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.
INTB3F - INTELBRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 12,61 | 12,90 | +0,47% | 12,50 | 13,04 | 12,89 | 12,90 | 13,05 | 380 | 6.081.549 |
| 16/4/2025 | 12,93 | 12,84 | -0,70% | 12,54 | 12,96 | 12,80 | 12,68 | 12,84 | 405 | 8.775.348 |
| 15/4/2025 | 12,36 | 12,93 | +5,72% | 12,23 | 13,02 | 12,73 | 12,75 | 12,93 | 737 | 11.756.265 |
| 14/4/2025 | 11,72 | 12,23 | +4,00% | 11,70 | 12,36 | 12,12 | 12,17 | 12,23 | 1.859 | 37.037.418 |
| 11/4/2025 | 11,62 | 11,76 | +2,26% | 11,28 | 11,78 | 11,51 | 11,63 | 11,76 | 522 | 8.107.910 |
| 10/4/2025 | 11,77 | 11,50 | -4,41% | 11,35 | 11,91 | 11,48 | 11,41 | 11,50 | 791 | 12.584.160 |
| 9/4/2025 | 11,70 | 12,03 | +1,09% | 11,29 | 12,03 | 11,59 | 12,00 | 12,03 | 725 | 17.399.181 |
| 8/4/2025 | 12,13 | 11,90 | -2,86% | 11,70 | 12,37 | 11,91 | 11,70 | 11,90 | 672 | 13.635.031 |
| 7/4/2025 | 12,69 | 12,25 | -3,47% | 11,69 | 12,69 | 12,10 | 12,20 | 12,25 | 798 | 16.199.858 |
| 4/4/2025 | 13,30 | 12,69 | -3,86% | 12,57 | 13,30 | 12,82 | 12,69 | 12,95 | 424 | 11.480.351 |
| 3/4/2025 | 12,93 | 13,20 | +1,69% | 12,78 | 13,50 | 13,29 | 13,20 | 13,40 | 406 | 9.576.542 |
| 2/4/2025 | 12,75 | 12,98 | +3,02% | 12,70 | 12,98 | 12,88 | 12,85 | 12,98 | 279 | 6.658.356 |
| 1/4/2025 | 12,84 | 12,60 | -0,24% | 12,52 | 12,87 | 12,65 | 12,60 | 12,82 | 473 | 7.655.235 |
| 31/3/2025 | 13,02 | 12,63 | -2,09% | 12,51 | 13,02 | 12,63 | 12,63 | 12,83 | 342 | 8.069.865 |
| 28/3/2025 | 13,05 | 12,90 | -2,27% | 12,71 | 13,17 | 12,87 | 12,79 | 12,90 | 375 | 8.876.625 |
| 27/3/2025 | 12,56 | 13,20 | +6,28% | 12,45 | 13,33 | 12,93 | 13,08 | 13,20 | 338 | 9.342.648 |
| 26/3/2025 | 12,71 | 12,42 | -1,27% | 12,42 | 12,98 | 12,66 | 12,42 | 12,65 | 398 | 8.398.068 |
| 25/3/2025 | 12,32 | 12,58 | +1,94% | 12,27 | 12,85 | 12,67 | 12,58 | 12,79 | 545 | 10.229.323 |
| 24/3/2025 | 12,34 | 12,34 | +1,06% | 12,19 | 12,52 | 12,40 | 12,30 | 12,40 | 473 | 12.759.084 |
| 21/3/2025 | 12,30 | 12,21 | -1,61% | 12,03 | 12,36 | 12,15 | 12,21 | 12,36 | 562 | 10.506.582 |
| 20/3/2025 | 12,35 | 12,41 | +1,55% | 12,19 | 12,49 | 12,33 | 12,26 | 12,41 | 471 | 11.418.082 |
| 19/3/2025 | 12,08 | 12,22 | +2,43% | 11,89 | 12,37 | 12,23 | 12,22 | 12,38 | 454 | 9.751.176 |
| 18/3/2025 | 12,21 | 11,93 | -1,24% | 11,83 | 12,21 | 11,93 | 11,93 | 11,96 | 646 | 12.840.504 |
| 17/3/2025 | 12,32 | 12,08 | -0,90% | 11,72 | 12,37 | 12,02 | 12,08 | 12,17 | 856 | 14.428.355 |
| 14/3/2025 | 12,43 | 12,19 | -0,97% | 11,93 | 12,48 | 12,20 | 12,18 | 12,19 | 661 | 12.738.003 |
| 13/3/2025 | 11,96 | 12,31 | +3,97% | 11,86 | 12,31 | 12,06 | 12,30 | 12,31 | 395 | 8.031.441 |
| 12/3/2025 | 12,30 | 11,84 | -3,90% | 11,81 | 12,41 | 12,04 | 11,84 | 12,00 | 642 | 12.210.445 |
| 11/3/2025 | 12,59 | 12,32 | -0,65% | 12,03 | 12,59 | 12,17 | 12,14 | 12,32 | 569 | 9.611.112 |
| 10/3/2025 | 12,80 | 12,40 | -3,13% | 12,19 | 13,00 | 12,53 | 12,35 | 12,40 | 693 | 13.197.930 |
| 7/3/2025 | 12,58 | 12,80 | +3,23% | 12,16 | 13,18 | 12,69 | 12,80 | 12,95 | 829 | 13.817.432 |
| 6/3/2025 | 12,20 | 12,40 | -1,04% | 12,01 | 12,53 | 12,30 | 12,40 | 12,50 | 733 | 13.315.947 |
| 5/3/2025 | 12,83 | 12,53 | -2,87% | 12,32 | 12,90 | 12,47 | 12,45 | 12,53 | 595 | 12.894.958 |
| 28/2/2025 | 13,75 | 12,90 | -7,79% | 12,80 | 14,15 | 13,23 | 12,90 | 13,12 | 771 | 15.645.642 |
| 27/2/2025 | 13,90 | 13,99 | +2,12% | 13,65 | 14,80 | 13,97 | 13,76 | 13,99 | 503 | 13.276.027 |
| 26/2/2025 | 14,40 | 13,70 | -3,86% | 13,70 | 14,65 | 14,02 | 13,70 | 14,14 | 486 | 8.887.951 |
| 25/2/2025 | 14,70 | 14,25 | -1,04% | 14,25 | 14,70 | 14,37 | 14,25 | 14,49 | 344 | 5.907.942 |
| 24/2/2025 | 15,08 | 14,40 | -4,51% | 14,40 | 15,26 | 14,71 | 14,40 | 14,70 | 413 | 6.893.178 |
| 21/2/2025 | 15,25 | 15,08 | -1,11% | 14,77 | 15,28 | 14,99 | 14,83 | 15,08 | 314 | 7.991.752 |
| 20/2/2025 | 15,19 | 15,25 | -0,52% | 14,94 | 15,26 | 15,05 | 14,99 | 15,25 | 1.058 | 45.344.935 |
| 19/2/2025 | 15,55 | 15,33 | -2,29% | 15,11 | 15,55 | 15,27 | 15,18 | 15,33 | 1.117 | 40.243.103 |
| 18/2/2025 | 15,95 | 15,69 | +1,03% | 15,41 | 15,95 | 15,56 | 15,55 | 15,72 | 810 | 29.522.950 |
| 17/2/2025 | 15,52 | 15,53 | +1,11% | 15,21 | 15,93 | 15,68 | 15,53 | 15,94 | 561 | 12.114.600 |
| 14/2/2025 | 14,44 | 15,36 | +7,41% | 14,44 | 15,36 | 15,08 | 15,15 | 15,36 | 393 | 11.777.403 |
| 13/2/2025 | 14,57 | 14,30 | -0,56% | 14,30 | 14,57 | 14,40 | 14,30 | 14,50 | 191 | 3.857.151 |
| 12/2/2025 | 14,70 | 14,38 | -2,18% | 14,30 | 14,70 | 14,45 | 14,38 | 14,65 | 431 | 7.507.415 |
| 11/2/2025 | 14,65 | 14,70 | +1,38% | 14,46 | 14,78 | 14,67 | 14,70 | 14,80 | 262 | 6.927.671 |
| 10/2/2025 | 14,84 | 14,50 | -0,34% | 14,50 | 14,84 | 14,67 | 14,50 | 14,79 | 273 | 7.473.012 |
| 7/2/2025 | 14,73 | 14,55 | -2,02% | 14,22 | 14,80 | 14,44 | 14,40 | 14,55 | 1.299 | 10.131.772 |
| 6/2/2025 | 14,48 | 14,85 | +3,85% | 14,35 | 14,85 | 14,57 | 14,65 | 14,85 | 336 | 7.835.254 |
| 5/2/2025 | 14,39 | 14,30 | -2,26% | 14,28 | 14,56 | 14,40 | 14,30 | 14,54 | 447 | 10.911.463 |
| 4/2/2025 | 14,49 | 14,63 | +1,81% | 14,11 | 14,71 | 14,35 | 14,52 | 14,63 | 471 | 10.108.390 |
| 3/2/2025 | 14,50 | 14,37 | +0,28% | 13,97 | 14,50 | 14,19 | 14,26 | 14,37 | 427 | 10.526.680 |
| 31/1/2025 | 14,64 | 14,33 | 0,00% | 14,32 | 14,65 | 14,44 | 14,33 | 14,45 | 415 | 9.890.945 |
| 30/1/2025 | 13,69 | 14,33 | +5,76% | 13,69 | 14,65 | 14,35 | 14,33 | 14,55 | 477 | 16.004.067 |
| 29/1/2025 | 13,12 | 13,55 | +2,42% | 13,12 | 13,88 | 13,59 | 13,55 | 13,75 | 329 | 7.078.905 |
| 28/1/2025 | 13,80 | 13,23 | -3,22% | 13,23 | 13,80 | 13,51 | 13,23 | 13,46 | 533 | 6.878.166 |
| 27/1/2025 | 13,54 | 13,67 | +0,89% | 13,44 | 13,90 | 13,73 | 13,67 | 13,79 | 360 | 7.951.281 |
| 24/1/2025 | 13,23 | 13,55 | +3,51% | 13,23 | 13,76 | 13,58 | 13,55 | 13,70 | 1.820 | 12.479.154 |
| 23/1/2025 | 13,03 | 13,09 | -3,89% | 13,03 | 13,66 | 13,36 | 13,09 | 13,29 | 417 | 6.761.185 |
| 22/1/2025 | 13,50 | 13,62 | +1,95% | 13,32 | 13,69 | 13,54 | 13,41 | 13,62 | 394 | 8.054.310 |
| 21/1/2025 | 13,70 | 13,36 | -2,48% | 13,03 | 13,70 | 13,49 | 13,36 | 13,57 | 358 | 7.109.067 |
| 20/1/2025 | 12,72 | 13,70 | +7,62% | 12,60 | 13,70 | 13,25 | 13,65 | 13,70 | 557 | 11.844.812 |
| 17/1/2025 | 12,38 | 12,73 | +3,92% | 12,23 | 12,86 | 12,65 | 12,56 | 12,73 | 352 | 9.567.549 |
| 16/1/2025 | 12,63 | 12,25 | -1,45% | 12,25 | 12,86 | 12,56 | 12,25 | 12,49 | 295 | 6.636.215 |
| 15/1/2025 | 12,25 | 12,43 | +3,07% | 12,19 | 12,65 | 12,44 | 12,43 | 12,68 | 414 | 7.882.545 |
| 14/1/2025 | 12,07 | 12,06 | -0,41% | 11,88 | 12,24 | 12,00 | 12,06 | 12,28 | 316 | 8.320.891 |
| 13/1/2025 | 12,05 | 12,11 | +0,92% | 11,91 | 12,12 | 12,02 | 11,98 | 12,11 | 353 | 6.388.787 |
| 10/1/2025 | 12,35 | 12,00 | -4,00% | 12,00 | 12,39 | 12,14 | 12,00 | 12,07 | 446 | 6.526.790 |
| 9/1/2025 | 12,34 | 12,50 | +0,08% | 12,24 | 12,50 | 12,35 | 12,35 | 12,50 | 308 | 6.126.921 |
| 8/1/2025 | 12,50 | 12,49 | -0,64% | 12,00 | 12,50 | 12,20 | 12,27 | 12,49 | 528 | 10.070.202 |
| 7/1/2025 | 12,85 | 12,57 | +0,16% | 12,44 | 12,85 | 12,55 | 12,42 | 12,57 | 519 | 9.773.435 |
| 6/1/2025 | 12,41 | 12,55 | +2,28% | 12,28 | 12,79 | 12,39 | 12,39 | 12,55 | 16.410 | 29.476.828 |
| 3/1/2025 | 12,28 | 12,27 | -0,41% | 12,26 | 12,55 | 12,34 | 12,25 | 12,44 | 626 | 7.764.408 |
| 2/1/2025 | 12,78 | 12,32 | -2,14% | 12,32 | 13,19 | 12,49 | 12,31 | 13,19 | 494 | 9.389.464 |
| 30/12/2024 | 13,08 | 12,59 | -2,85% | 12,54 | 13,08 | 12,66 | 12,59 | 12,79 | 2.411 | 10.981.142 |
| 27/12/2024 | 13,11 | 12,96 | -0,23% | 12,53 | 13,15 | 12,73 | 12,75 | 12,96 | 2.049 | 11.358.043 |
| 26/12/2024 | 13,31 | 12,99 | -1,96% | 12,80 | 13,47 | 12,96 | 12,90 | 12,99 | 571 | 13.399.091 |
| 23/12/2024 | 14,01 | 13,25 | -3,64% | 13,00 | 14,01 | 13,21 | 13,10 | 13,25 | 545 | 12.308.554 |
| 20/12/2024 | 13,62 | 13,75 | +0,73% | 13,45 | 14,00 | 13,69 | 13,75 | 14,00 | 597 | 11.617.920 |
| 19/12/2024 | 13,18 | 13,65 | +3,57% | 13,00 | 13,65 | 13,31 | 13,50 | 13,65 | 822 | 12.926.314 |
| 18/12/2024 | 13,65 | 13,18 | -4,91% | 12,99 | 13,65 | 13,18 | 13,18 | 13,22 | 848 | 20.262.636 |
| 17/12/2024 | 13,80 | 13,86 | -1,07% | 13,62 | 13,98 | 13,80 | 13,64 | 13,86 | 500 | 11.299.583 |
| 16/12/2024 | 14,50 | 14,01 | -1,41% | 13,80 | 14,50 | 14,01 | 13,99 | 14,01 | 794 | 9.336.734 |
| 13/12/2024 | 14,26 | 14,21 | +0,71% | 14,11 | 14,43 | 14,25 | 14,21 | 14,41 | 338 | 7.863.411 |
| 12/12/2024 | 14,91 | 14,11 | -4,14% | 13,96 | 14,94 | 14,23 | 14,11 | 14,30 | 679 | 14.283.994 |
| 11/12/2024 | 14,60 | 14,72 | +0,34% | 14,37 | 15,09 | 14,66 | 14,72 | 14,93 | 411 | 9.933.405 |
| 10/12/2024 | 14,53 | 14,67 | +1,95% | 14,26 | 14,69 | 14,50 | 14,54 | 14,67 | 376 | 10.257.309 |
| 9/12/2024 | 14,60 | 14,39 | -1,98% | 14,21 | 14,63 | 14,39 | 14,27 | 14,39 | 686 | 12.283.619 |
| 6/12/2024 | 14,66 | 14,68 | +1,10% | 14,40 | 14,75 | 14,55 | 14,49 | 14,68 | 414 | 10.809.833 |
| 5/12/2024 | 14,64 | 14,52 | -1,22% | 14,51 | 14,87 | 14,64 | 14,52 | 14,69 | 382 | 10.602.425 |
| 4/12/2024 | 14,94 | 14,70 | -0,61% | 14,45 | 14,94 | 14,61 | 14,50 | 14,70 | 494 | 11.048.404 |
| 3/12/2024 | 15,00 | 14,79 | -1,73% | 14,68 | 15,16 | 14,84 | 14,68 | 14,79 | 553 | 13.976.447 |
| 2/12/2024 | 15,14 | 15,05 | -1,95% | 14,79 | 15,20 | 14,94 | 14,95 | 15,05 | 530 | 14.297.648 |
| 29/11/2024 | 15,16 | 15,35 | +2,61% | 14,60 | 15,35 | 14,91 | 14,95 | 15,35 | 641 | 18.124.698 |
| 28/11/2024 | 16,06 | 14,96 | -7,83% | 14,96 | 16,31 | 15,45 | 14,96 | 15,09 | 1.098 | 21.737.565 |
| 27/11/2024 | 17,15 | 16,23 | -5,31% | 16,08 | 17,15 | 16,44 | 16,10 | 16,23 | 917 | 23.732.982 |
| 26/11/2024 | 16,72 | 17,14 | +3,56% | 16,53 | 17,16 | 16,85 | 16,95 | 17,14 | 391 | 12.340.911 |
| 25/11/2024 | 16,53 | 16,55 | +0,12% | 16,41 | 16,72 | 16,59 | 16,55 | 16,72 | 409 | 13.192.737 |
| 22/11/2024 | 16,33 | 16,53 | +1,41% | 16,33 | 16,68 | 16,46 | 16,47 | 16,53 | 337 | 10.720.495 |
| 21/11/2024 | 16,77 | 16,30 | -1,75% | 16,30 | 16,77 | 16,47 | 16,30 | 16,46 | 577 | 13.226.109 |
| 19/11/2024 | 16,69 | 16,59 | +0,36% | 16,50 | 16,80 | 16,64 | 16,59 | 16,71 | 422 | 11.081.860 |
| 18/11/2024 | 16,39 | 16,53 | +1,10% | 16,28 | 16,78 | 16,59 | 16,53 | 16,70 | 360 | 12.719.798 |
| 14/11/2024 | 16,79 | 16,35 | -2,10% | 16,35 | 16,80 | 16,52 | 16,35 | 16,50 | 606 | 15.170.740 |
| 13/11/2024 | 16,79 | 16,70 | +0,60% | 16,52 | 17,23 | 16,90 | 16,70 | 16,90 | 542 | 15.464.421 |
| 12/11/2024 | 17,36 | 16,60 | -6,32% | 16,60 | 17,36 | 16,91 | 16,59 | 16,60 | 755 | 19.166.414 |
| 11/11/2024 | 17,31 | 17,72 | +3,26% | 17,09 | 17,72 | 17,29 | 17,18 | 17,72 | 424 | 12.402.713 |
| 8/11/2024 | 17,85 | 17,16 | -4,61% | 17,15 | 17,85 | 17,31 | 17,16 | 17,20 | 643 | 17.406.720 |
| 7/11/2024 | 18,52 | 17,99 | -2,18% | 17,45 | 18,52 | 17,84 | 17,67 | 17,99 | 1.055 | 27.750.404 |
| 6/11/2024 | 18,50 | 18,39 | -2,54% | 18,16 | 18,53 | 18,31 | 18,19 | 18,39 | 523 | 14.750.523 |
| 5/11/2024 | 18,84 | 18,87 | +1,45% | 18,44 | 18,99 | 18,71 | 18,65 | 18,87 | 367 | 12.505.684 |
| 4/11/2024 | 18,91 | 18,60 | -0,27% | 18,60 | 19,02 | 18,79 | 18,60 | 18,81 | 389 | 11.106.030 |
| 1/11/2024 | 19,46 | 18,65 | -2,30% | 18,60 | 19,46 | 18,85 | 18,60 | 18,65 | 715 | 17.195.059 |
| 31/10/2024 | 19,50 | 19,09 | -1,50% | 19,07 | 19,51 | 19,19 | 19,09 | 19,26 | 397 | 13.810.750 |
| 30/10/2024 | 19,70 | 19,38 | -1,47% | 19,36 | 19,93 | 19,60 | 19,38 | 19,69 | 422 | 13.399.057 |
| 29/10/2024 | 20,58 | 19,67 | -3,29% | 19,11 | 20,58 | 19,45 | 19,62 | 19,67 | 909 | 30.230.471 |
| 28/10/2024 | 20,20 | 20,34 | +1,45% | 20,20 | 20,78 | 20,50 | 20,34 | 20,46 | 221 | 8.573.819 |
| 25/10/2024 | 20,48 | 20,05 | -1,72% | 20,01 | 20,48 | 20,15 | 20,05 | 20,29 | 243 | 6.277.777 |
| 24/10/2024 | 20,34 | 20,40 | +1,75% | 19,88 | 20,40 | 20,07 | 20,10 | 20,40 | 222 | 8.044.954 |
| 23/10/2024 | 20,01 | 20,05 | +0,25% | 19,62 | 20,22 | 20,05 | 20,05 | 20,16 | 195 | 6.789.015 |
| 22/10/2024 | 20,57 | 20,00 | -1,67% | 19,96 | 20,57 | 20,12 | 20,00 | 20,15 | 316 | 8.830.323 |
| 21/10/2024 | 20,30 | 20,34 | +1,14% | 20,22 | 20,66 | 20,45 | 20,34 | 20,61 | 154 | 6.329.616 |
| 18/10/2024 | 20,47 | 20,11 | -1,28% | 20,11 | 20,47 | 20,28 | 20,11 | 20,49 | 159 | 7.437.813 |
| 17/10/2024 | 20,63 | 20,37 | -0,49% | 20,30 | 20,65 | 20,48 | 20,37 | 20,66 | 206 | 8.056.383 |
| 16/10/2024 | 20,63 | 20,47 | +1,39% | 20,31 | 20,63 | 20,46 | 20,43 | 20,58 | 192 | 9.626.153 |
| 15/10/2024 | 20,47 | 20,19 | -2,13% | 20,19 | 20,69 | 20,46 | 20,19 | 20,54 | 195 | 7.191.023 |
| 14/10/2024 | 20,37 | 20,63 | +2,08% | 20,12 | 20,67 | 20,46 | 20,39 | 20,63 | 274 | 7.808.090 |
| 11/10/2024 | 20,48 | 20,21 | +0,05% | 19,97 | 20,48 | 20,14 | 20,21 | 20,39 | 224 | 5.711.551 |
| 10/10/2024 | 20,57 | 20,20 | -2,51% | 20,11 | 20,57 | 20,28 | 20,20 | 20,37 | 217 | 7.609.007 |
| 9/10/2024 | 20,92 | 20,72 | +0,53% | 20,27 | 20,92 | 20,44 | 20,36 | 20,72 | 194 | 8.627.982 |
| 8/10/2024 | 20,42 | 20,61 | +2,33% | 19,95 | 20,69 | 20,39 | 20,61 | 20,70 | 240 | 8.543.950 |
| 7/10/2024 | 20,41 | 20,14 | -1,47% | 20,04 | 20,43 | 20,22 | 20,14 | 20,35 | 283 | 8.820.908 |
| 4/10/2024 | 20,45 | 20,44 | +1,69% | 19,88 | 20,45 | 20,07 | 20,27 | 20,44 | 294 | 11.664.514 |
| 3/10/2024 | 20,66 | 20,10 | -3,37% | 20,10 | 20,87 | 20,35 | 20,10 | 20,46 | 210 | 7.415.873 |
| 2/10/2024 | 20,65 | 20,80 | +1,41% | 20,35 | 20,80 | 20,61 | 20,68 | 20,80 | 256 | 11.201.970 |
| 1/10/2024 | 20,01 | 20,51 | +1,99% | 20,01 | 20,64 | 20,40 | 20,28 | 20,51 | 450 | 17.723.533 |
| 30/9/2024 | 20,59 | 20,11 | -1,57% | 19,97 | 20,59 | 20,09 | 20,00 | 20,11 | 358 | 11.167.561 |
| 26/9/2024 | 20,91 | 20,43 | -2,34% | 20,39 | 20,95 | 20,59 | 20,43 | 20,60 | 305 | 9.833.892 |
| 25/9/2024 | 21,30 | 20,92 | -2,15% | 20,74 | 21,40 | 20,89 | 20,84 | 20,92 | 312 | 9.640.160 |
| 24/9/2024 | 21,29 | 21,38 | +0,28% | 21,00 | 21,55 | 21,28 | 21,09 | 21,38 | 208 | 9.991.433 |
| 23/9/2024 | 21,36 | 21,32 | -1,20% | 20,96 | 21,49 | 21,18 | 21,10 | 21,32 | 362 | 11.704.657 |
| 20/9/2024 | 22,36 | 21,58 | -2,84% | 21,17 | 22,52 | 21,57 | 21,39 | 21,58 | 469 | 17.111.505 |
| 19/9/2024 | 22,57 | 22,21 | -1,86% | 22,21 | 22,75 | 22,53 | 22,21 | 22,37 | 210 | 9.646.310 |
| 18/9/2024 | 22,63 | 22,63 | -1,22% | 22,48 | 22,96 | 22,69 | 22,56 | 22,63 | 268 | 11.108.926 |
| 17/9/2024 | 22,66 | 22,91 | -0,22% | 22,60 | 22,98 | 22,81 | 22,67 | 22,91 | 323 | 14.222.465 |
| 16/9/2024 | 23,35 | 22,96 | +1,01% | 22,73 | 23,35 | 22,98 | 22,84 | 22,97 | 493 | 13.576.321 |
| 13/9/2024 | 22,51 | 22,73 | +1,84% | 22,51 | 23,17 | 22,88 | 22,73 | 22,95 | 321 | 13.881.040 |
| 12/9/2024 | 22,01 | 22,32 | +0,59% | 21,71 | 22,50 | 22,24 | 22,32 | 22,48 | 359 | 11.328.856 |
| 11/9/2024 | 21,97 | 22,19 | +1,23% | 21,77 | 22,19 | 21,96 | 21,90 | 22,19 | 242 | 10.900.010 |
| 10/9/2024 | 21,41 | 21,92 | +2,00% | 20,97 | 21,92 | 21,60 | 21,67 | 21,92 | 429 | 9.337.218 |
| 9/9/2024 | 21,50 | 21,49 | +0,61% | 21,17 | 21,58 | 21,34 | 21,23 | 21,49 | 303 | 10.429.050 |
| 6/9/2024 | 21,66 | 21,36 | -1,57% | 21,35 | 21,95 | 21,58 | 21,36 | 21,50 | 342 | 12.810.133 |
| 5/9/2024 | 22,00 | 21,70 | -2,08% | 21,66 | 22,11 | 21,83 | 21,70 | 21,91 | 188 | 7.573.465 |
| 4/9/2024 | 21,85 | 22,16 | +2,36% | 21,23 | 22,18 | 21,88 | 21,98 | 22,16 | 329 | 9.980.869 |
| 3/9/2024 | 21,70 | 21,65 | -1,50% | 21,50 | 21,99 | 21,80 | 21,65 | 21,80 | 307 | 10.604.705 |
| 2/9/2024 | 22,04 | 21,98 | -0,63% | 21,55 | 22,04 | 21,78 | 21,82 | 21,98 | 302 | 9.778.774 |
| 30/8/2024 | 22,37 | 22,12 | -1,03% | 21,95 | 22,37 | 22,12 | 22,02 | 22,18 | 2.043 | 15.607.456 |
| 29/8/2024 | 22,67 | 22,35 | +0,04% | 22,12 | 22,67 | 22,26 | 22,14 | 22,40 | 200 | 7.558.131 |
| 28/8/2024 | 22,35 | 22,34 | +0,36% | 22,16 | 22,46 | 22,35 | 22,34 | 22,46 | 240 | 8.536.274 |
| 27/8/2024 | 22,80 | 22,26 | -1,98% | 22,24 | 22,90 | 22,54 | 22,26 | 22,57 | 239 | 9.344.707 |
| 26/8/2024 | 22,90 | 22,71 | +0,04% | 22,51 | 22,90 | 22,70 | 22,71 | 22,83 | 229 | 8.670.612 |
| 23/8/2024 | 23,20 | 22,70 | -0,79% | 22,70 | 23,35 | 23,03 | 22,70 | 23,14 | 1.391 | 13.767.239 |
| 22/8/2024 | 22,65 | 22,88 | -0,87% | 22,65 | 23,09 | 22,97 | 22,88 | 23,09 | 247 | 11.474.706 |
| 21/8/2024 | 23,18 | 23,08 | +0,61% | 22,65 | 23,24 | 23,00 | 22,76 | 23,08 | 316 | 10.897.106 |
| 20/8/2024 | 22,24 | 22,94 | +1,10% | 22,24 | 23,16 | 22,95 | 22,94 | 23,17 | 332 | 14.958.629 |
| 19/8/2024 | 22,02 | 22,69 | +4,08% | 21,80 | 22,69 | 22,23 | 22,41 | 22,69 | 257 | 11.250.352 |
| 16/8/2024 | 22,03 | 21,80 | -1,45% | 21,80 | 22,70 | 22,24 | 21,80 | 22,08 | 320 | 8.941.439 |
| 15/8/2024 | 21,83 | 22,12 | +2,88% | 21,61 | 22,63 | 22,10 | 22,12 | 22,25 | 412 | 11.376.851 |
| 14/8/2024 | 21,80 | 21,50 | -1,96% | 21,50 | 22,08 | 21,73 | 21,50 | 21,85 | 225 | 7.944.591 |
| 13/8/2024 | 22,01 | 21,93 | +1,76% | 21,56 | 22,01 | 21,77 | 21,63 | 21,93 | 199 | 7.328.073 |
| 12/8/2024 | 21,90 | 21,55 | +0,89% | 21,53 | 22,58 | 21,96 | 21,55 | 21,79 | 355 | 11.126.365 |
| 9/8/2024 | 21,18 | 21,36 | -0,65% | 21,18 | 22,08 | 21,66 | 21,36 | 21,74 | 292 | 11.345.842 |
| 8/8/2024 | 20,64 | 21,50 | +4,37% | 20,33 | 22,44 | 21,54 | 21,44 | 21,50 | 331 | 13.907.884 |
| 7/8/2024 | 20,31 | 20,60 | +1,48% | 20,29 | 20,64 | 20,46 | 20,33 | 20,60 | 322 | 9.748.685 |
| 6/8/2024 | 20,90 | 20,30 | -2,87% | 20,30 | 21,13 | 20,59 | 20,30 | 20,60 | 398 | 11.382.029 |
| 5/8/2024 | 21,10 | 20,90 | -3,82% | 20,70 | 21,50 | 21,08 | 20,90 | 21,29 | 299 | 11.459.460 |
| 2/8/2024 | 21,52 | 21,73 | +0,88% | 20,94 | 21,73 | 21,37 | 21,50 | 21,73 | 349 | 11.328.314 |
| 1/8/2024 | 21,50 | 21,54 | +0,14% | 21,27 | 22,03 | 21,64 | 21,32 | 21,54 | 765 | 14.644.482 |
| 31/7/2024 | 22,05 | 21,51 | -2,89% | 20,95 | 22,05 | 21,26 | 21,43 | 21,51 | 520 | 13.217.035 |
| 30/7/2024 | 21,98 | 22,15 | -0,23% | 20,07 | 22,15 | 21,41 | 21,61 | 22,15 | 506 | 20.828.304 |
| 29/7/2024 | 22,04 | 22,20 | +0,73% | 21,99 | 22,59 | 22,21 | 22,03 | 22,20 | 276 | 6.753.539 |
| 26/7/2024 | 22,38 | 22,04 | -1,21% | 22,04 | 22,62 | 22,34 | 22,04 | 22,53 | 168 | 6.300.123 |
| 25/7/2024 | 22,02 | 22,31 | -0,27% | 22,02 | 22,77 | 22,46 | 22,31 | 22,57 | 224 | 10.007.429 |
| 24/7/2024 | 22,65 | 22,37 | +1,96% | 21,84 | 22,65 | 22,27 | 22,07 | 22,37 | 252 | 9.814.481 |
| 23/7/2024 | 22,25 | 21,94 | -0,54% | 21,94 | 22,50 | 22,18 | 21,94 | 22,20 | 206 | 8.410.488 |
| 22/7/2024 | 21,78 | 22,06 | +1,75% | 21,78 | 22,27 | 22,10 | 22,06 | 22,30 | 212 | 7.467.714 |
| 19/7/2024 | 21,99 | 21,68 | -2,12% | 21,68 | 22,23 | 21,89 | 21,68 | 21,97 | 305 | 8.712.596 |
| 18/7/2024 | 22,26 | 22,15 | -2,47% | 21,89 | 22,47 | 22,05 | 21,89 | 22,15 | 426 | 13.256.225 |
| 17/7/2024 | 22,33 | 22,71 | +0,44% | 22,33 | 22,72 | 22,51 | 22,48 | 22,71 | 268 | 9.167.704 |
| 16/7/2024 | 22,70 | 22,61 | +0,09% | 22,32 | 22,88 | 22,59 | 22,40 | 22,61 | 303 | 10.625.116 |
| 15/7/2024 | 22,72 | 22,59 | -2,38% | 22,52 | 23,05 | 22,78 | 22,59 | 22,69 | 316 | 9.716.164 |
| 12/7/2024 | 23,02 | 23,14 | +0,74% | 22,71 | 23,14 | 22,91 | 22,82 | 23,14 | 341 | 10.229.993 |
| 11/7/2024 | 23,03 | 22,97 | -0,43% | 22,97 | 23,43 | 23,21 | 22,97 | 23,30 | 262 | 11.432.552 |
| 10/7/2024 | 22,93 | 23,07 | +1,63% | 22,84 | 23,35 | 23,04 | 22,75 | 23,07 | 310 | 16.069.515 |
| 9/7/2024 | 22,70 | 22,70 | +1,11% | 22,32 | 23,00 | 22,66 | 22,70 | 23,00 | 389 | 17.678.540 |
| 8/7/2024 | 22,60 | 22,45 | -0,44% | 22,39 | 22,81 | 22,60 | 22,45 | 22,78 | 303 | 8.364.992 |
| 5/7/2024 | 22,68 | 22,55 | -3,55% | 22,55 | 23,10 | 22,81 | 22,55 | 22,98 | 181 | 7.585.185 |
| 4/7/2024 | 22,51 | 23,38 | +2,95% | 22,51 | 23,38 | 23,10 | 22,64 | 23,38 | 283 | 11.099.083 |
| 3/7/2024 | 22,66 | 22,71 | -0,26% | 22,53 | 23,00 | 22,77 | 22,71 | 23,00 | 230 | 9.221.342 |
| 2/7/2024 | 22,70 | 22,77 | -0,13% | 22,18 | 22,85 | 22,38 | 22,58 | 22,77 | 450 | 12.821.544 |
| 1/7/2024 | 23,09 | 22,80 | -1,85% | 22,67 | 23,23 | 22,83 | 22,66 | 22,80 | 416 | 11.887.719 |
| 28/6/2024 | 23,61 | 23,23 | -0,81% | 22,77 | 23,65 | 23,01 | 22,95 | 23,23 | 316 | 12.307.322 |
| 27/6/2024 | 23,31 | 23,42 | +0,86% | 23,10 | 23,74 | 23,43 | 23,42 | 23,50 | 251 | 9.381.829 |
| 26/6/2024 | 23,60 | 23,22 | -1,61% | 22,97 | 23,60 | 23,28 | 23,22 | 23,35 | 235 | 10.416.457 |
| 25/6/2024 | 22,94 | 23,60 | +2,65% | 22,94 | 23,60 | 23,34 | 23,39 | 23,60 | 264 | 10.170.048 |
| 24/6/2024 | 22,65 | 22,99 | +2,73% | 22,65 | 23,58 | 23,21 | 22,99 | 23,16 | 423 | 14.078.484 |
| 21/6/2024 | 21,80 | 22,38 | +2,66% | 21,80 | 22,65 | 22,42 | 22,38 | 22,66 | 347 | 12.226.852 |
| 20/6/2024 | 23,00 | 21,80 | -6,07% | 21,80 | 23,30 | 22,47 | 21,80 | 22,35 | 418 | 15.052.362 |
| 19/6/2024 | 23,11 | 23,21 | +0,65% | 22,62 | 23,21 | 22,84 | 22,91 | 23,21 | 228 | 8.410.112 |
| 18/6/2024 | 22,87 | 23,06 | +1,45% | 22,56 | 23,20 | 22,91 | 22,67 | 23,06 | 324 | 10.185.553 |
| 17/6/2024 | 22,72 | 22,73 | +0,49% | 22,31 | 23,01 | 22,76 | 22,73 | 22,88 | 424 | 10.727.100 |
| 14/6/2024 | 22,85 | 22,62 | -1,18% | 22,61 | 23,01 | 22,75 | 22,62 | 22,84 | 249 | 9.329.903 |
| 13/6/2024 | 22,79 | 22,89 | +1,15% | 22,48 | 23,05 | 22,73 | 22,75 | 22,89 | 245 | 8.533.528 |
| 12/6/2024 | 23,30 | 22,63 | -2,67% | 22,63 | 23,48 | 22,92 | 22,63 | 23,00 | 343 | 11.370.080 |
| 11/6/2024 | 23,20 | 23,25 | +0,65% | 23,11 | 23,56 | 23,30 | 23,21 | 23,25 | 361 | 15.245.626 |
| 10/6/2024 | 23,49 | 23,10 | -0,17% | 22,81 | 23,49 | 23,21 | 23,10 | 23,25 | 383 | 10.637.643 |
| 7/6/2024 | 23,30 | 23,14 | -1,53% | 23,03 | 23,60 | 23,23 | 23,14 | 23,41 | 318 | 14.539.515 |
| 6/6/2024 | 22,61 | 23,50 | +4,68% | 22,61 | 23,52 | 23,27 | 23,23 | 23,53 | 305 | 13.994.598 |
| 5/6/2024 | 22,66 | 22,45 | -1,41% | 22,40 | 22,77 | 22,57 | 22,45 | 22,85 | 251 | 9.356.252 |
| 4/6/2024 | 22,30 | 22,77 | +0,44% | 22,30 | 22,84 | 22,67 | 22,60 | 22,77 | 310 | 10.057.349 |
| 3/6/2024 | 23,42 | 22,67 | -4,27% | 22,43 | 23,42 | 22,81 | 22,50 | 22,67 | 442 | 18.620.513 |
| 31/5/2024 | 23,10 | 23,68 | +2,07% | 22,64 | 23,68 | 23,04 | 22,77 | 23,68 | 251 | 12.625.087 |
| 29/5/2024 | 22,81 | 23,20 | -0,43% | 22,66 | 23,20 | 22,93 | 22,86 | 23,22 | 182 | 8.677.405 |
| 28/5/2024 | 23,29 | 23,30 | +1,57% | 22,80 | 23,60 | 23,06 | 22,96 | 23,30 | 210 | 10.712.146 |
| 27/5/2024 | 23,58 | 22,94 | -2,80% | 22,94 | 23,67 | 23,22 | 22,94 | 23,45 | 236 | 12.508.638 |
| 24/5/2024 | 23,16 | 23,60 | -0,42% | 23,16 | 24,06 | 23,82 | 23,60 | 23,98 | 232 | 10.155.603 |
| 23/5/2024 | 24,24 | 23,70 | -2,19% | 23,19 | 24,37 | 23,68 | 23,50 | 23,70 | 308 | 15.413.715 |
| 22/5/2024 | 24,53 | 24,23 | -1,90% | 23,91 | 24,86 | 24,35 | 23,92 | 24,23 | 363 | 14.402.269 |
| 21/5/2024 | 24,03 | 24,70 | +3,00% | 23,91 | 24,85 | 24,42 | 24,70 | 24,79 | 690 | 21.700.950 |
| 20/5/2024 | 23,12 | 23,98 | +3,36% | 23,12 | 23,98 | 23,79 | 23,67 | 23,98 | 273 | 13.252.268 |
| 17/5/2024 | 23,68 | 23,20 | -3,33% | 23,20 | 24,14 | 23,72 | 23,20 | 23,66 | 242 | 12.249.691 |
| 16/5/2024 | 24,01 | 24,00 | +3,18% | 23,59 | 24,28 | 23,80 | 23,77 | 24,00 | 413 | 15.123.174 |
| 15/5/2024 | 23,90 | 23,26 | -2,43% | 23,26 | 23,96 | 23,71 | 23,26 | 23,98 | 433 | 15.545.674 |
| 14/5/2024 | 23,40 | 23,84 | +1,53% | 23,25 | 24,07 | 23,71 | 23,46 | 23,84 | 408 | 15.559.592 |
| 13/5/2024 | 22,88 | 23,48 | +1,03% | 22,88 | 23,48 | 23,22 | 23,15 | 23,48 | 222 | 8.650.421 |
| 10/5/2024 | 23,22 | 23,24 | +0,91% | 22,83 | 23,50 | 23,11 | 22,88 | 23,24 | 230 | 10.158.911 |
| 9/5/2024 | 23,78 | 23,03 | -2,25% | 22,95 | 23,78 | 23,26 | 23,03 | 23,30 | 283 | 11.348.663 |
| 8/5/2024 | 23,53 | 23,56 | +1,38% | 22,93 | 23,86 | 23,50 | 23,36 | 23,56 | 328 | 14.145.187 |
| 7/5/2024 | 23,07 | 23,24 | +1,04% | 23,01 | 23,71 | 23,39 | 23,01 | 23,24 | 377 | 15.648.132 |
| 6/5/2024 | 22,42 | 23,00 | +2,86% | 22,42 | 23,79 | 23,37 | 23,00 | 23,28 | 611 | 28.289.046 |
| 3/5/2024 | 22,86 | 22,36 | -2,36% | 22,27 | 23,15 | 22,63 | 22,34 | 22,50 | 467 | 16.983.298 |
| 2/5/2024 | 22,23 | 22,90 | +0,88% | 21,93 | 23,05 | 22,54 | 22,44 | 22,90 | 502 | 23.277.885 |
| 30/4/2024 | 19,22 | 22,70 | +18,35% | 19,22 | 22,74 | 21,88 | 22,10 | 22,70 | 1.406 | 57.603.260 |
| 29/4/2024 | 19,10 | 19,18 | +0,63% | 18,79 | 19,18 | 18,94 | 18,87 | 19,18 | 271 | 8.705.262 |
| 26/4/2024 | 19,01 | 19,06 | +1,49% | 18,96 | 19,44 | 19,21 | 19,06 | 19,17 | 322 | 10.608.893 |
| 25/4/2024 | 18,82 | 18,78 | -1,16% | 18,48 | 19,19 | 18,85 | 18,78 | 19,03 | 315 | 11.214.332 |
| 24/4/2024 | 18,72 | 19,00 | +3,04% | 18,65 | 19,00 | 18,85 | 18,80 | 19,00 | 304 | 10.021.355 |
| 23/4/2024 | 18,65 | 18,44 | -1,81% | 18,37 | 18,79 | 18,61 | 18,44 | 18,72 | 331 | 10.069.615 |
| 22/4/2024 | 18,65 | 18,78 | +0,70% | 18,25 | 18,78 | 18,53 | 18,54 | 18,78 | 415 | 11.255.484 |
| 19/4/2024 | 18,45 | 18,65 | +1,08% | 18,29 | 18,86 | 18,59 | 18,34 | 18,65 | 389 | 8.586.403 |