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.
INEP4 - INEPAR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,46 | 1,35 | -6,25% | 1,35 | 1,49 | 1,37 | 1,35 | 1,43 | 52 | 4.599.500 |
| 20/1/2025 | 1,39 | 1,44 | 0,00% | 1,39 | 1,45 | 1,40 | 1,39 | 1,44 | 23 | 1.279.400 |
| 17/1/2025 | 1,46 | 1,44 | -1,37% | 1,38 | 1,46 | 1,40 | 1,38 | 1,44 | 10 | 702.300 |
| 16/1/2025 | 1,44 | 1,46 | +3,55% | 1,38 | 1,49 | 1,40 | 1,38 | 1,46 | 11 | 407.600 |
| 15/1/2025 | 1,35 | 1,41 | +6,02% | 1,31 | 1,49 | 1,41 | 1,41 | 1,43 | 128 | 19.303.500 |
| 14/1/2025 | 1,31 | 1,33 | +3,10% | 1,28 | 1,40 | 1,33 | 1,29 | 1,33 | 303 | 33.635.500 |
| 13/1/2025 | 1,28 | 1,29 | -3,01% | 1,27 | 1,34 | 1,30 | 1,29 | 1,36 | 557 | 40.307.100 |
| 10/1/2025 | 1,35 | 1,33 | -5,00% | 1,30 | 1,39 | 1,33 | 1,30 | 1,33 | 188 | 12.956.200 |
| 9/1/2025 | 1,32 | 1,40 | +7,69% | 1,27 | 1,40 | 1,38 | 1,31 | 1,39 | 42 | 8.106.700 |
| 8/1/2025 | 1,33 | 1,30 | -2,99% | 1,30 | 1,34 | 1,31 | 1,30 | 1,32 | 32 | 1.765.200 |
| 7/1/2025 | 1,37 | 1,34 | +0,75% | 1,29 | 1,37 | 1,32 | 1,30 | 1,34 | 83 | 3.868.000 |
| 6/1/2025 | 1,29 | 1,33 | +3,10% | 1,29 | 1,40 | 1,33 | 1,33 | 1,34 | 33 | 1.546.400 |
| 3/1/2025 | 1,30 | 1,29 | -1,53% | 1,29 | 1,40 | 1,31 | 1,29 | 1,31 | 37 | 1.632.300 |
| 2/1/2025 | 1,29 | 1,31 | 0,00% | 1,29 | 1,34 | 1,31 | 1,31 | 1,36 | 24 | 1.209.700 |
| 30/12/2024 | 1,24 | 1,31 | +3,15% | 1,24 | 1,52 | 1,41 | 1,29 | 1,31 | 111 | 9.559.300 |
| 27/12/2024 | 1,26 | 1,27 | -1,55% | 1,24 | 1,32 | 1,25 | 1,23 | 1,27 | 26 | 1.850.600 |
| 26/12/2024 | 1,34 | 1,29 | -3,73% | 1,29 | 1,40 | 1,31 | 1,29 | 1,30 | 39 | 1.884.100 |
| 23/12/2024 | 1,42 | 1,34 | -7,59% | 1,34 | 1,42 | 1,38 | 1,35 | 1,37 | 10 | 360.200 |
| 20/12/2024 | 1,31 | 1,45 | +10,69% | 1,29 | 1,48 | 1,37 | 1,40 | 1,45 | 64 | 4.647.900 |
| 19/12/2024 | 1,35 | 1,31 | -1,50% | 1,27 | 1,40 | 1,36 | 1,31 | 1,40 | 54 | 3.280.000 |
| 18/12/2024 | 1,25 | 1,33 | +8,13% | 1,25 | 1,64 | 1,45 | 1,27 | 1,33 | 309 | 24.624.600 |
| 17/12/2024 | 1,37 | 1,23 | -10,87% | 1,23 | 1,38 | 1,29 | 1,21 | 1,23 | 97 | 5.522.200 |
| 16/12/2024 | 1,43 | 1,38 | -8,61% | 1,38 | 1,51 | 1,42 | 1,36 | 1,41 | 91 | 5.825.700 |
| 13/12/2024 | 1,50 | 1,51 | -4,43% | 1,49 | 1,59 | 1,52 | 1,49 | 1,51 | 31 | 1.234.300 |
| 12/12/2024 | 1,63 | 1,58 | -0,63% | 1,45 | 1,67 | 1,55 | 1,53 | 1,58 | 87 | 4.883.100 |
| 11/12/2024 | 1,53 | 1,59 | +3,92% | 1,49 | 1,64 | 1,56 | 1,49 | 1,59 | 84 | 7.893.600 |
| 10/12/2024 | 1,40 | 1,53 | +8,51% | 1,30 | 1,53 | 1,41 | 1,37 | 1,53 | 89 | 8.688.700 |
| 9/12/2024 | 1,24 | 1,41 | +10,16% | 1,15 | 1,42 | 1,26 | 1,37 | 1,42 | 129 | 15.870.300 |
| 6/12/2024 | 1,24 | 1,28 | +4,07% | 1,23 | 1,30 | 1,25 | 1,23 | 1,28 | 41 | 3.323.400 |
| 5/12/2024 | 1,27 | 1,23 | 0,00% | 1,23 | 1,30 | 1,26 | 1,23 | 1,26 | 29 | 1.767.000 |
| 4/12/2024 | 1,23 | 1,23 | -2,38% | 1,23 | 1,25 | 1,23 | 1,22 | 1,23 | 20 | 791.700 |
| 3/12/2024 | 1,23 | 1,26 | -1,56% | 1,23 | 1,30 | 1,25 | 1,25 | 1,26 | 22 | 1.671.400 |
| 2/12/2024 | 1,26 | 1,28 | +1,59% | 1,23 | 1,35 | 1,30 | 1,28 | 1,31 | 36 | 2.501.000 |
| 29/11/2024 | 1,26 | 1,26 | 0,00% | 1,23 | 1,26 | 1,24 | 1,24 | 1,26 | 9 | 847.900 |
| 28/11/2024 | 1,32 | 1,26 | -2,33% | 1,21 | 1,33 | 1,25 | 1,22 | 1,26 | 44 | 3.801.500 |
| 27/11/2024 | 1,32 | 1,29 | -3,01% | 1,27 | 1,34 | 1,29 | 1,28 | 1,30 | 33 | 2.491.600 |
| 26/11/2024 | 1,30 | 1,33 | +2,31% | 1,27 | 1,33 | 1,31 | 1,31 | 1,33 | 41 | 4.631.800 |
| 25/11/2024 | 1,25 | 1,30 | +4,00% | 1,25 | 1,32 | 1,27 | 1,26 | 1,30 | 39 | 2.098.800 |
| 22/11/2024 | 1,21 | 1,25 | +2,46% | 1,21 | 1,29 | 1,25 | 1,23 | 1,26 | 16 | 488.400 |
| 21/11/2024 | 1,24 | 1,22 | -2,40% | 1,21 | 1,27 | 1,24 | 1,22 | 1,27 | 39 | 3.485.800 |
| 19/11/2024 | 1,29 | 1,25 | -3,85% | 1,23 | 1,30 | 1,25 | 1,24 | 1,25 | 31 | 1.153.800 |
| 18/11/2024 | 1,34 | 1,30 | -0,76% | 1,30 | 1,34 | 1,32 | 1,29 | 1,30 | 14 | 1.696.500 |
| 14/11/2024 | 1,34 | 1,31 | -2,96% | 1,31 | 1,34 | 1,32 | 1,31 | 1,35 | 25 | 1.335.100 |
| 13/11/2024 | 1,39 | 1,35 | 0,00% | 1,33 | 1,39 | 1,35 | 1,33 | 1,36 | 36 | 1.652.100 |
| 12/11/2024 | 1,46 | 1,35 | -4,26% | 1,35 | 1,46 | 1,36 | 1,32 | 1,35 | 52 | 2.957.900 |
| 11/11/2024 | 1,48 | 1,41 | 0,00% | 1,40 | 1,48 | 1,42 | 1,41 | 1,44 | 31 | 2.047.700 |
| 8/11/2024 | 1,47 | 1,41 | -3,42% | 1,41 | 1,47 | 1,45 | 1,41 | 1,48 | 15 | 334.400 |
| 7/11/2024 | 1,49 | 1,46 | -3,31% | 1,46 | 1,52 | 1,48 | 1,42 | 1,46 | 23 | 1.216.700 |
| 6/11/2024 | 1,48 | 1,51 | +2,72% | 1,48 | 1,55 | 1,50 | 1,51 | 1,54 | 23 | 3.842.200 |
| 5/11/2024 | 1,48 | 1,47 | -2,00% | 1,46 | 1,49 | 1,46 | 1,47 | 1,49 | 16 | 939.400 |
| 4/11/2024 | 1,51 | 1,50 | +1,35% | 1,49 | 1,53 | 1,50 | 1,50 | 1,53 | 28 | 2.471.000 |
| 1/11/2024 | 1,54 | 1,48 | -3,27% | 1,48 | 1,54 | 1,50 | 1,48 | 1,49 | 26 | 1.702.400 |
| 31/10/2024 | 1,52 | 1,53 | +0,66% | 1,51 | 1,56 | 1,53 | 1,53 | 1,54 | 60 | 2.325.700 |
| 30/10/2024 | 1,54 | 1,52 | +1,33% | 1,52 | 1,60 | 1,53 | 1,52 | 1,54 | 39 | 3.309.300 |
| 29/10/2024 | 1,65 | 1,50 | -8,54% | 1,49 | 1,66 | 1,55 | 1,50 | 1,52 | 214 | 8.438.400 |
| 28/10/2024 | 1,66 | 1,64 | -2,38% | 1,64 | 1,67 | 1,64 | 1,64 | 1,65 | 30 | 3.412.800 |
| 25/10/2024 | 1,69 | 1,68 | -1,18% | 1,65 | 1,69 | 1,66 | 1,65 | 1,68 | 55 | 2.392.000 |
| 24/10/2024 | 1,65 | 1,70 | +3,03% | 1,64 | 1,70 | 1,67 | 1,65 | 1,70 | 21 | 3.165.700 |
| 23/10/2024 | 1,67 | 1,65 | -1,79% | 1,65 | 1,72 | 1,67 | 1,65 | 1,69 | 47 | 2.073.900 |
| 22/10/2024 | 1,70 | 1,68 | -1,18% | 1,68 | 1,74 | 1,69 | 1,68 | 1,69 | 35 | 4.818.500 |
| 21/10/2024 | 1,70 | 1,70 | -1,73% | 1,70 | 1,73 | 1,70 | 1,70 | 1,72 | 17 | 1.111.300 |
| 18/10/2024 | 1,73 | 1,73 | +1,17% | 1,70 | 1,74 | 1,72 | 1,70 | 1,73 | 28 | 1.963.800 |
| 17/10/2024 | 1,74 | 1,71 | +0,59% | 1,70 | 1,74 | 1,71 | 1,71 | 1,74 | 23 | 2.037.900 |
| 16/10/2024 | 1,72 | 1,70 | -0,58% | 1,70 | 1,74 | 1,71 | 1,70 | 1,72 | 27 | 2.956.800 |
| 15/10/2024 | 1,75 | 1,71 | -2,29% | 1,71 | 1,78 | 1,73 | 1,71 | 1,75 | 41 | 1.557.100 |
| 14/10/2024 | 1,72 | 1,75 | +2,94% | 1,72 | 1,77 | 1,75 | 1,75 | 1,77 | 44 | 3.820.700 |
| 11/10/2024 | 1,73 | 1,70 | -1,73% | 1,70 | 1,80 | 1,73 | 1,70 | 1,75 | 105 | 6.701.300 |
| 10/10/2024 | 1,81 | 1,73 | -3,89% | 1,73 | 1,83 | 1,76 | 1,73 | 1,75 | 62 | 6.913.400 |
| 9/10/2024 | 1,81 | 1,80 | -0,55% | 1,78 | 1,83 | 1,79 | 1,80 | 1,81 | 50 | 3.211.100 |
| 8/10/2024 | 1,82 | 1,81 | -0,55% | 1,81 | 1,84 | 1,82 | 1,81 | 1,83 | 29 | 1.366.300 |
| 7/10/2024 | 1,89 | 1,82 | -3,70% | 1,82 | 1,90 | 1,83 | 1,82 | 1,84 | 86 | 6.049.500 |
| 4/10/2024 | 1,90 | 1,89 | +1,07% | 1,86 | 1,92 | 1,89 | 1,87 | 1,89 | 313 | 17.402.600 |
| 3/10/2024 | 1,87 | 1,87 | 0,00% | 1,84 | 1,94 | 1,90 | 1,87 | 1,88 | 113 | 14.869.100 |
| 2/10/2024 | 1,92 | 1,87 | -2,09% | 1,86 | 1,93 | 1,88 | 1,86 | 1,88 | 189 | 11.563.600 |
| 1/10/2024 | 1,95 | 1,91 | -3,05% | 1,90 | 2,05 | 1,94 | 1,90 | 1,93 | 332 | 11.821.600 |
| 30/9/2024 | 1,82 | 1,97 | +5,35% | 1,80 | 1,97 | 1,89 | 1,86 | 1,98 | 450 | 16.296.300 |
| 26/9/2024 | 1,97 | 1,87 | -1,58% | 1,86 | 1,97 | 1,89 | 1,87 | 1,91 | 119 | 4.092.300 |
| 25/9/2024 | 1,86 | 1,90 | +2,15% | 1,86 | 1,95 | 1,90 | 1,87 | 1,95 | 85 | 3.526.700 |
| 24/9/2024 | 1,86 | 1,86 | -1,59% | 1,86 | 1,95 | 1,88 | 1,86 | 1,88 | 131 | 5.414.900 |
| 23/9/2024 | 1,91 | 1,89 | -0,53% | 1,88 | 1,94 | 1,89 | 1,85 | 1,89 | 33 | 9.609.800 |
| 20/9/2024 | 1,91 | 1,90 | -2,56% | 1,86 | 1,94 | 1,89 | 1,87 | 1,90 | 90 | 4.002.000 |
| 19/9/2024 | 2,00 | 1,95 | -3,47% | 1,95 | 2,05 | 1,97 | 1,94 | 2,03 | 189 | 6.355.300 |
| 18/9/2024 | 1,96 | 2,02 | +1,00% | 1,94 | 2,04 | 2,00 | 2,00 | 2,04 | 332 | 18.066.300 |
| 17/9/2024 | 2,03 | 2,00 | 0,00% | 1,99 | 2,14 | 2,03 | 1,99 | 2,03 | 138 | 24.672.300 |
| 16/9/2024 | 1,85 | 2,00 | +8,11% | 1,85 | 2,16 | 2,01 | 1,99 | 2,00 | 497 | 30.383.800 |
| 13/9/2024 | 1,88 | 1,85 | -1,07% | 1,84 | 1,92 | 1,87 | 1,85 | 1,88 | 71 | 3.981.300 |
| 12/9/2024 | 1,90 | 1,87 | -1,58% | 1,85 | 1,90 | 1,87 | 1,86 | 1,87 | 63 | 3.929.400 |
| 11/9/2024 | 1,86 | 1,90 | +2,70% | 1,86 | 1,90 | 1,86 | 1,87 | 1,90 | 27 | 1.720.000 |
| 10/9/2024 | 1,87 | 1,85 | -4,15% | 1,82 | 1,93 | 1,85 | 1,82 | 1,85 | 175 | 8.511.000 |
| 9/9/2024 | 1,93 | 1,93 | 0,00% | 1,87 | 1,93 | 1,89 | 1,87 | 1,93 | 44 | 4.973.400 |
| 6/9/2024 | 1,96 | 1,93 | 0,00% | 1,89 | 1,96 | 1,91 | 1,89 | 1,93 | 113 | 4.328.500 |
| 5/9/2024 | 2,00 | 1,93 | -3,50% | 1,92 | 2,03 | 1,95 | 1,93 | 1,98 | 88 | 4.212.300 |
| 4/9/2024 | 2,05 | 2,00 | -3,85% | 2,00 | 2,05 | 2,01 | 2,00 | 2,02 | 48 | 6.786.000 |
| 3/9/2024 | 2,13 | 2,08 | -1,42% | 2,02 | 2,15 | 2,03 | 2,05 | 2,08 | 47 | 5.037.500 |
| 2/9/2024 | 2,14 | 2,11 | -0,47% | 2,06 | 2,14 | 2,07 | 2,05 | 2,13 | 21 | 1.285.800 |
| 30/8/2024 | 2,13 | 2,12 | -0,47% | 2,07 | 2,23 | 2,14 | 2,10 | 2,13 | 58 | 4.263.500 |
| 29/8/2024 | 2,16 | 2,13 | -0,47% | 2,08 | 2,16 | 2,12 | 2,09 | 2,13 | 55 | 5.534.900 |
| 28/8/2024 | 2,13 | 2,14 | +2,39% | 2,09 | 2,14 | 2,12 | 2,09 | 2,14 | 17 | 808.500 |
| 27/8/2024 | 2,10 | 2,09 | -1,42% | 2,08 | 2,27 | 2,13 | 2,09 | 2,12 | 83 | 9.065.500 |
| 26/8/2024 | 2,21 | 2,12 | -6,19% | 2,05 | 2,29 | 2,10 | 2,10 | 2,12 | 161 | 24.503.900 |
| 23/8/2024 | 2,31 | 2,26 | +0,44% | 2,11 | 2,45 | 2,25 | 2,18 | 2,26 | 209 | 22.105.900 |
| 22/8/2024 | 2,35 | 2,25 | -1,75% | 2,18 | 2,54 | 2,34 | 2,21 | 2,25 | 211 | 28.396.900 |
| 21/8/2024 | 2,10 | 2,29 | +9,05% | 2,10 | 2,39 | 2,23 | 2,23 | 2,29 | 257 | 38.145.700 |
| 20/8/2024 | 2,06 | 2,10 | +5,53% | 2,02 | 2,15 | 2,09 | 2,07 | 2,10 | 127 | 15.515.200 |
| 19/8/2024 | 2,07 | 1,99 | -8,72% | 1,96 | 2,16 | 2,02 | 1,99 | 2,02 | 136 | 21.967.700 |
| 16/8/2024 | 1,94 | 2,18 | +12,37% | 1,94 | 2,20 | 2,08 | 2,18 | 2,20 | 183 | 41.466.500 |
| 15/8/2024 | 1,88 | 1,94 | +3,19% | 1,87 | 1,95 | 1,93 | 1,89 | 1,94 | 28 | 2.734.600 |
| 14/8/2024 | 1,93 | 1,88 | +0,53% | 1,87 | 1,93 | 1,89 | 1,88 | 1,94 | 13 | 1.139.600 |
| 13/8/2024 | 1,88 | 1,87 | -2,60% | 1,87 | 1,92 | 1,89 | 1,87 | 1,90 | 22 | 4.188.900 |
| 12/8/2024 | 1,92 | 1,92 | 0,00% | 1,86 | 1,93 | 1,87 | 1,88 | 1,92 | 12 | 902.000 |
| 9/8/2024 | 1,92 | 1,92 | +0,52% | 1,90 | 1,92 | 1,91 | 1,88 | 1,92 | 11 | 671.200 |
| 8/8/2024 | 1,95 | 1,91 | +2,69% | 1,90 | 1,96 | 1,93 | 1,90 | 1,92 | 26 | 5.272.500 |
| 7/8/2024 | 1,92 | 1,86 | -0,53% | 1,86 | 1,94 | 1,90 | 1,86 | 1,89 | 17 | 1.843.500 |
| 6/8/2024 | 1,85 | 1,87 | +3,89% | 1,85 | 1,95 | 1,90 | 1,86 | 1,94 | 62 | 12.846.600 |
| 5/8/2024 | 1,78 | 1,80 | -3,23% | 1,78 | 1,87 | 1,81 | 1,79 | 1,80 | 32 | 3.166.500 |
| 2/8/2024 | 1,83 | 1,86 | +0,54% | 1,79 | 1,87 | 1,82 | 1,83 | 1,87 | 21 | 1.170.400 |
| 1/8/2024 | 1,96 | 1,85 | -7,04% | 1,84 | 1,96 | 1,86 | 1,84 | 1,85 | 65 | 13.468.500 |
| 31/7/2024 | 1,99 | 1,99 | 0,00% | 1,85 | 1,99 | 1,95 | 1,92 | 1,99 | 47 | 3.129.100 |
| 30/7/2024 | 1,95 | 1,99 | +2,05% | 1,94 | 2,05 | 1,99 | 1,94 | 2,02 | 34 | 3.658.100 |
| 29/7/2024 | 2,04 | 1,95 | -3,94% | 1,95 | 2,05 | 2,01 | 1,95 | 1,97 | 27 | 1.769.700 |
| 26/7/2024 | 2,00 | 2,03 | +2,53% | 1,96 | 2,06 | 2,00 | 1,97 | 2,03 | 69 | 17.027.900 |
| 25/7/2024 | 1,94 | 1,98 | -1,00% | 1,94 | 2,09 | 2,00 | 1,98 | 2,00 | 52 | 6.203.200 |
| 24/7/2024 | 1,94 | 2,00 | +4,17% | 1,92 | 2,03 | 1,98 | 1,96 | 2,00 | 100 | 19.016.500 |
| 23/7/2024 | 1,90 | 1,92 | +5,49% | 1,88 | 2,00 | 1,94 | 1,89 | 1,92 | 141 | 19.588.500 |
| 22/7/2024 | 1,80 | 1,82 | +0,55% | 1,75 | 1,90 | 1,83 | 1,77 | 1,82 | 122 | 15.161.300 |
| 19/7/2024 | 1,82 | 1,81 | +0,56% | 1,78 | 1,83 | 1,80 | 1,79 | 1,81 | 16 | 831.300 |
| 18/7/2024 | 1,81 | 1,80 | -1,10% | 1,75 | 1,88 | 1,83 | 1,79 | 1,80 | 78 | 7.638.300 |
| 17/7/2024 | 1,88 | 1,82 | -3,19% | 1,81 | 1,88 | 1,83 | 1,81 | 1,85 | 82 | 4.679.000 |
| 16/7/2024 | 1,85 | 1,88 | +0,53% | 1,84 | 1,89 | 1,85 | 1,84 | 1,88 | 32 | 3.721.100 |
| 15/7/2024 | 1,85 | 1,87 | +1,08% | 1,84 | 1,89 | 1,85 | 1,85 | 1,88 | 42 | 2.305.800 |
| 12/7/2024 | 1,91 | 1,85 | -2,63% | 1,85 | 1,92 | 1,86 | 1,85 | 1,91 | 51 | 7.807.000 |
| 11/7/2024 | 1,89 | 1,90 | +0,53% | 1,86 | 1,97 | 1,88 | 1,90 | 1,93 | 80 | 13.963.600 |
| 10/7/2024 | 1,91 | 1,89 | +0,53% | 1,85 | 1,93 | 1,87 | 1,87 | 1,89 | 83 | 7.569.400 |
| 9/7/2024 | 1,87 | 1,88 | 0,00% | 1,85 | 1,95 | 1,88 | 1,87 | 1,90 | 39 | 3.610.000 |
| 8/7/2024 | 1,88 | 1,88 | 0,00% | 1,86 | 1,93 | 1,87 | 1,87 | 1,88 | 42 | 3.135.300 |
| 5/7/2024 | 1,81 | 1,88 | +3,87% | 1,81 | 2,04 | 1,89 | 1,88 | 1,91 | 130 | 39.410.500 |
| 4/7/2024 | 1,79 | 1,81 | +2,84% | 1,78 | 1,87 | 1,81 | 1,78 | 1,81 | 47 | 4.438.400 |
| 3/7/2024 | 1,76 | 1,76 | -1,68% | 1,76 | 1,83 | 1,78 | 1,76 | 1,79 | 83 | 8.022.600 |
| 2/7/2024 | 1,85 | 1,79 | -4,28% | 1,78 | 1,89 | 1,80 | 1,78 | 1,79 | 54 | 7.482.000 |
| 1/7/2024 | 1,90 | 1,87 | -1,06% | 1,85 | 1,93 | 1,87 | 1,86 | 1,90 | 75 | 24.484.600 |
| 28/6/2024 | 1,97 | 1,89 | -5,50% | 1,85 | 2,12 | 1,96 | 1,89 | 1,92 | 190 | 34.010.300 |
| 27/6/2024 | 1,92 | 2,00 | +8,11% | 1,85 | 2,08 | 1,94 | 1,95 | 2,00 | 209 | 23.468.800 |
| 26/6/2024 | 1,75 | 1,85 | +1,65% | 1,75 | 2,20 | 2,00 | 1,84 | 1,85 | 432 | 60.683.000 |
| 25/6/2024 | 1,73 | 1,82 | +5,20% | 1,73 | 1,90 | 1,83 | 1,80 | 1,82 | 122 | 17.056.900 |
| 24/6/2024 | 1,79 | 1,73 | -3,35% | 1,73 | 1,80 | 1,74 | 1,73 | 1,75 | 43 | 3.917.500 |
| 21/6/2024 | 1,71 | 1,79 | +4,07% | 1,68 | 1,79 | 1,74 | 1,73 | 1,79 | 30 | 10.068.000 |
| 20/6/2024 | 1,72 | 1,72 | +0,58% | 1,70 | 1,73 | 1,71 | 1,70 | 1,72 | 45 | 6.750.500 |
| 19/6/2024 | 1,69 | 1,71 | +1,18% | 1,69 | 1,74 | 1,70 | 1,70 | 1,71 | 45 | 6.559.800 |
| 18/6/2024 | 1,75 | 1,69 | -5,06% | 1,69 | 1,83 | 1,75 | 1,69 | 1,71 | 47 | 7.873.700 |
| 17/6/2024 | 1,72 | 1,78 | +4,71% | 1,69 | 1,80 | 1,72 | 1,73 | 1,78 | 35 | 8.672.800 |
| 14/6/2024 | 1,71 | 1,70 | -2,86% | 1,70 | 1,77 | 1,72 | 1,68 | 1,70 | 49 | 4.011.900 |
| 13/6/2024 | 1,73 | 1,75 | +2,34% | 1,72 | 1,90 | 1,79 | 1,75 | 1,78 | 148 | 14.885.800 |
| 12/6/2024 | 1,81 | 1,71 | -5,00% | 1,71 | 1,93 | 1,80 | 1,71 | 1,75 | 124 | 15.947.800 |
| 11/6/2024 | 1,62 | 1,80 | +9,09% | 1,62 | 1,87 | 1,76 | 1,78 | 1,80 | 141 | 20.064.400 |
| 10/6/2024 | 1,61 | 1,65 | 0,00% | 1,61 | 1,68 | 1,64 | 1,60 | 1,65 | 32 | 3.394.300 |
| 7/6/2024 | 1,64 | 1,65 | -1,79% | 1,60 | 1,70 | 1,65 | 1,65 | 1,66 | 90 | 6.289.900 |
| 6/6/2024 | 1,79 | 1,68 | -4,55% | 1,68 | 1,79 | 1,71 | 1,66 | 1,68 | 66 | 8.019.200 |
| 5/6/2024 | 1,79 | 1,76 | -2,22% | 1,74 | 1,80 | 1,75 | 1,75 | 1,77 | 30 | 4.649.600 |
| 4/6/2024 | 1,80 | 1,80 | 0,00% | 1,75 | 1,82 | 1,77 | 1,77 | 1,80 | 57 | 3.944.900 |
| 3/6/2024 | 1,91 | 1,80 | -5,26% | 1,80 | 1,91 | 1,82 | 1,80 | 1,81 | 69 | 7.737.300 |
| 31/5/2024 | 1,92 | 1,90 | 0,00% | 1,82 | 1,94 | 1,86 | 1,84 | 1,90 | 59 | 5.545.900 |
| 29/5/2024 | 1,91 | 1,90 | -3,06% | 1,87 | 1,96 | 1,91 | 1,90 | 1,91 | 50 | 5.023.300 |
| 28/5/2024 | 1,94 | 1,96 | +2,08% | 1,85 | 2,00 | 1,92 | 1,91 | 1,96 | 129 | 14.558.400 |
| 27/5/2024 | 1,92 | 1,92 | -1,54% | 1,84 | 1,95 | 1,89 | 1,86 | 1,92 | 53 | 12.383.600 |
| 24/5/2024 | 1,86 | 1,95 | +5,41% | 1,82 | 1,95 | 1,86 | 1,90 | 1,95 | 143 | 15.624.000 |
| 23/5/2024 | 2,15 | 1,85 | -13,15% | 1,85 | 2,15 | 1,93 | 1,85 | 1,86 | 347 | 35.577.200 |
| 22/5/2024 | 2,34 | 2,13 | -9,36% | 2,08 | 2,42 | 2,25 | 2,07 | 2,13 | 219 | 25.323.200 |
| 21/5/2024 | 2,41 | 2,35 | -4,86% | 2,26 | 2,43 | 2,35 | 2,30 | 2,35 | 177 | 24.693.100 |
| 20/5/2024 | 2,48 | 2,47 | -1,59% | 2,42 | 2,51 | 2,46 | 2,44 | 2,47 | 40 | 3.055.400 |
| 17/5/2024 | 2,59 | 2,51 | -1,57% | 2,46 | 2,61 | 2,50 | 2,48 | 2,51 | 64 | 6.471.300 |
| 16/5/2024 | 2,49 | 2,55 | +1,19% | 2,42 | 2,60 | 2,55 | 2,47 | 2,55 | 49 | 6.075.000 |
| 15/5/2024 | 2,49 | 2,52 | +0,80% | 2,42 | 2,58 | 2,50 | 2,47 | 2,53 | 84 | 7.650.000 |
| 14/5/2024 | 2,56 | 2,50 | -2,34% | 2,45 | 2,61 | 2,51 | 2,49 | 2,50 | 144 | 9.410.900 |
| 13/5/2024 | 2,63 | 2,56 | -2,29% | 2,51 | 2,70 | 2,58 | 2,55 | 2,56 | 104 | 7.938.500 |
| 10/5/2024 | 2,77 | 2,62 | -3,32% | 2,62 | 2,87 | 2,77 | 2,58 | 2,62 | 90 | 10.259.500 |
| 9/5/2024 | 2,73 | 2,71 | 0,00% | 2,67 | 2,77 | 2,70 | 2,67 | 2,71 | 33 | 1.944.200 |
| 8/5/2024 | 2,90 | 2,71 | -5,24% | 2,71 | 2,90 | 2,76 | 2,71 | 2,76 | 127 | 7.739.300 |
| 7/5/2024 | 2,99 | 2,86 | -4,35% | 2,81 | 2,99 | 2,87 | 2,82 | 2,86 | 97 | 22.318.200 |
| 6/5/2024 | 3,00 | 2,99 | -1,32% | 2,83 | 3,00 | 2,90 | 2,91 | 3,00 | 84 | 7.859.000 |
| 3/5/2024 | 3,04 | 3,03 | +2,02% | 2,92 | 3,05 | 2,95 | 2,95 | 3,03 | 56 | 7.774.000 |
| 2/5/2024 | 3,06 | 2,97 | -0,34% | 2,97 | 3,14 | 2,98 | 2,92 | 2,97 | 84 | 16.967.900 |
| 30/4/2024 | 3,08 | 2,98 | -2,30% | 2,94 | 3,17 | 3,04 | 2,92 | 2,98 | 176 | 21.059.500 |
| 29/4/2024 | 2,97 | 3,05 | +3,04% | 2,90 | 3,08 | 3,02 | 2,98 | 3,05 | 93 | 9.326.200 |
| 26/4/2024 | 2,76 | 2,96 | +7,64% | 2,75 | 3,06 | 2,93 | 2,77 | 2,97 | 212 | 21.382.300 |
| 25/4/2024 | 2,70 | 2,75 | +1,48% | 2,65 | 2,82 | 2,73 | 2,71 | 2,76 | 118 | 8.435.200 |
| 24/4/2024 | 2,88 | 2,71 | -4,91% | 2,71 | 2,88 | 2,77 | 2,70 | 2,71 | 65 | 7.319.200 |
| 23/4/2024 | 2,87 | 2,85 | -1,72% | 2,74 | 2,90 | 2,83 | 2,79 | 2,85 | 129 | 10.999.400 |
| 22/4/2024 | 3,00 | 2,90 | -2,36% | 2,82 | 3,00 | 2,87 | 2,84 | 2,90 | 120 | 14.370.900 |
| 19/4/2024 | 3,05 | 2,97 | -4,81% | 2,95 | 3,22 | 3,08 | 2,97 | 3,05 | 179 | 20.037.100 |
| 18/4/2024 | 3,16 | 3,12 | -1,58% | 3,05 | 3,23 | 3,12 | 3,04 | 3,13 | 113 | 12.515.800 |
| 17/4/2024 | 3,18 | 3,17 | +0,63% | 3,03 | 3,33 | 3,17 | 3,17 | 3,18 | 171 | 16.932.700 |
| 16/4/2024 | 3,11 | 3,15 | -0,63% | 3,06 | 3,22 | 3,14 | 3,07 | 3,15 | 110 | 9.490.500 |
| 15/4/2024 | 3,06 | 3,17 | +4,28% | 2,99 | 3,27 | 3,15 | 3,17 | 3,18 | 185 | 11.839.200 |
| 12/4/2024 | 3,22 | 3,04 | -4,40% | 3,01 | 3,27 | 3,15 | 3,04 | 3,08 | 170 | 17.546.000 |
| 11/4/2024 | 3,11 | 3,18 | +2,25% | 3,05 | 3,23 | 3,14 | 3,18 | 3,22 | 124 | 11.616.200 |
| 10/4/2024 | 3,10 | 3,11 | +0,32% | 3,01 | 3,17 | 3,10 | 3,03 | 3,11 | 173 | 18.780.000 |
| 9/4/2024 | 3,00 | 3,10 | +1,97% | 2,97 | 3,16 | 3,06 | 3,04 | 3,10 | 199 | 14.750.200 |
| 8/4/2024 | 3,10 | 3,04 | +1,00% | 2,95 | 3,15 | 3,04 | 2,98 | 3,05 | 201 | 19.682.700 |
| 5/4/2024 | 2,94 | 3,01 | +2,38% | 2,94 | 3,23 | 3,11 | 3,01 | 3,06 | 269 | 24.976.000 |
| 4/4/2024 | 2,91 | 2,94 | +1,38% | 2,87 | 3,02 | 2,95 | 2,87 | 2,94 | 118 | 11.722.900 |
| 3/4/2024 | 2,91 | 2,90 | +0,35% | 2,84 | 2,98 | 2,90 | 2,81 | 2,91 | 185 | 14.217.900 |
| 2/4/2024 | 2,75 | 2,89 | +5,47% | 2,75 | 2,94 | 2,86 | 2,89 | 2,91 | 180 | 13.496.900 |
| 1/4/2024 | 2,79 | 2,74 | -1,79% | 2,73 | 3,00 | 2,83 | 2,70 | 2,74 | 237 | 29.170.100 |
| 28/3/2024 | 2,67 | 2,79 | +2,20% | 2,66 | 2,82 | 2,78 | 2,75 | 2,79 | 83 | 18.453.900 |
| 27/3/2024 | 2,63 | 2,73 | +1,11% | 2,59 | 2,80 | 2,71 | 2,67 | 2,74 | 149 | 21.056.800 |
| 26/3/2024 | 2,69 | 2,70 | 0,00% | 2,55 | 2,70 | 2,64 | 2,59 | 2,69 | 255 | 11.186.900 |
| 25/3/2024 | 2,61 | 2,70 | +3,85% | 2,55 | 2,72 | 2,64 | 2,59 | 2,69 | 180 | 15.333.900 |
| 22/3/2024 | 2,64 | 2,60 | -1,14% | 2,57 | 2,67 | 2,60 | 2,60 | 2,61 | 161 | 10.525.000 |
| 21/3/2024 | 2,54 | 2,63 | 0,00% | 2,54 | 2,69 | 2,63 | 2,59 | 2,64 | 338 | 11.797.100 |
| 20/3/2024 | 2,59 | 2,63 | +1,54% | 2,54 | 2,72 | 2,62 | 2,55 | 2,63 | 388 | 13.866.300 |
| 19/3/2024 | 2,71 | 2,59 | -1,89% | 2,50 | 2,74 | 2,62 | 2,54 | 2,59 | 251 | 9.816.400 |
| 18/3/2024 | 2,73 | 2,64 | -2,94% | 2,64 | 2,78 | 2,69 | 2,64 | 2,68 | 166 | 9.381.200 |
| 15/3/2024 | 2,69 | 2,72 | 0,00% | 2,64 | 2,72 | 2,69 | 2,72 | 2,73 | 70 | 2.745.300 |
| 14/3/2024 | 2,70 | 2,72 | -0,73% | 2,68 | 2,78 | 2,71 | 2,68 | 2,72 | 71 | 9.577.500 |
| 13/3/2024 | 2,78 | 2,74 | -2,49% | 2,70 | 2,80 | 2,73 | 2,69 | 2,74 | 101 | 7.223.500 |
| 12/3/2024 | 2,89 | 2,81 | -0,71% | 2,70 | 2,89 | 2,77 | 2,74 | 2,81 | 152 | 6.919.000 |
| 11/3/2024 | 2,90 | 2,83 | -3,41% | 2,83 | 2,94 | 2,82 | 2,83 | 2,84 | 132 | 24.825.900 |
| 8/3/2024 | 2,90 | 2,93 | +1,03% | 2,79 | 2,96 | 2,88 | 0,00 | 0,00 | 208 | 8.026.200 |
| 7/3/2024 | 2,95 | 2,90 | -3,01% | 2,80 | 3,05 | 2,91 | 2,85 | 2,90 | 171 | 10.836.500 |
| 6/3/2024 | 3,06 | 2,99 | 0,00% | 2,94 | 3,06 | 2,99 | 2,95 | 2,99 | 66 | 7.063.600 |
| 5/3/2024 | 3,02 | 2,99 | -0,99% | 2,97 | 3,07 | 3,01 | 2,99 | 3,00 | 131 | 9.538.100 |
| 4/3/2024 | 3,01 | 3,02 | -2,58% | 2,94 | 3,12 | 3,02 | 2,98 | 3,02 | 181 | 10.752.400 |
| 1/3/2024 | 3,06 | 3,10 | +0,65% | 2,95 | 3,15 | 3,03 | 3,06 | 3,10 | 162 | 20.803.800 |
| 29/2/2024 | 3,16 | 3,08 | -0,65% | 3,05 | 3,16 | 3,10 | 3,05 | 3,08 | 80 | 7.721.200 |
| 28/2/2024 | 3,20 | 3,10 | -1,90% | 3,08 | 3,20 | 3,13 | 3,10 | 3,15 | 119 | 7.111.900 |
| 27/2/2024 | 3,15 | 3,16 | +0,64% | 3,13 | 3,22 | 3,14 | 3,14 | 3,16 | 164 | 16.043.000 |
| 26/2/2024 | 3,17 | 3,14 | +0,32% | 3,11 | 3,24 | 3,17 | 3,11 | 3,14 | 109 | 7.967.100 |
| 23/2/2024 | 3,16 | 3,13 | -0,95% | 3,13 | 3,24 | 3,15 | 0,00 | 0,00 | 63 | 4.263.000 |
| 22/2/2024 | 3,23 | 3,16 | +0,32% | 3,16 | 3,23 | 3,18 | 3,16 | 3,19 | 64 | 2.928.500 |
| 21/2/2024 | 3,20 | 3,15 | -0,63% | 3,15 | 3,27 | 3,16 | 3,15 | 3,23 | 134 | 12.456.200 |
| 20/2/2024 | 3,22 | 3,17 | 0,00% | 3,17 | 3,26 | 3,19 | 3,16 | 3,17 | 94 | 5.908.000 |
| 19/2/2024 | 3,14 | 3,17 | -1,25% | 3,14 | 3,28 | 3,21 | 3,16 | 3,24 | 239 | 9.793.100 |
| 16/2/2024 | 3,15 | 3,21 | +2,56% | 3,10 | 3,24 | 3,15 | 3,11 | 3,21 | 162 | 9.277.200 |
| 15/2/2024 | 3,24 | 3,13 | -3,99% | 3,11 | 3,30 | 3,17 | 3,13 | 3,14 | 144 | 17.053.100 |
| 14/2/2024 | 3,27 | 3,26 | -1,51% | 3,23 | 3,35 | 3,27 | 3,24 | 3,26 | 115 | 5.986.500 |
| 9/2/2024 | 3,27 | 3,31 | -1,49% | 3,27 | 3,37 | 3,31 | 0,00 | 0,00 | 66 | 6.735.700 |
| 8/2/2024 | 3,33 | 3,36 | +0,90% | 3,27 | 3,40 | 3,31 | 3,27 | 3,36 | 239 | 12.506.300 |
| 7/2/2024 | 3,32 | 3,33 | -0,60% | 3,32 | 3,40 | 3,34 | 3,33 | 3,37 | 58 | 5.121.000 |
| 6/2/2024 | 3,35 | 3,35 | -1,18% | 3,32 | 3,44 | 3,38 | 3,35 | 3,38 | 129 | 6.899.400 |
| 5/2/2024 | 3,41 | 3,39 | -0,88% | 3,27 | 3,42 | 3,36 | 3,37 | 3,39 | 216 | 11.348.000 |
| 2/2/2024 | 3,45 | 3,42 | 0,00% | 3,28 | 3,45 | 3,35 | 3,41 | 3,43 | 176 | 9.684.400 |
| 1/2/2024 | 3,30 | 3,42 | +3,95% | 3,26 | 3,46 | 3,39 | 3,36 | 3,43 | 268 | 20.979.400 |
| 31/1/2024 | 3,23 | 3,29 | +0,92% | 3,23 | 3,36 | 3,28 | 3,24 | 3,30 | 262 | 12.643.400 |
| 30/1/2024 | 3,38 | 3,26 | -2,10% | 3,25 | 3,38 | 3,29 | 3,25 | 3,26 | 363 | 17.733.000 |
| 29/1/2024 | 3,33 | 3,33 | -2,63% | 3,26 | 3,47 | 3,34 | 3,28 | 3,33 | 210 | 14.775.700 |
| 26/1/2024 | 3,40 | 3,42 | +1,79% | 3,29 | 3,42 | 3,36 | 3,33 | 3,42 | 183 | 16.349.300 |
| 25/1/2024 | 3,33 | 3,36 | -2,33% | 3,25 | 3,39 | 3,29 | 3,33 | 3,36 | 214 | 22.931.500 |
| 24/1/2024 | 3,19 | 3,44 | +9,21% | 3,12 | 3,45 | 3,22 | 3,33 | 3,44 | 262 | 38.508.200 |
| 23/1/2024 | 3,15 | 3,15 | 0,00% | 3,02 | 3,19 | 3,11 | 3,12 | 3,15 | 153 | 11.980.200 |
| 22/1/2024 | 3,20 | 3,15 | -0,32% | 3,11 | 3,22 | 3,13 | 3,11 | 3,15 | 201 | 8.507.900 |