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.
GFSA3 - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,31 | 1,33 | +1,53% | 1,24 | 1,33 | 1,28 | 1,31 | 1,33 | 1.137 | 726.819.600 |
| 20/1/2025 | 1,25 | 1,31 | +3,15% | 1,25 | 1,36 | 1,32 | 1,31 | 1,32 | 1.853 | 887.165.600 |
| 17/1/2025 | 1,32 | 1,27 | -3,79% | 1,25 | 1,37 | 1,30 | 1,26 | 1,27 | 2.060 | 731.950.700 |
| 16/1/2025 | 1,47 | 1,32 | -16,46% | 1,32 | 1,54 | 1,40 | 1,32 | 1,33 | 5.133 | 2.410.386.700 |
| 15/1/2025 | 1,18 | 1,58 | +33,90% | 1,17 | 1,58 | 1,44 | 1,57 | 1,58 | 6.265 | 3.040.300.400 |
| 14/1/2025 | 1,15 | 1,18 | +2,61% | 1,15 | 1,18 | 1,16 | 1,17 | 1,18 | 681 | 287.459.800 |
| 13/1/2025 | 1,16 | 1,15 | -0,86% | 1,13 | 1,17 | 1,15 | 1,14 | 1,15 | 465 | 221.643.100 |
| 10/1/2025 | 1,15 | 1,16 | 0,00% | 1,12 | 1,17 | 1,14 | 1,15 | 1,16 | 842 | 269.570.600 |
| 9/1/2025 | 1,14 | 1,16 | 0,00% | 1,14 | 1,17 | 1,15 | 1,15 | 1,16 | 621 | 257.940.100 |
| 8/1/2025 | 1,24 | 1,16 | -7,20% | 1,15 | 1,25 | 1,18 | 1,16 | 1,17 | 1.321 | 366.034.400 |
| 7/1/2025 | 1,21 | 1,25 | +1,63% | 1,21 | 1,26 | 1,24 | 1,24 | 1,25 | 1.131 | 341.518.000 |
| 6/1/2025 | 1,20 | 1,23 | +4,24% | 1,20 | 1,24 | 1,22 | 1,21 | 1,23 | 778 | 282.528.400 |
| 3/1/2025 | 1,17 | 1,18 | +1,72% | 1,17 | 1,24 | 1,20 | 1,18 | 1,19 | 1.675 | 525.288.300 |
| 2/1/2025 | 1,19 | 1,16 | -1,69% | 1,15 | 1,22 | 1,17 | 1,16 | 1,17 | 991 | 316.593.300 |
| 30/12/2024 | 1,14 | 1,18 | +2,61% | 1,14 | 1,19 | 1,16 | 1,17 | 1,18 | 936 | 345.220.200 |
| 27/12/2024 | 1,11 | 1,15 | +4,55% | 1,09 | 1,15 | 1,11 | 1,13 | 1,15 | 1.138 | 331.103.600 |
| 26/12/2024 | 1,14 | 1,10 | -3,51% | 1,09 | 1,14 | 1,11 | 1,10 | 1,11 | 1.199 | 325.179.500 |
| 23/12/2024 | 1,17 | 1,14 | -4,20% | 1,12 | 1,19 | 1,14 | 1,13 | 1,14 | 1.201 | 212.887.300 |
| 20/12/2024 | 1,16 | 1,19 | +2,59% | 1,14 | 1,25 | 1,20 | 1,19 | 1,20 | 1.797 | 630.369.700 |
| 19/12/2024 | 1,12 | 1,16 | +5,45% | 1,10 | 1,18 | 1,12 | 1,14 | 1,16 | 2.144 | 767.899.800 |
| 18/12/2024 | 1,18 | 1,10 | -9,09% | 1,10 | 1,21 | 1,15 | 1,10 | 1,11 | 2.074 | 510.091.300 |
| 17/12/2024 | 1,27 | 1,21 | -2,42% | 1,17 | 1,27 | 1,20 | 1,20 | 1,21 | 1.874 | 714.092.800 |
| 16/12/2024 | 1,30 | 1,24 | -3,88% | 1,24 | 1,31 | 1,28 | 1,24 | 1,26 | 820 | 299.032.100 |
| 13/12/2024 | 1,31 | 1,29 | -1,53% | 1,28 | 1,34 | 1,30 | 1,29 | 1,30 | 1.531 | 312.159.900 |
| 12/12/2024 | 1,30 | 1,31 | -3,68% | 1,26 | 1,37 | 1,29 | 1,30 | 1,31 | 1.565 | 507.396.500 |
| 11/12/2024 | 1,35 | 1,36 | +0,74% | 1,31 | 1,42 | 1,35 | 1,36 | 1,37 | 1.504 | 421.230.300 |
| 10/12/2024 | 1,27 | 1,35 | +8,87% | 1,23 | 1,36 | 1,29 | 1,35 | 1,36 | 1.895 | 918.347.100 |
| 9/12/2024 | 1,31 | 1,24 | -4,62% | 1,24 | 1,35 | 1,27 | 1,24 | 1,26 | 4.542 | 1.066.316.900 |
| 6/12/2024 | 1,44 | 1,30 | -9,09% | 1,29 | 1,45 | 1,34 | 1,30 | 1,31 | 3.247 | 1.224.214.700 |
| 5/12/2024 | 1,44 | 1,43 | +1,42% | 1,43 | 1,49 | 1,45 | 1,43 | 1,45 | 1.610 | 522.168.700 |
| 4/12/2024 | 1,47 | 1,41 | -3,42% | 1,41 | 1,49 | 1,45 | 1,41 | 1,43 | 1.553 | 430.625.200 |
| 3/12/2024 | 1,51 | 1,46 | -2,67% | 1,45 | 1,54 | 1,48 | 1,45 | 1,46 | 1.550 | 477.805.300 |
| 2/12/2024 | 1,48 | 1,50 | +1,35% | 1,46 | 1,56 | 1,51 | 1,50 | 1,52 | 1.566 | 507.554.400 |
| 29/11/2024 | 1,39 | 1,48 | +7,25% | 1,33 | 1,49 | 1,42 | 1,47 | 1,49 | 1.994 | 735.725.700 |
| 28/11/2024 | 1,53 | 1,38 | -9,80% | 1,37 | 1,54 | 1,43 | 1,38 | 1,39 | 2.873 | 1.246.683.500 |
| 27/11/2024 | 1,67 | 1,53 | -7,27% | 1,53 | 1,68 | 1,57 | 1,53 | 1,54 | 2.480 | 874.432.600 |
| 26/11/2024 | 1,56 | 1,65 | +5,10% | 1,56 | 1,69 | 1,61 | 1,65 | 1,67 | 2.529 | 1.200.016.200 |
| 25/11/2024 | 1,61 | 1,57 | -1,26% | 1,55 | 1,61 | 1,57 | 1,57 | 1,58 | 1.901 | 899.213.600 |
| 22/11/2024 | 1,54 | 1,59 | +4,61% | 1,48 | 1,60 | 1,54 | 1,58 | 1,59 | 2.253 | 892.650.300 |
| 21/11/2024 | 1,69 | 1,52 | -8,98% | 1,52 | 1,71 | 1,58 | 1,51 | 1,53 | 2.532 | 1.153.467.600 |
| 19/11/2024 | 1,55 | 1,67 | +9,15% | 1,47 | 1,67 | 1,57 | 1,67 | 1,68 | 5.191 | 2.088.215.900 |
| 18/11/2024 | 1,40 | 1,53 | +9,29% | 1,39 | 1,53 | 1,44 | 1,51 | 1,53 | 2.236 | 952.820.000 |
| 14/11/2024 | 1,47 | 1,40 | -4,76% | 1,38 | 1,48 | 1,41 | 1,39 | 1,40 | 2.134 | 890.123.000 |
| 13/11/2024 | 1,48 | 1,47 | -0,68% | 1,43 | 1,52 | 1,46 | 1,46 | 1,47 | 2.159 | 708.444.900 |
| 12/11/2024 | 1,60 | 1,48 | -6,33% | 1,46 | 1,64 | 1,51 | 1,48 | 1,49 | 2.225 | 1.192.069.000 |
| 11/11/2024 | 1,49 | 1,58 | +6,04% | 1,46 | 1,76 | 1,60 | 1,57 | 1,58 | 5.926 | 2.969.346.900 |
| 8/11/2024 | 1,49 | 1,49 | -0,67% | 1,44 | 1,52 | 1,48 | 1,48 | 1,49 | 1.722 | 879.319.000 |
| 7/11/2024 | 1,53 | 1,50 | -2,60% | 1,49 | 1,58 | 1,52 | 1,49 | 1,50 | 1.427 | 505.331.000 |
| 6/11/2024 | 1,52 | 1,54 | -1,28% | 1,50 | 1,57 | 1,53 | 1,54 | 1,55 | 1.280 | 485.679.900 |
| 5/11/2024 | 1,54 | 1,56 | +0,65% | 1,50 | 1,58 | 1,54 | 1,55 | 1,56 | 1.265 | 537.985.800 |
| 4/11/2024 | 1,47 | 1,55 | +6,16% | 1,47 | 1,56 | 1,51 | 1,55 | 1,56 | 1.508 | 720.731.500 |
| 1/11/2024 | 1,53 | 1,46 | -5,19% | 1,46 | 1,54 | 1,49 | 1,45 | 1,46 | 1.990 | 754.808.100 |
| 31/10/2024 | 1,60 | 1,54 | -3,14% | 1,53 | 1,61 | 1,56 | 1,53 | 1,54 | 1.528 | 513.711.500 |
| 30/10/2024 | 1,60 | 1,59 | 0,00% | 1,58 | 1,64 | 1,60 | 1,58 | 1,59 | 1.610 | 780.354.200 |
| 29/10/2024 | 1,68 | 1,59 | -4,79% | 1,58 | 1,70 | 1,61 | 1,58 | 1,59 | 2.209 | 1.157.818.000 |
| 28/10/2024 | 1,67 | 1,67 | +0,60% | 1,67 | 1,73 | 1,70 | 1,67 | 1,68 | 1.907 | 868.902.000 |
| 25/10/2024 | 1,73 | 1,66 | -2,92% | 1,65 | 1,75 | 1,68 | 1,66 | 1,67 | 1.584 | 730.927.900 |
| 24/10/2024 | 1,72 | 1,71 | -1,72% | 1,69 | 1,74 | 1,71 | 1,71 | 1,72 | 1.913 | 839.202.600 |
| 23/10/2024 | 1,70 | 1,74 | +2,35% | 1,67 | 1,75 | 1,70 | 1,73 | 1,74 | 1.871 | 925.831.900 |
| 22/10/2024 | 1,72 | 1,70 | -2,30% | 1,67 | 1,80 | 1,72 | 1,69 | 1,70 | 2.639 | 770.544.600 |
| 21/10/2024 | 1,75 | 1,74 | +0,58% | 1,71 | 1,80 | 1,74 | 1,73 | 1,74 | 2.619 | 766.887.200 |
| 18/10/2024 | 1,84 | 1,73 | -5,46% | 1,73 | 1,88 | 1,79 | 1,73 | 1,74 | 2.457 | 802.645.700 |
| 17/10/2024 | 1,89 | 1,83 | -3,17% | 1,82 | 1,89 | 1,85 | 1,83 | 1,84 | 2.277 | 810.409.700 |
| 16/10/2024 | 1,90 | 1,89 | -0,53% | 1,88 | 1,95 | 1,90 | 1,88 | 1,89 | 2.014 | 669.477.200 |
| 15/10/2024 | 1,94 | 1,90 | -1,55% | 1,88 | 2,00 | 1,92 | 1,89 | 1,90 | 2.031 | 876.060.700 |
| 14/10/2024 | 1,90 | 1,93 | +1,58% | 1,90 | 2,00 | 1,94 | 1,93 | 1,94 | 2.736 | 1.191.901.800 |
| 11/10/2024 | 1,90 | 1,90 | -0,52% | 1,87 | 1,94 | 1,90 | 1,90 | 1,91 | 1.988 | 535.184.300 |
| 10/10/2024 | 1,92 | 1,91 | 0,00% | 1,87 | 1,93 | 1,89 | 1,90 | 1,91 | 1.580 | 547.636.700 |
| 9/10/2024 | 2,00 | 1,91 | -4,02% | 1,89 | 2,00 | 1,93 | 1,90 | 1,91 | 2.265 | 776.410.200 |
| 8/10/2024 | 2,00 | 1,99 | -1,00% | 1,97 | 2,04 | 2,00 | 1,98 | 1,99 | 2.259 | 835.281.600 |
| 7/10/2024 | 2,14 | 2,01 | -4,74% | 2,01 | 2,16 | 2,06 | 2,01 | 2,02 | 2.755 | 832.462.600 |
| 4/10/2024 | 2,12 | 2,11 | 0,00% | 2,08 | 2,13 | 2,10 | 2,10 | 2,11 | 2.772 | 487.417.900 |
| 3/10/2024 | 2,23 | 2,11 | -4,95% | 2,10 | 2,23 | 2,17 | 2,11 | 2,12 | 2.237 | 870.025.800 |
| 2/10/2024 | 2,26 | 2,22 | -0,89% | 2,22 | 2,39 | 2,29 | 2,22 | 2,23 | 2.976 | 1.087.091.400 |
| 1/10/2024 | 2,25 | 2,24 | +0,45% | 2,22 | 2,27 | 2,24 | 2,23 | 2,24 | 1.218 | 461.041.100 |
| 30/9/2024 | 2,30 | 2,23 | -4,29% | 2,23 | 2,34 | 2,25 | 2,23 | 2,25 | 1.686 | 415.194.200 |
| 26/9/2024 | 2,34 | 2,33 | +0,43% | 2,30 | 2,44 | 2,37 | 2,33 | 2,34 | 1.882 | 757.441.000 |
| 25/9/2024 | 2,32 | 2,32 | -1,28% | 2,28 | 2,38 | 2,33 | 2,32 | 2,33 | 1.692 | 447.210.500 |
| 24/9/2024 | 2,39 | 2,35 | +0,86% | 2,31 | 2,45 | 2,36 | 2,33 | 2,35 | 2.183 | 746.836.500 |
| 23/9/2024 | 2,30 | 2,33 | +2,19% | 2,24 | 2,41 | 2,33 | 2,33 | 2,36 | 3.088 | 907.696.600 |
| 20/9/2024 | 2,44 | 2,28 | -6,17% | 2,24 | 2,47 | 2,32 | 2,27 | 2,28 | 3.472 | 823.076.400 |
| 19/9/2024 | 2,60 | 2,43 | -3,57% | 2,43 | 2,60 | 2,48 | 2,43 | 2,44 | 2.778 | 730.011.700 |
| 18/9/2024 | 2,57 | 2,52 | -0,79% | 2,48 | 2,66 | 2,56 | 2,52 | 2,55 | 2.320 | 990.269.000 |
| 17/9/2024 | 2,53 | 2,54 | 0,00% | 2,52 | 2,57 | 2,53 | 2,54 | 2,55 | 1.562 | 364.043.500 |
| 16/9/2024 | 2,58 | 2,54 | -1,55% | 2,53 | 2,62 | 2,56 | 2,54 | 2,55 | 2.541 | 523.935.400 |
| 13/9/2024 | 2,43 | 2,58 | +5,74% | 2,43 | 2,63 | 2,55 | 2,58 | 2,59 | 3.029 | 1.228.899.500 |
| 12/9/2024 | 2,45 | 2,44 | -1,61% | 2,41 | 2,57 | 2,48 | 2,42 | 2,44 | 2.419 | 709.948.600 |
| 11/9/2024 | 2,43 | 2,48 | +2,06% | 2,37 | 2,48 | 2,42 | 2,47 | 2,48 | 2.158 | 601.492.500 |
| 10/9/2024 | 2,48 | 2,43 | -2,41% | 2,40 | 2,49 | 2,44 | 2,43 | 2,44 | 2.619 | 689.500.900 |
| 9/9/2024 | 2,59 | 2,49 | -3,49% | 2,46 | 2,61 | 2,52 | 2,48 | 2,49 | 2.658 | 1.057.971.000 |
| 6/9/2024 | 2,72 | 2,58 | -5,84% | 2,58 | 2,74 | 2,62 | 2,58 | 2,59 | 3.141 | 1.156.376.000 |
| 5/9/2024 | 2,58 | 2,74 | +6,20% | 2,56 | 2,87 | 2,69 | 2,74 | 2,75 | 4.469 | 1.531.148.200 |
| 4/9/2024 | 2,59 | 2,58 | -0,77% | 2,57 | 2,67 | 2,62 | 2,58 | 2,59 | 1.784 | 877.207.800 |
| 3/9/2024 | 2,63 | 2,60 | 0,00% | 2,56 | 2,70 | 2,61 | 2,58 | 2,60 | 2.421 | 970.076.000 |
| 2/9/2024 | 2,64 | 2,60 | -1,14% | 2,56 | 2,67 | 2,61 | 2,60 | 2,62 | 2.408 | 757.108.400 |
| 30/8/2024 | 2,70 | 2,63 | -2,23% | 2,61 | 2,70 | 2,64 | 2,63 | 2,64 | 3.266 | 829.614.300 |
| 29/8/2024 | 2,80 | 2,69 | -3,93% | 2,63 | 2,83 | 2,68 | 2,68 | 2,69 | 3.339 | 1.296.722.200 |
| 28/8/2024 | 2,87 | 2,80 | -4,11% | 2,78 | 2,91 | 2,83 | 2,79 | 2,80 | 2.571 | 1.127.194.300 |
| 27/8/2024 | 2,87 | 2,92 | +1,39% | 2,85 | 2,96 | 2,90 | 2,92 | 2,93 | 2.158 | 753.970.600 |
| 26/8/2024 | 2,91 | 2,88 | -1,03% | 2,84 | 2,94 | 2,88 | 2,88 | 2,89 | 1.203 | 397.483.200 |
| 23/8/2024 | 2,91 | 2,91 | +1,04% | 2,89 | 2,97 | 2,92 | 2,90 | 2,91 | 2.568 | 673.583.500 |
| 22/8/2024 | 2,92 | 2,88 | -1,71% | 2,82 | 2,93 | 2,87 | 2,86 | 2,88 | 1.811 | 441.106.200 |
| 21/8/2024 | 2,93 | 2,93 | -0,34% | 2,85 | 3,09 | 2,96 | 2,93 | 2,94 | 3.340 | 1.432.968.300 |
| 20/8/2024 | 2,92 | 2,94 | +1,38% | 2,72 | 2,94 | 2,83 | 2,93 | 2,94 | 3.299 | 1.240.669.700 |
| 19/8/2024 | 2,61 | 2,90 | +9,43% | 2,61 | 3,09 | 2,90 | 2,89 | 2,90 | 5.964 | 2.648.906.500 |
| 16/8/2024 | 2,72 | 2,65 | -1,12% | 2,56 | 2,73 | 2,64 | 2,61 | 2,65 | 2.481 | 956.175.100 |
| 15/8/2024 | 2,93 | 2,68 | -6,94% | 2,59 | 2,94 | 2,75 | 2,67 | 2,68 | 5.915 | 2.397.158.200 |
| 14/8/2024 | 3,03 | 2,88 | -4,32% | 2,82 | 3,06 | 2,91 | 2,87 | 2,88 | 2.571 | 1.038.416.700 |
| 13/8/2024 | 3,08 | 3,01 | -1,63% | 2,97 | 3,12 | 3,03 | 3,01 | 3,02 | 2.387 | 709.658.300 |
| 12/8/2024 | 3,13 | 3,06 | -1,29% | 3,06 | 3,19 | 3,12 | 3,05 | 3,09 | 2.343 | 907.094.200 |
| 9/8/2024 | 3,19 | 3,10 | -0,32% | 2,94 | 3,21 | 3,04 | 3,09 | 3,11 | 3.157 | 1.483.800.900 |
| 8/8/2024 | 2,89 | 3,11 | +7,99% | 2,89 | 3,14 | 3,03 | 3,11 | 3,12 | 3.733 | 1.517.125.500 |
| 7/8/2024 | 2,84 | 2,88 | +4,35% | 2,83 | 3,10 | 2,95 | 2,88 | 2,90 | 5.097 | 2.695.945.500 |
| 6/8/2024 | 2,95 | 2,76 | -6,44% | 2,76 | 3,00 | 2,83 | 2,76 | 2,78 | 3.010 | 1.261.875.500 |
| 5/8/2024 | 2,83 | 2,95 | +0,68% | 2,76 | 2,97 | 2,84 | 2,94 | 2,95 | 3.316 | 1.507.764.800 |
| 2/8/2024 | 3,05 | 2,93 | -4,56% | 2,92 | 3,10 | 2,97 | 2,93 | 2,95 | 3.102 | 1.227.277.000 |
| 1/8/2024 | 3,22 | 3,07 | -3,76% | 3,05 | 3,27 | 3,13 | 3,06 | 3,07 | 1.814 | 676.738.400 |
| 31/7/2024 | 3,16 | 3,19 | +1,59% | 3,16 | 3,26 | 3,21 | 3,19 | 3,20 | 1.556 | 494.179.200 |
| 30/7/2024 | 3,27 | 3,14 | -4,56% | 3,14 | 3,28 | 3,19 | 3,14 | 3,16 | 2.597 | 912.655.400 |
| 29/7/2024 | 3,38 | 3,29 | -2,37% | 3,28 | 3,42 | 3,32 | 3,29 | 3,30 | 1.683 | 483.859.500 |
| 26/7/2024 | 3,42 | 3,37 | -0,30% | 3,36 | 3,42 | 3,37 | 3,37 | 3,38 | 1.472 | 572.319.300 |
| 25/7/2024 | 3,39 | 3,38 | -0,59% | 3,38 | 3,47 | 3,40 | 3,38 | 3,39 | 1.666 | 556.788.500 |
| 24/7/2024 | 3,40 | 3,40 | +0,29% | 3,35 | 3,44 | 3,39 | 3,39 | 3,41 | 2.205 | 812.038.300 |
| 23/7/2024 | 3,40 | 3,39 | -0,29% | 3,35 | 3,44 | 3,37 | 3,38 | 3,39 | 2.421 | 848.336.700 |
| 22/7/2024 | 3,46 | 3,40 | -2,02% | 3,40 | 3,64 | 3,50 | 3,39 | 3,40 | 3.919 | 1.672.771.000 |
| 19/7/2024 | 3,58 | 3,47 | -1,42% | 3,42 | 3,58 | 3,48 | 3,46 | 3,48 | 2.260 | 746.132.600 |
| 18/7/2024 | 3,73 | 3,52 | -5,63% | 3,49 | 3,73 | 3,57 | 3,51 | 3,52 | 4.049 | 1.460.028.600 |
| 17/7/2024 | 3,84 | 3,73 | -3,37% | 3,71 | 3,92 | 3,81 | 3,73 | 3,74 | 2.665 | 978.362.300 |
| 16/7/2024 | 3,99 | 3,86 | -3,26% | 3,83 | 4,14 | 3,94 | 3,85 | 3,86 | 4.231 | 2.099.425.000 |
| 15/7/2024 | 3,73 | 3,99 | +6,97% | 3,67 | 4,04 | 3,87 | 3,98 | 3,91 | 3.982 | 1.811.299.300 |
| 12/7/2024 | 3,99 | 3,73 | -4,60% | 3,67 | 4,02 | 3,77 | 3,73 | 3,74 | 4.656 | 2.500.592.800 |
| 11/7/2024 | 3,67 | 3,91 | +8,31% | 3,58 | 3,98 | 3,85 | 3,90 | 3,91 | 4.806 | 2.591.598.900 |
| 10/7/2024 | 3,46 | 3,61 | +5,87% | 3,43 | 3,72 | 3,58 | 3,60 | 3,61 | 3.324 | 1.948.688.200 |
| 9/7/2024 | 3,36 | 3,41 | +0,89% | 3,34 | 3,49 | 3,41 | 3,41 | 3,42 | 1.987 | 1.113.174.900 |
| 8/7/2024 | 3,55 | 3,38 | -5,06% | 3,37 | 3,56 | 3,42 | 3,38 | 3,39 | 2.565 | 1.392.505.300 |
| 5/7/2024 | 3,55 | 3,56 | +0,28% | 3,43 | 3,60 | 3,50 | 3,55 | 3,56 | 3.047 | 1.193.427.200 |
| 4/7/2024 | 3,41 | 3,55 | +5,97% | 3,38 | 3,62 | 3,50 | 3,55 | 3,56 | 2.606 | 1.323.508.100 |
| 3/7/2024 | 3,24 | 3,35 | +3,40% | 3,24 | 3,40 | 3,33 | 3,34 | 3,35 | 2.466 | 887.508.200 |
| 2/7/2024 | 3,24 | 3,24 | +0,31% | 3,20 | 3,29 | 3,24 | 3,23 | 3,24 | 1.583 | 635.003.500 |
| 1/7/2024 | 3,37 | 3,23 | -3,29% | 3,23 | 3,41 | 3,29 | 3,23 | 3,25 | 2.534 | 1.206.380.600 |
| 28/6/2024 | 3,43 | 3,34 | -1,76% | 3,34 | 3,47 | 3,38 | 3,34 | 3,35 | 1.902 | 563.533.300 |
| 27/6/2024 | 3,39 | 3,40 | +0,89% | 3,33 | 3,44 | 3,39 | 3,40 | 3,41 | 2.270 | 759.269.200 |
| 26/6/2024 | 3,39 | 3,37 | -0,88% | 3,32 | 3,46 | 3,36 | 3,36 | 3,38 | 2.489 | 918.338.000 |
| 25/6/2024 | 3,60 | 3,40 | -4,23% | 3,40 | 3,69 | 3,51 | 3,40 | 3,42 | 2.678 | 1.162.751.200 |
| 24/6/2024 | 3,81 | 3,55 | -6,33% | 3,50 | 3,85 | 3,60 | 3,55 | 3,56 | 4.254 | 1.897.815.400 |
| 21/6/2024 | 3,43 | 3,79 | +10,50% | 3,40 | 3,96 | 3,80 | 3,79 | 3,80 | 4.923 | 2.183.919.200 |
| 20/6/2024 | 3,51 | 3,43 | -2,00% | 3,41 | 3,62 | 3,48 | 3,43 | 3,45 | 1.774 | 475.223.500 |
| 19/6/2024 | 3,37 | 3,50 | +3,55% | 3,32 | 3,50 | 3,39 | 3,50 | 3,51 | 2.116 | 539.823.500 |
| 18/6/2024 | 3,40 | 3,38 | -1,74% | 3,38 | 3,48 | 3,42 | 3,38 | 3,39 | 2.282 | 402.422.800 |
| 17/6/2024 | 3,60 | 3,44 | -4,44% | 3,38 | 3,63 | 3,47 | 3,43 | 3,44 | 2.443 | 562.297.800 |
| 14/6/2024 | 3,66 | 3,60 | -1,64% | 3,57 | 3,77 | 3,65 | 3,60 | 3,62 | 2.279 | 688.824.700 |
| 13/6/2024 | 3,75 | 3,66 | -2,14% | 3,66 | 3,82 | 3,72 | 3,66 | 3,67 | 1.510 | 443.701.200 |
| 12/6/2024 | 3,75 | 3,74 | 0,00% | 3,62 | 3,83 | 3,72 | 3,73 | 3,74 | 3.042 | 1.125.275.600 |
| 11/6/2024 | 3,64 | 3,74 | +2,75% | 3,64 | 3,78 | 3,71 | 3,74 | 3,75 | 2.327 | 628.646.600 |
| 10/6/2024 | 3,78 | 3,64 | -2,41% | 3,58 | 3,79 | 3,64 | 3,60 | 3,64 | 2.630 | 770.037.900 |
| 7/6/2024 | 3,93 | 3,73 | -7,67% | 3,73 | 3,99 | 3,82 | 3,73 | 3,74 | 2.931 | 1.056.958.900 |
| 6/6/2024 | 3,86 | 4,04 | +3,86% | 3,86 | 4,09 | 4,01 | 4,01 | 4,04 | 2.112 | 678.957.400 |
| 5/6/2024 | 4,02 | 3,89 | -3,23% | 3,85 | 4,07 | 3,94 | 3,86 | 3,89 | 2.282 | 700.684.500 |
| 4/6/2024 | 4,19 | 4,02 | -4,06% | 3,95 | 4,21 | 4,03 | 4,00 | 4,02 | 2.412 | 859.521.600 |
| 3/6/2024 | 4,15 | 4,19 | +1,21% | 4,05 | 4,34 | 4,19 | 4,19 | 4,20 | 2.236 | 808.729.200 |
| 31/5/2024 | 4,12 | 4,14 | 0,00% | 4,05 | 4,18 | 4,10 | 4,14 | 4,15 | 1.685 | 414.544.000 |
| 29/5/2024 | 4,30 | 4,14 | -3,04% | 4,09 | 4,36 | 4,19 | 4,13 | 4,15 | 2.398 | 940.747.400 |
| 28/5/2024 | 4,60 | 4,27 | -6,15% | 4,25 | 4,67 | 4,44 | 4,26 | 4,27 | 3.252 | 1.475.340.600 |
| 27/5/2024 | 4,83 | 4,55 | -5,21% | 4,55 | 4,85 | 4,63 | 4,55 | 4,56 | 3.053 | 1.389.111.700 |
| 24/5/2024 | 5,00 | 4,80 | -3,42% | 4,78 | 5,00 | 4,84 | 4,79 | 4,80 | 1.910 | 884.207.500 |
| 23/5/2024 | 4,93 | 4,97 | +2,26% | 4,81 | 4,97 | 4,88 | 4,93 | 4,98 | 1.946 | 791.630.300 |
| 22/5/2024 | 5,08 | 4,86 | -4,71% | 4,86 | 5,11 | 4,95 | 4,86 | 4,89 | 2.557 | 1.148.257.600 |
| 21/5/2024 | 5,20 | 5,10 | -1,92% | 5,06 | 5,24 | 5,13 | 5,09 | 5,10 | 2.714 | 1.342.691.000 |
| 20/5/2024 | 5,45 | 5,20 | -3,70% | 5,20 | 5,56 | 5,33 | 5,19 | 5,20 | 3.605 | 2.482.872.000 |
| 17/5/2024 | 6,00 | 5,40 | -9,24% | 5,22 | 6,04 | 5,49 | 5,39 | 5,40 | 7.757 | 4.628.624.900 |
| 16/5/2024 | 5,05 | 5,95 | +24,48% | 4,93 | 6,19 | 5,55 | 5,94 | 5,95 | 9.775 | 6.229.486.100 |
| 15/5/2024 | 4,84 | 4,78 | -0,42% | 4,73 | 4,87 | 4,80 | 4,75 | 4,78 | 2.397 | 760.271.500 |
| 14/5/2024 | 4,86 | 4,80 | -1,44% | 4,77 | 5,02 | 4,88 | 4,79 | 4,80 | 1.513 | 634.262.000 |
| 13/5/2024 | 4,89 | 4,87 | +0,41% | 4,79 | 4,92 | 4,83 | 4,86 | 4,87 | 1.296 | 519.745.700 |
| 10/5/2024 | 5,00 | 4,85 | -3,19% | 4,79 | 5,04 | 4,88 | 4,81 | 4,85 | 2.077 | 679.104.800 |
| 9/5/2024 | 5,10 | 5,01 | -2,34% | 4,91 | 5,10 | 4,98 | 4,99 | 5,01 | 2.773 | 864.848.500 |
| 8/5/2024 | 5,18 | 5,13 | -0,97% | 5,06 | 5,29 | 5,16 | 5,13 | 5,15 | 1.760 | 846.451.400 |
| 7/5/2024 | 5,49 | 5,18 | -3,90% | 5,18 | 5,49 | 5,26 | 5,18 | 5,19 | 2.252 | 962.493.800 |
| 6/5/2024 | 5,34 | 5,39 | +1,51% | 5,34 | 5,64 | 5,48 | 5,38 | 5,40 | 2.643 | 1.143.452.100 |
| 3/5/2024 | 5,34 | 5,31 | +0,95% | 5,26 | 5,41 | 5,32 | 5,31 | 5,32 | 3.135 | 1.545.084.300 |
| 2/5/2024 | 5,37 | 5,26 | +0,77% | 5,20 | 5,38 | 5,28 | 5,23 | 5,26 | 1.411 | 569.465.200 |
| 30/4/2024 | 5,40 | 5,22 | -4,40% | 5,16 | 5,43 | 5,28 | 5,20 | 5,24 | 2.834 | 720.858.100 |
| 29/4/2024 | 5,60 | 5,46 | -1,27% | 5,45 | 5,60 | 5,49 | 5,45 | 5,48 | 1.489 | 570.505.800 |
| 26/4/2024 | 5,32 | 5,53 | +5,13% | 5,32 | 5,61 | 5,48 | 5,53 | 5,55 | 1.899 | 762.100.100 |
| 25/4/2024 | 5,26 | 5,26 | -0,75% | 5,12 | 5,41 | 5,25 | 5,25 | 5,26 | 1.916 | 662.588.200 |
| 24/4/2024 | 5,66 | 5,30 | -5,53% | 5,28 | 5,67 | 5,41 | 5,30 | 5,31 | 2.011 | 816.485.600 |
| 23/4/2024 | 5,75 | 5,61 | -2,60% | 5,61 | 5,75 | 5,66 | 5,61 | 5,62 | 1.577 | 483.267.800 |
| 22/4/2024 | 5,81 | 5,76 | -0,17% | 5,65 | 5,82 | 5,74 | 5,75 | 5,77 | 1.335 | 456.936.600 |
| 19/4/2024 | 5,84 | 5,77 | -0,86% | 5,70 | 5,86 | 5,77 | 5,76 | 5,77 | 2.137 | 742.237.800 |
| 18/4/2024 | 6,01 | 5,82 | -2,84% | 5,80 | 6,04 | 5,90 | 5,82 | 5,84 | 2.567 | 881.550.800 |
| 17/4/2024 | 6,06 | 5,99 | -0,17% | 5,86 | 6,15 | 5,96 | 5,87 | 5,99 | 2.541 | 1.070.259.200 |
| 16/4/2024 | 5,91 | 6,00 | +0,17% | 5,90 | 6,07 | 5,98 | 6,00 | 6,01 | 2.655 | 925.377.000 |
| 15/4/2024 | 5,96 | 5,99 | +1,01% | 5,85 | 6,19 | 6,00 | 5,97 | 5,99 | 3.983 | 1.347.299.200 |
| 12/4/2024 | 6,36 | 5,93 | -6,32% | 5,83 | 6,41 | 6,04 | 5,93 | 5,99 | 4.869 | 2.209.291.600 |
| 11/4/2024 | 6,90 | 6,33 | -8,26% | 6,25 | 6,90 | 6,52 | 6,33 | 6,35 | 6.656 | 3.598.906.800 |
| 10/4/2024 | 6,00 | 6,90 | +15,97% | 5,82 | 6,91 | 6,37 | 6,89 | 6,90 | 6.060 | 3.660.366.500 |
| 9/4/2024 | 6,07 | 5,95 | -1,16% | 5,86 | 6,13 | 5,97 | 5,95 | 5,96 | 3.454 | 1.781.003.800 |
| 8/4/2024 | 6,39 | 6,02 | -3,22% | 5,92 | 6,45 | 6,07 | 6,00 | 6,02 | 3.135 | 2.118.536.400 |
| 5/4/2024 | 6,58 | 6,22 | -4,75% | 6,14 | 6,60 | 6,27 | 6,21 | 6,22 | 3.305 | 1.779.191.700 |
| 4/4/2024 | 6,70 | 6,53 | -1,21% | 6,49 | 6,79 | 6,58 | 6,53 | 6,54 | 2.515 | 1.244.899.000 |
| 3/4/2024 | 6,68 | 6,61 | -1,34% | 6,52 | 6,69 | 6,59 | 6,60 | 6,62 | 1.757 | 885.509.500 |
| 2/4/2024 | 6,77 | 6,70 | -1,03% | 6,47 | 6,82 | 6,66 | 6,67 | 6,70 | 1.999 | 715.673.600 |
| 1/4/2024 | 6,68 | 6,77 | +1,96% | 6,45 | 6,84 | 6,69 | 6,73 | 6,77 | 2.918 | 1.906.214.300 |
| 28/3/2024 | 6,68 | 6,64 | +0,61% | 6,51 | 6,80 | 6,63 | 6,64 | 6,65 | 3.490 | 1.434.904.400 |
| 27/3/2024 | 6,80 | 6,60 | +2,80% | 6,51 | 7,09 | 6,75 | 6,58 | 6,60 | 6.189 | 2.571.041.000 |
| 26/3/2024 | 6,58 | 6,42 | -2,73% | 6,27 | 6,88 | 6,57 | 6,42 | 6,43 | 4.466 | 2.011.225.700 |
| 25/3/2024 | 7,08 | 6,60 | -5,71% | 6,58 | 7,26 | 6,91 | 6,59 | 6,60 | 4.691 | 2.482.448.400 |
| 22/3/2024 | 7,24 | 7,00 | -2,51% | 6,87 | 7,38 | 7,07 | 6,99 | 7,00 | 4.093 | 2.006.181.500 |
| 21/3/2024 | 7,49 | 7,18 | -1,91% | 7,08 | 7,84 | 7,46 | 7,17 | 7,18 | 8.737 | 4.685.438.000 |
| 20/3/2024 | 6,42 | 7,32 | +12,62% | 6,40 | 7,37 | 7,05 | 7,32 | 7,33 | 1.059 | 6.047.502.900 |
| 19/3/2024 | 7,71 | 6,50 | -18,03% | 6,50 | 7,93 | 6,95 | 6,50 | 6,52 | 2.821 | 7.001.120.100 |
| 18/3/2024 | 8,75 | 7,93 | -28,88% | 7,61 | 8,99 | 8,11 | 7,90 | 7,93 | 694 | 6.856.221.700 |
| 15/3/2024 | 12,50 | 11,15 | -8,83% | 11,15 | 12,88 | 12,06 | 11,15 | 11,22 | 969 | 10.650.497.100 |
| 14/3/2024 | 11,30 | 12,23 | +10,58% | 11,30 | 12,50 | 12,15 | 12,23 | 12,25 | 4.579 | 12.832.561.800 |
| 13/3/2024 | 10,50 | 11,06 | +6,86% | 10,31 | 11,18 | 10,94 | 11,00 | 11,06 | 2.217 | 8.257.331.600 |
| 12/3/2024 | 9,20 | 10,35 | +0,58% | 8,95 | 10,48 | 9,84 | 10,35 | 10,36 | 8.841 | 11.871.505.700 |
| 11/3/2024 | 8,88 | 10,29 | +18,00% | 8,83 | 10,40 | 9,68 | 10,28 | 10,29 | 6.449 | 8.518.632.000 |
| 8/3/2024 | 8,00 | 8,72 | +7,39% | 7,97 | 9,05 | 8,59 | 0,00 | 0,00 | 8.921 | 5.172.984.900 |
| 7/3/2024 | 8,95 | 8,12 | -8,25% | 8,07 | 9,00 | 8,40 | 8,11 | 8,14 | 4.697 | 2.937.082.400 |
| 6/3/2024 | 9,40 | 8,85 | -4,94% | 8,75 | 9,47 | 8,99 | 8,84 | 8,89 | 7.473 | 3.265.629.200 |
| 5/3/2024 | 9,34 | 9,31 | +0,11% | 9,11 | 9,65 | 9,41 | 9,31 | 9,32 | 4.462 | 2.892.153.200 |
| 4/3/2024 | 9,15 | 9,30 | +2,76% | 9,09 | 9,58 | 9,36 | 9,29 | 9,30 | 6.755 | 4.947.223.800 |
| 1/3/2024 | 8,81 | 9,05 | +3,90% | 8,43 | 9,12 | 8,80 | 9,04 | 9,05 | 5.500 | 3.378.671.000 |
| 29/2/2024 | 8,53 | 8,71 | +3,44% | 8,43 | 9,01 | 8,78 | 8,71 | 8,75 | 2.175 | 6.705.251.100 |
| 28/2/2024 | 7,90 | 8,42 | +5,25% | 7,77 | 8,55 | 8,18 | 8,42 | 8,43 | 6.411 | 3.437.558.400 |
| 27/2/2024 | 7,58 | 8,00 | +8,25% | 7,52 | 8,12 | 7,82 | 8,00 | 8,01 | 6.474 | 3.608.555.500 |
| 26/2/2024 | 7,39 | 7,39 | +0,14% | 7,07 | 7,46 | 7,26 | 7,32 | 7,39 | 5.100 | 2.675.555.000 |
| 23/2/2024 | 7,05 | 7,38 | +5,73% | 6,85 | 7,52 | 7,25 | 0,00 | 0,00 | 9.571 | 4.734.706.000 |
| 22/2/2024 | 6,44 | 6,98 | +8,55% | 6,44 | 6,98 | 6,72 | 6,90 | 6,98 | 5.838 | 4.111.599.500 |
| 21/2/2024 | 6,47 | 6,43 | -0,62% | 6,16 | 6,55 | 6,33 | 6,42 | 6,43 | 5.076 | 2.553.213.200 |
| 20/2/2024 | 6,22 | 6,47 | +3,35% | 6,15 | 6,55 | 6,36 | 6,47 | 6,48 | 6.282 | 2.858.522.700 |
| 19/2/2024 | 6,06 | 6,26 | +4,33% | 5,93 | 6,35 | 6,20 | 6,25 | 6,27 | 6.075 | 2.937.666.400 |
| 16/2/2024 | 6,08 | 6,00 | +2,56% | 5,86 | 6,15 | 5,98 | 5,98 | 6,00 | 6.618 | 2.357.023.800 |
| 15/2/2024 | 6,12 | 5,85 | -3,31% | 5,83 | 6,82 | 6,24 | 5,84 | 5,85 | 1.146 | 5.430.517.700 |
| 14/2/2024 | 6,01 | 6,05 | +0,17% | 5,75 | 6,18 | 5,97 | 6,05 | 6,06 | 5.980 | 2.285.968.900 |
| 9/2/2024 | 6,00 | 6,04 | +2,03% | 5,78 | 6,37 | 6,04 | 0,00 | 0,00 | 1.235 | 4.876.965.100 |
| 8/2/2024 | 7,20 | 5,92 | -24,59% | 5,92 | 7,76 | 6,68 | 5,91 | 5,92 | 7.431 | 6.315.497.600 |
| 7/2/2024 | 8,65 | 7,85 | -8,19% | 6,79 | 8,89 | 7,75 | 7,84 | 7,85 | 4.469 | 13.496.313.000 |
| 6/2/2024 | 8,86 | 8,55 | -6,86% | 8,43 | 9,72 | 8,98 | 8,54 | 8,56 | 5.669 | 7.716.686.400 |
| 5/2/2024 | 10,91 | 9,18 | -16,16% | 8,91 | 10,97 | 9,73 | 9,17 | 9,19 | 1.697 | 6.795.929.100 |
| 2/2/2024 | 11,48 | 10,95 | -6,81% | 10,51 | 11,86 | 11,31 | 10,95 | 10,98 | 8.946 | 12.436.526.000 |
| 1/2/2024 | 14,35 | 11,75 | -16,61% | 11,54 | 14,68 | 13,44 | 11,70 | 11,75 | 6.765 | 14.529.953.000 |
| 31/1/2024 | 14,00 | 14,09 | +3,83% | 13,99 | 15,39 | 14,77 | 14,08 | 14,10 | 3.036 | 9.654.936.700 |
| 30/1/2024 | 11,67 | 13,57 | +17,59% | 11,60 | 13,78 | 12,89 | 13,53 | 13,57 | 4.717 | 10.156.907.300 |
| 29/1/2024 | 10,92 | 11,54 | +5,10% | 10,88 | 12,01 | 11,60 | 11,54 | 11,61 | 8.912 | 5.471.063.600 |
| 26/1/2024 | 11,34 | 10,98 | -1,96% | 10,73 | 11,50 | 11,09 | 10,97 | 11,05 | 7.337 | 4.262.327.300 |
| 25/1/2024 | 10,59 | 11,20 | +5,36% | 10,35 | 11,57 | 11,04 | 11,20 | 11,25 | 9.467 | 5.652.066.900 |
| 24/1/2024 | 10,68 | 10,63 | -4,06% | 10,03 | 11,27 | 10,58 | 10,63 | 10,65 | 4.115 | 8.941.964.700 |
| 23/1/2024 | 13,90 | 11,08 | -19,65% | 11,00 | 13,99 | 12,18 | 11,08 | 11,11 | 4.007 | 9.002.207.200 |
| 22/1/2024 | 13,55 | 13,79 | +3,06% | 12,95 | 13,97 | 13,46 | 13,70 | 13,79 | 6.998 | 5.195.012.400 |