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.
HAGA4 - HAGA S/A - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 1,20 | 1,22 | +0,83% | 1,19 | 1,22 | 1,20 | 1,21 | 1,22 | 22 | 1.274.400 |
| 28/4/2025 | 1,19 | 1,21 | -0,82% | 1,17 | 1,21 | 1,17 | 1,19 | 1,21 | 25 | 4.053.200 |
| 25/4/2025 | 1,22 | 1,22 | +2,52% | 1,17 | 1,22 | 1,19 | 1,19 | 1,22 | 7 | 607.300 |
| 24/4/2025 | 1,21 | 1,19 | +0,85% | 1,19 | 1,22 | 1,20 | 1,19 | 1,21 | 15 | 4.324.800 |
| 23/4/2025 | 1,21 | 1,18 | -0,84% | 1,18 | 1,22 | 1,19 | 1,18 | 1,21 | 29 | 8.937.000 |
| 22/4/2025 | 1,21 | 1,19 | +1,71% | 1,18 | 1,22 | 1,18 | 1,19 | 1,21 | 13 | 1.698.100 |
| 17/4/2025 | 1,22 | 1,17 | 0,00% | 1,17 | 1,22 | 1,17 | 1,18 | 1,22 | 7 | 176.100 |
| 16/4/2025 | 1,22 | 1,17 | 0,00% | 1,16 | 1,23 | 1,21 | 1,17 | 1,23 | 15 | 363.300 |
| 15/4/2025 | 1,21 | 1,17 | -3,31% | 1,17 | 1,21 | 1,19 | 1,17 | 1,21 | 4 | 47.600 |
| 14/4/2025 | 1,17 | 1,21 | -1,63% | 1,17 | 1,21 | 1,18 | 1,19 | 1,21 | 4 | 47.300 |
| 11/4/2025 | 1,17 | 1,23 | +2,50% | 1,17 | 1,23 | 1,21 | 1,20 | 1,23 | 6 | 157.800 |
| 10/4/2025 | 1,22 | 1,20 | -1,64% | 1,19 | 1,24 | 1,20 | 1,20 | 1,23 | 11 | 278.200 |
| 9/4/2025 | 1,17 | 1,22 | 0,00% | 1,15 | 1,22 | 1,21 | 1,16 | 1,21 | 11 | 545.300 |
| 8/4/2025 | 1,22 | 1,22 | +3,39% | 1,16 | 1,23 | 1,19 | 1,17 | 1,22 | 8 | 95.600 |
| 7/4/2025 | 1,22 | 1,18 | -4,07% | 1,15 | 1,23 | 1,17 | 1,18 | 1,22 | 27 | 1.159.700 |
| 4/4/2025 | 1,23 | 1,23 | 0,00% | 1,18 | 1,23 | 1,19 | 1,20 | 1,23 | 9 | 1.091.400 |
| 3/4/2025 | 1,22 | 1,23 | -0,81% | 1,20 | 1,23 | 1,21 | 1,21 | 1,23 | 7 | 121.300 |
| 2/4/2025 | 1,27 | 1,24 | +1,64% | 1,24 | 1,27 | 1,25 | 1,22 | 1,25 | 3 | 62.600 |
| 1/4/2025 | 1,21 | 1,22 | -3,17% | 1,21 | 1,27 | 1,23 | 1,21 | 1,25 | 3 | 37.000 |
| 31/3/2025 | 1,21 | 1,26 | -0,79% | 1,21 | 1,28 | 1,22 | 1,23 | 1,27 | 15 | 1.199.300 |
| 28/3/2025 | 1,24 | 1,27 | +2,42% | 1,24 | 1,27 | 1,25 | 1,25 | 1,27 | 6 | 275.700 |
| 27/3/2025 | 1,20 | 1,24 | +1,64% | 1,20 | 1,24 | 1,22 | 1,20 | 1,24 | 2 | 24.400 |
| 26/3/2025 | 1,27 | 1,22 | 0,00% | 1,21 | 1,28 | 1,24 | 1,21 | 1,25 | 10 | 136.800 |
| 25/3/2025 | 1,20 | 1,22 | -0,81% | 1,20 | 1,27 | 1,24 | 1,21 | 1,25 | 13 | 385.600 |
| 24/3/2025 | 1,24 | 1,23 | 0,00% | 1,22 | 1,25 | 1,23 | 1,23 | 1,26 | 17 | 5.492.100 |
| 21/3/2025 | 1,17 | 1,23 | +3,36% | 1,17 | 1,25 | 1,19 | 1,20 | 1,24 | 26 | 4.018.200 |
| 20/3/2025 | 1,17 | 1,19 | +0,85% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 2 | 35.300 |
| 19/3/2025 | 1,17 | 1,18 | 0,00% | 1,17 | 1,19 | 1,18 | 1,18 | 1,19 | 12 | 1.417.700 |
| 18/3/2025 | 1,18 | 1,18 | -0,84% | 1,18 | 1,19 | 1,18 | 1,18 | 1,19 | 9 | 2.061.800 |
| 17/3/2025 | 1,20 | 1,19 | -0,83% | 1,16 | 1,20 | 1,17 | 1,17 | 1,19 | 6 | 772.200 |
| 14/3/2025 | 1,16 | 1,20 | +3,45% | 1,16 | 1,20 | 1,17 | 1,17 | 1,20 | 4 | 2.418.800 |
| 13/3/2025 | 1,16 | 1,16 | -0,85% | 1,16 | 1,16 | 1,16 | 1,16 | 1,18 | 2 | 127.600 |
| 12/3/2025 | 1,17 | 1,17 | -0,85% | 1,17 | 1,17 | 1,17 | 1,17 | 1,18 | 4 | 117.000 |
| 11/3/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,28 | 1,19 | 1,18 | 1,20 | 18 | 2.975.800 |
| 10/3/2025 | 1,17 | 1,18 | 0,00% | 1,16 | 1,18 | 1,17 | 1,16 | 1,18 | 13 | 974.600 |
| 7/3/2025 | 1,18 | 1,18 | +1,72% | 1,15 | 1,18 | 1,17 | 1,16 | 1,17 | 31 | 2.424.400 |
| 6/3/2025 | 1,15 | 1,16 | -0,85% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 10 | 174.300 |
| 5/3/2025 | 1,17 | 1,17 | 0,00% | 1,17 | 1,18 | 1,17 | 1,15 | 1,17 | 3 | 70.300 |
| 28/2/2025 | 1,18 | 1,17 | -1,68% | 1,17 | 1,18 | 1,17 | 1,17 | 1,19 | 5 | 188.200 |
| 27/2/2025 | 1,18 | 1,19 | +1,71% | 1,16 | 1,19 | 1,17 | 1,15 | 1,17 | 12 | 527.200 |
| 26/2/2025 | 1,18 | 1,17 | 0,00% | 1,15 | 1,18 | 1,16 | 1,15 | 1,17 | 23 | 790.300 |
| 25/2/2025 | 1,15 | 1,17 | 0,00% | 1,14 | 1,18 | 1,15 | 1,15 | 1,17 | 34 | 916.300 |
| 24/2/2025 | 1,17 | 1,17 | +1,74% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 7 | 151.800 |
| 21/2/2025 | 1,16 | 1,15 | -2,54% | 1,15 | 1,18 | 1,15 | 1,15 | 1,17 | 15 | 1.402.500 |
| 20/2/2025 | 1,20 | 1,18 | +1,72% | 1,16 | 1,20 | 1,17 | 1,16 | 1,17 | 16 | 470.800 |
| 19/2/2025 | 1,20 | 1,16 | -3,33% | 1,16 | 1,22 | 1,17 | 1,16 | 1,19 | 17 | 750.100 |
| 18/2/2025 | 1,22 | 1,20 | -1,64% | 1,17 | 1,22 | 1,19 | 1,18 | 1,20 | 24 | 2.441.700 |
| 17/2/2025 | 1,20 | 1,22 | +1,67% | 1,20 | 1,23 | 1,21 | 1,19 | 1,21 | 7 | 193.700 |
| 14/2/2025 | 1,21 | 1,20 | +1,69% | 1,19 | 1,21 | 1,20 | 1,17 | 1,21 | 5 | 564.000 |
| 13/2/2025 | 1,20 | 1,18 | -3,28% | 1,17 | 1,22 | 1,19 | 1,17 | 1,19 | 17 | 988.200 |
| 12/2/2025 | 1,22 | 1,22 | +2,52% | 1,16 | 1,22 | 1,17 | 1,17 | 1,19 | 4 | 82.400 |
| 11/2/2025 | 1,18 | 1,19 | +0,85% | 1,18 | 1,19 | 1,18 | 1,17 | 1,19 | 4 | 190.100 |
| 10/2/2025 | 1,23 | 1,18 | -0,84% | 1,16 | 1,23 | 1,18 | 1,16 | 1,18 | 8 | 106.800 |
| 7/2/2025 | 1,21 | 1,19 | -0,83% | 1,17 | 1,21 | 1,17 | 1,17 | 1,19 | 11 | 211.800 |
| 6/2/2025 | 1,17 | 1,20 | +0,84% | 1,17 | 1,20 | 1,17 | 1,17 | 1,19 | 18 | 1.680.000 |
| 5/2/2025 | 1,15 | 1,19 | +2,59% | 1,15 | 1,20 | 1,16 | 1,17 | 1,19 | 20 | 548.400 |
| 4/2/2025 | 1,20 | 1,16 | -1,69% | 1,16 | 1,22 | 1,17 | 1,16 | 1,17 | 35 | 1.113.300 |
| 3/2/2025 | 1,18 | 1,18 | -1,67% | 1,18 | 1,18 | 1,18 | 1,17 | 1,19 | 1 | 11.800 |
| 31/1/2025 | 1,21 | 1,20 | +2,56% | 1,16 | 1,21 | 1,16 | 1,17 | 1,20 | 20 | 3.162.000 |
| 30/1/2025 | 1,17 | 1,17 | 0,00% | 1,15 | 1,17 | 1,15 | 1,16 | 1,18 | 11 | 776.200 |
| 29/1/2025 | 1,18 | 1,17 | -1,68% | 1,16 | 1,18 | 1,17 | 1,16 | 1,17 | 4 | 234.000 |
| 28/1/2025 | 1,19 | 1,19 | -0,83% | 1,19 | 1,19 | 1,19 | 1,18 | 1,20 | 1 | 11.900 |
| 27/1/2025 | 1,19 | 1,20 | +0,84% | 1,19 | 1,20 | 1,19 | 1,17 | 1,21 | 3 | 263.800 |
| 24/1/2025 | 1,18 | 1,19 | 0,00% | 1,16 | 1,19 | 1,17 | 1,17 | 1,19 | 8 | 433.600 |
| 23/1/2025 | 1,17 | 1,19 | +1,71% | 1,15 | 1,19 | 1,16 | 1,16 | 1,19 | 12 | 976.000 |
| 22/1/2025 | 1,17 | 1,17 | -0,85% | 1,16 | 1,18 | 1,16 | 1,17 | 1,19 | 5 | 221.600 |
| 21/1/2025 | 1,21 | 1,18 | 0,00% | 1,16 | 1,21 | 1,16 | 1,16 | 1,19 | 8 | 175.400 |
| 20/1/2025 | 1,17 | 1,18 | -2,48% | 1,17 | 1,20 | 1,17 | 1,17 | 1,19 | 10 | 964.600 |
| 17/1/2025 | 1,25 | 1,21 | -1,63% | 1,18 | 1,25 | 1,20 | 1,18 | 1,22 | 13 | 1.411.800 |
| 16/1/2025 | 1,23 | 1,23 | +1,65% | 1,17 | 1,25 | 1,22 | 1,18 | 1,24 | 19 | 1.392.400 |
| 15/1/2025 | 1,19 | 1,21 | +1,68% | 1,18 | 1,21 | 1,19 | 1,17 | 1,21 | 13 | 1.451.900 |
| 14/1/2025 | 1,17 | 1,19 | +4,39% | 1,16 | 1,19 | 1,16 | 1,16 | 1,19 | 7 | 875.800 |
| 13/1/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,17 | 3 | 125.400 |
| 10/1/2025 | 1,14 | 1,14 | -0,87% | 1,14 | 1,14 | 1,14 | 1,14 | 1,16 | 1 | 114.000 |
| 9/1/2025 | 1,14 | 1,15 | 0,00% | 1,13 | 1,18 | 1,14 | 1,14 | 1,16 | 13 | 585.300 |
| 8/1/2025 | 1,17 | 1,15 | -5,74% | 1,13 | 1,20 | 1,14 | 1,14 | 1,17 | 17 | 1.870.600 |
| 7/1/2025 | 1,20 | 1,22 | +4,27% | 1,20 | 1,22 | 1,20 | 1,17 | 1,21 | 5 | 96.400 |
| 6/1/2025 | 1,18 | 1,17 | +1,74% | 1,17 | 1,21 | 1,19 | 1,17 | 1,20 | 9 | 1.280.600 |
| 3/1/2025 | 1,15 | 1,15 | -0,86% | 1,15 | 1,18 | 1,15 | 1,15 | 1,17 | 14 | 553.000 |
| 2/1/2025 | 1,18 | 1,16 | +0,87% | 1,15 | 1,18 | 1,15 | 1,15 | 1,16 | 11 | 1.001.400 |
| 30/12/2024 | 1,15 | 1,15 | 0,00% | 1,15 | 1,23 | 1,16 | 1,15 | 1,16 | 20 | 1.169.900 |
| 27/12/2024 | 1,20 | 1,15 | -0,86% | 1,15 | 1,20 | 1,16 | 1,15 | 1,18 | 9 | 360.000 |
| 26/12/2024 | 1,22 | 1,16 | -3,33% | 1,16 | 1,22 | 1,19 | 1,16 | 1,20 | 3 | 35.800 |
| 23/12/2024 | 1,19 | 1,20 | +0,84% | 1,15 | 1,21 | 1,19 | 1,16 | 1,21 | 14 | 251.200 |
| 20/12/2024 | 1,19 | 1,19 | +1,71% | 1,17 | 1,19 | 1,18 | 1,17 | 1,19 | 9 | 402.000 |
| 19/12/2024 | 1,14 | 1,17 | +2,63% | 1,14 | 1,18 | 1,16 | 1,15 | 1,17 | 7 | 384.500 |
| 18/12/2024 | 1,31 | 1,14 | -11,63% | 1,14 | 1,31 | 1,16 | 1,14 | 1,18 | 102 | 8.132.000 |
| 17/12/2024 | 1,31 | 1,29 | 0,00% | 1,29 | 1,31 | 1,30 | 1,23 | 1,29 | 2 | 26.000 |
| 16/12/2024 | 1,23 | 1,29 | 0,00% | 1,22 | 1,31 | 1,26 | 1,24 | 1,29 | 14 | 265.900 |
| 13/12/2024 | 1,31 | 1,29 | +1,57% | 1,26 | 1,31 | 1,27 | 1,26 | 1,29 | 10 | 242.100 |
| 12/12/2024 | 1,30 | 1,27 | -3,79% | 1,24 | 1,32 | 1,24 | 1,24 | 1,27 | 9 | 1.336.700 |
| 11/12/2024 | 1,25 | 1,32 | +2,33% | 1,20 | 1,32 | 1,25 | 1,26 | 1,31 | 47 | 2.440.400 |
| 10/12/2024 | 1,26 | 1,29 | +4,03% | 1,24 | 1,29 | 1,26 | 1,25 | 1,27 | 23 | 899.900 |
| 9/12/2024 | 1,25 | 1,24 | -6,06% | 1,23 | 1,29 | 1,25 | 1,24 | 1,26 | 22 | 1.439.200 |
| 6/12/2024 | 1,34 | 1,32 | +0,76% | 1,30 | 1,34 | 1,31 | 1,28 | 1,32 | 11 | 197.700 |
| 5/12/2024 | 1,30 | 1,31 | +0,77% | 1,28 | 1,34 | 1,30 | 1,28 | 1,31 | 25 | 1.093.600 |
| 4/12/2024 | 1,24 | 1,30 | +4,84% | 1,24 | 1,35 | 1,30 | 1,27 | 1,30 | 60 | 3.743.200 |
| 3/12/2024 | 1,22 | 1,24 | +0,81% | 1,20 | 1,24 | 1,21 | 1,23 | 1,24 | 18 | 865.100 |
| 2/12/2024 | 1,23 | 1,23 | -1,60% | 1,23 | 1,23 | 1,23 | 1,22 | 1,23 | 1 | 12.300 |
| 29/11/2024 | 1,24 | 1,25 | -1,57% | 1,22 | 1,27 | 1,23 | 1,23 | 1,25 | 18 | 604.300 |
| 28/11/2024 | 1,25 | 1,27 | 0,00% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 16 | 276.200 |
| 27/11/2024 | 1,28 | 1,27 | -0,78% | 1,25 | 1,29 | 1,26 | 1,25 | 1,27 | 27 | 1.061.800 |
| 26/11/2024 | 1,28 | 1,28 | -1,54% | 1,26 | 1,28 | 1,26 | 1,26 | 1,28 | 18 | 1.114.400 |
| 25/11/2024 | 1,32 | 1,30 | -1,52% | 1,27 | 1,34 | 1,30 | 1,28 | 1,30 | 13 | 288.100 |
| 22/11/2024 | 1,28 | 1,32 | +1,54% | 1,26 | 1,32 | 1,28 | 1,27 | 1,32 | 31 | 1.106.500 |
| 21/11/2024 | 1,30 | 1,30 | -1,52% | 1,26 | 1,31 | 1,27 | 1,26 | 1,30 | 16 | 613.700 |
| 19/11/2024 | 1,31 | 1,32 | 0,00% | 1,31 | 1,32 | 1,31 | 1,30 | 1,32 | 6 | 394.300 |
| 18/11/2024 | 1,33 | 1,32 | -1,49% | 1,29 | 1,35 | 1,32 | 1,29 | 1,32 | 13 | 597.700 |
| 14/11/2024 | 1,32 | 1,34 | +2,29% | 1,29 | 1,39 | 1,32 | 1,29 | 1,35 | 45 | 2.643.400 |
| 13/11/2024 | 1,28 | 1,31 | -0,76% | 1,27 | 1,34 | 1,30 | 1,29 | 1,31 | 22 | 2.221.200 |
| 12/11/2024 | 1,28 | 1,32 | +2,33% | 1,28 | 1,34 | 1,30 | 1,29 | 1,31 | 38 | 3.195.100 |
| 11/11/2024 | 1,28 | 1,29 | 0,00% | 1,24 | 1,29 | 1,26 | 1,25 | 1,29 | 33 | 1.726.400 |
| 8/11/2024 | 1,26 | 1,29 | 0,00% | 1,26 | 1,29 | 1,28 | 1,26 | 1,29 | 8 | 204.900 |
| 7/11/2024 | 1,29 | 1,29 | -0,77% | 1,26 | 1,30 | 1,27 | 1,26 | 1,29 | 17 | 470.100 |
| 6/11/2024 | 1,27 | 1,30 | 0,00% | 1,27 | 1,30 | 1,28 | 1,26 | 1,29 | 4 | 51.400 |
| 5/11/2024 | 1,30 | 1,30 | 0,00% | 1,26 | 1,31 | 1,27 | 1,27 | 1,29 | 15 | 511.800 |
| 4/11/2024 | 1,30 | 1,30 | 0,00% | 1,30 | 1,31 | 1,30 | 1,29 | 1,30 | 6 | 117.200 |
| 1/11/2024 | 1,30 | 1,30 | -0,76% | 1,27 | 1,31 | 1,29 | 1,29 | 1,30 | 18 | 387.600 |
| 31/10/2024 | 1,28 | 1,31 | 0,00% | 1,26 | 1,31 | 1,28 | 1,27 | 1,30 | 13 | 269.800 |
| 30/10/2024 | 1,29 | 1,31 | +1,55% | 1,29 | 1,31 | 1,29 | 1,28 | 1,30 | 12 | 2.432.000 |
| 29/10/2024 | 1,27 | 1,29 | +0,78% | 1,27 | 1,30 | 1,28 | 1,27 | 1,29 | 31 | 795.300 |
| 28/10/2024 | 1,26 | 1,28 | 0,00% | 1,26 | 1,32 | 1,28 | 1,28 | 1,29 | 69 | 4.306.200 |
| 25/10/2024 | 1,28 | 1,28 | 0,00% | 1,24 | 1,28 | 1,25 | 1,26 | 1,28 | 42 | 2.579.600 |
| 24/10/2024 | 1,29 | 1,28 | -1,54% | 1,22 | 1,30 | 1,25 | 1,25 | 1,28 | 109 | 10.664.900 |
| 23/10/2024 | 1,29 | 1,30 | -0,76% | 1,27 | 1,32 | 1,28 | 1,28 | 1,30 | 21 | 1.158.700 |
| 22/10/2024 | 1,32 | 1,31 | +2,34% | 1,28 | 1,33 | 1,30 | 1,29 | 1,31 | 12 | 364.500 |
| 21/10/2024 | 1,30 | 1,28 | -1,54% | 1,25 | 1,37 | 1,28 | 1,27 | 1,28 | 126 | 30.421.100 |
| 18/10/2024 | 1,23 | 1,30 | +4,84% | 1,23 | 1,32 | 1,26 | 1,28 | 1,30 | 72 | 9.257.900 |
| 17/10/2024 | 1,18 | 1,24 | +5,08% | 1,17 | 1,25 | 1,20 | 1,22 | 1,24 | 64 | 6.603.100 |
| 16/10/2024 | 1,16 | 1,18 | 0,00% | 1,16 | 1,18 | 1,16 | 1,16 | 1,18 | 20 | 396.300 |
| 15/10/2024 | 1,19 | 1,18 | -1,67% | 1,17 | 1,20 | 1,18 | 1,17 | 1,18 | 10 | 951.100 |
| 14/10/2024 | 1,18 | 1,20 | +2,56% | 1,17 | 1,22 | 1,19 | 1,17 | 1,19 | 44 | 6.205.400 |
| 11/10/2024 | 1,16 | 1,17 | -1,68% | 1,16 | 1,17 | 1,16 | 1,16 | 1,18 | 4 | 58.100 |
| 10/10/2024 | 1,15 | 1,19 | +1,71% | 1,15 | 1,19 | 1,16 | 1,17 | 1,18 | 27 | 1.130.500 |
| 9/10/2024 | 1,16 | 1,17 | 0,00% | 1,15 | 1,17 | 1,15 | 1,16 | 1,17 | 14 | 392.000 |
| 8/10/2024 | 1,18 | 1,17 | -1,68% | 1,17 | 1,18 | 1,17 | 1,16 | 1,18 | 23 | 741.200 |
| 7/10/2024 | 1,18 | 1,19 | +0,85% | 1,17 | 1,19 | 1,17 | 1,16 | 1,19 | 13 | 635.300 |
| 4/10/2024 | 1,17 | 1,18 | +0,85% | 1,17 | 1,19 | 1,18 | 1,17 | 1,19 | 15 | 767.700 |
| 3/10/2024 | 1,17 | 1,17 | -0,85% | 1,16 | 1,18 | 1,17 | 1,17 | 1,18 | 9 | 245.700 |
| 2/10/2024 | 1,19 | 1,18 | +0,85% | 1,18 | 1,20 | 1,18 | 1,16 | 1,19 | 13 | 1.388.600 |
| 1/10/2024 | 1,17 | 1,17 | -0,85% | 1,16 | 1,20 | 1,18 | 1,17 | 1,19 | 30 | 2.248.500 |
| 30/9/2024 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,17 | 1,18 | 1,19 | 5 | 211.300 |
| 26/9/2024 | 1,18 | 1,18 | 0,00% | 1,17 | 1,18 | 1,17 | 1,16 | 1,18 | 5 | 105.500 |
| 24/9/2024 | 1,17 | 1,18 | 0,00% | 1,16 | 1,18 | 1,16 | 1,17 | 1,18 | 13 | 630.600 |
| 23/9/2024 | 1,17 | 1,18 | +1,72% | 1,16 | 1,18 | 1,16 | 1,16 | 1,18 | 14 | 326.700 |
| 20/9/2024 | 1,16 | 1,16 | -0,85% | 1,15 | 1,18 | 1,15 | 1,16 | 1,17 | 16 | 2.899.800 |
| 19/9/2024 | 1,16 | 1,17 | +0,86% | 1,15 | 1,18 | 1,17 | 1,16 | 1,17 | 31 | 2.709.600 |
| 18/9/2024 | 1,17 | 1,16 | -0,85% | 1,16 | 1,19 | 1,16 | 1,16 | 1,17 | 39 | 3.315.200 |
| 17/9/2024 | 1,18 | 1,17 | -1,68% | 1,17 | 1,18 | 1,17 | 1,17 | 1,18 | 7 | 281.300 |
| 16/9/2024 | 1,19 | 1,19 | 0,00% | 1,19 | 1,20 | 1,19 | 1,18 | 1,20 | 16 | 1.941.000 |
| 13/9/2024 | 1,18 | 1,19 | +0,85% | 1,16 | 1,19 | 1,17 | 1,19 | 1,20 | 29 | 2.417.500 |
| 12/9/2024 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,18 | 1,19 | 4 | 141.600 |
| 11/9/2024 | 1,17 | 1,18 | +0,85% | 1,17 | 1,18 | 1,17 | 1,17 | 1,18 | 5 | 141.400 |
| 10/9/2024 | 1,18 | 1,17 | -0,85% | 1,17 | 1,19 | 1,17 | 1,17 | 1,18 | 8 | 353.400 |
| 9/9/2024 | 1,18 | 1,18 | 0,00% | 1,17 | 1,18 | 1,17 | 1,17 | 1,18 | 7 | 719.700 |
| 6/9/2024 | 1,18 | 1,18 | 0,00% | 1,17 | 1,18 | 1,17 | 1,17 | 1,19 | 7 | 211.200 |
| 5/9/2024 | 1,20 | 1,18 | -0,84% | 1,17 | 1,20 | 1,17 | 1,18 | 1,19 | 16 | 576.800 |
| 4/9/2024 | 1,19 | 1,19 | +0,85% | 1,19 | 1,25 | 1,21 | 1,19 | 1,21 | 23 | 1.023.500 |
| 3/9/2024 | 1,16 | 1,18 | 0,00% | 1,15 | 1,18 | 1,17 | 1,17 | 1,18 | 21 | 1.685.900 |
| 2/9/2024 | 1,16 | 1,18 | -0,84% | 1,16 | 1,19 | 1,16 | 1,16 | 1,18 | 18 | 1.933.200 |
| 30/8/2024 | 1,18 | 1,19 | +1,71% | 1,16 | 1,19 | 1,17 | 1,17 | 1,19 | 13 | 375.000 |
| 29/8/2024 | 1,16 | 1,17 | +1,74% | 1,16 | 1,21 | 1,17 | 1,16 | 1,17 | 17 | 471.500 |
| 28/8/2024 | 1,18 | 1,15 | -2,54% | 1,15 | 1,19 | 1,15 | 1,15 | 1,17 | 12 | 1.229.500 |
| 27/8/2024 | 1,21 | 1,18 | -2,48% | 1,17 | 1,23 | 1,19 | 1,18 | 1,20 | 56 | 3.011.700 |
| 26/8/2024 | 1,16 | 1,21 | +3,42% | 1,15 | 1,22 | 1,19 | 1,18 | 1,21 | 37 | 1.845.500 |
| 23/8/2024 | 1,17 | 1,17 | 0,00% | 1,16 | 1,18 | 1,16 | 1,17 | 1,18 | 12 | 899.900 |
| 22/8/2024 | 1,17 | 1,17 | -0,85% | 1,15 | 1,17 | 1,16 | 1,17 | 1,18 | 11 | 408.700 |
| 21/8/2024 | 1,17 | 1,18 | 0,00% | 1,15 | 1,18 | 1,17 | 1,16 | 1,18 | 17 | 3.515.100 |
| 20/8/2024 | 1,15 | 1,18 | +1,72% | 1,15 | 1,18 | 1,15 | 1,16 | 1,17 | 21 | 1.350.900 |
| 19/8/2024 | 1,16 | 1,16 | +0,87% | 1,14 | 1,16 | 1,14 | 1,16 | 1,17 | 84 | 6.528.700 |
| 16/8/2024 | 1,15 | 1,15 | +0,88% | 1,15 | 1,16 | 1,15 | 1,15 | 1,16 | 12 | 1.138.600 |
| 15/8/2024 | 1,15 | 1,14 | -2,56% | 1,13 | 1,17 | 1,14 | 1,14 | 1,16 | 47 | 3.031.800 |
| 14/8/2024 | 1,16 | 1,17 | 0,00% | 1,16 | 1,19 | 1,16 | 1,16 | 1,18 | 15 | 432.300 |
| 13/8/2024 | 1,21 | 1,17 | -3,31% | 1,15 | 1,27 | 1,19 | 1,16 | 1,17 | 79 | 4.464.600 |
| 12/8/2024 | 1,20 | 1,21 | +0,83% | 1,20 | 1,30 | 1,26 | 1,21 | 1,25 | 77 | 12.518.500 |
| 9/8/2024 | 1,20 | 1,20 | 0,00% | 1,18 | 1,20 | 1,19 | 1,18 | 1,20 | 14 | 1.157.900 |
| 8/8/2024 | 1,17 | 1,20 | +3,45% | 1,17 | 1,27 | 1,22 | 1,20 | 1,24 | 41 | 1.554.200 |
| 7/8/2024 | 1,16 | 1,16 | 0,00% | 1,16 | 1,16 | 1,16 | 1,16 | 1,18 | 5 | 406.000 |
| 6/8/2024 | 1,14 | 1,16 | +1,75% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 9 | 229.400 |
| 5/8/2024 | 1,18 | 1,14 | -1,72% | 1,13 | 1,18 | 1,14 | 1,14 | 1,15 | 27 | 4.582.700 |
| 2/8/2024 | 1,18 | 1,16 | -1,69% | 1,16 | 1,19 | 1,17 | 1,16 | 1,18 | 8 | 351.500 |
| 1/8/2024 | 1,16 | 1,18 | +1,72% | 1,16 | 1,18 | 1,17 | 1,18 | 1,20 | 13 | 246.900 |
| 31/7/2024 | 1,16 | 1,16 | 0,00% | 1,16 | 1,16 | 1,16 | 1,16 | 1,17 | 2 | 104.400 |
| 30/7/2024 | 1,15 | 1,16 | +0,87% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 5 | 104.800 |
| 29/7/2024 | 1,18 | 1,15 | -1,71% | 1,15 | 1,20 | 1,16 | 1,15 | 1,18 | 18 | 945.500 |
| 26/7/2024 | 1,18 | 1,17 | 0,00% | 1,17 | 1,18 | 1,17 | 1,17 | 1,18 | 10 | 644.500 |
| 25/7/2024 | 1,18 | 1,17 | 0,00% | 1,17 | 1,19 | 1,18 | 1,17 | 1,20 | 11 | 154.000 |
| 24/7/2024 | 1,19 | 1,17 | -0,85% | 1,16 | 1,19 | 1,17 | 1,16 | 1,18 | 15 | 245.900 |
| 23/7/2024 | 1,15 | 1,18 | +1,72% | 1,15 | 1,18 | 1,15 | 1,16 | 1,19 | 7 | 243.300 |
| 22/7/2024 | 1,17 | 1,16 | 0,00% | 1,16 | 1,17 | 1,16 | 1,16 | 1,18 | 9 | 407.100 |
| 19/7/2024 | 1,16 | 1,16 | -0,85% | 1,15 | 1,16 | 1,15 | 1,15 | 1,17 | 6 | 393.200 |
| 18/7/2024 | 1,18 | 1,17 | -0,85% | 1,16 | 1,18 | 1,17 | 1,16 | 1,17 | 15 | 681.200 |
| 17/7/2024 | 1,19 | 1,18 | 0,00% | 1,18 | 1,19 | 1,18 | 1,18 | 1,19 | 7 | 190.300 |
| 16/7/2024 | 1,20 | 1,18 | -4,07% | 1,17 | 1,20 | 1,17 | 1,17 | 1,19 | 32 | 1.448.000 |
| 15/7/2024 | 1,18 | 1,23 | +3,36% | 1,17 | 1,23 | 1,20 | 1,19 | 1,23 | 46 | 2.392.600 |
| 12/7/2024 | 1,19 | 1,19 | -0,83% | 1,19 | 1,19 | 1,19 | 1,18 | 1,20 | 7 | 261.800 |
| 11/7/2024 | 1,18 | 1,20 | +1,69% | 1,17 | 1,20 | 1,18 | 1,18 | 1,21 | 23 | 903.600 |
| 10/7/2024 | 1,17 | 1,18 | +0,85% | 1,17 | 1,18 | 1,17 | 1,17 | 1,19 | 8 | 257.600 |
| 9/7/2024 | 1,16 | 1,17 | 0,00% | 1,16 | 1,18 | 1,17 | 1,17 | 1,18 | 8 | 294.100 |
| 8/7/2024 | 1,16 | 1,17 | +1,74% | 1,16 | 1,17 | 1,16 | 1,15 | 1,17 | 11 | 326.600 |
| 5/7/2024 | 1,16 | 1,15 | 0,00% | 1,15 | 1,16 | 1,15 | 1,15 | 1,16 | 22 | 2.076.800 |
| 4/7/2024 | 1,14 | 1,15 | +1,77% | 1,14 | 1,16 | 1,15 | 1,14 | 1,15 | 15 | 483.300 |
| 3/7/2024 | 1,14 | 1,13 | -1,74% | 1,13 | 1,15 | 1,13 | 1,13 | 1,15 | 21 | 1.070.300 |
| 2/7/2024 | 1,15 | 1,15 | +0,88% | 1,14 | 1,17 | 1,15 | 1,14 | 1,15 | 38 | 1.266.000 |
| 1/7/2024 | 1,14 | 1,14 | 0,00% | 1,13 | 1,15 | 1,13 | 1,14 | 1,15 | 24 | 1.982.800 |
| 28/6/2024 | 1,17 | 1,14 | -2,56% | 1,14 | 1,17 | 1,14 | 1,14 | 1,17 | 17 | 1.043.500 |
| 27/6/2024 | 1,16 | 1,17 | +1,74% | 1,16 | 1,17 | 1,16 | 1,17 | 1,18 | 13 | 1.080.600 |
| 26/6/2024 | 1,16 | 1,15 | -2,54% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 26 | 1.226.000 |
| 25/6/2024 | 1,18 | 1,18 | -2,48% | 1,16 | 1,18 | 1,16 | 1,17 | 1,18 | 32 | 1.108.800 |
| 24/6/2024 | 1,19 | 1,21 | +1,68% | 1,18 | 1,21 | 1,18 | 1,18 | 1,21 | 8 | 439.100 |
| 21/6/2024 | 1,19 | 1,19 | +0,85% | 1,17 | 1,21 | 1,18 | 1,19 | 1,20 | 24 | 687.400 |
| 20/6/2024 | 1,17 | 1,18 | -1,67% | 1,17 | 1,27 | 1,21 | 1,18 | 1,22 | 34 | 1.513.200 |
| 19/6/2024 | 1,20 | 1,20 | -2,44% | 1,16 | 1,23 | 1,18 | 1,18 | 1,20 | 44 | 2.171.700 |
| 18/6/2024 | 1,18 | 1,23 | +2,50% | 1,18 | 1,25 | 1,20 | 1,21 | 1,23 | 45 | 2.590.900 |
| 17/6/2024 | 1,17 | 1,20 | +2,56% | 1,17 | 1,20 | 1,18 | 1,18 | 1,19 | 14 | 449.200 |
| 14/6/2024 | 1,17 | 1,17 | -0,85% | 1,16 | 1,17 | 1,16 | 1,16 | 1,17 | 11 | 1.074.200 |
| 13/6/2024 | 1,18 | 1,18 | -0,84% | 1,16 | 1,19 | 1,18 | 1,17 | 1,18 | 22 | 815.300 |
| 12/6/2024 | 1,20 | 1,19 | +0,85% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 11 | 712.700 |
| 11/6/2024 | 1,19 | 1,18 | -0,84% | 1,18 | 1,19 | 1,18 | 1,18 | 1,20 | 17 | 721.500 |
| 10/6/2024 | 1,19 | 1,19 | -0,83% | 1,19 | 1,31 | 1,25 | 1,19 | 1,20 | 39 | 2.346.600 |
| 7/6/2024 | 1,22 | 1,20 | -1,64% | 1,19 | 1,22 | 1,19 | 1,20 | 1,21 | 21 | 682.800 |
| 6/6/2024 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,20 | 1,22 | 2 | 73.200 |
| 5/6/2024 | 1,21 | 1,22 | +0,83% | 1,20 | 1,27 | 1,21 | 1,21 | 1,25 | 30 | 1.770.400 |
| 4/6/2024 | 1,19 | 1,21 | +1,68% | 1,18 | 1,22 | 1,20 | 1,21 | 1,22 | 22 | 1.528.600 |
| 3/6/2024 | 1,22 | 1,19 | -0,83% | 1,19 | 1,24 | 1,21 | 1,19 | 1,20 | 34 | 1.831.300 |
| 31/5/2024 | 1,33 | 1,20 | -6,98% | 1,20 | 1,45 | 1,29 | 1,20 | 1,21 | 100 | 7.354.100 |
| 29/5/2024 | 1,25 | 1,29 | +2,38% | 1,23 | 1,35 | 1,30 | 1,28 | 1,29 | 34 | 2.457.500 |
| 28/5/2024 | 1,26 | 1,26 | -2,33% | 1,23 | 1,32 | 1,26 | 1,26 | 1,31 | 30 | 2.768.100 |
| 27/5/2024 | 1,32 | 1,29 | +1,57% | 1,23 | 1,33 | 1,27 | 1,26 | 1,29 | 19 | 844.000 |
| 24/5/2024 | 1,27 | 1,27 | 0,00% | 1,27 | 1,28 | 1,27 | 1,27 | 1,29 | 7 | 255.700 |
| 23/5/2024 | 1,27 | 1,27 | -1,55% | 1,25 | 1,32 | 1,27 | 1,27 | 1,30 | 21 | 2.310.600 |
| 22/5/2024 | 1,34 | 1,29 | -3,73% | 1,26 | 1,34 | 1,29 | 1,25 | 1,29 | 51 | 1.718.600 |
| 21/5/2024 | 1,18 | 1,34 | +10,74% | 1,18 | 1,40 | 1,30 | 1,31 | 1,34 | 59 | 3.725.200 |
| 20/5/2024 | 1,21 | 1,21 | 0,00% | 1,18 | 1,23 | 1,20 | 1,21 | 1,23 | 13 | 228.100 |
| 17/5/2024 | 1,20 | 1,21 | +0,83% | 1,19 | 1,21 | 1,20 | 1,20 | 1,21 | 6 | 72.300 |
| 16/5/2024 | 1,22 | 1,20 | -6,25% | 1,20 | 1,27 | 1,22 | 1,20 | 1,25 | 17 | 1.287.700 |
| 15/5/2024 | 1,18 | 1,28 | +5,79% | 1,15 | 1,35 | 1,25 | 1,23 | 1,28 | 86 | 3.459.700 |
| 14/5/2024 | 1,21 | 1,21 | 0,00% | 1,18 | 1,21 | 1,18 | 1,18 | 1,22 | 14 | 853.200 |
| 13/5/2024 | 1,26 | 1,21 | -3,97% | 1,21 | 1,26 | 1,23 | 1,20 | 1,26 | 26 | 2.144.400 |
| 10/5/2024 | 1,30 | 1,26 | -3,08% | 1,25 | 1,30 | 1,26 | 1,25 | 1,26 | 14 | 340.800 |
| 9/5/2024 | 1,30 | 1,30 | -3,70% | 1,28 | 1,30 | 1,29 | 1,28 | 1,30 | 17 | 971.600 |
| 8/5/2024 | 1,34 | 1,35 | +3,05% | 1,30 | 1,35 | 1,34 | 1,31 | 1,35 | 17 | 429.000 |
| 7/5/2024 | 1,33 | 1,31 | -1,50% | 1,29 | 1,35 | 1,32 | 1,31 | 1,33 | 11 | 714.500 |
| 6/5/2024 | 1,34 | 1,33 | -5,00% | 1,33 | 1,42 | 1,34 | 1,33 | 1,36 | 35 | 2.531.500 |
| 3/5/2024 | 1,25 | 1,40 | +12,00% | 1,24 | 1,45 | 1,33 | 1,35 | 1,40 | 129 | 10.513.500 |
| 2/5/2024 | 1,20 | 1,25 | +2,46% | 1,19 | 1,25 | 1,22 | 1,21 | 1,24 | 38 | 2.417.800 |
| 30/4/2024 | 1,17 | 1,22 | +6,09% | 1,13 | 1,23 | 1,20 | 1,20 | 1,22 | 57 | 3.322.500 |