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.
GFSA3F - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,33 | 1,31 | -1,50% | 1,25 | 1,34 | 1,27 | 1,30 | 1,31 | 335 | 577.869 |
| 20/1/2025 | 1,33 | 1,33 | +1,53% | 1,25 | 1,37 | 1,32 | 1,31 | 1,33 | 316 | 703.041 |
| 17/1/2025 | 1,32 | 1,31 | +0,77% | 1,25 | 1,37 | 1,30 | 1,26 | 1,31 | 377 | 736.411 |
| 16/1/2025 | 1,57 | 1,30 | -17,72% | 1,28 | 1,57 | 1,38 | 1,30 | 1,37 | 777 | 1.711.767 |
| 15/1/2025 | 1,19 | 1,58 | +32,77% | 1,17 | 1,59 | 1,44 | 1,55 | 1,58 | 1.065 | 2.819.113 |
| 14/1/2025 | 1,17 | 1,19 | +0,85% | 1,14 | 1,19 | 1,16 | 1,18 | 1,19 | 179 | 389.040 |
| 13/1/2025 | 1,16 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,14 | 1,18 | 155 | 219.631 |
| 10/1/2025 | 1,16 | 1,16 | -4,13% | 1,12 | 1,16 | 1,14 | 1,14 | 1,16 | 313 | 416.317 |
| 9/1/2025 | 1,15 | 1,21 | +1,68% | 1,14 | 1,21 | 1,15 | 1,15 | 1,21 | 312 | 371.745 |
| 8/1/2025 | 1,25 | 1,19 | -3,25% | 1,15 | 1,25 | 1,18 | 1,17 | 1,19 | 305 | 466.833 |
| 7/1/2025 | 1,23 | 1,23 | 0,00% | 1,22 | 1,26 | 1,24 | 1,23 | 1,25 | 300 | 428.012 |
| 6/1/2025 | 1,23 | 1,23 | 0,00% | 1,21 | 1,24 | 1,22 | 1,21 | 1,23 | 262 | 501.338 |
| 3/1/2025 | 1,16 | 1,23 | +3,36% | 1,16 | 1,24 | 1,20 | 1,20 | 1,23 | 231 | 553.628 |
| 2/1/2025 | 1,19 | 1,19 | +1,71% | 1,15 | 1,21 | 1,17 | 1,17 | 1,19 | 220 | 330.262 |
| 30/12/2024 | 1,11 | 1,17 | +2,63% | 1,11 | 1,18 | 1,16 | 1,17 | 1,18 | 270 | 398.711 |
| 27/12/2024 | 1,10 | 1,14 | -0,87% | 1,10 | 1,14 | 1,11 | 1,11 | 1,14 | 292 | 308.799 |
| 26/12/2024 | 1,16 | 1,15 | -1,71% | 1,09 | 1,16 | 1,11 | 1,12 | 1,15 | 270 | 428.272 |
| 23/12/2024 | 1,20 | 1,17 | -0,85% | 1,13 | 1,20 | 1,15 | 1,13 | 1,17 | 251 | 441.734 |
| 20/12/2024 | 1,15 | 1,18 | +5,36% | 1,15 | 1,25 | 1,20 | 1,18 | 1,23 | 264 | 493.106 |
| 19/12/2024 | 1,11 | 1,12 | -0,88% | 1,10 | 1,17 | 1,12 | 1,12 | 1,16 | 416 | 495.998 |
| 18/12/2024 | 1,22 | 1,13 | -5,83% | 1,11 | 1,22 | 1,15 | 1,11 | 1,13 | 432 | 765.765 |
| 17/12/2024 | 1,26 | 1,20 | -7,69% | 1,18 | 1,29 | 1,20 | 1,19 | 1,20 | 582 | 880.403 |
| 16/12/2024 | 1,33 | 1,30 | -0,76% | 1,25 | 1,34 | 1,28 | 1,28 | 1,30 | 356 | 445.130 |
| 13/12/2024 | 1,30 | 1,31 | +0,77% | 1,28 | 1,34 | 1,30 | 1,28 | 1,31 | 292 | 590.228 |
| 12/12/2024 | 1,38 | 1,30 | -3,70% | 1,26 | 1,38 | 1,29 | 1,30 | 1,32 | 543 | 764.136 |
| 11/12/2024 | 1,34 | 1,35 | +3,85% | 1,31 | 1,41 | 1,35 | 1,35 | 1,37 | 301 | 610.496 |
| 10/12/2024 | 1,30 | 1,30 | +1,56% | 1,24 | 1,36 | 1,28 | 1,30 | 1,32 | 313 | 841.386 |
| 9/12/2024 | 1,30 | 1,28 | -1,54% | 1,24 | 1,35 | 1,27 | 1,24 | 1,28 | 702 | 1.153.287 |
| 6/12/2024 | 1,45 | 1,30 | -9,09% | 1,29 | 1,45 | 1,34 | 1,30 | 1,32 | 756 | 1.727.079 |
| 5/12/2024 | 1,46 | 1,43 | -0,69% | 1,42 | 1,49 | 1,45 | 1,43 | 1,47 | 185 | 427.467 |
| 4/12/2024 | 1,50 | 1,44 | -3,36% | 1,42 | 1,50 | 1,45 | 1,44 | 1,45 | 305 | 631.785 |
| 3/12/2024 | 1,48 | 1,49 | -1,32% | 1,45 | 1,54 | 1,48 | 1,46 | 1,49 | 232 | 610.471 |
| 2/12/2024 | 1,45 | 1,51 | +4,14% | 1,45 | 1,56 | 1,51 | 1,49 | 1,51 | 307 | 896.282 |
| 29/11/2024 | 1,40 | 1,45 | +3,57% | 1,34 | 1,49 | 1,42 | 1,45 | 1,49 | 432 | 1.037.704 |
| 28/11/2024 | 1,56 | 1,40 | -9,09% | 1,37 | 1,56 | 1,43 | 1,40 | 1,41 | 714 | 1.835.369 |
| 27/11/2024 | 1,67 | 1,54 | -7,23% | 1,54 | 1,68 | 1,58 | 1,54 | 1,55 | 471 | 1.076.275 |
| 26/11/2024 | 1,52 | 1,66 | +7,10% | 1,52 | 1,68 | 1,62 | 1,66 | 1,67 | 416 | 1.040.302 |
| 25/11/2024 | 1,59 | 1,55 | -1,27% | 1,54 | 1,61 | 1,57 | 1,55 | 1,60 | 316 | 988.209 |
| 22/11/2024 | 1,53 | 1,57 | -1,26% | 1,49 | 1,61 | 1,53 | 1,57 | 1,59 | 372 | 955.782 |
| 21/11/2024 | 1,67 | 1,59 | +4,61% | 1,50 | 1,69 | 1,58 | 1,53 | 1,59 | 404 | 1.063.587 |
| 19/11/2024 | 1,53 | 1,52 | +0,66% | 1,45 | 1,65 | 1,57 | 1,51 | 1,62 | 570 | 1.539.230 |
| 18/11/2024 | 1,40 | 1,51 | +8,63% | 1,38 | 1,51 | 1,43 | 1,51 | 1,52 | 354 | 793.852 |
| 14/11/2024 | 1,48 | 1,39 | -4,14% | 1,38 | 1,50 | 1,41 | 1,40 | 1,41 | 681 | 1.227.892 |
| 13/11/2024 | 1,47 | 1,45 | -2,03% | 1,43 | 1,52 | 1,46 | 1,45 | 1,47 | 549 | 954.885 |
| 12/11/2024 | 1,58 | 1,48 | -5,13% | 1,46 | 1,64 | 1,52 | 1,48 | 1,50 | 468 | 1.066.357 |
| 11/11/2024 | 1,50 | 1,56 | +5,41% | 1,47 | 1,75 | 1,63 | 1,55 | 1,59 | 801 | 2.642.979 |
| 8/11/2024 | 1,49 | 1,48 | -0,67% | 1,45 | 1,52 | 1,48 | 1,48 | 1,50 | 297 | 707.294 |
| 7/11/2024 | 1,54 | 1,49 | -3,25% | 1,49 | 1,57 | 1,52 | 1,49 | 1,54 | 293 | 736.416 |
| 6/11/2024 | 1,54 | 1,54 | 0,00% | 1,50 | 1,57 | 1,53 | 1,54 | 1,56 | 214 | 564.611 |
| 5/11/2024 | 1,57 | 1,54 | -1,28% | 1,50 | 1,57 | 1,54 | 1,54 | 1,56 | 296 | 1.211.741 |
| 4/11/2024 | 1,52 | 1,56 | +4,70% | 1,47 | 1,56 | 1,52 | 1,55 | 1,56 | 364 | 1.201.091 |
| 1/11/2024 | 1,52 | 1,49 | -1,97% | 1,46 | 1,55 | 1,49 | 1,46 | 1,49 | 418 | 1.403.297 |
| 31/10/2024 | 1,61 | 1,52 | -4,40% | 1,52 | 1,61 | 1,55 | 1,52 | 1,56 | 394 | 1.030.392 |
| 30/10/2024 | 1,58 | 1,59 | -0,63% | 1,58 | 1,64 | 1,60 | 1,59 | 1,60 | 330 | 819.492 |
| 29/10/2024 | 1,66 | 1,60 | -4,76% | 1,58 | 1,70 | 1,62 | 1,58 | 1,60 | 675 | 1.654.722 |
| 28/10/2024 | 1,68 | 1,68 | +1,20% | 1,67 | 1,73 | 1,70 | 1,68 | 1,70 | 401 | 724.072 |
| 25/10/2024 | 1,71 | 1,66 | -4,60% | 1,65 | 1,74 | 1,68 | 1,65 | 1,66 | 455 | 1.017.118 |
| 24/10/2024 | 1,74 | 1,74 | +2,35% | 1,69 | 1,75 | 1,71 | 1,70 | 1,74 | 231 | 666.589 |
| 23/10/2024 | 1,70 | 1,70 | +1,19% | 1,67 | 1,75 | 1,70 | 1,70 | 1,72 | 253 | 699.535 |
| 22/10/2024 | 1,72 | 1,68 | -3,45% | 1,67 | 1,80 | 1,71 | 1,68 | 1,70 | 587 | 1.230.698 |
| 21/10/2024 | 1,73 | 1,74 | -0,57% | 1,71 | 1,79 | 1,74 | 1,74 | 1,75 | 421 | 1.247.973 |
| 18/10/2024 | 1,86 | 1,75 | -4,89% | 1,74 | 1,88 | 1,79 | 1,74 | 1,75 | 620 | 1.663.063 |
| 17/10/2024 | 1,88 | 1,84 | -3,66% | 1,82 | 1,90 | 1,84 | 1,84 | 1,85 | 502 | 1.184.731 |
| 16/10/2024 | 1,91 | 1,91 | +1,06% | 1,88 | 1,95 | 1,90 | 1,89 | 1,91 | 323 | 862.899 |
| 15/10/2024 | 1,90 | 1,89 | -3,57% | 1,88 | 1,99 | 1,91 | 1,89 | 1,90 | 310 | 967.418 |
| 14/10/2024 | 1,87 | 1,96 | +3,70% | 1,87 | 1,99 | 1,94 | 1,92 | 1,96 | 356 | 1.293.430 |
| 11/10/2024 | 1,92 | 1,89 | -0,53% | 1,87 | 1,94 | 1,90 | 1,89 | 1,92 | 232 | 816.312 |
| 10/10/2024 | 1,92 | 1,90 | +0,53% | 1,87 | 1,99 | 1,89 | 1,88 | 1,90 | 299 | 806.441 |
| 9/10/2024 | 2,01 | 1,89 | -4,55% | 1,89 | 2,01 | 1,93 | 1,89 | 1,91 | 677 | 2.004.091 |
| 8/10/2024 | 2,05 | 1,98 | -1,98% | 1,97 | 2,05 | 2,00 | 1,98 | 2,00 | 437 | 1.699.790 |
| 7/10/2024 | 2,10 | 2,02 | -3,81% | 2,01 | 2,16 | 2,06 | 2,02 | 2,06 | 589 | 2.117.633 |
| 4/10/2024 | 2,14 | 2,10 | -1,41% | 2,07 | 2,15 | 2,10 | 2,10 | 2,13 | 426 | 1.325.040 |
| 3/10/2024 | 2,23 | 2,13 | -4,91% | 2,11 | 2,24 | 2,18 | 2,13 | 2,14 | 624 | 1.957.361 |
| 2/10/2024 | 2,22 | 2,24 | +0,45% | 2,22 | 2,38 | 2,28 | 2,24 | 2,26 | 436 | 2.051.967 |
| 1/10/2024 | 2,23 | 2,23 | -0,45% | 2,22 | 2,27 | 2,25 | 2,23 | 2,25 | 267 | 1.112.283 |
| 30/9/2024 | 2,33 | 2,24 | -1,32% | 2,23 | 2,33 | 2,26 | 2,24 | 2,27 | 314 | 1.251.257 |
| 26/9/2024 | 2,24 | 2,27 | -2,58% | 2,24 | 2,44 | 2,36 | 2,27 | 2,35 | 260 | 1.667.808 |
| 25/9/2024 | 2,30 | 2,33 | -3,72% | 2,28 | 2,37 | 2,33 | 2,33 | 2,36 | 292 | 1.408.229 |
| 24/9/2024 | 2,40 | 2,42 | 0,00% | 2,31 | 2,44 | 2,36 | 2,33 | 2,42 | 285 | 1.577.106 |
| 23/9/2024 | 2,30 | 2,42 | +6,61% | 2,24 | 2,42 | 2,30 | 2,33 | 2,42 | 413 | 1.962.384 |
| 20/9/2024 | 2,57 | 2,27 | -6,58% | 2,25 | 2,57 | 2,32 | 2,27 | 2,30 | 755 | 3.196.389 |
| 19/9/2024 | 2,59 | 2,43 | -6,54% | 2,43 | 2,61 | 2,49 | 2,43 | 2,48 | 455 | 2.075.265 |
| 18/9/2024 | 2,55 | 2,60 | +3,17% | 2,48 | 2,66 | 2,55 | 2,53 | 2,60 | 461 | 2.141.892 |
| 17/9/2024 | 2,57 | 2,52 | -0,79% | 2,52 | 2,57 | 2,53 | 2,52 | 2,55 | 257 | 1.076.328 |
| 16/9/2024 | 2,52 | 2,54 | -2,68% | 2,52 | 2,62 | 2,56 | 2,54 | 2,56 | 386 | 1.465.146 |
| 13/9/2024 | 2,41 | 2,61 | +7,85% | 2,41 | 2,62 | 2,55 | 2,58 | 2,61 | 424 | 1.796.625 |
| 12/9/2024 | 2,51 | 2,42 | -2,81% | 2,42 | 2,56 | 2,47 | 2,42 | 2,48 | 278 | 1.477.980 |
| 11/9/2024 | 2,45 | 2,49 | +3,32% | 2,37 | 2,49 | 2,42 | 2,44 | 2,49 | 318 | 1.452.729 |
| 10/9/2024 | 2,48 | 2,41 | -2,82% | 2,41 | 2,49 | 2,44 | 2,41 | 2,45 | 399 | 1.877.984 |
| 9/9/2024 | 2,68 | 2,48 | -5,70% | 2,46 | 2,68 | 2,52 | 2,47 | 2,48 | 730 | 2.637.027 |
| 6/9/2024 | 2,74 | 2,63 | -5,73% | 2,58 | 2,77 | 2,63 | 2,62 | 2,63 | 471 | 2.383.808 |
| 5/9/2024 | 2,58 | 2,79 | +7,31% | 2,57 | 2,86 | 2,69 | 2,69 | 2,80 | 480 | 2.439.096 |
| 4/9/2024 | 2,61 | 2,60 | 0,00% | 2,59 | 2,67 | 2,62 | 2,60 | 2,61 | 294 | 1.648.061 |
| 3/9/2024 | 2,61 | 2,60 | -1,14% | 2,57 | 2,70 | 2,61 | 2,58 | 2,60 | 362 | 1.957.321 |
| 2/9/2024 | 2,65 | 2,63 | +0,38% | 2,57 | 2,69 | 2,62 | 2,60 | 2,63 | 370 | 2.096.664 |
| 30/8/2024 | 2,71 | 2,62 | -1,87% | 2,61 | 2,71 | 2,64 | 2,62 | 2,69 | 392 | 2.674.602 |
| 29/8/2024 | 2,79 | 2,67 | -4,98% | 2,63 | 2,88 | 2,68 | 2,66 | 2,67 | 767 | 4.382.920 |
| 28/8/2024 | 2,86 | 2,81 | -3,77% | 2,78 | 2,91 | 2,83 | 2,81 | 2,88 | 419 | 3.127.496 |
| 27/8/2024 | 2,91 | 2,92 | +1,74% | 2,84 | 2,95 | 2,90 | 2,92 | 2,95 | 274 | 2.606.915 |
| 26/8/2024 | 2,90 | 2,87 | -2,05% | 2,85 | 2,94 | 2,88 | 2,87 | 2,90 | 255 | 2.067.942 |
| 23/8/2024 | 2,88 | 2,93 | +2,09% | 2,88 | 2,96 | 2,92 | 2,93 | 2,96 | 232 | 1.209.663 |
| 22/8/2024 | 2,93 | 2,87 | -1,03% | 2,84 | 2,94 | 2,87 | 2,87 | 2,88 | 288 | 1.790.823 |
| 21/8/2024 | 2,95 | 2,90 | -0,34% | 2,87 | 3,08 | 2,97 | 2,90 | 2,91 | 613 | 2.867.436 |
| 20/8/2024 | 2,90 | 2,91 | +1,39% | 2,73 | 2,96 | 2,83 | 2,91 | 2,92 | 528 | 2.705.522 |
| 19/8/2024 | 2,65 | 2,87 | +10,38% | 2,59 | 3,10 | 2,89 | 2,87 | 2,89 | 825 | 4.874.210 |
| 16/8/2024 | 2,70 | 2,60 | -1,52% | 2,57 | 2,73 | 2,63 | 2,60 | 2,62 | 733 | 3.391.464 |
| 15/8/2024 | 2,93 | 2,64 | -8,97% | 2,60 | 2,93 | 2,74 | 2,64 | 2,68 | 1.157 | 5.979.861 |
| 14/8/2024 | 3,00 | 2,90 | -3,33% | 2,83 | 3,06 | 2,91 | 2,89 | 2,90 | 613 | 3.251.128 |
| 13/8/2024 | 3,06 | 3,00 | -2,28% | 2,98 | 3,11 | 3,03 | 3,00 | 3,05 | 336 | 1.992.128 |
| 12/8/2024 | 3,10 | 3,07 | +0,66% | 3,06 | 3,19 | 3,13 | 3,07 | 3,10 | 346 | 2.243.380 |
| 9/8/2024 | 3,15 | 3,05 | -1,61% | 2,95 | 3,20 | 3,03 | 3,05 | 3,08 | 584 | 3.418.459 |
| 8/8/2024 | 2,85 | 3,10 | +6,16% | 2,85 | 3,14 | 3,03 | 3,10 | 3,11 | 539 | 3.445.498 |
| 7/8/2024 | 2,80 | 2,92 | +4,29% | 2,80 | 3,10 | 2,95 | 2,90 | 2,92 | 567 | 3.582.604 |
| 6/8/2024 | 2,95 | 2,80 | -3,45% | 2,78 | 2,99 | 2,83 | 2,79 | 2,80 | 636 | 3.162.505 |
| 5/8/2024 | 2,90 | 2,90 | -1,69% | 2,76 | 2,96 | 2,83 | 2,90 | 2,95 | 465 | 2.836.294 |
| 2/8/2024 | 3,09 | 2,95 | -4,22% | 2,92 | 3,09 | 2,98 | 2,93 | 2,95 | 701 | 3.355.721 |
| 1/8/2024 | 3,23 | 3,08 | -2,53% | 3,04 | 3,27 | 3,14 | 3,07 | 3,08 | 506 | 2.461.087 |
| 31/7/2024 | 3,13 | 3,16 | +0,64% | 3,13 | 3,26 | 3,21 | 3,16 | 3,21 | 341 | 1.725.402 |
| 30/7/2024 | 3,28 | 3,14 | -5,71% | 3,14 | 3,28 | 3,20 | 3,14 | 3,17 | 736 | 3.191.978 |
| 29/7/2024 | 3,40 | 3,33 | -0,89% | 3,28 | 3,42 | 3,32 | 3,30 | 3,33 | 377 | 1.638.213 |
| 26/7/2024 | 3,46 | 3,36 | -0,59% | 3,36 | 3,46 | 3,37 | 3,36 | 3,40 | 203 | 1.412.378 |
| 25/7/2024 | 3,41 | 3,38 | -0,29% | 3,38 | 3,47 | 3,40 | 3,38 | 3,45 | 155 | 1.051.329 |
| 24/7/2024 | 3,34 | 3,39 | -1,74% | 3,34 | 3,50 | 3,38 | 3,37 | 3,39 | 225 | 1.426.500 |
| 23/7/2024 | 3,40 | 3,45 | +0,88% | 3,35 | 3,45 | 3,38 | 3,36 | 3,45 | 356 | 1.911.361 |
| 22/7/2024 | 3,47 | 3,42 | -1,72% | 3,40 | 3,64 | 3,49 | 3,42 | 3,43 | 528 | 3.218.825 |
| 19/7/2024 | 3,54 | 3,48 | -1,42% | 3,42 | 3,57 | 3,47 | 3,48 | 3,49 | 299 | 1.642.653 |
| 18/7/2024 | 3,73 | 3,53 | -5,36% | 3,49 | 3,80 | 3,57 | 3,50 | 3,53 | 707 | 5.011.278 |
| 17/7/2024 | 3,91 | 3,73 | -5,33% | 3,72 | 3,92 | 3,80 | 3,72 | 3,74 | 541 | 3.105.757 |
| 16/7/2024 | 3,97 | 3,94 | +1,29% | 3,83 | 4,13 | 3,94 | 3,84 | 3,94 | 670 | 5.903.261 |
| 15/7/2024 | 3,76 | 3,89 | +3,73% | 3,68 | 4,02 | 3,87 | 3,89 | 3,79 | 506 | 3.581.319 |
| 12/7/2024 | 3,98 | 3,75 | -4,09% | 3,68 | 4,02 | 3,77 | 3,70 | 3,75 | 727 | 5.154.242 |
| 11/7/2024 | 3,63 | 3,91 | +7,71% | 3,59 | 3,98 | 3,86 | 3,91 | 3,92 | 870 | 5.511.939 |
| 10/7/2024 | 3,50 | 3,63 | +6,76% | 3,43 | 3,71 | 3,58 | 3,62 | 3,63 | 644 | 3.442.279 |
| 9/7/2024 | 3,39 | 3,40 | -0,58% | 3,34 | 3,48 | 3,40 | 3,40 | 3,44 | 352 | 2.194.658 |
| 8/7/2024 | 3,47 | 3,42 | -3,39% | 3,38 | 3,56 | 3,43 | 3,40 | 3,45 | 485 | 3.174.582 |
| 5/7/2024 | 3,56 | 3,54 | -0,28% | 3,44 | 3,60 | 3,50 | 3,54 | 3,60 | 442 | 2.674.838 |
| 4/7/2024 | 3,30 | 3,55 | +6,29% | 3,30 | 3,61 | 3,50 | 3,55 | 3,56 | 631 | 3.397.508 |
| 3/7/2024 | 3,23 | 3,34 | +4,38% | 3,23 | 3,39 | 3,33 | 3,32 | 3,34 | 473 | 2.543.339 |
| 2/7/2024 | 3,26 | 3,20 | -1,84% | 3,20 | 3,28 | 3,24 | 3,20 | 3,25 | 532 | 2.219.694 |
| 1/7/2024 | 3,35 | 3,26 | -3,26% | 3,23 | 3,38 | 3,30 | 3,24 | 3,26 | 625 | 3.409.700 |
| 28/6/2024 | 3,44 | 3,37 | -1,75% | 3,35 | 3,47 | 3,38 | 3,35 | 3,37 | 357 | 1.739.382 |
| 27/6/2024 | 3,40 | 3,43 | +2,39% | 3,35 | 3,43 | 3,40 | 3,36 | 3,43 | 362 | 1.964.760 |
| 26/6/2024 | 3,40 | 3,35 | -2,62% | 3,33 | 3,54 | 3,36 | 3,35 | 3,38 | 458 | 2.304.202 |
| 25/6/2024 | 3,54 | 3,44 | -3,10% | 3,40 | 3,68 | 3,50 | 3,44 | 3,47 | 667 | 3.051.592 |
| 24/6/2024 | 3,75 | 3,55 | -7,31% | 3,50 | 3,84 | 3,61 | 3,55 | 3,62 | 663 | 4.172.297 |
| 21/6/2024 | 3,41 | 3,83 | +11,66% | 3,41 | 3,97 | 3,79 | 3,83 | 3,87 | 728 | 7.059.261 |
| 20/6/2024 | 3,50 | 3,43 | +0,59% | 3,42 | 3,61 | 3,47 | 3,43 | 3,44 | 300 | 1.938.968 |
| 19/6/2024 | 3,41 | 3,41 | +0,59% | 3,32 | 3,47 | 3,38 | 3,41 | 3,49 | 285 | 1.810.234 |
| 18/6/2024 | 3,37 | 3,39 | -2,02% | 3,37 | 3,48 | 3,43 | 3,39 | 3,41 | 392 | 1.861.605 |
| 17/6/2024 | 3,59 | 3,46 | -3,89% | 3,38 | 3,65 | 3,47 | 3,38 | 3,46 | 541 | 2.886.935 |
| 14/6/2024 | 3,80 | 3,60 | -4,00% | 3,58 | 3,80 | 3,64 | 3,60 | 3,61 | 300 | 2.409.018 |
| 13/6/2024 | 3,75 | 3,75 | +0,81% | 3,67 | 3,82 | 3,73 | 3,73 | 3,75 | 187 | 1.515.857 |
| 12/6/2024 | 3,74 | 3,72 | -1,59% | 3,63 | 3,82 | 3,72 | 3,72 | 3,79 | 305 | 2.157.600 |
| 11/6/2024 | 3,63 | 3,78 | +3,85% | 3,60 | 3,78 | 3,71 | 3,77 | 3,78 | 285 | 2.564.738 |
| 10/6/2024 | 3,75 | 3,64 | -2,93% | 3,58 | 3,80 | 3,66 | 3,58 | 3,64 | 539 | 3.418.734 |
| 7/6/2024 | 3,93 | 3,75 | -6,02% | 3,74 | 4,05 | 3,84 | 3,74 | 3,75 | 734 | 4.748.912 |
| 6/6/2024 | 3,86 | 3,99 | +2,84% | 3,86 | 4,09 | 3,99 | 3,99 | 4,00 | 287 | 2.521.420 |
| 5/6/2024 | 4,01 | 3,88 | -3,00% | 3,85 | 4,06 | 3,94 | 3,88 | 3,91 | 543 | 3.173.439 |
| 4/6/2024 | 4,20 | 4,00 | -4,76% | 3,95 | 4,22 | 4,03 | 4,00 | 4,01 | 617 | 3.738.552 |
| 3/6/2024 | 4,15 | 4,20 | +0,48% | 4,05 | 4,34 | 4,18 | 4,20 | 4,28 | 281 | 2.213.935 |
| 31/5/2024 | 4,10 | 4,18 | +0,48% | 4,05 | 4,18 | 4,10 | 4,12 | 4,18 | 352 | 2.208.691 |
| 29/5/2024 | 4,29 | 4,16 | -3,03% | 4,10 | 4,35 | 4,17 | 4,15 | 4,16 | 493 | 3.810.945 |
| 28/5/2024 | 4,63 | 4,29 | -5,92% | 4,25 | 4,66 | 4,44 | 4,28 | 4,29 | 652 | 5.119.964 |
| 27/5/2024 | 4,81 | 4,56 | -5,20% | 4,56 | 4,85 | 4,67 | 4,56 | 4,62 | 715 | 4.620.754 |
| 24/5/2024 | 4,95 | 4,81 | -1,23% | 4,78 | 4,99 | 4,85 | 4,81 | 4,84 | 464 | 3.185.838 |
| 23/5/2024 | 4,89 | 4,87 | -0,20% | 4,81 | 5,02 | 4,86 | 4,87 | 4,90 | 341 | 2.999.846 |
| 22/5/2024 | 5,10 | 4,88 | -4,31% | 4,86 | 5,20 | 4,96 | 4,87 | 4,88 | 557 | 4.168.978 |
| 21/5/2024 | 5,20 | 5,10 | -2,49% | 5,06 | 5,33 | 5,13 | 5,08 | 5,10 | 458 | 3.912.070 |
| 20/5/2024 | 5,39 | 5,23 | -2,97% | 5,22 | 5,54 | 5,31 | 5,23 | 5,29 | 500 | 4.840.261 |
| 17/5/2024 | 6,03 | 5,39 | -10,91% | 5,24 | 6,17 | 5,51 | 5,39 | 5,43 | 893 | 9.888.669 |
| 16/5/2024 | 4,98 | 6,05 | +25,52% | 4,90 | 6,18 | 5,58 | 5,97 | 6,05 | 2.196 | 16.192.703 |
| 15/5/2024 | 4,80 | 4,82 | -0,21% | 4,74 | 4,87 | 4,79 | 4,76 | 4,82 | 365 | 2.604.267 |
| 14/5/2024 | 4,84 | 4,83 | -1,02% | 4,77 | 5,00 | 4,88 | 4,78 | 4,83 | 304 | 2.543.726 |
| 13/5/2024 | 4,91 | 4,88 | -1,21% | 4,78 | 4,94 | 4,84 | 4,82 | 4,88 | 239 | 2.054.729 |
| 10/5/2024 | 5,12 | 4,94 | -3,52% | 4,80 | 5,12 | 4,86 | 4,88 | 4,94 | 402 | 3.048.011 |
| 9/5/2024 | 5,15 | 5,12 | -0,39% | 4,92 | 5,15 | 4,98 | 4,98 | 5,12 | 481 | 4.427.924 |
| 8/5/2024 | 5,18 | 5,14 | -0,77% | 5,08 | 5,27 | 5,15 | 5,14 | 5,25 | 312 | 3.383.243 |
| 7/5/2024 | 5,49 | 5,18 | -3,72% | 5,18 | 5,49 | 5,26 | 5,18 | 5,20 | 404 | 5.372.012 |
| 6/5/2024 | 5,25 | 5,38 | +1,70% | 5,25 | 5,62 | 5,49 | 5,38 | 5,40 | 430 | 4.899.678 |
| 3/5/2024 | 5,24 | 5,29 | +0,76% | 5,24 | 5,41 | 5,32 | 5,29 | 5,34 | 271 | 3.821.092 |
| 2/5/2024 | 5,15 | 5,25 | +0,77% | 5,15 | 5,37 | 5,25 | 5,24 | 5,25 | 342 | 4.854.383 |
| 30/4/2024 | 5,44 | 5,21 | -4,40% | 5,16 | 5,44 | 5,28 | 5,16 | 5,21 | 481 | 5.867.551 |
| 29/4/2024 | 5,45 | 5,45 | -1,45% | 5,45 | 5,60 | 5,50 | 5,45 | 5,50 | 212 | 2.435.221 |
| 26/4/2024 | 5,22 | 5,53 | +5,53% | 5,22 | 5,60 | 5,48 | 5,45 | 5,53 | 444 | 4.883.025 |
| 25/4/2024 | 5,23 | 5,24 | -2,24% | 5,15 | 5,40 | 5,24 | 5,23 | 5,24 | 467 | 5.227.227 |
| 24/4/2024 | 5,63 | 5,36 | -4,46% | 5,30 | 5,67 | 5,44 | 5,29 | 5,36 | 1.099 | 6.842.875 |
| 23/4/2024 | 5,76 | 5,61 | -1,58% | 5,61 | 5,78 | 5,66 | 5,61 | 5,65 | 329 | 2.892.492 |
| 22/4/2024 | 5,74 | 5,70 | -1,04% | 5,66 | 5,81 | 5,72 | 5,70 | 5,78 | 293 | 3.348.711 |
| 19/4/2024 | 5,72 | 5,76 | -1,37% | 5,70 | 5,86 | 5,76 | 5,76 | 5,77 | 627 | 4.695.942 |
| 18/4/2024 | 5,91 | 5,84 | -0,17% | 5,81 | 6,03 | 5,92 | 5,84 | 5,90 | 436 | 4.867.715 |
| 17/4/2024 | 5,99 | 5,85 | -1,52% | 5,85 | 6,14 | 5,96 | 5,85 | 5,89 | 445 | 5.529.200 |
| 16/4/2024 | 5,98 | 5,94 | -0,34% | 5,91 | 6,06 | 5,98 | 5,94 | 6,01 | 454 | 4.744.258 |
| 15/4/2024 | 5,91 | 5,96 | +0,51% | 5,85 | 6,18 | 6,01 | 5,96 | 5,99 | 590 | 6.924.136 |
| 12/4/2024 | 6,33 | 5,93 | -6,61% | 5,84 | 6,41 | 6,07 | 5,92 | 5,93 | 1.183 | 14.346.890 |
| 11/4/2024 | 6,98 | 6,35 | -7,97% | 6,27 | 6,98 | 6,52 | 6,31 | 6,35 | 1.271 | 14.724.932 |
| 10/4/2024 | 5,96 | 6,90 | +16,16% | 5,83 | 6,90 | 6,39 | 6,87 | 6,90 | 2.114 | 22.015.054 |
| 9/4/2024 | 6,00 | 5,94 | -1,33% | 5,89 | 6,12 | 5,98 | 5,94 | 5,95 | 757 | 8.748.121 |
| 8/4/2024 | 6,23 | 6,02 | -3,68% | 5,93 | 6,44 | 6,09 | 6,02 | 6,06 | 1.009 | 11.920.410 |
| 5/4/2024 | 6,53 | 6,25 | -4,29% | 6,14 | 6,60 | 6,32 | 6,23 | 6,25 | 887 | 10.685.672 |
| 4/4/2024 | 6,62 | 6,53 | -0,31% | 6,50 | 6,78 | 6,61 | 6,53 | 6,55 | 722 | 9.233.890 |
| 3/4/2024 | 6,60 | 6,55 | -0,76% | 6,52 | 6,69 | 6,59 | 6,55 | 6,60 | 434 | 5.098.272 |
| 2/4/2024 | 6,70 | 6,60 | -1,49% | 6,55 | 6,81 | 6,66 | 6,60 | 6,73 | 458 | 5.874.026 |
| 1/4/2024 | 6,65 | 6,70 | +1,82% | 6,48 | 6,83 | 6,66 | 6,66 | 6,70 | 731 | 9.005.651 |
| 28/3/2024 | 6,65 | 6,58 | -0,15% | 6,52 | 6,78 | 6,63 | 6,58 | 6,65 | 583 | 7.945.140 |
| 27/3/2024 | 6,49 | 6,59 | +2,97% | 6,49 | 7,08 | 6,75 | 6,58 | 6,59 | 1.152 | 16.600.963 |
| 26/3/2024 | 6,60 | 6,40 | -3,76% | 6,27 | 6,87 | 6,56 | 6,40 | 6,45 | 1.201 | 11.738.449 |
| 25/3/2024 | 7,02 | 6,65 | -4,86% | 6,58 | 7,25 | 6,90 | 6,61 | 6,65 | 1.120 | 13.809.256 |
| 22/3/2024 | 7,35 | 6,99 | -3,32% | 6,88 | 7,36 | 7,07 | 6,99 | 7,00 | 1.221 | 17.066.929 |
| 21/3/2024 | 7,37 | 7,23 | -0,96% | 7,08 | 7,83 | 7,47 | 7,22 | 7,23 | 1.802 | 26.618.813 |
| 20/3/2024 | 6,50 | 7,30 | +10,94% | 6,40 | 7,36 | 7,01 | 7,29 | 7,30 | 2.326 | 34.664.358 |
| 19/3/2024 | 7,90 | 6,58 | -15,10% | 6,50 | 7,92 | 7,03 | 6,58 | 6,63 | 3.077 | 34.012.154 |
| 18/3/2024 | 8,76 | 7,75 | -31,78% | 7,65 | 8,94 | 8,19 | 7,75 | 7,76 | 2.730 | 33.019.118 |
| 15/3/2024 | 12,23 | 11,36 | -7,42% | 11,36 | 12,83 | 12,09 | 11,36 | 11,43 | 2.994 | 58.866.773 |
| 14/3/2024 | 11,06 | 12,27 | +12,05% | 11,06 | 12,50 | 12,11 | 12,27 | 12,28 | 3.010 | 70.683.544 |
| 13/3/2024 | 10,47 | 10,95 | +8,85% | 10,34 | 11,18 | 10,90 | 10,95 | 11,01 | 1.852 | 41.218.290 |
| 12/3/2024 | 9,93 | 10,06 | -2,80% | 8,98 | 10,47 | 9,79 | 10,06 | 10,25 | 3.047 | 79.055.781 |
| 11/3/2024 | 8,64 | 10,35 | +20,07% | 8,64 | 10,39 | 9,70 | 10,32 | 10,35 | 2.613 | 53.336.764 |
| 8/3/2024 | 8,11 | 8,62 | +6,68% | 7,98 | 9,04 | 8,59 | 0,00 | 0,00 | 1.071 | 31.135.562 |
| 7/3/2024 | 8,85 | 8,08 | -10,42% | 8,08 | 8,96 | 8,44 | 8,08 | 8,10 | 809 | 21.079.267 |
| 6/3/2024 | 9,40 | 9,02 | -4,04% | 8,76 | 9,47 | 9,01 | 8,83 | 9,02 | 939 | 30.284.810 |
| 5/3/2024 | 9,30 | 9,40 | +1,29% | 9,12 | 9,64 | 9,43 | 9,40 | 9,46 | 492 | 16.035.464 |
| 4/3/2024 | 9,05 | 9,28 | +1,75% | 9,05 | 9,58 | 9,35 | 9,26 | 9,30 | 1.005 | 27.414.333 |
| 1/3/2024 | 8,65 | 9,12 | +5,43% | 8,44 | 9,12 | 8,77 | 8,96 | 9,12 | 881 | 24.066.789 |
| 29/2/2024 | 8,42 | 8,65 | +1,17% | 8,42 | 9,00 | 8,78 | 8,65 | 8,73 | 1.558 | 44.721.303 |
| 28/2/2024 | 8,00 | 8,55 | +6,74% | 7,79 | 8,55 | 8,17 | 8,45 | 8,55 | 957 | 21.772.493 |
| 27/2/2024 | 7,42 | 8,01 | +11,56% | 7,39 | 8,11 | 7,81 | 7,90 | 8,01 | 1.101 | 26.469.000 |
| 26/2/2024 | 7,39 | 7,18 | -3,10% | 7,07 | 7,45 | 7,25 | 7,17 | 7,18 | 670 | 14.773.918 |
| 23/2/2024 | 6,82 | 7,41 | +10,43% | 6,80 | 7,52 | 7,25 | 0,00 | 0,00 | 1.321 | 29.397.738 |
| 22/2/2024 | 6,40 | 6,71 | +7,19% | 6,39 | 6,84 | 6,66 | 6,65 | 6,71 | 679 | 12.498.625 |
| 21/2/2024 | 6,56 | 6,26 | -4,57% | 6,17 | 6,56 | 6,33 | 6,26 | 6,38 | 612 | 12.801.835 |
| 20/2/2024 | 6,19 | 6,56 | +4,13% | 6,15 | 6,56 | 6,32 | 6,38 | 6,56 | 654 | 10.615.731 |
| 19/2/2024 | 5,96 | 6,30 | +4,13% | 5,94 | 6,34 | 6,18 | 6,29 | 6,30 | 768 | 10.276.801 |
| 16/2/2024 | 6,15 | 6,05 | +2,54% | 5,87 | 6,15 | 5,99 | 6,04 | 6,05 | 560 | 8.682.921 |
| 15/2/2024 | 6,05 | 5,90 | -1,67% | 5,83 | 6,82 | 6,26 | 5,90 | 5,95 | 1.392 | 23.446.931 |
| 14/2/2024 | 6,04 | 6,00 | +2,92% | 5,77 | 6,16 | 5,96 | 6,00 | 6,06 | 473 | 5.583.742 |
| 9/2/2024 | 6,10 | 5,83 | -3,48% | 5,78 | 6,36 | 6,03 | 0,00 | 0,00 | 1.399 | 21.283.186 |
| 8/2/2024 | 7,17 | 6,04 | -23,64% | 5,97 | 7,77 | 6,76 | 6,04 | 6,14 | 2.632 | 33.610.969 |
| 7/2/2024 | 8,55 | 7,91 | -7,27% | 6,79 | 8,87 | 7,79 | 7,86 | 7,91 | 3.671 | 66.215.486 |
| 6/2/2024 | 9,16 | 8,53 | -8,18% | 8,50 | 9,70 | 9,05 | 8,53 | 8,56 | 1.978 | 35.768.572 |
| 5/2/2024 | 10,95 | 9,29 | -15,55% | 8,93 | 10,96 | 9,81 | 9,29 | 9,35 | 2.806 | 51.758.543 |
| 2/2/2024 | 11,70 | 11,00 | -5,82% | 10,52 | 11,85 | 11,31 | 11,00 | 11,09 | 2.746 | 82.701.598 |
| 1/2/2024 | 14,81 | 11,68 | -17,80% | 11,53 | 14,81 | 13,76 | 11,68 | 12,09 | 2.534 | 97.078.785 |
| 31/1/2024 | 13,97 | 14,21 | +4,72% | 13,86 | 15,38 | 14,79 | 14,21 | 14,40 | 2.843 | 122.363.528 |
| 30/1/2024 | 11,65 | 13,57 | +16,58% | 11,54 | 13,77 | 12,84 | 13,57 | 13,72 | 2.048 | 68.856.036 |
| 29/1/2024 | 10,82 | 11,64 | +6,79% | 10,75 | 12,13 | 11,64 | 11,56 | 11,64 | 1.044 | 30.119.417 |
| 26/1/2024 | 11,35 | 10,90 | -3,96% | 10,74 | 11,51 | 11,10 | 10,90 | 11,05 | 916 | 27.053.022 |
| 25/1/2024 | 10,27 | 11,35 | +5,58% | 10,25 | 11,56 | 11,02 | 11,30 | 11,35 | 1.214 | 39.512.107 |
| 24/1/2024 | 11,00 | 10,75 | -4,61% | 10,04 | 11,26 | 10,57 | 10,65 | 10,75 | 1.660 | 43.573.091 |
| 23/1/2024 | 13,88 | 11,27 | -17,56% | 11,00 | 13,96 | 12,28 | 11,13 | 11,27 | 2.203 | 64.717.884 |
| 22/1/2024 | 13,54 | 13,67 | +2,78% | 12,93 | 13,97 | 13,44 | 13,54 | 13,67 | 981 | 35.343.309 |