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.
INEP4F - INEPAR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,44 | 1,36 | +1,49% | 1,29 | 1,50 | 1,34 | 1,33 | 1,35 | 22 | 25.435 |
| 20/1/2025 | 1,35 | 1,34 | -7,59% | 1,34 | 1,39 | 1,35 | 1,36 | 1,44 | 8 | 16.759 |
| 17/1/2025 | 1,46 | 1,45 | +3,57% | 1,43 | 1,46 | 1,44 | 1,30 | 1,45 | 11 | 18.071 |
| 16/1/2025 | 1,38 | 1,40 | +1,45% | 1,31 | 1,40 | 1,36 | 1,32 | 1,41 | 12 | 31.578 |
| 15/1/2025 | 1,29 | 1,38 | +6,98% | 1,27 | 1,54 | 1,39 | 1,38 | 1,44 | 43 | 90.541 |
| 14/1/2025 | 1,36 | 1,29 | +4,88% | 1,29 | 1,38 | 1,35 | 1,29 | 1,37 | 9 | 16.704 |
| 13/1/2025 | 1,30 | 1,23 | -6,82% | 1,23 | 1,37 | 1,28 | 1,23 | 1,36 | 37 | 132.894 |
| 10/1/2025 | 1,24 | 1,32 | +3,94% | 1,23 | 1,32 | 1,23 | 1,24 | 1,32 | 6 | 2.479 |
| 9/1/2025 | 1,28 | 1,27 | -3,05% | 1,27 | 1,36 | 1,31 | 1,27 | 1,36 | 9 | 11.579 |
| 8/1/2025 | 1,30 | 1,31 | -1,50% | 1,27 | 1,36 | 1,30 | 1,34 | 1,37 | 7 | 2.617 |
| 7/1/2025 | 1,27 | 1,33 | +6,40% | 1,24 | 1,36 | 1,31 | 1,23 | 1,36 | 7 | 30.398 |
| 6/1/2025 | 1,29 | 1,25 | -13,19% | 1,23 | 1,37 | 1,27 | 1,24 | 1,25 | 27 | 43.548 |
| 3/1/2025 | 1,37 | 1,44 | +3,60% | 1,30 | 1,44 | 1,30 | 1,31 | 1,44 | 10 | 13.471 |
| 2/1/2025 | 1,28 | 1,39 | +7,75% | 1,26 | 1,41 | 1,26 | 1,25 | 1,34 | 10 | 16.188 |
| 30/12/2024 | 1,24 | 1,29 | +4,03% | 1,23 | 1,54 | 1,42 | 1,33 | 1,44 | 36 | 100.579 |
| 27/12/2024 | 1,36 | 1,24 | -1,59% | 1,24 | 1,36 | 1,26 | 1,24 | 1,39 | 10 | 11.545 |
| 26/12/2024 | 1,36 | 1,26 | +2,44% | 1,26 | 1,42 | 1,31 | 1,36 | 1,43 | 10 | 3.951 |
| 23/12/2024 | 1,25 | 1,23 | 0,00% | 1,23 | 1,42 | 1,24 | 1,35 | 1,42 | 20 | 15.817 |
| 20/12/2024 | 1,37 | 1,23 | +1,65% | 1,23 | 1,61 | 1,47 | 1,26 | 1,49 | 22 | 36.860 |
| 19/12/2024 | 1,33 | 1,21 | -10,37% | 1,21 | 1,38 | 1,31 | 1,21 | 1,37 | 35 | 57.153 |
| 18/12/2024 | 1,25 | 1,35 | -4,93% | 1,24 | 1,62 | 1,47 | 1,26 | 1,38 | 59 | 147.152 |
| 17/12/2024 | 1,34 | 1,42 | +5,97% | 1,30 | 1,43 | 1,34 | 1,30 | 1,42 | 13 | 28.758 |
| 16/12/2024 | 1,32 | 1,34 | +3,08% | 1,32 | 1,51 | 1,43 | 1,34 | 1,45 | 19 | 30.720 |
| 13/12/2024 | 1,60 | 1,30 | -18,24% | 1,30 | 1,60 | 1,36 | 1,30 | 1,60 | 25 | 28.775 |
| 12/12/2024 | 1,60 | 1,59 | -3,05% | 1,34 | 1,60 | 1,41 | 1,34 | 1,60 | 16 | 26.761 |
| 11/12/2024 | 1,44 | 1,64 | +13,89% | 1,44 | 1,64 | 1,47 | 1,50 | 1,60 | 34 | 52.292 |
| 10/12/2024 | 1,39 | 1,44 | +1,41% | 1,39 | 1,45 | 1,41 | 1,39 | 1,44 | 19 | 12.303 |
| 9/12/2024 | 1,33 | 1,42 | +8,40% | 1,20 | 1,48 | 1,25 | 1,30 | 1,41 | 61 | 97.814 |
| 6/12/2024 | 1,40 | 1,31 | -6,43% | 1,25 | 1,46 | 1,30 | 1,27 | 1,45 | 40 | 30.680 |
| 5/12/2024 | 1,24 | 1,40 | +11,11% | 1,24 | 1,40 | 1,33 | 1,30 | 1,39 | 9 | 4.411 |
| 4/12/2024 | 1,26 | 1,26 | 0,00% | 1,24 | 1,26 | 1,25 | 1,25 | 1,26 | 11 | 3.772 |
| 3/12/2024 | 1,30 | 1,26 | -1,56% | 1,16 | 1,30 | 1,25 | 1,26 | 1,40 | 7 | 6.641 |
| 2/12/2024 | 1,20 | 1,28 | +4,07% | 1,20 | 1,32 | 1,25 | 1,26 | 1,28 | 23 | 50.878 |
| 29/11/2024 | 1,26 | 1,23 | 0,00% | 1,23 | 1,34 | 1,27 | 1,23 | 1,34 | 11 | 26.493 |
| 28/11/2024 | 1,32 | 1,23 | -5,38% | 1,20 | 1,36 | 1,28 | 1,23 | 1,31 | 21 | 40.376 |
| 27/11/2024 | 1,32 | 1,30 | -1,52% | 1,30 | 1,36 | 1,31 | 1,18 | 1,35 | 8 | 15.142 |
| 26/11/2024 | 1,30 | 1,32 | +1,54% | 1,12 | 1,32 | 1,24 | 1,13 | 1,32 | 15 | 43.225 |
| 25/11/2024 | 1,23 | 1,30 | +7,44% | 1,18 | 1,30 | 1,21 | 1,26 | 1,29 | 17 | 33.638 |
| 22/11/2024 | 1,21 | 1,21 | 0,00% | 1,20 | 1,23 | 1,21 | 1,21 | 1,23 | 16 | 25.960 |
| 21/11/2024 | 1,31 | 1,21 | -6,92% | 1,21 | 1,31 | 1,22 | 1,21 | 1,25 | 17 | 25.234 |
| 19/11/2024 | 1,31 | 1,30 | +0,78% | 1,24 | 1,31 | 1,27 | 1,24 | 1,35 | 15 | 12.722 |
| 18/11/2024 | 1,38 | 1,29 | -0,77% | 1,27 | 1,38 | 1,28 | 1,29 | 1,40 | 11 | 11.454 |
| 14/11/2024 | 1,30 | 1,30 | -4,41% | 1,30 | 1,33 | 1,31 | 1,30 | 1,40 | 14 | 31.070 |
| 13/11/2024 | 1,45 | 1,36 | -2,16% | 1,28 | 1,45 | 1,36 | 1,30 | 1,41 | 17 | 17.514 |
| 12/11/2024 | 1,42 | 1,39 | -4,14% | 1,39 | 1,50 | 1,40 | 1,39 | 1,40 | 17 | 24.650 |
| 11/11/2024 | 1,40 | 1,45 | +1,40% | 1,33 | 1,46 | 1,38 | 1,45 | 1,47 | 20 | 35.647 |
| 8/11/2024 | 1,54 | 1,43 | -3,38% | 1,43 | 1,54 | 1,48 | 1,43 | 1,50 | 8 | 28.439 |
| 7/11/2024 | 1,48 | 1,48 | -6,33% | 1,48 | 1,59 | 1,56 | 1,49 | 1,55 | 17 | 32.484 |
| 6/11/2024 | 1,33 | 1,58 | +20,61% | 1,33 | 1,58 | 1,48 | 1,48 | 1,57 | 16 | 27.373 |
| 5/11/2024 | 1,52 | 1,31 | -12,67% | 1,31 | 1,66 | 1,51 | 1,33 | 1,48 | 21 | 39.083 |
| 4/11/2024 | 1,48 | 1,50 | 0,00% | 1,39 | 1,66 | 1,49 | 1,49 | 1,57 | 22 | 34.688 |
| 1/11/2024 | 1,51 | 1,50 | -1,96% | 1,50 | 1,51 | 1,50 | 1,53 | 1,73 | 7 | 11.312 |
| 31/10/2024 | 1,58 | 1,53 | -1,92% | 1,51 | 1,69 | 1,53 | 1,52 | 1,57 | 788 | 6.764.265 |
| 30/10/2024 | 1,52 | 1,56 | +1,30% | 1,52 | 1,58 | 1,55 | 1,53 | 1,57 | 30 | 56.665 |
| 29/10/2024 | 1,65 | 1,54 | -7,78% | 1,54 | 1,67 | 1,59 | 1,54 | 1,68 | 22 | 37.199 |
| 28/10/2024 | 1,72 | 1,67 | 0,00% | 1,55 | 1,74 | 1,67 | 1,64 | 1,70 | 29 | 52.530 |
| 25/10/2024 | 1,68 | 1,67 | +1,83% | 1,66 | 1,70 | 1,68 | 1,65 | 1,69 | 56 | 44.527 |
| 24/10/2024 | 1,69 | 1,64 | -2,96% | 1,64 | 1,69 | 1,64 | 1,64 | 1,68 | 12 | 14.506 |
| 23/10/2024 | 1,67 | 1,69 | -1,74% | 1,67 | 1,70 | 1,68 | 1,67 | 1,71 | 137 | 1.132.794 |
| 22/10/2024 | 1,74 | 1,72 | +1,18% | 1,68 | 1,74 | 1,71 | 1,68 | 1,73 | 15 | 22.102 |
| 21/10/2024 | 1,71 | 1,70 | -0,58% | 1,69 | 1,73 | 1,70 | 1,70 | 1,74 | 18 | 38.265 |
| 18/10/2024 | 1,72 | 1,71 | -1,72% | 1,71 | 1,78 | 1,72 | 1,70 | 1,76 | 17 | 20.984 |
| 17/10/2024 | 1,78 | 1,74 | +1,75% | 1,70 | 1,78 | 1,71 | 1,71 | 1,78 | 8 | 22.111 |
| 16/10/2024 | 1,74 | 1,71 | -3,93% | 1,71 | 1,75 | 1,73 | 1,71 | 1,79 | 13 | 24.437 |
| 15/10/2024 | 1,74 | 1,78 | +1,71% | 1,72 | 1,78 | 1,74 | 1,74 | 1,78 | 340 | 2.676.294 |
| 14/10/2024 | 1,74 | 1,75 | +1,74% | 1,71 | 1,86 | 1,74 | 1,75 | 1,79 | 156 | 1.025.168 |
| 11/10/2024 | 1,70 | 1,72 | -1,71% | 1,70 | 1,79 | 1,76 | 1,72 | 1,78 | 117 | 1.082.200 |
| 10/10/2024 | 1,78 | 1,75 | -2,78% | 1,75 | 1,78 | 1,76 | 1,74 | 1,77 | 21 | 44.446 |
| 9/10/2024 | 1,81 | 1,80 | -2,17% | 1,79 | 1,81 | 1,79 | 1,78 | 1,85 | 78 | 219.915 |
| 8/10/2024 | 1,78 | 1,84 | +1,10% | 1,78 | 1,84 | 1,82 | 1,81 | 1,86 | 14 | 44.868 |
| 7/10/2024 | 1,96 | 1,82 | -2,15% | 1,82 | 1,96 | 1,83 | 1,82 | 1,86 | 169 | 2.545.931 |
| 4/10/2024 | 1,87 | 1,86 | +2,76% | 1,82 | 1,91 | 1,88 | 1,86 | 1,93 | 1.430 | 15.621.693 |
| 3/10/2024 | 1,83 | 1,81 | -3,21% | 1,81 | 1,93 | 1,88 | 1,81 | 1,90 | 97 | 961.196 |
| 2/10/2024 | 1,92 | 1,87 | -3,11% | 1,80 | 1,92 | 1,88 | 1,85 | 1,89 | 2.699 | 28.726.645 |
| 1/10/2024 | 1,98 | 1,93 | -1,03% | 1,90 | 2,01 | 1,93 | 1,90 | 2,00 | 2.770 | 34.230.942 |
| 30/9/2024 | 1,83 | 1,95 | +4,28% | 1,78 | 1,98 | 1,88 | 1,85 | 1,96 | 3.103 | 38.981.471 |
| 26/9/2024 | 1,88 | 1,87 | -2,60% | 1,85 | 1,93 | 1,89 | 1,84 | 1,94 | 3.192 | 30.608.096 |
| 25/9/2024 | 1,86 | 1,92 | +4,35% | 1,85 | 1,93 | 1,89 | 1,84 | 1,99 | 559 | 5.094.133 |
| 24/9/2024 | 1,91 | 1,84 | -2,65% | 1,84 | 2,03 | 1,88 | 1,84 | 1,88 | 946 | 9.929.620 |
| 23/9/2024 | 1,85 | 1,89 | 0,00% | 1,85 | 1,92 | 1,88 | 1,84 | 2,03 | 19 | 18.319 |
| 20/9/2024 | 1,97 | 1,89 | -3,08% | 1,85 | 2,00 | 1,89 | 1,89 | 2,03 | 3.042 | 26.043.006 |
| 19/9/2024 | 2,01 | 1,95 | -4,41% | 1,94 | 2,03 | 1,97 | 1,94 | 1,99 | 1.615 | 19.042.349 |
| 18/9/2024 | 2,02 | 2,04 | +0,99% | 1,91 | 2,05 | 1,97 | 1,93 | 2,04 | 2.993 | 32.230.016 |
| 17/9/2024 | 2,06 | 2,02 | -0,49% | 1,99 | 2,10 | 2,01 | 2,00 | 2,05 | 280 | 3.608.455 |
| 16/9/2024 | 1,82 | 2,03 | +10,93% | 1,79 | 2,14 | 2,00 | 1,99 | 2,06 | 2.119 | 21.425.859 |
| 13/9/2024 | 1,89 | 1,83 | -2,66% | 1,83 | 1,89 | 1,86 | 1,83 | 1,99 | 18 | 63.691 |
| 12/9/2024 | 1,92 | 1,88 | -1,05% | 1,87 | 2,00 | 1,87 | 1,85 | 1,98 | 154 | 1.274.794 |
| 11/9/2024 | 1,89 | 1,90 | +2,15% | 1,86 | 1,90 | 1,88 | 1,86 | 1,99 | 16 | 43.755 |
| 10/9/2024 | 1,89 | 1,86 | -3,63% | 1,82 | 1,89 | 1,84 | 1,82 | 1,87 | 2.375 | 20.626.974 |
| 9/9/2024 | 1,93 | 1,93 | +2,12% | 1,87 | 1,99 | 1,89 | 1,82 | 1,99 | 65 | 349.551 |
| 6/9/2024 | 2,05 | 1,89 | -6,44% | 1,88 | 2,05 | 1,90 | 1,89 | 2,00 | 3.340 | 26.244.944 |
| 5/9/2024 | 2,00 | 2,02 | +0,50% | 1,92 | 2,02 | 1,96 | 1,93 | 2,10 | 47 | 123.366 |
| 4/9/2024 | 2,05 | 2,01 | -0,50% | 2,01 | 2,14 | 2,04 | 2,01 | 2,09 | 25 | 50.446 |
| 3/9/2024 | 2,06 | 2,02 | -1,94% | 2,02 | 2,07 | 2,04 | 2,02 | 2,19 | 18 | 53.985 |
| 2/9/2024 | 2,10 | 2,06 | -0,48% | 2,04 | 2,15 | 2,07 | 2,06 | 2,19 | 19 | 33.048 |
| 30/8/2024 | 2,12 | 2,07 | -0,48% | 2,06 | 2,16 | 2,13 | 2,07 | 2,12 | 21 | 71.176 |
| 29/8/2024 | 2,09 | 2,08 | +0,97% | 2,05 | 2,13 | 2,10 | 2,05 | 2,12 | 21 | 64.680 |
| 28/8/2024 | 2,10 | 2,06 | -0,48% | 2,06 | 2,14 | 2,11 | 2,08 | 2,13 | 10 | 7.189 |
| 27/8/2024 | 2,13 | 2,07 | -1,43% | 2,07 | 2,24 | 2,14 | 2,05 | 2,19 | 35 | 79.461 |
| 26/8/2024 | 2,20 | 2,10 | -4,55% | 2,05 | 2,24 | 2,09 | 2,09 | 2,28 | 45 | 144.469 |
| 23/8/2024 | 2,25 | 2,20 | -4,35% | 2,20 | 2,45 | 2,29 | 2,23 | 2,32 | 31 | 110.887 |
| 22/8/2024 | 2,32 | 2,30 | +7,48% | 2,15 | 2,56 | 2,39 | 2,24 | 2,30 | 60 | 118.485 |
| 21/8/2024 | 2,04 | 2,14 | +4,90% | 2,04 | 2,39 | 2,19 | 2,14 | 2,29 | 56 | 185.851 |
| 20/8/2024 | 2,02 | 2,04 | +0,99% | 2,02 | 2,24 | 2,08 | 2,03 | 2,04 | 30 | 96.300 |
| 19/8/2024 | 2,15 | 2,02 | +1,00% | 1,98 | 2,15 | 2,04 | 2,01 | 2,02 | 39 | 103.321 |
| 16/8/2024 | 1,90 | 2,00 | +3,09% | 1,90 | 2,15 | 2,00 | 2,00 | 2,15 | 45 | 107.116 |
| 15/8/2024 | 1,80 | 1,94 | +6,59% | 1,80 | 1,95 | 1,85 | 1,90 | 1,94 | 23 | 45.999 |
| 14/8/2024 | 1,93 | 1,82 | -3,19% | 1,80 | 1,93 | 1,85 | 1,82 | 1,86 | 18 | 38.597 |
| 13/8/2024 | 1,87 | 1,88 | 0,00% | 1,87 | 2,00 | 1,90 | 1,89 | 1,90 | 17 | 60.126 |
| 12/8/2024 | 1,97 | 1,88 | -3,59% | 1,88 | 2,00 | 1,94 | 1,88 | 1,99 | 25 | 49.189 |
| 9/8/2024 | 1,91 | 1,95 | +3,17% | 1,81 | 1,95 | 1,86 | 1,90 | 1,95 | 19 | 47.622 |
| 8/8/2024 | 1,98 | 1,89 | -4,55% | 1,79 | 1,98 | 1,90 | 1,88 | 1,89 | 10 | 7.620 |
| 7/8/2024 | 1,99 | 1,98 | +3,13% | 1,87 | 1,99 | 1,96 | 1,86 | 1,98 | 11 | 22.849 |
| 6/8/2024 | 1,82 | 1,92 | +6,67% | 1,77 | 1,94 | 1,85 | 1,79 | 1,92 | 17 | 45.739 |
| 5/8/2024 | 1,77 | 1,80 | -1,10% | 1,76 | 1,86 | 1,77 | 1,81 | 1,86 | 20 | 36.291 |
| 2/8/2024 | 1,89 | 1,82 | -3,19% | 1,81 | 1,92 | 1,85 | 1,80 | 1,99 | 17 | 21.549 |
| 1/8/2024 | 2,09 | 1,88 | -1,05% | 1,88 | 2,09 | 1,92 | 1,88 | 2,07 | 24 | 68.210 |
| 31/7/2024 | 1,90 | 1,90 | +1,06% | 1,90 | 2,10 | 1,94 | 1,89 | 2,00 | 112 | 524.105 |
| 30/7/2024 | 1,95 | 1,88 | -5,53% | 1,88 | 1,95 | 1,90 | 1,90 | 2,00 | 7 | 17.930 |
| 29/7/2024 | 2,09 | 1,99 | -3,40% | 1,90 | 2,09 | 1,96 | 1,91 | 2,04 | 12 | 37.592 |
| 26/7/2024 | 2,00 | 2,06 | +4,57% | 1,83 | 2,06 | 1,96 | 1,99 | 2,06 | 17 | 53.371 |
| 25/7/2024 | 2,02 | 1,97 | +1,03% | 1,97 | 2,02 | 1,99 | 1,97 | 1,98 | 21 | 34.543 |
| 24/7/2024 | 1,99 | 1,95 | -2,50% | 1,95 | 2,02 | 1,97 | 1,94 | 1,98 | 29 | 104.931 |
| 23/7/2024 | 1,74 | 2,00 | +12,99% | 1,74 | 2,00 | 1,91 | 1,90 | 1,99 | 47 | 131.926 |
| 22/7/2024 | 1,79 | 1,77 | -0,56% | 1,77 | 1,90 | 1,83 | 1,77 | 1,86 | 74 | 372.403 |
| 19/7/2024 | 1,87 | 1,78 | -4,30% | 1,77 | 1,90 | 1,78 | 1,77 | 1,81 | 8 | 28.175 |
| 18/7/2024 | 1,80 | 1,86 | +2,76% | 1,79 | 1,86 | 1,80 | 1,76 | 1,85 | 11 | 27.761 |
| 17/7/2024 | 1,81 | 1,81 | -2,16% | 1,80 | 1,85 | 1,82 | 1,81 | 1,85 | 37 | 63.141 |
| 16/7/2024 | 1,91 | 1,85 | 0,00% | 1,78 | 1,91 | 1,84 | 1,82 | 2,10 | 15 | 48.232 |
| 15/7/2024 | 1,86 | 1,85 | -1,60% | 1,85 | 1,91 | 1,86 | 1,80 | 1,91 | 32 | 62.632 |
| 12/7/2024 | 1,82 | 1,88 | -2,59% | 1,82 | 1,99 | 1,89 | 1,80 | 1,91 | 13 | 50.521 |
| 11/7/2024 | 1,88 | 1,93 | +4,32% | 1,85 | 1,93 | 1,88 | 1,95 | 1,97 | 13 | 49.806 |
| 10/7/2024 | 1,85 | 1,85 | -1,07% | 1,85 | 1,93 | 1,88 | 1,85 | 1,94 | 65 | 244.223 |
| 9/7/2024 | 1,89 | 1,87 | -0,53% | 1,87 | 1,89 | 1,88 | 1,87 | 2,00 | 9 | 19.045 |
| 8/7/2024 | 1,92 | 1,88 | -1,57% | 1,83 | 1,99 | 1,90 | 1,80 | 1,92 | 104 | 244.748 |
| 5/7/2024 | 1,79 | 1,91 | +7,91% | 1,79 | 1,98 | 1,92 | 1,87 | 1,92 | 37 | 91.299 |
| 4/7/2024 | 1,76 | 1,77 | +0,57% | 1,76 | 1,92 | 1,83 | 1,77 | 1,81 | 103 | 540.704 |
| 3/7/2024 | 1,79 | 1,76 | -2,22% | 1,76 | 1,92 | 1,78 | 1,76 | 1,90 | 25 | 39.404 |
| 2/7/2024 | 1,84 | 1,80 | -3,74% | 1,77 | 1,84 | 1,79 | 1,80 | 1,84 | 22 | 54.455 |
| 1/7/2024 | 1,90 | 1,87 | -2,60% | 1,82 | 2,09 | 1,91 | 1,83 | 1,87 | 29 | 62.343 |
| 28/6/2024 | 1,95 | 1,92 | -1,03% | 1,90 | 2,10 | 1,97 | 1,91 | 1,99 | 19 | 84.206 |
| 27/6/2024 | 1,94 | 1,94 | +9,60% | 1,87 | 2,10 | 1,94 | 1,90 | 1,97 | 30 | 116.422 |
| 26/6/2024 | 1,70 | 1,77 | 0,00% | 1,70 | 2,18 | 2,01 | 1,77 | 1,95 | 90 | 229.796 |
| 25/6/2024 | 1,74 | 1,77 | +2,31% | 1,71 | 1,88 | 1,81 | 1,76 | 1,84 | 33 | 69.536 |
| 24/6/2024 | 1,79 | 1,73 | +4,22% | 1,73 | 1,86 | 1,82 | 1,73 | 1,75 | 21 | 33.311 |
| 21/6/2024 | 1,69 | 1,66 | -4,05% | 1,63 | 1,75 | 1,67 | 1,65 | 1,84 | 10 | 47.216 |
| 20/6/2024 | 1,73 | 1,73 | +2,37% | 1,73 | 1,76 | 1,75 | 1,69 | 1,80 | 4 | 5.083 |
| 19/6/2024 | 1,74 | 1,69 | -2,31% | 1,61 | 1,76 | 1,69 | 1,71 | 1,76 | 17 | 23.066 |
| 18/6/2024 | 1,72 | 1,73 | +1,17% | 1,69 | 1,79 | 1,71 | 1,72 | 1,77 | 19 | 67.877 |
| 17/6/2024 | 1,71 | 1,71 | -2,29% | 1,71 | 1,78 | 1,73 | 1,73 | 1,77 | 10 | 28.615 |
| 14/6/2024 | 1,75 | 1,75 | -4,37% | 1,75 | 1,77 | 1,75 | 1,71 | 1,80 | 10 | 6.670 |
| 13/6/2024 | 1,80 | 1,83 | +2,81% | 1,74 | 1,85 | 1,80 | 1,72 | 1,86 | 22 | 56.979 |
| 12/6/2024 | 1,74 | 1,78 | +2,30% | 1,74 | 1,85 | 1,75 | 1,74 | 1,75 | 10 | 37.708 |
| 11/6/2024 | 1,66 | 1,74 | +4,19% | 1,56 | 1,82 | 1,71 | 1,72 | 1,74 | 26 | 99.399 |
| 10/6/2024 | 1,56 | 1,67 | +7,05% | 1,56 | 1,67 | 1,63 | 1,61 | 1,64 | 26 | 47.763 |
| 7/6/2024 | 1,91 | 1,56 | -7,69% | 1,56 | 1,91 | 1,71 | 1,56 | 1,64 | 16 | 39.519 |
| 6/6/2024 | 1,80 | 1,69 | -3,43% | 1,69 | 1,80 | 1,70 | 1,69 | 1,78 | 31 | 57.742 |
| 5/6/2024 | 1,76 | 1,75 | -2,78% | 1,74 | 1,79 | 1,75 | 1,75 | 1,77 | 16 | 30.906 |
| 4/6/2024 | 1,82 | 1,80 | -2,70% | 1,76 | 1,82 | 1,80 | 1,77 | 1,81 | 17 | 53.225 |
| 3/6/2024 | 1,91 | 1,85 | +0,54% | 1,82 | 1,91 | 1,86 | 1,83 | 1,88 | 15 | 32.099 |
| 31/5/2024 | 1,90 | 1,84 | -3,16% | 1,84 | 1,92 | 1,87 | 1,80 | 1,86 | 15 | 28.640 |
| 29/5/2024 | 1,98 | 1,90 | -2,56% | 1,90 | 1,98 | 1,91 | 1,88 | 1,99 | 10 | 13.950 |
| 28/5/2024 | 1,84 | 1,95 | +3,72% | 1,84 | 1,95 | 1,90 | 1,92 | 2,00 | 14 | 46.525 |
| 27/5/2024 | 1,95 | 1,88 | +2,73% | 1,88 | 1,95 | 1,89 | 1,87 | 1,91 | 14 | 41.991 |
| 24/5/2024 | 1,86 | 1,83 | -2,66% | 1,83 | 2,00 | 1,91 | 1,83 | 2,01 | 25 | 44.016 |
| 23/5/2024 | 2,10 | 1,88 | -10,90% | 1,88 | 2,10 | 1,92 | 1,88 | 1,95 | 89 | 188.796 |
| 22/5/2024 | 2,33 | 2,11 | -10,21% | 2,11 | 2,42 | 2,26 | 2,11 | 2,19 | 53 | 119.764 |
| 21/5/2024 | 2,40 | 2,35 | -6,00% | 2,31 | 2,47 | 2,36 | 2,30 | 2,40 | 49 | 177.926 |
| 20/5/2024 | 2,51 | 2,50 | +1,21% | 2,42 | 2,54 | 2,47 | 2,44 | 2,58 | 23 | 83.042 |
| 17/5/2024 | 2,55 | 2,47 | +0,41% | 2,47 | 2,62 | 2,47 | 2,47 | 2,59 | 10 | 26.993 |
| 16/5/2024 | 2,65 | 2,46 | -2,77% | 2,46 | 2,65 | 2,55 | 2,47 | 2,55 | 4 | 10.479 |
| 15/5/2024 | 2,50 | 2,53 | -0,39% | 2,45 | 2,54 | 2,48 | 2,50 | 2,65 | 22 | 42.069 |
| 14/5/2024 | 2,59 | 2,54 | -3,05% | 2,50 | 2,59 | 2,53 | 2,51 | 2,60 | 47 | 219.606 |
| 13/5/2024 | 2,72 | 2,62 | -5,76% | 2,53 | 2,72 | 2,62 | 2,58 | 2,71 | 40 | 193.446 |
| 10/5/2024 | 2,66 | 2,78 | +2,96% | 2,66 | 2,86 | 2,74 | 2,76 | 2,82 | 135 | 548.551 |
| 9/5/2024 | 2,74 | 2,70 | -3,23% | 2,66 | 2,77 | 2,73 | 2,67 | 2,77 | 59 | 148.419 |
| 8/5/2024 | 2,99 | 2,79 | -2,45% | 2,75 | 3,00 | 2,76 | 2,77 | 2,96 | 49 | 160.037 |
| 7/5/2024 | 2,99 | 2,86 | 0,00% | 2,86 | 2,99 | 2,90 | 2,85 | 2,99 | 25 | 89.244 |
| 6/5/2024 | 2,95 | 2,86 | -4,67% | 2,85 | 3,02 | 2,87 | 2,86 | 3,06 | 49 | 297.421 |
| 3/5/2024 | 2,97 | 3,00 | +0,67% | 2,93 | 3,00 | 2,96 | 3,00 | 3,06 | 10 | 13.944 |
| 2/5/2024 | 3,05 | 2,98 | -2,30% | 2,86 | 3,06 | 3,00 | 2,96 | 3,06 | 38 | 194.800 |
| 30/4/2024 | 3,07 | 3,05 | 0,00% | 2,97 | 3,15 | 3,08 | 2,94 | 3,12 | 31 | 149.915 |
| 29/4/2024 | 2,86 | 3,05 | +14,23% | 2,86 | 3,07 | 2,97 | 3,05 | 3,06 | 18 | 58.664 |
| 26/4/2024 | 2,88 | 2,67 | -2,20% | 2,67 | 3,00 | 2,93 | 2,60 | 2,89 | 32 | 75.398 |
| 25/4/2024 | 2,72 | 2,73 | -0,73% | 2,65 | 2,74 | 2,69 | 2,66 | 2,79 | 15 | 65.489 |
| 24/4/2024 | 2,85 | 2,75 | -4,84% | 2,75 | 2,85 | 2,76 | 2,75 | 2,78 | 23 | 110.428 |
| 23/4/2024 | 2,90 | 2,89 | +2,12% | 2,81 | 2,90 | 2,86 | 2,80 | 2,90 | 279 | 1.925.294 |
| 22/4/2024 | 3,01 | 2,83 | -5,98% | 2,81 | 3,10 | 2,89 | 2,81 | 3,10 | 24 | 82.731 |
| 19/4/2024 | 3,12 | 3,01 | +0,33% | 3,01 | 3,22 | 3,06 | 3,00 | 3,10 | 31 | 146.574 |
| 18/4/2024 | 3,10 | 3,00 | -6,83% | 3,00 | 3,21 | 3,12 | 3,00 | 3,10 | 79 | 551.793 |
| 17/4/2024 | 3,15 | 3,22 | +3,87% | 3,02 | 3,30 | 3,19 | 3,01 | 3,22 | 21 | 126.398 |
| 16/4/2024 | 3,21 | 3,10 | +9,93% | 3,09 | 3,21 | 3,14 | 3,08 | 3,16 | 724 | 9.107.156 |
| 15/4/2024 | 2,99 | 2,82 | -7,24% | 2,82 | 3,22 | 3,06 | 2,82 | 3,23 | 441 | 5.238.115 |
| 12/4/2024 | 3,00 | 3,04 | -3,80% | 3,00 | 3,20 | 3,15 | 3,00 | 3,19 | 98 | 866.306 |
| 11/4/2024 | 3,11 | 3,16 | +4,64% | 2,99 | 3,20 | 3,10 | 3,06 | 3,22 | 110 | 1.157.438 |
| 10/4/2024 | 2,81 | 3,02 | -1,31% | 2,81 | 3,16 | 3,09 | 2,83 | 3,06 | 365 | 3.629.998 |
| 9/4/2024 | 3,10 | 3,06 | +0,33% | 2,99 | 3,13 | 3,08 | 2,90 | 3,16 | 329 | 3.046.103 |
| 8/4/2024 | 3,06 | 3,05 | 0,00% | 2,93 | 3,10 | 3,03 | 2,93 | 3,15 | 553 | 5.746.558 |
| 5/4/2024 | 2,92 | 3,05 | +2,35% | 2,92 | 3,20 | 3,10 | 3,00 | 3,16 | 69 | 401.683 |
| 4/4/2024 | 2,80 | 2,98 | +4,20% | 2,80 | 2,98 | 2,92 | 2,82 | 2,96 | 25 | 131.783 |
| 3/4/2024 | 2,85 | 2,86 | -0,69% | 2,84 | 2,93 | 2,90 | 2,86 | 2,89 | 107 | 1.034.720 |
| 2/4/2024 | 2,78 | 2,88 | +5,49% | 2,65 | 2,94 | 2,85 | 2,79 | 2,89 | 196 | 2.195.468 |
| 1/4/2024 | 2,79 | 2,73 | -2,50% | 2,73 | 3,04 | 2,80 | 2,64 | 2,78 | 292 | 4.397.340 |
| 28/3/2024 | 2,64 | 2,80 | -1,06% | 2,64 | 2,83 | 2,73 | 2,75 | 2,81 | 274 | 2.816.164 |
| 27/3/2024 | 2,68 | 2,83 | +4,81% | 2,60 | 2,83 | 2,69 | 2,65 | 2,83 | 246 | 3.331.588 |
| 26/3/2024 | 2,65 | 2,70 | +2,27% | 2,59 | 2,70 | 2,63 | 2,65 | 2,83 | 1.927 | 26.802.736 |
| 25/3/2024 | 2,70 | 2,64 | +1,93% | 2,53 | 2,70 | 2,62 | 2,59 | 2,70 | 376 | 5.823.712 |
| 22/3/2024 | 2,67 | 2,59 | -1,52% | 2,59 | 2,67 | 2,62 | 2,46 | 2,63 | 635 | 5.488.135 |
| 21/3/2024 | 2,61 | 2,63 | +3,54% | 2,56 | 2,68 | 2,62 | 2,59 | 2,76 | 3.915 | 39.394.549 |
| 20/3/2024 | 2,54 | 2,54 | 0,00% | 2,54 | 2,68 | 2,62 | 2,49 | 2,59 | 2.385 | 27.161.637 |
| 19/3/2024 | 2,70 | 2,54 | -4,15% | 2,54 | 2,73 | 2,66 | 2,54 | 2,66 | 2.316 | 21.691.120 |
| 18/3/2024 | 2,75 | 2,65 | -2,21% | 2,65 | 2,81 | 2,69 | 2,65 | 2,74 | 1.199 | 11.568.373 |
| 15/3/2024 | 2,66 | 2,71 | -0,37% | 2,66 | 2,71 | 2,68 | 2,68 | 2,71 | 366 | 3.637.559 |
| 14/3/2024 | 2,89 | 2,72 | -1,09% | 2,68 | 2,89 | 2,73 | 2,70 | 2,88 | 351 | 4.015.686 |
| 13/3/2024 | 2,76 | 2,75 | -0,72% | 2,71 | 2,78 | 2,75 | 2,70 | 2,83 | 281 | 2.776.821 |
| 12/3/2024 | 2,84 | 2,77 | -1,77% | 2,71 | 2,87 | 2,78 | 2,72 | 2,81 | 1.083 | 10.986.818 |
| 11/3/2024 | 2,84 | 2,82 | -2,76% | 2,82 | 2,93 | 2,90 | 2,82 | 2,86 | 681 | 7.890.112 |
| 8/3/2024 | 2,88 | 2,90 | -1,36% | 2,81 | 2,95 | 2,88 | 0,00 | 0,00 | 1.823 | 22.903.128 |
| 7/3/2024 | 2,95 | 2,94 | -0,68% | 2,93 | 3,01 | 2,99 | 2,88 | 2,94 | 1.155 | 9.643.940 |
| 6/3/2024 | 3,02 | 2,96 | -1,99% | 2,96 | 3,05 | 3,01 | 2,95 | 3,03 | 326 | 2.473.812 |
| 5/3/2024 | 2,98 | 3,02 | +1,34% | 2,98 | 3,08 | 3,02 | 2,97 | 3,02 | 959 | 8.952.325 |
| 4/3/2024 | 2,99 | 2,98 | -0,67% | 2,91 | 3,09 | 3,06 | 2,97 | 2,98 | 1.234 | 9.679.387 |
| 1/3/2024 | 3,13 | 3,00 | -4,15% | 2,98 | 3,13 | 3,07 | 3,00 | 3,06 | 421 | 5.320.942 |
| 29/2/2024 | 3,10 | 3,13 | +0,64% | 3,09 | 3,14 | 3,12 | 3,06 | 3,20 | 558 | 9.136.162 |
| 28/2/2024 | 3,20 | 3,11 | -0,96% | 3,11 | 3,20 | 3,16 | 3,10 | 3,11 | 753 | 6.830.202 |
| 27/2/2024 | 3,21 | 3,14 | -0,95% | 3,14 | 3,21 | 3,17 | 3,13 | 3,23 | 744 | 7.623.935 |
| 26/2/2024 | 3,17 | 3,17 | +1,60% | 3,12 | 3,20 | 3,16 | 3,13 | 3,21 | 408 | 5.334.453 |
| 23/2/2024 | 3,16 | 3,12 | -1,27% | 3,12 | 3,22 | 3,20 | 0,00 | 0,00 | 59 | 776.846 |
| 22/2/2024 | 3,15 | 3,16 | +0,32% | 3,15 | 3,22 | 3,19 | 3,16 | 3,20 | 425 | 4.159.297 |
| 21/2/2024 | 3,17 | 3,15 | -0,63% | 3,15 | 3,23 | 3,20 | 3,15 | 3,26 | 239 | 3.658.828 |
| 20/2/2024 | 3,16 | 3,17 | -1,55% | 3,16 | 3,24 | 3,21 | 3,17 | 3,20 | 218 | 2.731.128 |
| 19/2/2024 | 3,16 | 3,22 | +0,31% | 3,15 | 3,26 | 3,21 | 3,19 | 3,30 | 2.017 | 25.622.875 |
| 16/2/2024 | 3,13 | 3,21 | +1,90% | 3,12 | 3,21 | 3,14 | 3,16 | 3,24 | 1.043 | 9.599.862 |
| 15/2/2024 | 3,26 | 3,15 | -3,67% | 3,15 | 3,29 | 3,22 | 3,15 | 3,28 | 218 | 1.812.592 |
| 14/2/2024 | 3,28 | 3,27 | -2,10% | 3,23 | 3,33 | 3,28 | 3,22 | 3,41 | 1.037 | 11.860.790 |
| 9/2/2024 | 3,36 | 3,34 | +0,60% | 3,27 | 3,36 | 3,31 | 0,00 | 0,00 | 411 | 4.673.720 |
| 8/2/2024 | 3,33 | 3,32 | 0,00% | 3,28 | 3,38 | 3,32 | 3,29 | 3,35 | 1.419 | 20.536.067 |
| 7/2/2024 | 3,41 | 3,32 | -2,92% | 3,32 | 3,41 | 3,35 | 3,30 | 3,38 | 249 | 3.112.148 |
| 6/2/2024 | 3,31 | 3,42 | +3,32% | 3,31 | 3,43 | 3,37 | 3,36 | 3,44 | 1.113 | 13.244.710 |
| 5/2/2024 | 3,43 | 3,31 | -2,36% | 3,22 | 3,43 | 3,37 | 3,22 | 3,36 | 1.732 | 21.380.087 |
| 2/2/2024 | 3,42 | 3,39 | -1,17% | 3,28 | 3,42 | 3,32 | 3,29 | 3,40 | 1.487 | 24.153.899 |
| 1/2/2024 | 3,35 | 3,43 | +4,57% | 3,28 | 3,43 | 3,38 | 3,29 | 3,43 | 2.657 | 32.778.063 |
| 31/1/2024 | 3,41 | 3,28 | -1,80% | 3,25 | 3,41 | 3,28 | 3,22 | 3,30 | 1.666 | 17.859.328 |
| 30/1/2024 | 3,40 | 3,34 | +2,45% | 3,20 | 3,48 | 3,29 | 3,22 | 3,43 | 1.903 | 21.326.086 |
| 29/1/2024 | 3,42 | 3,26 | -3,83% | 3,19 | 3,44 | 3,38 | 3,24 | 3,32 | 1.217 | 14.421.872 |
| 26/1/2024 | 3,24 | 3,39 | +2,42% | 3,16 | 3,39 | 3,34 | 3,31 | 3,39 | 1.569 | 19.158.118 |
| 25/1/2024 | 3,33 | 3,31 | -2,65% | 3,26 | 3,38 | 3,30 | 3,25 | 3,35 | 1.174 | 9.943.330 |
| 24/1/2024 | 3,17 | 3,40 | +7,94% | 3,14 | 3,40 | 3,27 | 3,19 | 3,38 | 171 | 1.518.756 |
| 23/1/2024 | 3,17 | 3,15 | +1,61% | 3,02 | 3,21 | 3,12 | 3,11 | 3,19 | 947 | 6.679.403 |
| 22/1/2024 | 3,21 | 3,10 | -1,59% | 3,10 | 3,24 | 3,16 | 3,11 | 3,18 | 698 | 5.926.627 |