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.
HBOR3 - HELBOR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,40 | 1,48 | +7,25% | 1,40 | 1,53 | 1,44 | 1,48 | 1,50 | 1.199 | 157.887.200 |
| 20/1/2025 | 1,38 | 1,38 | +0,73% | 1,34 | 1,39 | 1,37 | 1,38 | 1,39 | 466 | 67.717.500 |
| 17/1/2025 | 1,36 | 1,37 | +0,74% | 1,34 | 1,39 | 1,36 | 1,37 | 1,38 | 762 | 158.257.900 |
| 16/1/2025 | 1,40 | 1,36 | -1,45% | 1,36 | 1,42 | 1,37 | 1,36 | 1,37 | 654 | 97.243.700 |
| 15/1/2025 | 1,34 | 1,38 | +2,99% | 1,34 | 1,42 | 1,36 | 1,38 | 1,41 | 1.023 | 212.523.200 |
| 14/1/2025 | 1,32 | 1,34 | +2,29% | 1,30 | 1,35 | 1,32 | 1,33 | 1,34 | 573 | 127.583.000 |
| 13/1/2025 | 1,35 | 1,31 | -2,96% | 1,31 | 1,36 | 1,33 | 1,31 | 1,33 | 657 | 144.169.200 |
| 10/1/2025 | 1,37 | 1,35 | -1,46% | 1,33 | 1,38 | 1,35 | 1,35 | 1,36 | 585 | 111.274.700 |
| 9/1/2025 | 1,37 | 1,37 | 0,00% | 1,37 | 1,40 | 1,38 | 1,37 | 1,38 | 236 | 52.718.300 |
| 8/1/2025 | 1,40 | 1,37 | -2,14% | 1,37 | 1,40 | 1,37 | 1,37 | 1,39 | 329 | 78.016.300 |
| 7/1/2025 | 1,40 | 1,40 | +0,72% | 1,39 | 1,44 | 1,41 | 1,40 | 1,42 | 593 | 126.603.600 |
| 6/1/2025 | 1,38 | 1,39 | +1,46% | 1,36 | 1,46 | 1,41 | 1,39 | 1,41 | 722 | 194.957.800 |
| 3/1/2025 | 1,42 | 1,37 | -0,72% | 1,37 | 1,42 | 1,38 | 1,37 | 1,38 | 511 | 60.396.000 |
| 2/1/2025 | 1,39 | 1,38 | 0,00% | 1,36 | 1,41 | 1,38 | 1,38 | 1,40 | 468 | 65.405.100 |
| 30/12/2024 | 1,40 | 1,38 | 0,00% | 1,36 | 1,41 | 1,38 | 1,38 | 1,41 | 642 | 76.254.400 |
| 27/12/2024 | 1,39 | 1,38 | -0,72% | 1,37 | 1,41 | 1,38 | 1,38 | 1,39 | 375 | 65.574.300 |
| 26/12/2024 | 1,41 | 1,39 | -0,71% | 1,38 | 1,45 | 1,40 | 1,39 | 1,41 | 384 | 66.241.500 |
| 23/12/2024 | 1,46 | 1,40 | -2,10% | 1,39 | 1,46 | 1,41 | 1,40 | 1,42 | 343 | 76.017.500 |
| 20/12/2024 | 1,38 | 1,43 | +1,42% | 1,38 | 1,48 | 1,43 | 1,42 | 1,43 | 3.265 | 198.763.300 |
| 19/12/2024 | 1,35 | 1,41 | +5,22% | 1,33 | 1,41 | 1,40 | 1,41 | 1,42 | 475 | 513.543.000 |
| 18/12/2024 | 1,41 | 1,34 | -4,29% | 1,33 | 1,42 | 1,38 | 1,34 | 1,35 | 386 | 114.390.500 |
| 17/12/2024 | 1,44 | 1,40 | -0,71% | 1,38 | 1,48 | 1,41 | 1,40 | 1,44 | 1.059 | 286.296.700 |
| 16/12/2024 | 1,51 | 1,41 | -5,37% | 1,40 | 1,51 | 1,46 | 1,41 | 1,42 | 826 | 141.744.700 |
| 13/12/2024 | 1,48 | 1,49 | 0,00% | 1,48 | 1,52 | 1,49 | 1,49 | 1,51 | 548 | 86.728.700 |
| 12/12/2024 | 1,60 | 1,49 | -9,70% | 1,48 | 1,60 | 1,52 | 1,49 | 1,50 | 835 | 216.350.800 |
| 11/12/2024 | 1,56 | 1,65 | +5,77% | 1,50 | 1,65 | 1,57 | 1,60 | 1,65 | 1.024 | 494.914.800 |
| 10/12/2024 | 1,53 | 1,56 | +4,70% | 1,50 | 1,57 | 1,53 | 1,55 | 1,56 | 1.258 | 206.859.800 |
| 9/12/2024 | 1,54 | 1,49 | -2,61% | 1,49 | 1,58 | 1,53 | 1,49 | 1,50 | 529 | 75.797.200 |
| 6/12/2024 | 1,59 | 1,53 | -4,38% | 1,53 | 1,61 | 1,56 | 1,53 | 1,55 | 523 | 125.498.000 |
| 5/12/2024 | 1,57 | 1,60 | +2,56% | 1,57 | 1,64 | 1,61 | 1,59 | 1,62 | 438 | 152.427.100 |
| 4/12/2024 | 1,58 | 1,56 | -1,27% | 1,56 | 1,60 | 1,57 | 1,56 | 1,57 | 357 | 69.911.600 |
| 3/12/2024 | 1,63 | 1,58 | -1,86% | 1,57 | 1,65 | 1,60 | 1,58 | 1,59 | 475 | 104.726.100 |
| 2/12/2024 | 1,61 | 1,61 | +0,63% | 1,59 | 1,70 | 1,64 | 1,61 | 1,62 | 920 | 248.189.600 |
| 29/11/2024 | 1,62 | 1,60 | 0,00% | 1,55 | 1,64 | 1,59 | 1,60 | 1,64 | 587 | 215.522.800 |
| 28/11/2024 | 1,82 | 1,60 | -11,11% | 1,60 | 1,82 | 1,69 | 1,60 | 1,61 | 938 | 342.108.900 |
| 27/11/2024 | 1,92 | 1,80 | -5,26% | 1,78 | 1,92 | 1,83 | 1,79 | 1,80 | 1.301 | 464.641.500 |
| 26/11/2024 | 1,81 | 1,90 | +4,97% | 1,80 | 1,91 | 1,87 | 1,89 | 1,90 | 525 | 239.365.200 |
| 25/11/2024 | 1,77 | 1,81 | +2,84% | 1,74 | 1,83 | 1,76 | 1,81 | 1,82 | 438 | 109.992.200 |
| 22/11/2024 | 1,77 | 1,76 | +0,57% | 1,74 | 1,78 | 1,75 | 1,75 | 1,76 | 396 | 150.693.800 |
| 21/11/2024 | 1,77 | 1,75 | -1,69% | 1,75 | 1,79 | 1,76 | 1,75 | 1,77 | 361 | 99.319.300 |
| 19/11/2024 | 1,79 | 1,78 | -0,56% | 1,78 | 1,81 | 1,79 | 1,78 | 1,80 | 233 | 34.671.100 |
| 18/11/2024 | 1,80 | 1,79 | -0,56% | 1,78 | 1,83 | 1,80 | 1,79 | 1,80 | 381 | 74.289.100 |
| 14/11/2024 | 1,82 | 1,80 | -0,55% | 1,80 | 1,83 | 1,80 | 1,80 | 1,81 | 282 | 38.521.700 |
| 13/11/2024 | 1,85 | 1,81 | -1,63% | 1,80 | 1,88 | 1,83 | 1,81 | 1,82 | 473 | 101.534.100 |
| 12/11/2024 | 1,82 | 1,84 | +1,10% | 1,81 | 1,85 | 1,83 | 1,84 | 1,85 | 291 | 80.963.800 |
| 11/11/2024 | 1,82 | 1,82 | 0,00% | 1,82 | 1,86 | 1,83 | 1,82 | 1,84 | 280 | 39.393.700 |
| 8/11/2024 | 1,85 | 1,82 | -1,62% | 1,80 | 1,86 | 1,81 | 1,82 | 1,85 | 441 | 113.281.900 |
| 7/11/2024 | 1,93 | 1,85 | -4,15% | 1,84 | 1,95 | 1,87 | 1,85 | 1,86 | 441 | 129.807.700 |
| 6/11/2024 | 1,88 | 1,93 | 0,00% | 1,86 | 1,94 | 1,89 | 1,92 | 1,93 | 386 | 102.736.000 |
| 5/11/2024 | 1,87 | 1,93 | +1,58% | 1,87 | 1,94 | 1,91 | 1,93 | 1,94 | 345 | 114.790.300 |
| 4/11/2024 | 1,81 | 1,90 | +5,56% | 1,81 | 1,90 | 1,86 | 1,87 | 1,90 | 497 | 108.909.900 |
| 1/11/2024 | 1,89 | 1,80 | -4,76% | 1,79 | 1,89 | 1,82 | 1,79 | 1,80 | 533 | 153.621.600 |
| 31/10/2024 | 1,91 | 1,89 | -1,05% | 1,88 | 1,92 | 1,90 | 1,88 | 1,89 | 242 | 55.063.500 |
| 30/10/2024 | 1,89 | 1,91 | +1,06% | 1,87 | 1,94 | 1,91 | 1,91 | 1,93 | 369 | 121.614.400 |
| 29/10/2024 | 1,89 | 1,89 | +1,07% | 1,84 | 1,90 | 1,87 | 1,88 | 1,89 | 561 | 220.412.300 |
| 28/10/2024 | 1,83 | 1,87 | +3,31% | 1,83 | 1,87 | 1,85 | 1,86 | 1,87 | 443 | 90.600.200 |
| 25/10/2024 | 1,90 | 1,81 | -3,72% | 1,81 | 1,91 | 1,81 | 1,81 | 1,82 | 566 | 675.392.400 |
| 24/10/2024 | 1,89 | 1,88 | -1,05% | 1,84 | 1,90 | 1,86 | 1,88 | 1,89 | 639 | 179.923.700 |
| 23/10/2024 | 1,89 | 1,90 | +1,06% | 1,87 | 1,90 | 1,88 | 1,89 | 1,90 | 466 | 65.766.000 |
| 22/10/2024 | 1,88 | 1,88 | -1,05% | 1,87 | 1,91 | 1,88 | 1,88 | 1,90 | 278 | 40.952.200 |
| 21/10/2024 | 1,90 | 1,90 | +0,53% | 1,87 | 1,93 | 1,88 | 1,88 | 1,90 | 1.672 | 107.784.600 |
| 18/10/2024 | 1,93 | 1,89 | 0,00% | 1,86 | 1,95 | 1,90 | 1,88 | 1,89 | 1.008 | 108.758.500 |
| 17/10/2024 | 1,89 | 1,89 | 0,00% | 1,87 | 1,93 | 1,90 | 1,89 | 1,91 | 297 | 79.734.900 |
| 16/10/2024 | 1,91 | 1,89 | +0,53% | 1,89 | 1,92 | 1,90 | 1,88 | 1,91 | 268 | 50.663.700 |
| 15/10/2024 | 1,91 | 1,88 | -1,57% | 1,88 | 1,93 | 1,89 | 1,88 | 1,89 | 447 | 78.686.100 |
| 14/10/2024 | 1,88 | 1,91 | +2,69% | 1,85 | 1,92 | 1,89 | 1,90 | 1,91 | 237 | 48.668.600 |
| 11/10/2024 | 1,86 | 1,86 | -0,53% | 1,86 | 1,89 | 1,87 | 1,85 | 1,86 | 280 | 32.589.800 |
| 10/10/2024 | 1,87 | 1,87 | 0,00% | 1,85 | 1,89 | 1,87 | 1,87 | 1,89 | 245 | 42.739.100 |
| 9/10/2024 | 1,88 | 1,87 | 0,00% | 1,86 | 1,89 | 1,87 | 1,86 | 1,87 | 265 | 38.979.100 |
| 8/10/2024 | 1,90 | 1,87 | -1,58% | 1,86 | 1,94 | 1,89 | 1,87 | 1,88 | 385 | 111.946.800 |
| 7/10/2024 | 1,92 | 1,90 | -0,52% | 1,88 | 1,96 | 1,91 | 1,90 | 1,92 | 589 | 54.457.600 |
| 4/10/2024 | 1,94 | 1,91 | +0,53% | 1,88 | 1,96 | 1,92 | 1,91 | 1,92 | 1.233 | 127.235.200 |
| 3/10/2024 | 1,93 | 1,90 | -2,56% | 1,90 | 1,95 | 1,92 | 1,90 | 1,92 | 318 | 35.525.600 |
| 2/10/2024 | 1,90 | 1,95 | +2,63% | 1,90 | 1,98 | 1,95 | 1,93 | 1,95 | 299 | 44.772.000 |
| 1/10/2024 | 1,89 | 1,90 | +0,53% | 1,87 | 1,95 | 1,91 | 1,90 | 1,91 | 973 | 95.679.600 |
| 30/9/2024 | 1,91 | 1,89 | +1,07% | 1,87 | 1,91 | 1,88 | 1,87 | 1,89 | 241 | 28.095.400 |
| 26/9/2024 | 1,88 | 1,87 | -0,53% | 1,87 | 1,91 | 1,88 | 1,87 | 1,88 | 262 | 39.225.800 |
| 25/9/2024 | 1,89 | 1,88 | 0,00% | 1,84 | 1,91 | 1,86 | 1,88 | 1,89 | 1.118 | 78.548.900 |
| 24/9/2024 | 1,90 | 1,88 | +0,53% | 1,88 | 1,92 | 1,89 | 1,88 | 1,89 | 292 | 71.578.700 |
| 23/9/2024 | 1,94 | 1,87 | -1,06% | 1,87 | 1,94 | 1,88 | 1,87 | 1,88 | 421 | 118.014.300 |
| 20/9/2024 | 1,97 | 1,89 | -3,08% | 1,86 | 1,97 | 1,90 | 1,88 | 1,89 | 1.336 | 265.803.100 |
| 19/9/2024 | 2,01 | 1,95 | -2,50% | 1,95 | 2,03 | 1,98 | 1,95 | 1,96 | 432 | 119.680.300 |
| 18/9/2024 | 2,02 | 2,00 | -1,48% | 2,00 | 2,06 | 2,02 | 2,00 | 2,01 | 392 | 97.981.000 |
| 17/9/2024 | 2,03 | 2,03 | +0,50% | 2,01 | 2,05 | 2,02 | 2,03 | 2,04 | 413 | 87.739.000 |
| 16/9/2024 | 2,02 | 2,02 | +1,00% | 2,00 | 2,05 | 2,02 | 2,02 | 2,03 | 348 | 99.691.200 |
| 13/9/2024 | 2,00 | 2,00 | +1,01% | 1,99 | 2,05 | 2,02 | 2,00 | 2,01 | 519 | 135.523.100 |
| 12/9/2024 | 2,02 | 1,98 | -1,49% | 1,97 | 2,02 | 1,98 | 1,98 | 2,00 | 360 | 67.092.600 |
| 11/9/2024 | 1,98 | 2,01 | +2,55% | 1,96 | 2,03 | 2,00 | 2,00 | 2,01 | 386 | 52.367.100 |
| 10/9/2024 | 2,00 | 1,96 | -1,51% | 1,95 | 2,00 | 1,97 | 1,96 | 1,98 | 522 | 84.168.600 |
| 9/9/2024 | 2,02 | 1,99 | -1,00% | 1,98 | 2,03 | 2,00 | 1,98 | 1,99 | 495 | 101.026.200 |
| 6/9/2024 | 2,08 | 2,01 | -3,37% | 2,01 | 2,11 | 2,04 | 2,01 | 2,02 | 524 | 111.549.300 |
| 5/9/2024 | 2,07 | 2,08 | 0,00% | 2,05 | 2,11 | 2,08 | 2,07 | 2,08 | 352 | 60.600.500 |
| 4/9/2024 | 2,05 | 2,08 | +1,46% | 2,04 | 2,09 | 2,06 | 2,08 | 2,09 | 1.494 | 115.797.500 |
| 3/9/2024 | 2,08 | 2,05 | -1,44% | 2,03 | 2,10 | 2,05 | 2,04 | 2,05 | 858 | 112.219.300 |
| 2/9/2024 | 2,07 | 2,08 | +0,48% | 2,05 | 2,09 | 2,07 | 2,07 | 2,08 | 413 | 56.277.700 |
| 30/8/2024 | 2,08 | 2,07 | -1,43% | 2,05 | 2,10 | 2,07 | 2,07 | 2,08 | 474 | 109.440.000 |
| 29/8/2024 | 2,16 | 2,10 | -2,33% | 2,10 | 2,16 | 2,11 | 2,10 | 2,11 | 600 | 123.905.700 |
| 28/8/2024 | 2,13 | 2,15 | -0,46% | 2,13 | 2,16 | 2,14 | 2,14 | 2,15 | 368 | 63.430.000 |
| 27/8/2024 | 2,14 | 2,16 | +0,93% | 2,12 | 2,17 | 2,13 | 2,15 | 2,16 | 358 | 55.357.800 |
| 26/8/2024 | 2,16 | 2,14 | -0,93% | 2,10 | 2,19 | 2,14 | 2,13 | 2,14 | 522 | 76.548.200 |
| 23/8/2024 | 2,14 | 2,16 | +0,93% | 2,10 | 2,19 | 2,15 | 2,16 | 2,17 | 624 | 136.467.900 |
| 22/8/2024 | 2,15 | 2,14 | -1,38% | 2,10 | 2,16 | 2,13 | 2,12 | 2,14 | 481 | 163.225.300 |
| 21/8/2024 | 2,20 | 2,17 | -1,36% | 2,15 | 2,25 | 2,18 | 2,17 | 2,18 | 544 | 98.672.200 |
| 20/8/2024 | 2,23 | 2,20 | -1,35% | 2,20 | 2,26 | 2,21 | 2,19 | 2,20 | 336 | 74.232.300 |
| 19/8/2024 | 2,13 | 2,23 | +6,19% | 2,12 | 2,25 | 2,19 | 2,23 | 2,24 | 688 | 159.933.200 |
| 16/8/2024 | 2,18 | 2,10 | -2,33% | 2,10 | 2,18 | 2,14 | 2,10 | 2,11 | 514 | 146.752.900 |
| 15/8/2024 | 2,18 | 2,15 | -0,92% | 2,15 | 2,21 | 2,17 | 2,15 | 2,16 | 568 | 126.733.200 |
| 14/8/2024 | 2,30 | 2,17 | -5,65% | 2,17 | 2,31 | 2,20 | 2,17 | 2,18 | 717 | 309.622.200 |
| 13/8/2024 | 2,30 | 2,30 | +0,44% | 2,26 | 2,33 | 2,28 | 2,29 | 2,30 | 529 | 110.712.000 |
| 12/8/2024 | 2,35 | 2,29 | -1,72% | 2,28 | 2,38 | 2,31 | 2,28 | 2,29 | 552 | 118.416.200 |
| 9/8/2024 | 2,29 | 2,33 | +2,19% | 2,28 | 2,38 | 2,33 | 2,33 | 2,34 | 373 | 87.873.600 |
| 8/8/2024 | 2,25 | 2,28 | +1,33% | 2,25 | 2,31 | 2,28 | 2,28 | 2,29 | 303 | 60.448.000 |
| 7/8/2024 | 2,22 | 2,25 | +4,17% | 2,19 | 2,28 | 2,22 | 2,25 | 2,27 | 395 | 54.151.300 |
| 6/8/2024 | 2,20 | 2,16 | -1,37% | 2,10 | 2,20 | 2,16 | 2,16 | 2,17 | 227 | 39.603.300 |
| 5/8/2024 | 2,15 | 2,19 | -0,45% | 2,10 | 2,19 | 2,14 | 2,18 | 2,19 | 384 | 67.355.900 |
| 2/8/2024 | 2,23 | 2,20 | +0,46% | 2,19 | 2,25 | 2,21 | 2,20 | 2,21 | 368 | 60.165.400 |
| 1/8/2024 | 2,20 | 2,19 | -1,79% | 2,19 | 2,27 | 2,22 | 2,19 | 2,21 | 376 | 64.705.500 |
| 31/7/2024 | 2,22 | 2,23 | +1,36% | 2,22 | 2,33 | 2,25 | 2,22 | 2,24 | 518 | 119.503.900 |
| 30/7/2024 | 2,23 | 2,20 | -2,22% | 2,18 | 2,24 | 2,20 | 2,19 | 2,21 | 465 | 74.179.300 |
| 29/7/2024 | 2,28 | 2,25 | -2,17% | 2,23 | 2,33 | 2,27 | 2,25 | 2,26 | 300 | 64.556.400 |
| 26/7/2024 | 2,22 | 2,30 | +3,60% | 2,22 | 2,30 | 2,27 | 2,30 | 2,31 | 347 | 67.021.000 |
| 25/7/2024 | 2,25 | 2,22 | -1,33% | 2,22 | 2,28 | 2,25 | 2,22 | 2,24 | 245 | 40.908.400 |
| 24/7/2024 | 2,29 | 2,25 | -2,17% | 2,23 | 2,30 | 2,25 | 2,25 | 2,26 | 356 | 68.442.900 |
| 23/7/2024 | 2,36 | 2,30 | -2,54% | 2,30 | 2,36 | 2,33 | 2,30 | 2,31 | 346 | 58.242.800 |
| 22/7/2024 | 2,22 | 2,36 | +4,89% | 2,22 | 2,38 | 2,33 | 2,36 | 2,37 | 591 | 147.550.800 |
| 19/7/2024 | 2,25 | 2,25 | -0,88% | 2,21 | 2,30 | 2,25 | 2,25 | 2,26 | 381 | 56.495.100 |
| 18/7/2024 | 2,36 | 2,27 | -3,81% | 2,24 | 2,37 | 2,28 | 2,27 | 2,28 | 446 | 95.510.900 |
| 17/7/2024 | 2,43 | 2,36 | -2,48% | 2,36 | 2,43 | 2,39 | 2,36 | 2,38 | 408 | 70.177.400 |
| 16/7/2024 | 2,35 | 2,42 | +6,14% | 2,33 | 2,47 | 2,39 | 2,39 | 2,42 | 1.091 | 342.359.100 |
| 15/7/2024 | 2,34 | 2,28 | -2,15% | 2,28 | 2,36 | 2,29 | 2,27 | 2,30 | 589 | 115.411.500 |
| 12/7/2024 | 2,40 | 2,33 | -2,92% | 2,31 | 2,40 | 2,33 | 2,32 | 2,33 | 554 | 102.103.300 |
| 11/7/2024 | 2,31 | 2,40 | +5,26% | 2,30 | 2,43 | 2,37 | 2,35 | 2,40 | 1.243 | 323.871.900 |
| 10/7/2024 | 2,25 | 2,28 | +2,24% | 2,24 | 2,31 | 2,27 | 2,27 | 2,28 | 428 | 73.413.800 |
| 9/7/2024 | 2,23 | 2,23 | +0,90% | 2,19 | 2,24 | 2,21 | 2,21 | 2,23 | 748 | 117.581.500 |
| 8/7/2024 | 2,26 | 2,21 | -2,21% | 2,21 | 2,27 | 2,23 | 2,21 | 2,24 | 649 | 59.702.600 |
| 5/7/2024 | 2,22 | 2,26 | +2,26% | 2,20 | 2,27 | 2,24 | 2,26 | 2,28 | 358 | 56.673.700 |
| 4/7/2024 | 2,15 | 2,21 | +3,76% | 2,14 | 2,23 | 2,19 | 2,21 | 2,22 | 544 | 116.753.400 |
| 3/7/2024 | 2,06 | 2,13 | +4,93% | 2,06 | 2,15 | 2,11 | 2,12 | 2,13 | 461 | 102.449.200 |
| 2/7/2024 | 2,05 | 2,03 | -0,49% | 2,03 | 2,08 | 2,04 | 2,02 | 2,05 | 542 | 60.139.600 |
| 1/7/2024 | 2,06 | 2,04 | -0,97% | 2,04 | 2,10 | 2,07 | 2,04 | 2,07 | 608 | 80.078.400 |
| 28/6/2024 | 2,12 | 2,06 | -2,83% | 2,06 | 2,12 | 2,08 | 2,05 | 2,08 | 363 | 68.989.300 |
| 27/6/2024 | 2,05 | 2,12 | +3,92% | 2,02 | 2,12 | 2,05 | 2,09 | 2,12 | 819 | 156.743.400 |
| 26/6/2024 | 2,08 | 2,04 | -1,45% | 2,03 | 2,08 | 2,04 | 2,04 | 2,05 | 418 | 94.904.500 |
| 25/6/2024 | 2,10 | 2,07 | -2,36% | 2,07 | 2,13 | 2,08 | 2,07 | 2,08 | 461 | 55.163.500 |
| 24/6/2024 | 2,08 | 2,12 | +2,91% | 2,05 | 2,12 | 2,09 | 2,11 | 2,12 | 432 | 76.823.400 |
| 21/6/2024 | 2,07 | 2,06 | 0,00% | 2,04 | 2,13 | 2,06 | 2,06 | 2,07 | 556 | 150.985.300 |
| 20/6/2024 | 2,10 | 2,06 | -0,48% | 2,03 | 2,14 | 2,06 | 2,04 | 2,07 | 498 | 135.926.000 |
| 19/6/2024 | 2,06 | 2,07 | +0,98% | 2,04 | 2,08 | 2,06 | 2,06 | 2,07 | 364 | 37.372.300 |
| 18/6/2024 | 2,04 | 2,05 | +0,49% | 2,04 | 2,11 | 2,06 | 2,04 | 2,05 | 392 | 81.233.600 |
| 17/6/2024 | 2,14 | 2,04 | -4,67% | 2,04 | 2,14 | 2,09 | 2,04 | 2,05 | 616 | 74.323.300 |
| 14/6/2024 | 2,16 | 2,14 | 0,00% | 2,12 | 2,19 | 2,15 | 2,14 | 2,15 | 343 | 70.969.700 |
| 13/6/2024 | 2,15 | 2,14 | -0,93% | 2,13 | 2,19 | 2,15 | 2,13 | 2,15 | 369 | 84.734.200 |
| 12/6/2024 | 2,24 | 2,16 | -3,14% | 2,14 | 2,28 | 2,18 | 2,16 | 2,17 | 400 | 107.928.600 |
| 11/6/2024 | 2,17 | 2,23 | +2,76% | 2,15 | 2,25 | 2,20 | 2,22 | 2,23 | 702 | 78.653.800 |
| 10/6/2024 | 2,23 | 2,17 | -2,25% | 2,15 | 2,27 | 2,19 | 2,16 | 2,17 | 544 | 124.190.200 |
| 7/6/2024 | 2,29 | 2,22 | -3,48% | 2,22 | 2,30 | 2,25 | 2,21 | 2,22 | 431 | 69.015.100 |
| 6/6/2024 | 2,27 | 2,30 | +2,22% | 2,25 | 2,32 | 2,28 | 2,29 | 2,30 | 575 | 81.801.000 |
| 5/6/2024 | 2,31 | 2,25 | -2,60% | 2,24 | 2,34 | 2,27 | 2,24 | 2,25 | 416 | 69.299.900 |
| 4/6/2024 | 2,37 | 2,31 | -1,28% | 2,26 | 2,37 | 2,29 | 2,30 | 2,32 | 419 | 82.940.800 |
| 3/6/2024 | 2,30 | 2,34 | +1,74% | 2,26 | 2,36 | 2,29 | 2,33 | 2,34 | 1.455 | 170.262.800 |
| 31/5/2024 | 2,33 | 2,30 | 0,00% | 2,29 | 2,36 | 2,32 | 2,30 | 2,32 | 462 | 61.130.000 |
| 29/5/2024 | 2,37 | 2,30 | -4,17% | 2,30 | 2,39 | 2,34 | 2,30 | 2,34 | 703 | 79.896.000 |
| 28/5/2024 | 2,45 | 2,40 | -1,64% | 2,38 | 2,49 | 2,43 | 2,40 | 2,41 | 475 | 82.592.100 |
| 27/5/2024 | 2,43 | 2,44 | +0,83% | 2,38 | 2,44 | 2,40 | 2,42 | 2,44 | 554 | 69.109.100 |
| 24/5/2024 | 2,38 | 2,42 | +1,68% | 2,35 | 2,42 | 2,39 | 2,40 | 2,42 | 453 | 85.798.700 |
| 23/5/2024 | 2,45 | 2,38 | -2,46% | 2,27 | 2,45 | 2,33 | 2,38 | 2,39 | 1.718 | 439.367.700 |
| 22/5/2024 | 2,55 | 2,44 | -4,31% | 2,44 | 2,57 | 2,48 | 2,44 | 2,46 | 868 | 126.416.400 |
| 21/5/2024 | 2,55 | 2,55 | 0,00% | 2,52 | 2,58 | 2,53 | 2,54 | 2,55 | 468 | 102.069.700 |
| 20/5/2024 | 2,55 | 2,55 | -0,39% | 2,52 | 2,60 | 2,55 | 2,54 | 2,58 | 357 | 98.841.200 |
| 17/5/2024 | 2,61 | 2,56 | -1,54% | 2,55 | 2,62 | 2,57 | 2,56 | 2,57 | 549 | 96.467.000 |
| 16/5/2024 | 2,71 | 2,60 | -2,26% | 2,58 | 2,72 | 2,61 | 2,59 | 2,62 | 530 | 149.951.000 |
| 15/5/2024 | 2,73 | 2,66 | -1,48% | 2,66 | 2,77 | 2,69 | 2,66 | 2,67 | 904 | 201.024.500 |
| 14/5/2024 | 2,63 | 2,70 | +2,66% | 2,62 | 2,70 | 2,65 | 2,68 | 2,70 | 348 | 99.492.100 |
| 13/5/2024 | 2,72 | 2,63 | -1,50% | 2,63 | 2,72 | 2,64 | 2,62 | 2,63 | 337 | 58.978.500 |
| 10/5/2024 | 2,77 | 2,67 | -1,84% | 2,65 | 2,79 | 2,69 | 2,67 | 2,68 | 341 | 50.579.300 |
| 9/5/2024 | 2,75 | 2,72 | -3,20% | 2,71 | 2,77 | 2,73 | 2,72 | 2,74 | 344 | 64.175.200 |
| 8/5/2024 | 2,80 | 2,81 | 0,00% | 2,76 | 2,82 | 2,78 | 2,79 | 2,81 | 303 | 50.186.200 |
| 7/5/2024 | 2,87 | 2,81 | -2,09% | 2,74 | 2,90 | 2,82 | 2,81 | 2,82 | 549 | 101.558.600 |
| 6/5/2024 | 2,88 | 2,87 | 0,00% | 2,85 | 2,96 | 2,89 | 2,86 | 2,88 | 687 | 110.110.500 |
| 3/5/2024 | 2,80 | 2,87 | +5,90% | 2,77 | 2,88 | 2,82 | 2,86 | 2,87 | 1.059 | 172.500.400 |
| 2/5/2024 | 2,70 | 2,71 | -1,09% | 2,64 | 2,76 | 2,69 | 2,71 | 2,74 | 901 | 171.638.900 |
| 30/4/2024 | 2,84 | 2,74 | -3,86% | 2,74 | 2,88 | 2,78 | 2,74 | 2,76 | 453 | 96.186.300 |
| 29/4/2024 | 2,75 | 2,85 | +2,52% | 2,75 | 2,86 | 2,82 | 2,85 | 2,86 | 597 | 122.234.700 |
| 26/4/2024 | 2,72 | 2,78 | +4,91% | 2,70 | 2,79 | 2,75 | 2,78 | 2,79 | 755 | 146.612.200 |
| 25/4/2024 | 2,65 | 2,65 | -2,21% | 2,63 | 2,73 | 2,67 | 2,64 | 2,65 | 617 | 227.555.000 |
| 24/4/2024 | 2,71 | 2,71 | 0,00% | 2,66 | 2,75 | 2,69 | 2,70 | 2,71 | 493 | 183.628.000 |
| 23/4/2024 | 2,67 | 2,71 | +1,50% | 2,63 | 2,75 | 2,70 | 2,71 | 2,73 | 562 | 123.315.700 |
| 22/4/2024 | 2,64 | 2,67 | +0,75% | 2,62 | 2,73 | 2,66 | 2,67 | 2,70 | 665 | 145.220.400 |
| 19/4/2024 | 2,63 | 2,65 | +1,92% | 2,57 | 2,68 | 2,61 | 2,64 | 2,65 | 434 | 98.325.900 |
| 18/4/2024 | 2,67 | 2,60 | -0,76% | 2,55 | 2,67 | 2,59 | 2,59 | 2,60 | 480 | 124.350.500 |
| 17/4/2024 | 2,68 | 2,62 | -1,87% | 2,60 | 2,72 | 2,63 | 2,62 | 2,63 | 499 | 155.499.200 |
| 16/4/2024 | 2,64 | 2,67 | +0,38% | 2,60 | 2,72 | 2,65 | 2,65 | 2,67 | 595 | 160.435.100 |
| 15/4/2024 | 2,78 | 2,66 | -3,97% | 2,65 | 2,84 | 2,70 | 2,66 | 2,68 | 741 | 164.225.000 |
| 12/4/2024 | 2,88 | 2,77 | -3,82% | 2,75 | 2,88 | 2,80 | 2,77 | 2,79 | 667 | 174.279.000 |
| 11/4/2024 | 2,91 | 2,88 | -0,69% | 2,85 | 2,91 | 2,87 | 2,88 | 2,89 | 388 | 113.531.000 |
| 10/4/2024 | 2,98 | 2,90 | -2,68% | 2,86 | 2,98 | 2,89 | 2,90 | 2,91 | 445 | 108.520.300 |
| 9/4/2024 | 2,93 | 2,98 | +1,71% | 2,91 | 2,99 | 2,94 | 2,97 | 2,98 | 435 | 134.185.500 |
| 8/4/2024 | 2,94 | 2,93 | +0,69% | 2,88 | 2,98 | 2,91 | 2,92 | 2,93 | 1.054 | 177.558.700 |
| 5/4/2024 | 2,93 | 2,91 | -0,68% | 2,84 | 2,95 | 2,89 | 2,90 | 2,91 | 567 | 136.151.900 |
| 4/4/2024 | 2,97 | 2,93 | -1,01% | 2,93 | 3,03 | 2,99 | 2,92 | 2,93 | 722 | 142.194.800 |
| 3/4/2024 | 3,02 | 2,96 | -1,00% | 2,88 | 3,02 | 2,93 | 2,95 | 2,96 | 649 | 166.186.900 |
| 2/4/2024 | 3,01 | 2,99 | -0,33% | 2,94 | 3,02 | 2,97 | 2,98 | 2,99 | 536 | 114.053.500 |
| 1/4/2024 | 3,09 | 3,00 | 0,00% | 2,95 | 3,25 | 3,13 | 2,98 | 3,00 | 3.102 | 1.047.425.800 |
| 28/3/2024 | 2,97 | 3,00 | 0,00% | 2,92 | 3,10 | 3,02 | 2,99 | 3,00 | 814 | 367.185.000 |
| 27/3/2024 | 2,86 | 3,00 | +6,76% | 2,81 | 3,00 | 2,91 | 2,95 | 3,00 | 2.006 | 209.743.100 |
| 26/3/2024 | 2,81 | 2,81 | -0,35% | 2,78 | 2,88 | 2,81 | 2,81 | 2,82 | 668 | 77.279.100 |
| 25/3/2024 | 2,83 | 2,82 | -1,74% | 2,81 | 2,89 | 2,84 | 2,82 | 2,83 | 353 | 55.262.200 |
| 22/3/2024 | 2,94 | 2,87 | -2,05% | 2,85 | 2,97 | 2,89 | 2,86 | 2,87 | 754 | 103.197.100 |
| 21/3/2024 | 3,00 | 2,93 | -2,33% | 2,92 | 3,05 | 2,97 | 2,93 | 2,99 | 462 | 121.924.200 |
| 20/3/2024 | 2,77 | 3,00 | +8,30% | 2,75 | 3,00 | 2,87 | 3,00 | 3,01 | 1.553 | 241.460.600 |
| 19/3/2024 | 2,78 | 2,77 | -0,36% | 2,72 | 2,81 | 2,75 | 2,75 | 2,77 | 527 | 76.972.600 |
| 18/3/2024 | 2,81 | 2,78 | -0,71% | 2,74 | 2,82 | 2,76 | 2,76 | 2,78 | 373 | 70.775.600 |
| 15/3/2024 | 2,89 | 2,80 | -2,78% | 2,77 | 2,90 | 2,80 | 2,78 | 2,80 | 481 | 93.012.100 |
| 14/3/2024 | 2,84 | 2,88 | +0,35% | 2,83 | 2,93 | 2,87 | 2,85 | 2,88 | 391 | 77.951.000 |
| 13/3/2024 | 2,75 | 2,87 | +3,24% | 2,75 | 2,90 | 2,84 | 2,85 | 2,87 | 444 | 107.702.000 |
| 12/3/2024 | 2,72 | 2,78 | +2,21% | 2,70 | 2,80 | 2,74 | 2,78 | 2,79 | 397 | 91.208.700 |
| 11/3/2024 | 2,75 | 2,72 | -1,81% | 2,72 | 2,79 | 2,75 | 2,72 | 2,74 | 318 | 52.146.100 |
| 8/3/2024 | 2,74 | 2,77 | +0,73% | 2,70 | 2,80 | 2,75 | 0,00 | 0,00 | 1.047 | 107.243.900 |
| 7/3/2024 | 2,80 | 2,75 | -1,43% | 2,75 | 2,87 | 2,80 | 2,75 | 2,78 | 796 | 139.181.500 |
| 6/3/2024 | 2,89 | 2,79 | -2,45% | 2,78 | 2,90 | 2,81 | 2,79 | 2,82 | 662 | 185.036.100 |
| 5/3/2024 | 2,94 | 2,86 | -2,05% | 2,82 | 3,01 | 2,90 | 2,86 | 2,87 | 788 | 207.681.400 |
| 4/3/2024 | 3,01 | 2,92 | -3,95% | 2,92 | 3,11 | 3,02 | 2,92 | 2,96 | 915 | 229.588.200 |
| 1/3/2024 | 2,95 | 3,04 | +3,40% | 2,89 | 3,04 | 2,97 | 3,01 | 3,04 | 1.082 | 227.451.000 |
| 29/2/2024 | 2,97 | 2,94 | -1,01% | 2,87 | 2,97 | 2,91 | 2,90 | 2,94 | 635 | 129.959.600 |
| 28/2/2024 | 2,98 | 2,97 | -0,34% | 2,94 | 3,00 | 2,96 | 2,96 | 2,97 | 854 | 183.671.800 |
| 27/2/2024 | 2,93 | 2,98 | +2,76% | 2,92 | 3,01 | 2,98 | 2,97 | 2,98 | 822 | 267.303.500 |
| 26/2/2024 | 2,88 | 2,90 | +1,05% | 2,84 | 2,95 | 2,90 | 2,90 | 2,91 | 477 | 111.004.400 |
| 23/2/2024 | 2,85 | 2,87 | +1,77% | 2,79 | 2,88 | 2,84 | 0,00 | 0,00 | 480 | 129.587.400 |
| 22/2/2024 | 2,74 | 2,82 | +2,17% | 2,74 | 2,86 | 2,80 | 2,82 | 2,83 | 544 | 137.420.500 |
| 21/2/2024 | 2,75 | 2,76 | -0,36% | 2,71 | 2,78 | 2,74 | 2,73 | 2,76 | 365 | 76.454.400 |
| 20/2/2024 | 2,61 | 2,77 | +6,13% | 2,59 | 2,77 | 2,68 | 2,77 | 2,78 | 681 | 180.692.300 |
| 19/2/2024 | 2,64 | 2,61 | -1,14% | 2,59 | 2,66 | 2,60 | 2,60 | 2,61 | 554 | 143.897.200 |
| 16/2/2024 | 2,69 | 2,64 | -1,49% | 2,63 | 2,69 | 2,64 | 2,64 | 2,65 | 610 | 172.560.400 |
| 15/2/2024 | 2,72 | 2,68 | -1,47% | 2,65 | 2,75 | 2,68 | 2,68 | 2,69 | 436 | 84.789.200 |
| 14/2/2024 | 2,65 | 2,72 | +0,74% | 2,63 | 2,72 | 2,67 | 2,68 | 2,72 | 302 | 66.405.600 |
| 9/2/2024 | 2,66 | 2,70 | +1,12% | 2,62 | 2,71 | 2,67 | 0,00 | 0,00 | 480 | 112.225.100 |
| 8/2/2024 | 2,80 | 2,67 | -4,30% | 2,65 | 2,80 | 2,69 | 2,66 | 2,68 | 515 | 151.417.900 |
| 7/2/2024 | 2,78 | 2,79 | +0,36% | 2,71 | 2,79 | 2,74 | 2,76 | 2,79 | 630 | 99.390.700 |
| 6/2/2024 | 2,68 | 2,78 | +2,58% | 2,68 | 2,78 | 2,75 | 2,76 | 2,78 | 764 | 87.847.900 |
| 5/2/2024 | 2,68 | 2,71 | +1,88% | 2,62 | 2,72 | 2,66 | 2,67 | 2,71 | 1.257 | 134.006.300 |
| 2/2/2024 | 2,63 | 2,66 | +1,14% | 2,60 | 2,70 | 2,64 | 2,66 | 2,67 | 438 | 130.936.300 |
| 1/2/2024 | 2,65 | 2,63 | -0,75% | 2,56 | 2,67 | 2,60 | 2,61 | 2,63 | 710 | 208.643.100 |
| 31/1/2024 | 2,61 | 2,65 | +3,11% | 2,60 | 2,72 | 2,67 | 2,65 | 2,68 | 653 | 131.357.600 |
| 30/1/2024 | 2,58 | 2,57 | -0,39% | 2,55 | 2,62 | 2,57 | 2,57 | 2,58 | 512 | 80.611.500 |
| 29/1/2024 | 2,70 | 2,58 | -3,01% | 2,58 | 2,70 | 2,63 | 2,58 | 2,61 | 427 | 108.685.500 |
| 26/1/2024 | 2,72 | 2,66 | -0,37% | 2,65 | 2,73 | 2,68 | 2,66 | 2,68 | 936 | 97.357.100 |
| 25/1/2024 | 2,67 | 2,67 | +0,38% | 2,67 | 2,82 | 2,72 | 2,67 | 2,70 | 709 | 142.765.400 |
| 24/1/2024 | 2,78 | 2,66 | -2,92% | 2,66 | 2,81 | 2,73 | 2,66 | 2,67 | 416 | 82.335.400 |
| 23/1/2024 | 2,67 | 2,74 | +2,24% | 2,67 | 2,76 | 2,71 | 2,71 | 2,74 | 357 | 74.670.400 |
| 22/1/2024 | 2,77 | 2,68 | -2,55% | 2,66 | 2,79 | 2,71 | 2,68 | 2,69 | 587 | 106.700.200 |