66 | 3,53 | 3,21 | 3,42 | 6 | 3.890 |
| 21/11/2024 | 3,29 | 3,45 | +4,23% | 3,25 | 3,71 | 3,34 | 3,40 | 3,45 | 13 | 23.778 |
| 19/11/2024 | 3,71 | 3,31 | -10,78% | 3,30 | 3,71 | 3,34 | 3,31 | 3,50 | 7 | 15.717 |
| 18/11/2024 | 3,41 | 3,71 | +8,16% | 3,41 | 3,71 | 3,42 | 3,41 | 3,65 | 3 | 6.509 |
| 14/11/2024 | 3,70 | 3,43 | -7,30% | 3,26 | 3,70 | 3,43 | 3,43 | 3,66 | 10 | 11.683 |
| 13/11/2024 | 3,70 | 3,70 | +0,82% | 3,31 | 3,70 | 3,54 | 3,31 | 3,70 | 4 | 1.417 |
| 12/11/2024 | 3,59 | 3,67 | 0,00% | 3,59 | 3,67 | 3,63 | 3,31 | 3,70 | 4 | 4.364 |
| 11/11/2024 | 3,70 | 3,67 | -1,08% | 3,26 | 3,70 | 3,59 | 3,26 | 3,67 | 4 | 1.797 |
| 8/11/2024 | 3,41 | 3,71 | +8,80% | 3,37 | 3,71 | 3,39 | 3,70 | 3,71 | 6 | 22.376 |
| 7/11/2024 | 3,69 | 3,41 | -7,34% | 3,41 | 3,69 | 3,68 | 3,42 | 3,66 | 5 | 24.692 |
| 6/11/2024 | 3,48 | 3,68 | +3,37% | 3,41 | 3,68 | 3,61 | 3,42 | 3,68 | 7 | 3.978 |
| 5/11/2024 | 3,56 | 3,56 | -3,26% | 3,56 | 3,56 | 3,56 | 3,59 | 3,68 | 1 | 356 |
| 4/11/2024 | 3,24 | 3,68 | +15,36% | 3,24 | 3,68 | 3,53 | 3,24 | 3,68 | 3 | 1.060 |
| 1/11/2024 | 3,62 | 3,19 | -13,32% | 3,18 | 3,69 | 3,24 | 3,19 | 3,69 | 14 | 33.399 |
| 31/10/2024 | 3,68 | 3,68 | +5,44% | 3,67 | 3,68 | 3,67 | 3,18 | 3,68 | 5 | 11.407 |
| 30/10/2024 | 3,16 | 3,49 | -0,29% | 3,16 | 3,71 | 3,60 | 3,49 | 3,69 | 6 | 3.966 |
| 29/10/2024 | 3,13 | 3,50 | +9,38% | 3,13 | 3,69 | 3,57 | 3,50 | 3,71 | 17 | 38.608 |
| 28/10/2024 | 3,54 | 3,20 | -4,76% | 3,11 | 3,54 | 3,21 | 3,20 | 3,54 | 9 | 11.567 |
| 25/10/2024 | 3,35 | 3,36 | -1,75% | 3,35 | 3,36 | 3,35 | 3,35 | 3,54 | 8 | 4.026 |
| 24/10/2024 | 3,42 | 3,42 | -0,58% | 3,39 | 3,42 | 3,41 | 3,39 | 3,42 | 6 | 11.283 |
| 23/10/2024 | 3,53 | 3,44 | -1,43% | 3,44 | 3,53 | 3,48 | 3,42 | 3,56 | 5 | 26.822 |
| 22/10/2024 | 3,40 | 3,49 | +1,45% | 3,39 | 3,64 | 3,42 | 3,44 | 3,49 | 7 | 11.313 |
| 21/10/2024 | 3,61 | 3,44 | -3,64% | 3,41 | 3,61 | 3,49 | 3,41 | 3,49 | 14 | 24.445 |
| 18/10/2024 | 3,47 | 3,57 | +3,18% | 3,40 | 3,90 | 3,73 | 3,57 | 3,59 | 17 | 34.749 |
| 17/10/2024 | 3,40 | 3,46 | -6,49% | 3,40 | 3,70 | 3,64 | 3,40 | 3,46 | 15 | 47.061 |
| 16/10/2024 | 3,57 | 3,70 | +3,64% | 3,41 | 3,70 | 3,53 | 3,49 | 3,70 | 11 | 15.571 |
| 15/10/2024 | 3,40 | 3,57 | +5,00% | 3,40 | 3,58 | 3,50 | 3,40 | 3,57 | 17 | 50.123 |
| 14/10/2024 | 3,40 | 3,40 | -3,13% | 3,40 | 3,45 | 3,41 | 3,40 | 3,45 | 19 | 72.091 |
| 11/10/2024 | 3,64 | 3,51 | +0,29% | 3,49 | 3,85 | 3,59 | 3,34 | 3,51 | 17 | 62.977 |
| 10/10/2024 | 3,80 | 3,50 | -8,38% | 3,49 | 3,80 | 3,59 | 3,49 | 3,64 | 12 | 49.629 |
| 9/10/2024 | 3,51 | 3,82 | +6,41% | 3,50 | 4,06 | 3,83 | 3,68 | 3,85 | 31 | 184.497 |
| 8/10/2024 | 3,59 | 3,59 | -0,28% | 3,59 | 3,59 | 3,59 | 3,63 | 3,69 | 1 | 1.795 |
| 7/10/2024 | 3,73 | 3,60 | +2,27% | 3,59 | 3,73 | 3,68 | 3,59 | 3,60 | 13 | 23.578 |
| 4/10/2024 | 3,75 | 3,52 | -9,28% | 3,50 | 3,75 | 3,54 | 3,52 | 3,79 | 12 | 30.827 |
| 3/10/2024 | 3,67 | 3,88 | +4,58% | 3,67 | 3,88 | 3,83 | 3,74 | 3,80 | 6 | 33.745 |
| 2/10/2024 | 3,90 | 3,71 | -4,87% | 3,64 | 4,05 | 3,76 | 3,70 | 3,74 | 39 | 196.183 |
| 1/10/2024 | 3,80 | 3,90 | -1,27% | 3,80 | 3,90 | 3,81 | 3,70 | 3,90 | 7 | 45.810 |
| 30/9/2024 | 3,74 | 3,95 | +3,40% | 3,74 | 4,03 | 3,95 | 3,76 | 3,95 | 19 | 155.164 |
| 26/9/2024 | 3,84 | 3,82 | +0,53% | 3,41 | 3,99 | 3,80 | 3,54 | 3,83 | 39 | 197.593 |
| 25/9/2024 | 4,19 | 3,80 | -8,21% | 3,72 | 4,25 | 3,87 | 3,80 | 4,03 | 37 | 296.873 |
| 24/9/2024 | 3,49 | 4,14 | +9,81% | 3,45 | 4,48 | 3,75 | 4,05 | 4,12 | 48 | 271.941 |
| 23/9/2024 | 3,44 | 3,77 | +10,88% | 3,21 | 4,49 | 3,90 | 3,74 | 3,94 | 40 | 284.248 |
| 20/9/2024 | 3,90 | 3,40 | -19,05% | 3,31 | 4,13 | 3,63 | 3,21 | 3,40 | 27 | 96.631 |
| 19/9/2024 | 4,65 | 4,20 | -6,87% | 3,91 | 4,70 | 4,31 | 4,20 | 4,39 | 66 | 354.952 |
| 18/9/2024 | 4,88 | 4,51 | -9,62% | 4,41 | 4,98 | 4,53 | 4,51 | 4,99 | 40 | 185.194 |
| 17/9/2024 | 5,16 | 4,99 | -2,16% | 4,99 | 6,30 | 5,42 | 4,98 | 4,99 | 77 | 646.086 |
| 16/9/2024 | 5,24 | 5,10 | -4,67% | 3,99 | 5,69 | 4,74 | 5,10 | 5,49 | 172 | 762.238 |
| 13/9/2024 | 3,70 | 5,35 | +54,18% | 3,70 | 5,46 | 4,98 | 5,00 | 5,35 | 125 | 911.527 |
| 12/9/2024 | 2,52 | 3,47 | +39,36% | 2,52 | 4,35 | 3,70 | 3,41 | 3,47 | 124 | 631.417 |
| 11/9/2024 | 2,23 | 2,49 | +20,29% | 2,19 | 2,59 | 2,35 | 2,30 | 2,44 | 19 | 37.934 |
| 10/9/2024 | 2,18 | 2,07 | -7,17% | 2,07 | 2,18 | 2,08 | 1,73 | 2,23 | 2 | 5.208 |
| 9/9/2024 | 2,11 | 2,23 | +7,21% | 1,80 | 2,23 | 1,92 | 1,95 | 2,23 | 9 | 20.944 |
| 6/9/2024 | 2,08 | 2,08 | +1,46% | 2,08 | 2,08 | 2,08 | 2,00 | 2,06 | 6 | 13.312 |
| 5/9/2024 | 2,08 | 2,05 | -0,49% | 2,05 | 2,08 | 2,05 | 2,00 | 2,09 | 4 | 2.053 |
| 3/9/2024 | 2,07 | 2,06 | -0,48% | 2,06 | 2,09 | 2,06 | 1,70 | 2,06 | 8 | 4.130 |
| 2/9/2024 | 2,00 | 2,07 | +4,55% | 2,00 | 2,07 | 2,04 | 2,07 | 2,12 | 8 | 2.656 |
| 30/8/2024 | 2,11 | 1,98 | -4,81% | 1,98 | 2,11 | 2,03 | 1,72 | 2,07 | 5 | 4.075 |
| 29/8/2024 | 2,08 | 2,08 | +1,46% | 2,08 | 2,08 | 2,08 | 1,71 | 2,07 | 1 | 208 |
| 28/8/2024 | 2,05 | 2,05 | +20,59% | 2,05 | 2,05 | 2,05 | 1,71 | 2,05 | 2 | 1.435 |
| 26/8/2024 | 2,13 | 1,70 | -19,05% | 1,70 | 2,13 | 1,94 | 1,72 | 2,21 | 9 | 14.011 |
| 23/8/2024 | 2,10 | 2,10 | +3,96% | 2,10 | 2,10 | 2,10 | 1,99 | 2,10 | 6 | 3.780 |
| 22/8/2024 | 2,00 | 2,02 | -9,01% | 2,00 | 2,02 | 2,00 | 2,00 | 2,20 | 2 | 1.402 |
| 21/8/2024 | 2,21 | 2,22 | +9,36% | 2,21 | 2,22 | 2,21 | 1,99 | 2,12 | 5 | 7.538 |
| 20/8/2024 | 2,09 | 2,03 | +2,01% | 1,99 | 2,09 | 2,00 | 2,03 | 2,08 | 8 | 9.817 |
| 19/8/2024 | 2,12 | 1,99 | -4,78% | 1,99 | 2,12 | 2,08 | 1,99 | 2,11 | 6 | 2.504 |
| 16/8/2024 | 2,09 | 2,09 | +14,84% | 2,09 | 2,09 | 2,09 | 1,82 | 2,08 | 2 | 418 |
| 15/8/2024 | 1,96 | 1,82 | -9,45% | 1,82 | 2,07 | 1,93 | 1,82 | 1,99 | 14 | 32.327 |
| 14/8/2024 | 2,01 | 2,01 | -1,47% | 2,01 | 2,01 | 2,01 | 1,82 | 2,07 | 2 | 1.407 |
| 13/8/2024 | 2,08 | 2,04 | -3,77% | 2,04 | 2,08 | 2,05 | 1,82 | 2,04 | 3 | 2.256 |
| 12/8/2024 | 2,12 | 2,12 | -0,47% | 2,12 | 2,12 | 2,12 | 1,82 | 2,12 | 5 | 2.756 |
| 9/8/2024 | 2,14 | 2,13 | +17,03% | 2,13 | 2,14 | 2,13 | 1,82 | 2,12 | 3 | 854 |
| 8/8/2024 | 1,81 | 1,82 | -14,95% | 1,81 | 1,82 | 1,81 | 1,82 | 2,14 | 3 | 3.266 |
| 7/8/2024 | 2,15 | 2,14 | 0,00% | 2,14 | 2,15 | 2,14 | 1,81 | 2,15 | 5 | 14.768 |
| 6/8/2024 | 2,11 | 2,14 | +0,94% | 2,11 | 2,15 | 2,12 | 2,14 | 2,15 | 7 | 10.404 |
| 5/8/2024 | 2,06 | 2,12 | +4,43% | 2,03 | 2,12 | 2,06 | 2,03 | 2,12 | 13 | 17.164 |
| 2/8/2024 | 2,15 | 2,03 | -10,57% | 2,03 | 2,16 | 2,11 | 2,03 | 2,11 | 10 | 17.726 |
| 1/8/2024 | 2,03 | 2,27 | +11,82% | 1,81 | 2,31 | 2,13 | 2,05 | 2,30 | 21 | 72.643 |
| 31/7/2024 | 1,99 | 2,03 | +12,15% | 1,99 | 2,03 | 2,01 | 1,98 | 2,03 | 5 | 5.847 |
| 26/7/2024 | 1,81 | 1,81 | -8,59% | 1,81 | 1,81 | 1,81 | 1,81 | 2,00 | 3 | 11.222 |
| 25/7/2024 | 1,99 | 1,98 | +0,51% | 1,98 | 1,99 | 1,98 | 1,81 | 1,98 | 7 | 3.778 |
| 24/7/2024 | 1,97 | 1,97 | +0,51% | 1,95 | 1,97 | 1,96 | 1,81 | 1,97 | 5 | 5.114 |
| 22/7/2024 | 1,97 | 1,96 | -1,01% | 1,96 | 1,97 | 1,96 | 1,81 | 2,00 | 3 | 19.601 |
| 19/7/2024 | 1,90 | 1,98 | +4,76% | 1,90 | 2,02 | 1,98 | 1,98 | 2,06 | 14 | 24.356 |
| 18/7/2024 | 2,06 | 1,89 | -8,25% | 1,89 | 2,06 | 1,97 | 1,81 | 1,89 | 3 | 7.099 |
| 17/7/2024 | 1,81 | 2,06 | +13,81% | 1,81 | 2,06 | 1,90 | 1,81 | 2,00 | 6 | 19.638 |
| 16/7/2024 | 1,85 | 1,81 | +0,56% | 1,81 | 1,85 | 1,82 | 1,81 | 1,90 | 3 | 1.275 |
| 15/7/2024 | 1,84 | 1,80 | -2,17% | 1,80 | 1,84 | 1,82 | 1,80 | 1,90 | 2 | 364 |
| 12/7/2024 | 1,65 | 1,84 | +1,10% | 1,65 | 1,84 | 1,81 | 1,88 | 1,90 | 5 | 4.727 |
| 11/7/2024 | 1,82 | 1,82 | +2,25% | 1,82 | 1,82 | 1,82 | 1,65 | 1,84 | 1 | 4.186 |
| 9/7/2024 | 1,90 | 1,78 | -1,66% | 1,78 | 1,90 | 1,82 | 1,65 | 1,83 | 8 | 7.465 |
| 8/7/2024 | 1,81 | 1,81 | +3,43% | 1,81 | 1,90 | 1,83 | 1,75 | 1,78 | 8 | 6.048 |
| 5/7/2024 | 1,81 | 1,75 | -4,89% | 1,75 | 1,81 | 1,77 | 1,75 | 1,80 | 8 | 7.643 |
| 3/7/2024 | 1,86 | 1,84 | +2,22% | 1,84 | 1,90 | 1,86 | 1,76 | 1,90 | 4 | 746 |
| 28/6/2024 | 1,87 | 1,80 | -2,17% | 1,80 | 1,87 | 1,81 | 1,76 | 1,78 | 2 | 1.087 |
| 27/6/2024 | 1,84 | 1,84 | 0,00% | 1,82 | 1,84 | 1,83 | 1,76 | 1,78 | 9 | 15.568 |
| 26/6/2024 | 1,77 | 1,84 | +3,95% | 1,77 | 1,90 | 1,77 | 1,80 | 1,88 | 4 | 9.776 |
| 25/6/2024 | 1,77 | 1,77 | 0,00% | 1,77 | 1,77 | 1,77 | 1,77 | 1,83 | 3 | 1.062 |
| 24/6/2024 | 1,77 | 1,77 | +0,57% | 1,77 | 1,79 | 1,77 | 1,77 | 1,78 | 5 | 5.139 |
| 21/6/2024 | 1,76 | 1,76 | -4,35% | 1,76 | 1,76 | 1,76 | 1,70 | 1,76 | 4 | 2.640 |
| 20/6/2024 | 1,84 | 1,84 | +2,22% | 1,84 | 1,84 | 1,84 | 1,76 | 1,84 | 1 | 9.200 |
| 19/6/2024 | 1,81 | 1,80 | -0,55% | 1,80 | 1,81 | 1,80 | 1,77 | 1,80 | 6 | 21.860 |
| 18/6/2024 | 1,81 | 1,81 | 0,00% | 1,81 | 1,81 | 1,81 | 1,76 | 1,81 | 4 | 10.136 |
| 17/6/2024 | 1,99 | 1,81 | -10,40% | 1,81 | 1,99 | 1,95 | 1,81 | 1,85 | 4 | 6.251 |
| 14/6/2024 | 2,02 | 2,02 | -0,49% | 2,02 | 2,02 | 2,02 | 1,99 | 2,02 | 1 | 606 |
| 13/6/2024 | 2,05 | 2,03 | -0,98% | 1,80 | 2,05 | 1,87 | 1,80 | 2,03 | 4 | 3.568 |
| 12/6/2024 | 2,00 | 2,05 | -0,49% | 2,00 | 2,05 | 2,01 | 1,80 | 2,05 | 2 | 805 |
| 11/6/2024 | 2,06 | 2,06 | +0,49% | 2,06 | 2,06 | 2,06 | 1,80 | 2,04 | 1 | 206 |
| 10/6/2024 | 2,04 | 2,05 | +0,99% | 2,03 | 2,05 | 2,04 | 1,80 | 2,05 | 4 | 1.022 |
| 7/6/2024 | 2,05 | 2,03 | -0,49% | 2,03 | 2,05 | 2,03 | 2,00 | 2,03 | 4 | 1.220 |