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.
IRBR3 - IRBBRASIL RE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 45,77 | 46,03 | +0,83% | 45,48 | 46,10 | 45,83 | 45,81 | 46,04 | 2.585 | 2.238.513.600 |
| 16/4/2025 | 47,10 | 45,65 | -2,91% | 45,46 | 47,34 | 46,04 | 45,65 | 45,77 | 4.749 | 4.200.226.500 |
| 15/4/2025 | 46,85 | 47,02 | -0,38% | 46,85 | 47,94 | 47,31 | 47,02 | 47,08 | 3.938 | 3.275.025.300 |
| 14/4/2025 | 45,08 | 47,20 | +5,76% | 45,08 | 47,66 | 46,73 | 47,19 | 47,25 | 9.674 | 9.186.929.600 |
| 11/4/2025 | 48,09 | 44,63 | -6,65% | 44,63 | 48,24 | 45,73 | 44,63 | 44,64 | 8.961 | 12.666.137.900 |
| 10/4/2025 | 49,99 | 47,81 | -5,10% | 46,78 | 50,22 | 48,06 | 47,75 | 47,83 | 8.289 | 10.590.273.300 |
| 9/4/2025 | 49,55 | 50,38 | +1,31% | 48,45 | 51,10 | 49,73 | 50,34 | 50,41 | 8.691 | 7.682.283.600 |
| 8/4/2025 | 50,51 | 49,73 | -0,78% | 49,14 | 51,56 | 50,20 | 49,70 | 49,77 | 4.458 | 4.760.992.600 |
| 7/4/2025 | 47,55 | 50,12 | +2,66% | 47,46 | 51,29 | 49,82 | 50,10 | 50,15 | 8.751 | 9.483.451.500 |
| 4/4/2025 | 52,40 | 48,82 | -8,11% | 48,78 | 52,76 | 50,24 | 48,82 | 49,00 | 4.808 | 6.163.238.100 |
| 3/4/2025 | 51,73 | 53,13 | +1,78% | 51,73 | 53,69 | 52,98 | 53,09 | 53,13 | 4.118 | 4.719.857.300 |
| 2/4/2025 | 52,03 | 52,20 | +0,37% | 51,62 | 52,40 | 51,80 | 52,00 | 52,20 | 2.968 | 8.204.736.000 |
| 1/4/2025 | 50,71 | 52,01 | +1,46% | 50,62 | 52,42 | 51,53 | 52,00 | 52,01 | 4.176 | 4.133.793.500 |
| 31/3/2025 | 51,65 | 51,26 | -1,82% | 50,22 | 51,82 | 51,10 | 51,23 | 51,28 | 3.297 | 3.398.773.700 |
| 28/3/2025 | 51,25 | 52,21 | +1,24% | 51,12 | 52,21 | 51,70 | 52,19 | 52,24 | 3.538 | 3.320.169.300 |
| 27/3/2025 | 52,68 | 51,57 | -2,00% | 51,14 | 52,97 | 51,87 | 51,50 | 51,61 | 4.101 | 4.987.552.900 |
| 26/3/2025 | 51,49 | 52,62 | +1,90% | 51,29 | 53,00 | 52,23 | 52,56 | 52,64 | 4.885 | 4.518.141.500 |
| 25/3/2025 | 52,14 | 51,64 | -0,96% | 51,20 | 53,07 | 51,94 | 51,60 | 51,64 | 5.291 | 5.844.052.500 |
| 24/3/2025 | 51,48 | 52,14 | +0,29% | 50,25 | 53,82 | 52,48 | 52,14 | 52,15 | 6.743 | 7.432.022.600 |
| 21/3/2025 | 51,95 | 51,99 | +0,74% | 51,64 | 52,35 | 52,01 | 51,99 | 52,00 | 3.660 | 3.866.771.800 |
| 20/3/2025 | 50,46 | 51,61 | +2,28% | 50,22 | 52,93 | 52,00 | 51,61 | 51,62 | 6.983 | 8.923.079.300 |
| 19/3/2025 | 48,53 | 50,46 | +4,67% | 48,19 | 50,92 | 49,62 | 50,46 | 50,49 | 6.557 | 6.835.819.000 |
| 18/3/2025 | 48,86 | 48,21 | -0,97% | 47,56 | 49,00 | 48,29 | 48,21 | 48,22 | 4.420 | 4.591.956.100 |
| 17/3/2025 | 48,53 | 48,68 | +0,29% | 47,73 | 49,00 | 48,51 | 48,60 | 48,68 | 4.123 | 4.133.153.800 |
| 14/3/2025 | 46,00 | 48,54 | +5,87% | 45,96 | 48,63 | 47,76 | 48,33 | 48,59 | 6.270 | 6.187.950.800 |
| 13/3/2025 | 45,89 | 45,85 | +0,64% | 45,20 | 46,42 | 45,88 | 45,85 | 45,94 | 3.607 | 3.405.489.700 |
| 12/3/2025 | 45,07 | 45,56 | +1,42% | 44,55 | 45,60 | 45,16 | 45,40 | 45,56 | 5.492 | 5.070.287.600 |
| 11/3/2025 | 45,48 | 44,92 | -1,49% | 44,77 | 45,90 | 45,13 | 44,85 | 44,93 | 5.084 | 5.080.652.800 |
| 10/3/2025 | 46,76 | 45,60 | -2,79% | 45,08 | 46,76 | 45,83 | 45,50 | 45,60 | 5.980 | 6.177.943.500 |
| 7/3/2025 | 46,80 | 46,91 | -0,02% | 46,25 | 47,63 | 47,02 | 46,91 | 47,00 | 5.765 | 6.056.353.700 |
| 6/3/2025 | 47,78 | 46,92 | +0,17% | 46,92 | 49,12 | 47,83 | 46,90 | 46,98 | 7.692 | 8.603.930.800 |
| 5/3/2025 | 46,75 | 46,84 | -0,64% | 45,71 | 47,81 | 46,79 | 46,73 | 46,92 | 6.382 | 7.411.770.200 |
| 28/2/2025 | 48,00 | 47,14 | -2,60% | 46,36 | 48,73 | 47,23 | 47,13 | 47,30 | 11.338 | 12.324.175.000 |
| 27/2/2025 | 45,14 | 48,40 | +7,80% | 44,72 | 50,08 | 48,02 | 48,40 | 48,60 | 16.195 | 22.062.435.600 |
| 26/2/2025 | 54,93 | 44,90 | -18,26% | 44,90 | 55,02 | 48,96 | 44,90 | 44,97 | 20.595 | 33.458.178.500 |
| 25/2/2025 | 54,40 | 54,93 | +1,48% | 54,33 | 56,31 | 55,09 | 54,90 | 54,98 | 6.073 | 9.878.970.200 |
| 24/2/2025 | 54,40 | 54,13 | -0,07% | 53,22 | 54,69 | 54,10 | 54,07 | 54,20 | 4.232 | 5.390.858.300 |
| 21/2/2025 | 54,36 | 54,17 | -0,33% | 53,71 | 55,63 | 54,59 | 54,17 | 54,27 | 5.842 | 7.666.279.400 |
| 20/2/2025 | 54,92 | 54,35 | -0,68% | 54,35 | 55,38 | 54,76 | 54,35 | 54,42 | 3.818 | 4.369.722.600 |
| 19/2/2025 | 55,99 | 54,72 | -3,08% | 54,50 | 56,69 | 55,49 | 54,68 | 54,73 | 5.389 | 7.173.137.200 |
| 18/2/2025 | 56,80 | 56,46 | -0,69% | 56,46 | 57,54 | 56,85 | 56,46 | 56,55 | 4.646 | 6.510.037.500 |
| 17/2/2025 | 57,29 | 56,85 | -0,40% | 56,80 | 57,99 | 57,27 | 56,85 | 57,00 | 4.977 | 6.786.965.400 |
| 14/2/2025 | 53,86 | 57,08 | +6,33% | 53,59 | 57,69 | 56,18 | 57,03 | 57,29 | 9.247 | 13.476.026.700 |
| 13/2/2025 | 52,62 | 53,68 | +2,44% | 52,62 | 53,68 | 53,29 | 53,63 | 53,68 | 5.304 | 8.772.944.100 |
| 12/2/2025 | 53,00 | 52,40 | -1,93% | 52,11 | 53,32 | 52,71 | 52,40 | 52,50 | 5.592 | 7.437.948.500 |
| 11/2/2025 | 52,33 | 53,43 | +2,28% | 52,33 | 53,59 | 53,21 | 53,40 | 53,45 | 3.914 | 4.608.547.200 |
| 10/2/2025 | 52,30 | 52,24 | +0,52% | 52,24 | 53,56 | 52,84 | 52,24 | 52,30 | 3.897 | 5.028.976.900 |
| 7/2/2025 | 53,00 | 51,97 | -1,67% | 51,35 | 53,03 | 51,99 | 51,94 | 52,00 | 5.483 | 7.067.800.600 |
| 6/2/2025 | 52,04 | 52,85 | +1,65% | 51,84 | 53,15 | 52,58 | 52,81 | 52,88 | 4.201 | 4.187.588.700 |
| 5/2/2025 | 52,00 | 51,99 | -0,21% | 51,65 | 52,54 | 52,09 | 51,98 | 52,20 | 3.952 | 4.861.597.500 |
| 4/2/2025 | 52,60 | 52,10 | -0,88% | 51,11 | 52,60 | 51,85 | 51,83 | 52,13 | 4.826 | 5.697.770.000 |
| 3/2/2025 | 52,11 | 52,56 | -0,64% | 52,10 | 53,53 | 52,69 | 52,51 | 52,61 | 4.960 | 7.252.459.100 |
| 31/1/2025 | 54,30 | 52,90 | -2,85% | 52,20 | 54,72 | 53,32 | 52,86 | 52,90 | 6.763 | 7.979.510.300 |
| 30/1/2025 | 53,01 | 54,45 | +3,62% | 52,49 | 54,45 | 53,59 | 54,43 | 54,45 | 6.800 | 9.837.972.600 |
| 29/1/2025 | 52,90 | 52,55 | +0,08% | 52,20 | 53,24 | 52,63 | 52,48 | 52,56 | 4.970 | 6.655.401.000 |
| 28/1/2025 | 50,80 | 52,51 | +3,77% | 50,79 | 52,57 | 52,03 | 52,47 | 52,53 | 8.250 | 11.223.013.100 |
| 27/1/2025 | 49,30 | 50,60 | +2,02% | 49,30 | 50,77 | 50,18 | 50,59 | 50,65 | 5.065 | 5.827.931.000 |
| 24/1/2025 | 50,78 | 49,60 | -2,30% | 48,59 | 51,26 | 49,70 | 49,60 | 49,65 | 7.476 | 9.788.292.400 |
| 23/1/2025 | 53,84 | 50,77 | -3,09% | 50,61 | 53,99 | 52,21 | 50,75 | 50,78 | 8.368 | 11.152.909.500 |
| 22/1/2025 | 50,61 | 52,39 | +3,33% | 50,60 | 53,65 | 52,83 | 52,39 | 52,64 | 12.233 | 15.977.222.700 |
| 21/1/2025 | 51,60 | 50,70 | -2,31% | 50,32 | 52,15 | 51,02 | 50,70 | 50,74 | 4.610 | 5.143.334.000 |
| 20/1/2025 | 51,70 | 51,90 | -0,59% | 51,13 | 52,95 | 52,09 | 51,89 | 51,90 | 7.562 | 9.207.249.900 |
| 17/1/2025 | 50,63 | 52,21 | +4,21% | 49,51 | 52,60 | 51,65 | 52,00 | 52,21 | 8.734 | 14.836.506.600 |
| 16/1/2025 | 51,07 | 50,10 | -1,86% | 49,33 | 51,25 | 49,85 | 49,94 | 50,10 | 8.209 | 13.156.316.700 |
| 15/1/2025 | 47,50 | 51,05 | +8,34% | 47,36 | 51,54 | 49,65 | 51,05 | 51,08 | 13.721 | 19.362.516.300 |
| 14/1/2025 | 48,25 | 47,12 | -2,24% | 46,70 | 48,74 | 47,39 | 47,12 | 47,20 | 8.740 | 12.499.328.000 |
| 13/1/2025 | 46,08 | 48,20 | +4,60% | 45,74 | 48,36 | 47,40 | 48,19 | 48,20 | 10.281 | 12.835.978.800 |
| 10/1/2025 | 45,33 | 46,08 | +3,67% | 44,50 | 47,34 | 45,82 | 46,07 | 46,09 | 10.918 | 14.982.232.600 |
| 9/1/2025 | 44,30 | 44,45 | +0,57% | 43,60 | 44,45 | 43,93 | 44,29 | 44,45 | 3.995 | 3.776.025.300 |
| 8/1/2025 | 44,16 | 44,20 | -0,99% | 43,92 | 45,27 | 44,56 | 44,10 | 44,20 | 7.997 | 7.827.756.700 |
| 7/1/2025 | 43,48 | 44,64 | +2,67% | 43,46 | 44,90 | 44,22 | 44,61 | 44,64 | 4.806 | 5.794.295.400 |
| 6/1/2025 | 42,51 | 43,48 | +3,40% | 41,50 | 43,95 | 42,95 | 43,47 | 43,48 | 6.263 | 6.355.463.100 |
| 3/1/2025 | 44,01 | 42,05 | -5,55% | 42,05 | 44,27 | 43,00 | 42,05 | 42,35 | 6.313 | 7.789.313.500 |
| 2/1/2025 | 43,00 | 44,52 | +4,88% | 42,01 | 44,70 | 43,78 | 44,49 | 44,54 | 8.534 | 8.883.586.100 |
| 30/12/2024 | 43,35 | 42,45 | -2,08% | 41,90 | 44,12 | 42,82 | 42,32 | 42,45 | 7.567 | 8.172.673.900 |
| 27/12/2024 | 42,70 | 43,35 | +1,17% | 41,79 | 43,35 | 42,66 | 43,30 | 43,35 | 8.294 | 8.008.290.400 |
| 26/12/2024 | 39,22 | 42,85 | +11,30% | 39,20 | 43,58 | 42,42 | 42,85 | 42,86 | 15.304 | 17.540.544.500 |
| 23/12/2024 | 37,77 | 38,50 | +2,42% | 36,88 | 39,50 | 38,40 | 38,50 | 38,75 | 8.406 | 7.583.599.000 |
| 20/12/2024 | 37,33 | 37,59 | +0,27% | 36,30 | 37,60 | 36,98 | 37,59 | 37,60 | 6.238 | 7.290.526.100 |
| 19/12/2024 | 38,17 | 37,49 | -0,90% | 37,38 | 38,51 | 37,81 | 37,49 | 37,50 | 4.751 | 3.947.116.800 |
| 18/12/2024 | 39,50 | 37,83 | -4,35% | 37,63 | 39,80 | 38,75 | 37,80 | 38,00 | 5.021 | 4.137.515.600 |
| 17/12/2024 | 39,50 | 39,55 | +1,02% | 38,90 | 40,19 | 39,54 | 39,55 | 39,70 | 3.005 | 2.291.353.200 |
| 16/12/2024 | 39,57 | 39,15 | -0,89% | 39,01 | 40,16 | 39,51 | 39,13 | 39,25 | 3.727 | 2.959.514.000 |
| 13/12/2024 | 40,39 | 39,50 | -1,86% | 39,32 | 40,74 | 39,85 | 39,50 | 39,52 | 3.411 | 3.152.693.400 |
| 12/12/2024 | 40,62 | 40,25 | -1,78% | 39,59 | 40,63 | 40,20 | 40,25 | 40,26 | 4.159 | 3.207.198.900 |
| 11/12/2024 | 40,26 | 40,98 | +1,79% | 39,63 | 41,74 | 40,67 | 40,96 | 40,98 | 4.028 | 3.481.561.000 |
| 10/12/2024 | 39,35 | 40,26 | +3,28% | 39,30 | 40,64 | 40,18 | 40,26 | 40,36 | 3.632 | 3.118.335.800 |
| 9/12/2024 | 38,90 | 38,98 | +0,05% | 38,70 | 39,35 | 38,94 | 38,80 | 39,00 | 2.312 | 1.865.555.200 |
| 6/12/2024 | 40,00 | 38,96 | -3,04% | 38,40 | 40,32 | 39,21 | 38,91 | 38,96 | 3.448 | 3.523.304.000 |
| 5/12/2024 | 40,11 | 40,18 | +0,78% | 40,07 | 40,76 | 40,37 | 40,17 | 40,30 | 2.579 | 3.124.045.000 |
| 4/12/2024 | 39,31 | 39,87 | +1,19% | 39,25 | 40,36 | 39,76 | 39,83 | 39,87 | 3.672 | 2.915.306.400 |
| 3/12/2024 | 40,05 | 39,40 | -1,65% | 38,90 | 40,39 | 39,58 | 39,40 | 39,41 | 4.710 | 3.974.255.600 |
| 2/12/2024 | 40,69 | 40,06 | -2,27% | 39,56 | 41,21 | 40,13 | 39,90 | 40,09 | 4.393 | 4.517.322.900 |
| 29/11/2024 | 39,43 | 40,99 | +3,93% | 38,65 | 40,99 | 39,93 | 40,68 | 41,00 | 5.642 | 4.571.044.000 |
| 28/11/2024 | 40,81 | 39,44 | -3,33% | 39,13 | 40,93 | 39,84 | 39,40 | 39,44 | 2.835 | 2.528.899.400 |
| 27/11/2024 | 40,65 | 40,80 | +0,12% | 39,80 | 41,35 | 40,68 | 40,80 | 40,90 | 8.108 | 5.871.066.600 |
| 26/11/2024 | 40,19 | 40,75 | +2,52% | 39,82 | 41,75 | 41,09 | 40,75 | 40,86 | 5.279 | 5.112.660.300 |
| 25/11/2024 | 39,80 | 39,75 | +0,81% | 39,42 | 40,19 | 39,74 | 39,75 | 39,79 | 2.662 | 4.843.809.300 |
| 22/11/2024 | 38,90 | 39,43 | +2,15% | 38,66 | 39,43 | 39,12 | 39,42 | 39,43 | 2.924 | 2.615.541.200 |
| 21/11/2024 | 39,58 | 38,60 | -2,67% | 38,25 | 39,75 | 38,78 | 38,60 | 38,62 | 5.255 | 5.451.566.200 |
| 19/11/2024 | 40,13 | 39,66 | -0,97% | 39,47 | 40,31 | 39,86 | 39,65 | 39,73 | 3.924 | 3.538.845.100 |
| 18/11/2024 | 40,20 | 40,05 | +0,13% | 39,50 | 40,77 | 40,11 | 40,01 | 40,16 | 4.779 | 4.059.576.000 |
| 14/11/2024 | 40,18 | 40,00 | -1,23% | 39,60 | 40,79 | 40,07 | 40,00 | 40,04 | 7.429 | 6.948.483.900 |
| 13/11/2024 | 45,35 | 40,50 | -6,85% | 39,77 | 45,88 | 41,83 | 40,50 | 40,58 | 18.172 | 21.278.814.100 |
| 12/11/2024 | 42,40 | 43,48 | +2,79% | 42,11 | 43,72 | 43,04 | 43,48 | 43,52 | 6.445 | 6.740.685.100 |
| 11/11/2024 | 40,75 | 42,30 | +3,70% | 40,70 | 42,43 | 41,66 | 42,30 | 42,35 | 3.588 | 3.530.362.500 |
| 8/11/2024 | 40,89 | 40,79 | -0,24% | 39,97 | 41,06 | 40,42 | 40,79 | 40,84 | 4.334 | 3.200.590.800 |
| 7/11/2024 | 42,21 | 40,89 | -3,77% | 40,73 | 42,77 | 41,46 | 40,84 | 40,89 | 5.290 | 4.378.525.400 |
| 6/11/2024 | 42,12 | 42,49 | -1,07% | 41,90 | 43,16 | 42,43 | 42,45 | 42,49 | 3.994 | 3.198.139.200 |
| 5/11/2024 | 42,21 | 42,95 | +1,32% | 41,90 | 43,10 | 42,49 | 42,81 | 42,95 | 3.804 | 2.928.963.400 |
| 4/11/2024 | 42,20 | 42,39 | +1,68% | 41,92 | 43,11 | 42,46 | 42,30 | 42,54 | 3.238 | 2.666.933.000 |
| 1/11/2024 | 43,34 | 41,69 | -3,81% | 41,58 | 43,60 | 42,31 | 41,69 | 41,74 | 4.357 | 4.284.490.200 |
| 31/10/2024 | 43,49 | 43,34 | +0,46% | 43,15 | 44,16 | 43,51 | 43,30 | 43,36 | 3.603 | 3.289.945.700 |
| 30/10/2024 | 43,90 | 43,14 | -1,73% | 42,96 | 44,80 | 43,61 | 43,12 | 43,15 | 3.857 | 3.950.028.100 |
| 29/10/2024 | 43,87 | 43,90 | -0,59% | 42,78 | 44,70 | 43,82 | 43,90 | 43,96 | 5.970 | 6.016.637.000 |
| 28/10/2024 | 41,64 | 44,16 | +6,80% | 41,46 | 44,70 | 43,32 | 44,11 | 44,16 | 6.605 | 8.293.638.600 |
| 25/10/2024 | 44,66 | 41,35 | -6,49% | 41,32 | 44,95 | 42,78 | 41,35 | 41,39 | 8.561 | 9.989.926.400 |
| 24/10/2024 | 47,91 | 44,22 | -7,32% | 44,22 | 48,45 | 45,40 | 44,22 | 44,24 | 11.860 | 12.821.802.800 |
| 23/10/2024 | 42,80 | 47,71 | +12,29% | 42,68 | 48,15 | 45,62 | 47,71 | 47,75 | 13.111 | 15.496.393.800 |
| 22/10/2024 | 42,45 | 42,49 | +0,07% | 41,59 | 42,53 | 42,08 | 42,47 | 42,50 | 2.863 | 2.553.909.300 |
| 21/10/2024 | 41,86 | 42,46 | +1,94% | 41,61 | 42,56 | 42,20 | 42,44 | 42,47 | 3.243 | 2.848.551.300 |
| 18/10/2024 | 42,13 | 41,65 | -0,93% | 41,35 | 42,46 | 41,75 | 41,58 | 41,65 | 3.337 | 2.839.012.800 |
| 17/10/2024 | 43,14 | 42,04 | -2,84% | 41,91 | 43,14 | 42,39 | 42,03 | 42,04 | 4.991 | 4.752.418.300 |
| 16/10/2024 | 43,80 | 43,27 | -1,66% | 43,03 | 44,04 | 43,35 | 43,20 | 43,27 | 4.523 | 4.611.282.200 |
| 15/10/2024 | 43,87 | 44,00 | 0,00% | 43,53 | 44,46 | 43,89 | 43,77 | 44,00 | 4.437 | 3.231.035.300 |
| 14/10/2024 | 43,39 | 44,00 | +1,22% | 43,10 | 44,31 | 43,83 | 43,93 | 44,01 | 6.046 | 4.329.626.500 |
| 11/10/2024 | 43,15 | 43,47 | +0,58% | 42,73 | 43,69 | 43,25 | 43,45 | 43,49 | 3.549 | 2.662.909.500 |
| 10/10/2024 | 42,94 | 43,22 | +0,65% | 42,60 | 43,34 | 42,95 | 43,22 | 43,27 | 2.893 | 2.636.980.800 |
| 9/10/2024 | 43,99 | 42,94 | -2,41% | 42,90 | 44,17 | 43,33 | 42,92 | 42,94 | 3.958 | 3.069.812.600 |
| 8/10/2024 | 43,65 | 44,00 | +0,46% | 43,51 | 44,61 | 44,09 | 43,92 | 44,00 | 3.718 | 2.921.033.000 |
| 7/10/2024 | 44,74 | 43,80 | -1,77% | 43,50 | 45,20 | 43,97 | 43,70 | 43,80 | 3.760 | 3.151.126.700 |
| 4/10/2024 | 43,78 | 44,59 | +2,01% | 43,10 | 44,83 | 44,07 | 44,52 | 44,60 | 4.449 | 3.132.280.100 |
| 3/10/2024 | 44,90 | 43,71 | -3,15% | 43,57 | 44,91 | 44,13 | 43,70 | 43,72 | 3.406 | 2.896.687.500 |
| 2/10/2024 | 45,11 | 45,13 | +0,71% | 44,84 | 46,06 | 45,44 | 45,08 | 45,19 | 5.048 | 3.819.656.500 |
| 1/10/2024 | 44,75 | 44,81 | +0,11% | 44,44 | 45,19 | 44,84 | 44,80 | 44,81 | 4.278 | 3.286.253.300 |
| 30/9/2024 | 45,23 | 44,76 | -1,63% | 43,94 | 45,50 | 44,85 | 44,76 | 44,78 | 3.921 | 3.113.453.700 |
| 26/9/2024 | 46,30 | 45,50 | -1,07% | 44,95 | 46,55 | 45,55 | 45,49 | 45,50 | 3.069 | 2.661.524.900 |
| 25/9/2024 | 46,30 | 45,99 | -0,11% | 45,77 | 46,71 | 46,02 | 45,87 | 46,01 | 2.771 | 9.307.305.600 |
| 24/9/2024 | 45,79 | 46,04 | +1,25% | 45,77 | 46,50 | 46,11 | 46,00 | 46,12 | 4.020 | 3.468.219.600 |
| 23/9/2024 | 45,22 | 45,47 | +0,55% | 44,54 | 46,19 | 45,23 | 45,46 | 45,49 | 4.988 | 4.574.838.500 |
| 20/9/2024 | 45,80 | 45,22 | -1,27% | 44,72 | 46,85 | 45,25 | 45,22 | 45,23 | 4.743 | 4.264.206.600 |
| 19/9/2024 | 46,11 | 45,80 | -0,69% | 45,24 | 46,89 | 45,86 | 45,80 | 45,83 | 4.028 | 3.654.641.500 |
| 18/9/2024 | 46,15 | 46,12 | -1,01% | 46,10 | 47,10 | 46,49 | 46,10 | 46,15 | 4.065 | 3.740.589.400 |
| 17/9/2024 | 47,09 | 46,59 | -1,10% | 46,45 | 47,42 | 46,81 | 46,54 | 46,60 | 3.461 | 3.080.721.900 |
| 16/9/2024 | 47,19 | 47,11 | -0,49% | 46,86 | 47,60 | 47,14 | 47,10 | 47,15 | 2.977 | 2.789.929.100 |
| 13/9/2024 | 47,20 | 47,34 | +1,05% | 47,18 | 48,56 | 47,79 | 47,34 | 47,37 | 5.010 | 4.793.097.300 |
| 12/9/2024 | 45,95 | 46,85 | +1,89% | 45,32 | 47,15 | 46,53 | 46,85 | 46,87 | 7.338 | 7.165.337.500 |
| 11/9/2024 | 46,06 | 45,98 | -4,61% | 43,65 | 46,12 | 44,78 | 45,90 | 45,98 | 15.356 | 16.846.126.300 |
| 10/9/2024 | 47,72 | 48,20 | +0,42% | 47,33 | 48,62 | 47,91 | 48,20 | 48,23 | 4.513 | 4.045.542.500 |
| 9/9/2024 | 49,95 | 48,00 | -3,79% | 47,58 | 50,72 | 48,86 | 48,00 | 48,10 | 6.823 | 6.890.951.000 |
| 6/9/2024 | 51,49 | 49,89 | -3,48% | 49,41 | 52,35 | 50,91 | 49,89 | 49,90 | 6.762 | 7.890.567.600 |
| 5/9/2024 | 48,52 | 51,69 | +6,14% | 48,52 | 51,72 | 50,42 | 51,65 | 51,70 | 9.661 | 10.952.309.200 |
| 4/9/2024 | 51,72 | 48,70 | -6,27% | 48,57 | 52,46 | 49,80 | 48,69 | 48,70 | 10.644 | 13.608.029.700 |
| 3/9/2024 | 49,28 | 51,96 | +5,35% | 49,06 | 52,50 | 51,39 | 51,95 | 52,00 | 13.559 | 17.543.170.500 |
| 2/9/2024 | 49,86 | 49,32 | +1,94% | 48,25 | 50,78 | 49,50 | 49,30 | 49,35 | 9.416 | 10.301.838.600 |
| 30/8/2024 | 48,60 | 48,38 | -0,60% | 47,53 | 48,89 | 48,21 | 48,35 | 48,39 | 7.638 | 8.131.076.900 |
| 29/8/2024 | 48,75 | 48,67 | -0,67% | 48,50 | 49,04 | 48,72 | 48,63 | 48,67 | 4.969 | 4.352.744.400 |
| 28/8/2024 | 48,71 | 49,00 | +0,14% | 48,41 | 49,25 | 48,82 | 49,00 | 49,01 | 5.656 | 6.559.197.500 |
| 27/8/2024 | 48,13 | 48,93 | +0,68% | 48,13 | 49,50 | 48,81 | 48,91 | 48,93 | 7.144 | 8.299.346.100 |
| 26/8/2024 | 48,13 | 48,60 | +1,40% | 47,41 | 49,28 | 48,54 | 48,60 | 48,63 | 8.097 | 8.546.817.000 |
| 23/8/2024 | 46,97 | 47,93 | +2,35% | 46,97 | 50,45 | 49,13 | 47,93 | 47,94 | 20.550 | 27.112.158.100 |
| 22/8/2024 | 47,00 | 46,83 | -0,47% | 45,73 | 47,60 | 46,71 | 46,80 | 46,84 | 10.543 | 11.132.176.400 |
| 21/8/2024 | 45,89 | 47,05 | +2,53% | 45,82 | 47,14 | 46,60 | 47,00 | 47,05 | 7.435 | 8.639.803.400 |
| 20/8/2024 | 46,37 | 45,89 | -0,67% | 44,79 | 46,59 | 45,78 | 45,88 | 45,89 | 10.482 | 11.579.190.600 |
| 19/8/2024 | 44,86 | 46,20 | +2,99% | 44,49 | 46,97 | 45,99 | 46,18 | 46,20 | 15.240 | 16.157.833.700 |
| 16/8/2024 | 43,11 | 44,86 | +5,58% | 43,11 | 47,00 | 45,11 | 44,85 | 44,86 | 8.319 | 34.119.031.500 |
| 15/8/2024 | 36,51 | 42,49 | +30,66% | 35,85 | 42,50 | 39,49 | 42,48 | 42,49 | 1.889 | 46.622.471.200 |
| 14/8/2024 | 31,80 | 32,52 | +1,98% | 31,43 | 33,00 | 32,22 | 32,52 | 32,59 | 7.052 | 5.329.469.700 |
| 13/8/2024 | 30,43 | 31,89 | +5,88% | 30,20 | 31,96 | 31,44 | 31,85 | 31,89 | 7.874 | 6.481.692.800 |
| 12/8/2024 | 29,70 | 30,12 | +2,31% | 29,53 | 30,57 | 30,18 | 30,09 | 30,13 | 4.828 | 3.428.820.500 |
| 9/8/2024 | 29,14 | 29,44 | +1,48% | 28,86 | 29,70 | 29,31 | 29,43 | 29,49 | 5.313 | 3.473.477.200 |
| 8/8/2024 | 29,20 | 29,01 | -0,17% | 28,88 | 29,40 | 29,12 | 29,00 | 29,06 | 3.091 | 2.029.521.100 |
| 7/8/2024 | 28,69 | 29,06 | +1,40% | 28,61 | 29,23 | 29,03 | 29,06 | 29,20 | 3.254 | 2.160.189.100 |
| 6/8/2024 | 28,85 | 28,66 | -0,03% | 28,18 | 29,10 | 28,73 | 28,60 | 28,67 | 3.266 | 2.058.448.800 |
| 5/8/2024 | 28,05 | 28,67 | +0,07% | 27,51 | 28,77 | 28,24 | 28,65 | 28,68 | 4.738 | 3.416.985.700 |
| 2/8/2024 | 28,72 | 28,65 | -0,97% | 28,48 | 29,66 | 28,82 | 28,61 | 28,70 | 3.353 | 1.923.735.800 |
| 1/8/2024 | 29,31 | 28,93 | -1,30% | 28,78 | 29,99 | 29,35 | 28,93 | 29,04 | 3.533 | 2.112.213.300 |
| 31/7/2024 | 29,08 | 29,31 | +1,00% | 29,04 | 29,55 | 29,32 | 29,31 | 29,48 | 2.947 | 1.883.245.400 |
| 30/7/2024 | 28,99 | 29,02 | -0,17% | 28,53 | 29,02 | 28,84 | 28,96 | 29,03 | 2.370 | 1.313.407.000 |
| 29/7/2024 | 29,21 | 29,07 | -0,48% | 28,72 | 29,35 | 28,93 | 29,02 | 29,08 | 2.386 | 2.036.842.300 |
| 26/7/2024 | 28,51 | 29,21 | +2,71% | 28,42 | 29,45 | 28,95 | 29,15 | 29,21 | 3.162 | 2.004.876.500 |
| 25/7/2024 | 28,99 | 28,44 | -1,39% | 28,41 | 29,28 | 28,63 | 28,44 | 28,49 | 4.531 | 4.370.947.000 |
| 24/7/2024 | 29,81 | 28,84 | -2,80% | 28,72 | 29,95 | 29,07 | 28,81 | 28,85 | 8.322 | 5.875.746.500 |
| 23/7/2024 | 30,89 | 29,67 | -4,07% | 29,65 | 30,89 | 30,08 | 29,67 | 29,75 | 4.001 | 2.668.315.300 |
| 22/7/2024 | 30,00 | 30,93 | +3,13% | 30,00 | 31,16 | 30,76 | 30,91 | 30,75 | 4.304 | 3.209.344.200 |
| 19/7/2024 | 31,57 | 29,99 | -4,49% | 29,75 | 32,15 | 30,36 | 29,95 | 30,00 | 5.754 | 4.881.853.800 |
| 18/7/2024 | 32,05 | 31,40 | -2,91% | 31,40 | 32,37 | 31,82 | 31,40 | 31,43 | 3.506 | 2.414.479.500 |
| 17/7/2024 | 32,13 | 32,34 | +0,72% | 31,67 | 32,38 | 32,11 | 32,34 | 32,36 | 3.227 | 2.146.097.400 |
| 16/7/2024 | 31,59 | 32,11 | +0,91% | 31,59 | 32,66 | 32,21 | 32,10 | 32,11 | 4.226 | 3.320.194.700 |
| 15/7/2024 | 31,51 | 31,82 | +1,11% | 31,23 | 31,95 | 31,61 | 31,82 | 31,83 | 3.105 | 1.895.494.800 |
| 12/7/2024 | 31,03 | 31,47 | +1,55% | 30,85 | 31,62 | 31,34 | 31,45 | 31,49 | 3.542 | 2.536.973.700 |
| 11/7/2024 | 31,11 | 30,99 | +0,10% | 30,84 | 31,38 | 31,09 | 30,98 | 31,00 | 2.966 | 2.150.245.500 |
| 10/7/2024 | 30,61 | 30,96 | +1,14% | 30,61 | 31,07 | 30,90 | 30,96 | 30,98 | 3.032 | 1.968.817.900 |
| 9/7/2024 | 30,18 | 30,61 | +1,02% | 30,02 | 30,70 | 30,46 | 30,60 | 30,61 | 2.703 | 2.024.125.500 |
| 8/7/2024 | 30,54 | 30,30 | -0,98% | 30,19 | 30,80 | 30,45 | 30,30 | 30,32 | 3.293 | 2.529.975.600 |
| 5/7/2024 | 31,22 | 30,60 | -1,92% | 30,33 | 31,33 | 30,64 | 30,60 | 30,61 | 4.308 | 3.152.952.400 |
| 4/7/2024 | 31,53 | 31,20 | -0,35% | 31,05 | 31,80 | 31,35 | 31,18 | 31,24 | 3.327 | 2.124.386.300 |
| 3/7/2024 | 30,95 | 31,31 | +1,72% | 30,95 | 31,57 | 31,39 | 31,26 | 31,32 | 2.837 | 2.080.129.800 |
| 2/7/2024 | 31,21 | 30,78 | -2,01% | 30,78 | 31,59 | 31,14 | 30,78 | 30,79 | 3.030 | 2.619.948.800 |
| 1/7/2024 | 31,74 | 31,41 | -0,60% | 31,20 | 31,80 | 31,48 | 31,41 | 31,44 | 4.014 | 3.350.003.700 |
| 28/6/2024 | 32,15 | 31,60 | -2,26% | 31,60 | 32,35 | 31,94 | 31,60 | 31,77 | 3.062 | 2.172.886.700 |
| 27/6/2024 | 32,50 | 32,33 | -0,49% | 31,81 | 33,16 | 32,30 | 32,33 | 32,35 | 3.895 | 4.563.898.700 |
| 26/6/2024 | 31,57 | 32,49 | +2,36% | 31,25 | 32,60 | 32,01 | 32,49 | 32,52 | 4.594 | 4.334.290.600 |
| 25/6/2024 | 31,94 | 31,74 | -0,72% | 31,22 | 31,94 | 31,54 | 31,68 | 31,75 | 3.059 | 2.645.617.500 |
| 24/6/2024 | 31,79 | 31,97 | +1,07% | 31,68 | 32,29 | 31,93 | 31,91 | 31,97 | 2.730 | 1.999.386.600 |
| 21/6/2024 | 31,32 | 31,63 | +0,99% | 30,83 | 31,66 | 31,22 | 31,61 | 31,63 | 3.649 | 3.234.636.900 |
| 20/6/2024 | 31,21 | 31,32 | +1,06% | 31,05 | 31,78 | 31,40 | 31,31 | 31,36 | 3.596 | 2.646.176.000 |
| 19/6/2024 | 30,90 | 30,99 | +0,29% | 30,27 | 31,14 | 30,79 | 30,98 | 30,99 | 2.780 | 2.297.124.800 |
| 18/6/2024 | 31,41 | 30,90 | -1,50% | 30,82 | 31,72 | 31,17 | 30,87 | 30,91 | 2.790 | 2.055.340.700 |
| 17/6/2024 | 31,84 | 31,37 | -1,75% | 31,14 | 31,95 | 31,45 | 31,35 | 31,43 | 2.656 | 1.835.616.500 |
| 14/6/2024 | 31,87 | 31,93 | +0,19% | 31,23 | 32,02 | 31,68 | 31,90 | 31,93 | 2.904 | 2.214.127.800 |
| 13/6/2024 | 31,67 | 31,87 | +0,19% | 31,63 | 32,14 | 31,86 | 31,86 | 31,90 | 1.648 | 1.228.427.500 |
| 12/6/2024 | 32,71 | 31,81 | -2,72% | 31,56 | 32,87 | 31,91 | 31,78 | 31,83 | 5.255 | 3.737.987.400 |
| 11/6/2024 | 31,80 | 32,70 | +3,19% | 31,79 | 33,00 | 32,49 | 32,69 | 32,74 | 4.014 | 3.098.509.800 |
| 10/6/2024 | 31,84 | 31,69 | +0,16% | 31,46 | 31,86 | 31,66 | 31,67 | 31,69 | 2.740 | 1.606.297.800 |
| 7/6/2024 | 31,80 | 31,64 | -0,88% | 31,44 | 32,06 | 31,70 | 31,64 | 31,74 | 3.982 | 2.411.187.300 |
| 6/6/2024 | 31,48 | 31,92 | +1,43% | 31,48 | 32,39 | 31,92 | 31,92 | 31,93 | 4.135 | 2.714.807.900 |
| 5/6/2024 | 31,00 | 31,47 | +1,45% | 30,91 | 31,89 | 31,46 | 31,44 | 31,47 | 4.943 | 3.471.309.800 |
| 4/6/2024 | 31,37 | 31,02 | -1,18% | 30,62 | 31,38 | 31,01 | 31,00 | 31,02 | 3.874 | 2.938.595.600 |
| 3/6/2024 | 31,60 | 31,39 | -0,54% | 30,91 | 31,74 | 31,35 | 31,37 | 31,40 | 5.325 | 4.558.668.300 |
| 31/5/2024 | 32,42 | 31,56 | -2,83% | 31,33 | 32,94 | 31,79 | 31,56 | 31,60 | 6.020 | 5.186.811.100 |
| 29/5/2024 | 32,78 | 32,48 | -0,95% | 32,40 | 33,00 | 32,67 | 32,47 | 32,49 | 4.859 | 3.559.002.100 |
| 28/5/2024 | 33,48 | 32,79 | -1,38% | 32,59 | 33,65 | 33,05 | 32,78 | 32,79 | 5.374 | 5.182.857.200 |
| 27/5/2024 | 33,56 | 33,25 | -1,39% | 33,09 | 33,78 | 33,33 | 33,19 | 33,28 | 4.041 | 5.617.471.600 |
| 24/5/2024 | 34,10 | 33,72 | -0,74% | 33,65 | 34,31 | 33,92 | 33,71 | 33,74 | 3.787 | 3.304.589.900 |
| 23/5/2024 | 33,50 | 33,97 | +1,71% | 33,24 | 34,28 | 33,90 | 33,95 | 34,00 | 7.648 | 6.383.208.800 |
| 22/5/2024 | 34,19 | 33,40 | -2,85% | 33,37 | 34,62 | 33,86 | 33,40 | 33,43 | 6.765 | 6.977.621.200 |
| 21/5/2024 | 34,98 | 34,38 | -1,41% | 34,36 | 35,11 | 34,72 | 34,38 | 34,39 | 6.279 | 7.062.849.900 |
| 20/5/2024 | 37,42 | 34,87 | -6,81% | 34,80 | 37,50 | 35,70 | 34,85 | 34,87 | 3.499 | 14.660.850.200 |
| 17/5/2024 | 38,41 | 37,42 | +0,40% | 37,17 | 40,61 | 38,44 | 37,42 | 37,43 | 7.238 | 19.829.097.100 |
| 16/5/2024 | 36,62 | 37,27 | +1,80% | 35,92 | 37,46 | 36,74 | 37,27 | 37,30 | 7.876 | 6.795.643.700 |
| 15/5/2024 | 36,03 | 36,61 | +1,10% | 36,00 | 37,20 | 36,77 | 36,60 | 36,61 | 5.985 | 7.591.723.000 |
| 14/5/2024 | 38,30 | 36,21 | -3,82% | 35,87 | 38,33 | 36,67 | 36,21 | 36,22 | 3.625 | 12.296.890.300 |
| 13/5/2024 | 39,10 | 37,65 | -2,96% | 37,41 | 39,81 | 38,28 | 37,65 | 37,69 | 8.283 | 8.808.039.400 |
| 10/5/2024 | 39,52 | 38,80 | -1,80% | 38,59 | 40,12 | 39,14 | 38,80 | 38,81 | 5.303 | 4.298.753.500 |
| 9/5/2024 | 39,40 | 39,51 | -0,65% | 39,18 | 39,90 | 39,51 | 39,51 | 39,59 | 4.552 | 3.554.694.300 |
| 8/5/2024 | 38,86 | 39,77 | +1,40% | 38,24 | 40,25 | 39,45 | 39,77 | 39,96 | 8.644 | 9.308.110.500 |
| 7/5/2024 | 42,88 | 39,22 | -8,77% | 38,70 | 43,20 | 39,96 | 39,21 | 39,22 | 6.512 | 18.669.832.400 |
| 6/5/2024 | 44,01 | 42,99 | -3,39% | 42,91 | 44,11 | 43,40 | 42,98 | 43,00 | 5.058 | 5.522.738.600 |
| 3/5/2024 | 44,32 | 44,50 | +1,71% | 43,64 | 45,20 | 44,53 | 44,50 | 44,60 | 6.845 | 6.518.455.100 |
| 2/5/2024 | 43,37 | 43,75 | +2,99% | 43,19 | 44,78 | 44,04 | 43,75 | 43,88 | 8.579 | 9.102.980.200 |
| 30/4/2024 | 42,98 | 42,48 | -1,26% | 42,29 | 43,78 | 43,05 | 42,42 | 42,49 | 6.363 | 6.578.930.800 |
| 29/4/2024 | 42,15 | 43,02 | +1,58% | 41,53 | 43,27 | 42,67 | 43,00 | 43,06 | 4.264 | 4.048.634.500 |
| 26/4/2024 | 41,53 | 42,35 | +2,69% | 41,25 | 42,76 | 42,19 | 42,35 | 42,37 | 5.371 | 5.520.625.600 |
| 25/4/2024 | 40,80 | 41,24 | +1,18% | 40,30 | 41,40 | 40,89 | 41,04 | 41,24 | 4.472 | 4.468.441.100 |
| 24/4/2024 | 40,52 | 40,76 | +0,77% | 39,60 | 41,09 | 40,41 | 40,69 | 40,76 | 3.834 | 3.782.795.600 |
| 23/4/2024 | 40,49 | 40,45 | -0,78% | 40,04 | 40,72 | 40,43 | 40,45 | 40,55 | 3.335 | 2.891.724.400 |
| 22/4/2024 | 39,78 | 40,77 | +2,82% | 39,55 | 41,17 | 40,49 | 40,76 | 40,93 | 5.211 | 4.979.955.700 |
| 19/4/2024 | 39,78 | 39,65 | +0,18% | 39,02 | 39,78 | 39,36 | 39,58 | 39,65 | 3.734 | 3.665.828.600 |