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.
JSLG3 - JSL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,96 | 6,27 | +3,64% | 5,94 | 6,40 | 6,25 | 6,21 | 6,28 | 1.644 | 366.339.800 |
| 16/4/2025 | 6,17 | 6,05 | -1,79% | 5,96 | 6,25 | 6,10 | 6,04 | 6,05 | 1.804 | 292.784.200 |
| 15/4/2025 | 5,91 | 6,16 | +4,23% | 5,84 | 6,21 | 6,02 | 6,16 | 6,17 | 1.485 | 577.193.300 |
| 14/4/2025 | 5,78 | 5,91 | +4,60% | 5,74 | 5,93 | 5,84 | 5,89 | 5,91 | 1.944 | 459.368.400 |
| 11/4/2025 | 5,33 | 5,65 | +6,20% | 5,33 | 5,79 | 5,61 | 5,64 | 5,67 | 1.401 | 421.901.800 |
| 10/4/2025 | 5,38 | 5,32 | -1,85% | 5,25 | 5,43 | 5,33 | 5,32 | 5,37 | 874 | 243.487.200 |
| 9/4/2025 | 5,17 | 5,42 | +5,24% | 5,03 | 5,50 | 5,32 | 5,39 | 5,42 | 2.484 | 501.877.900 |
| 8/4/2025 | 5,35 | 5,15 | -2,65% | 5,14 | 5,41 | 5,25 | 5,15 | 5,19 | 1.034 | 256.167.000 |
| 7/4/2025 | 5,28 | 5,29 | -2,04% | 5,10 | 5,50 | 5,29 | 5,25 | 5,29 | 1.497 | 321.114.300 |
| 4/4/2025 | 5,73 | 5,40 | -5,76% | 5,35 | 5,73 | 5,43 | 5,40 | 5,41 | 1.382 | 405.119.300 |
| 3/4/2025 | 5,47 | 5,73 | +4,75% | 5,41 | 5,82 | 5,72 | 5,73 | 5,76 | 4.158 | 793.498.000 |
| 2/4/2025 | 5,22 | 5,47 | +4,39% | 5,22 | 5,48 | 5,37 | 5,45 | 5,47 | 914 | 247.299.400 |
| 1/4/2025 | 5,08 | 5,24 | +3,76% | 5,02 | 5,36 | 5,23 | 5,24 | 5,28 | 1.192 | 339.421.000 |
| 31/3/2025 | 5,35 | 5,05 | -6,83% | 5,00 | 5,35 | 5,09 | 5,05 | 5,07 | 3.554 | 755.716.300 |
| 28/3/2025 | 5,59 | 5,42 | -3,90% | 5,38 | 5,59 | 5,44 | 5,41 | 5,42 | 1.557 | 351.315.000 |
| 27/3/2025 | 5,56 | 5,64 | +0,53% | 5,54 | 5,72 | 5,62 | 5,60 | 5,64 | 936 | 174.478.700 |
| 26/3/2025 | 5,74 | 5,61 | -2,26% | 5,51 | 6,02 | 5,72 | 5,60 | 5,62 | 1.741 | 491.424.100 |
| 25/3/2025 | 5,30 | 5,74 | +3,05% | 5,18 | 5,93 | 5,65 | 5,70 | 5,74 | 2.652 | 887.053.200 |
| 24/3/2025 | 5,76 | 5,57 | -1,07% | 5,57 | 5,83 | 5,70 | 5,57 | 5,59 | 1.356 | 248.888.500 |
| 21/3/2025 | 5,60 | 5,63 | +1,08% | 5,54 | 5,70 | 5,62 | 5,62 | 5,67 | 1.098 | 179.381.900 |
| 20/3/2025 | 5,60 | 5,57 | -2,45% | 5,51 | 5,76 | 5,63 | 5,57 | 5,58 | 1.427 | 236.153.200 |
| 19/3/2025 | 5,55 | 5,71 | +2,88% | 5,45 | 5,78 | 5,63 | 5,66 | 5,71 | 1.795 | 429.890.800 |
| 18/3/2025 | 5,70 | 5,55 | -3,48% | 5,50 | 5,78 | 5,58 | 5,51 | 5,55 | 1.294 | 260.044.500 |
| 17/3/2025 | 5,40 | 5,75 | +5,70% | 5,40 | 5,88 | 5,71 | 5,75 | 5,80 | 2.291 | 463.163.800 |
| 14/3/2025 | 5,14 | 5,44 | +4,82% | 5,04 | 5,50 | 5,27 | 5,40 | 5,44 | 2.911 | 699.807.700 |
| 13/3/2025 | 5,29 | 5,19 | -1,89% | 5,16 | 5,38 | 5,25 | 5,18 | 5,19 | 1.651 | 396.996.700 |
| 12/3/2025 | 5,35 | 5,29 | -2,04% | 5,29 | 5,44 | 5,33 | 5,29 | 5,35 | 659 | 122.162.700 |
| 11/3/2025 | 5,53 | 5,40 | -1,46% | 5,37 | 5,53 | 5,42 | 5,40 | 5,45 | 1.135 | 186.469.800 |
| 10/3/2025 | 5,55 | 5,48 | -2,84% | 5,46 | 5,68 | 5,56 | 5,48 | 5,54 | 1.026 | 214.657.200 |
| 7/3/2025 | 5,38 | 5,64 | +3,87% | 5,30 | 5,64 | 5,48 | 5,60 | 5,64 | 1.688 | 317.887.400 |
| 6/3/2025 | 5,20 | 5,43 | +2,65% | 5,20 | 5,47 | 5,38 | 5,41 | 5,43 | 1.177 | 125.803.800 |
| 5/3/2025 | 5,60 | 5,29 | -1,86% | 5,28 | 5,60 | 5,32 | 5,29 | 5,31 | 757 | 126.277.000 |
| 28/2/2025 | 5,41 | 5,39 | -1,28% | 5,37 | 5,51 | 5,42 | 5,38 | 5,44 | 1.884 | 254.500.600 |
| 27/2/2025 | 5,53 | 5,46 | -2,15% | 5,42 | 5,74 | 5,59 | 5,46 | 5,52 | 1.737 | 261.551.000 |
| 26/2/2025 | 5,85 | 5,58 | -3,13% | 5,57 | 5,90 | 5,65 | 5,58 | 5,60 | 857 | 245.606.900 |
| 25/2/2025 | 5,88 | 5,76 | -2,37% | 5,73 | 5,90 | 5,82 | 5,76 | 5,83 | 886 | 133.642.800 |
| 24/2/2025 | 5,88 | 5,90 | +0,68% | 5,76 | 6,01 | 5,91 | 5,87 | 5,91 | 1.438 | 275.840.700 |
| 21/2/2025 | 6,01 | 5,86 | -2,33% | 5,70 | 6,01 | 5,87 | 5,81 | 5,86 | 1.223 | 168.125.100 |
| 20/2/2025 | 6,00 | 6,00 | +0,67% | 5,87 | 6,03 | 5,96 | 5,92 | 6,01 | 692 | 123.336.900 |
| 19/2/2025 | 6,42 | 5,96 | -7,31% | 5,94 | 6,42 | 6,12 | 5,96 | 6,00 | 1.659 | 320.607.200 |
| 18/2/2025 | 6,47 | 6,43 | -1,83% | 6,29 | 6,69 | 6,50 | 6,41 | 6,43 | 1.393 | 255.822.000 |
| 17/2/2025 | 5,93 | 6,55 | +7,55% | 5,90 | 6,59 | 6,37 | 6,48 | 6,55 | 1.564 | 281.979.000 |
| 14/2/2025 | 5,56 | 6,09 | +8,75% | 5,56 | 6,09 | 5,88 | 6,02 | 6,09 | 1.512 | 362.715.800 |
| 13/2/2025 | 5,66 | 5,60 | -0,88% | 5,53 | 5,70 | 5,63 | 5,56 | 5,60 | 1.164 | 160.253.700 |
| 12/2/2025 | 5,82 | 5,65 | -4,40% | 5,65 | 5,82 | 5,71 | 5,65 | 5,69 | 872 | 172.596.300 |
| 11/2/2025 | 5,60 | 5,91 | +4,60% | 5,60 | 5,92 | 5,77 | 5,86 | 5,92 | 896 | 239.555.000 |
| 10/2/2025 | 5,56 | 5,65 | +1,62% | 5,56 | 5,77 | 5,68 | 5,65 | 5,70 | 981 | 213.972.000 |
| 7/2/2025 | 5,80 | 5,56 | -4,96% | 5,56 | 5,83 | 5,65 | 5,55 | 5,61 | 1.560 | 263.839.700 |
| 6/2/2025 | 5,65 | 5,85 | +4,09% | 5,65 | 5,93 | 5,80 | 5,84 | 5,85 | 1.128 | 235.109.600 |
| 5/2/2025 | 5,88 | 5,62 | -3,10% | 5,55 | 5,88 | 5,63 | 5,62 | 5,63 | 1.724 | 225.196.100 |
| 4/2/2025 | 5,74 | 5,80 | +1,05% | 5,70 | 5,91 | 5,82 | 5,80 | 5,83 | 1.506 | 274.195.600 |
| 3/2/2025 | 5,65 | 5,74 | +2,32% | 5,43 | 5,83 | 5,62 | 5,73 | 5,74 | 1.860 | 322.081.100 |
| 31/1/2025 | 5,73 | 5,61 | -2,09% | 5,59 | 5,87 | 5,69 | 5,61 | 5,63 | 1.554 | 254.748.400 |
| 30/1/2025 | 5,31 | 5,73 | +7,91% | 5,31 | 5,83 | 5,65 | 5,72 | 5,73 | 2.301 | 471.682.100 |
| 29/1/2025 | 5,44 | 5,31 | -1,85% | 5,27 | 5,50 | 5,35 | 5,31 | 5,36 | 1.372 | 218.213.000 |
| 28/1/2025 | 5,53 | 5,41 | -4,25% | 5,41 | 5,68 | 5,49 | 5,40 | 5,41 | 1.159 | 161.251.400 |
| 27/1/2025 | 5,17 | 5,65 | +9,28% | 5,14 | 5,76 | 5,55 | 5,65 | 5,66 | 2.411 | 673.100.200 |
| 24/1/2025 | 5,32 | 5,17 | -1,52% | 5,14 | 5,32 | 5,22 | 5,16 | 5,19 | 1.693 | 357.953.600 |
| 23/1/2025 | 5,44 | 5,25 | -4,02% | 5,19 | 5,45 | 5,30 | 5,24 | 5,25 | 1.716 | 358.361.200 |
| 22/1/2025 | 5,16 | 5,47 | +3,99% | 5,16 | 5,47 | 5,37 | 5,39 | 5,47 | 2.699 | 707.047.500 |
| 21/1/2025 | 5,25 | 5,26 | +0,19% | 5,11 | 5,32 | 5,21 | 5,22 | 5,26 | 1.652 | 269.139.800 |
| 20/1/2025 | 5,31 | 5,25 | -1,69% | 5,10 | 5,47 | 5,24 | 5,19 | 5,25 | 1.562 | 334.043.900 |
| 17/1/2025 | 5,50 | 5,34 | -0,19% | 5,31 | 5,50 | 5,38 | 5,33 | 5,34 | 1.425 | 181.970.400 |
| 16/1/2025 | 5,64 | 5,35 | -5,14% | 5,35 | 5,64 | 5,43 | 5,35 | 5,42 | 1.328 | 135.644.100 |
| 15/1/2025 | 5,31 | 5,64 | +5,82% | 5,31 | 5,64 | 5,47 | 5,64 | 5,65 | 1.940 | 237.745.900 |
| 14/1/2025 | 5,18 | 5,33 | +2,90% | 5,18 | 5,35 | 5,26 | 5,29 | 5,33 | 1.748 | 163.612.100 |
| 13/1/2025 | 5,54 | 5,18 | -4,07% | 5,18 | 5,54 | 5,27 | 5,18 | 5,26 | 820 | 96.617.700 |
| 10/1/2025 | 5,59 | 5,40 | -3,57% | 5,31 | 5,60 | 5,40 | 5,32 | 5,40 | 1.230 | 151.670.400 |
| 9/1/2025 | 5,56 | 5,60 | +0,72% | 5,44 | 5,69 | 5,53 | 5,60 | 5,62 | 848 | 105.845.600 |
| 8/1/2025 | 5,70 | 5,56 | -2,80% | 5,50 | 5,72 | 5,58 | 5,56 | 5,61 | 1.050 | 123.476.600 |
| 7/1/2025 | 5,80 | 5,72 | -0,35% | 5,69 | 5,84 | 5,75 | 5,72 | 5,75 | 1.346 | 122.101.400 |
| 6/1/2025 | 5,80 | 5,74 | +1,41% | 5,64 | 5,86 | 5,73 | 5,66 | 5,74 | 2.001 | 255.790.100 |
| 3/1/2025 | 5,33 | 5,66 | +7,81% | 5,32 | 5,81 | 5,68 | 5,66 | 5,75 | 4.481 | 1.042.908.300 |
| 2/1/2025 | 5,39 | 5,25 | -2,96% | 5,17 | 5,39 | 5,26 | 5,25 | 5,26 | 1.012 | 117.234.200 |
| 30/12/2024 | 5,43 | 5,41 | -0,18% | 5,22 | 5,51 | 5,33 | 5,35 | 5,41 | 1.451 | 172.112.500 |
| 27/12/2024 | 5,53 | 5,42 | -8,29% | 5,40 | 5,67 | 5,50 | 5,40 | 5,42 | 1.338 | 175.730.300 |
| 26/12/2024 | 6,03 | 5,91 | -1,66% | 5,85 | 6,14 | 5,99 | 5,90 | 5,93 | 1.924 | 270.156.100 |
| 23/12/2024 | 6,14 | 6,01 | -1,31% | 5,85 | 6,14 | 5,98 | 6,01 | 6,03 | 1.681 | 256.186.500 |
| 20/12/2024 | 5,85 | 6,09 | +7,03% | 5,85 | 6,32 | 6,12 | 6,08 | 6,10 | 3.477 | 672.484.400 |
| 19/12/2024 | 5,55 | 5,69 | +2,71% | 5,49 | 5,73 | 5,61 | 5,69 | 5,70 | 2.088 | 262.614.000 |
| 18/12/2024 | 5,78 | 5,54 | -6,58% | 5,54 | 6,08 | 5,68 | 5,54 | 5,55 | 1.817 | 210.545.700 |
| 17/12/2024 | 5,98 | 5,93 | -0,84% | 5,83 | 6,12 | 5,94 | 5,93 | 6,03 | 1.412 | 244.930.800 |
| 16/12/2024 | 6,15 | 5,98 | -3,55% | 5,93 | 6,28 | 6,03 | 5,94 | 5,99 | 1.198 | 170.461.200 |
| 13/12/2024 | 6,33 | 6,20 | -1,27% | 6,16 | 6,39 | 6,26 | 6,19 | 6,20 | 1.523 | 230.188.500 |
| 12/12/2024 | 6,85 | 6,28 | -8,32% | 6,26 | 6,85 | 6,41 | 6,28 | 6,35 | 1.428 | 383.057.200 |
| 11/12/2024 | 6,84 | 6,85 | +1,18% | 6,56 | 6,88 | 6,72 | 6,76 | 6,85 | 1.605 | 316.905.100 |
| 10/12/2024 | 6,60 | 6,77 | +3,20% | 6,60 | 6,81 | 6,72 | 6,77 | 6,79 | 1.816 | 297.854.300 |
| 9/12/2024 | 6,73 | 6,56 | -1,80% | 6,56 | 6,79 | 6,63 | 6,56 | 6,62 | 1.541 | 255.394.300 |
| 6/12/2024 | 6,91 | 6,68 | -3,33% | 6,66 | 6,96 | 6,75 | 6,68 | 6,70 | 1.665 | 278.720.200 |
| 5/12/2024 | 6,65 | 6,91 | +3,91% | 6,65 | 7,02 | 6,84 | 6,91 | 6,98 | 3.011 | 574.098.200 |
| 4/12/2024 | 6,72 | 6,65 | -2,21% | 6,65 | 6,92 | 6,77 | 6,65 | 6,68 | 1.235 | 174.476.500 |
| 3/12/2024 | 6,66 | 6,80 | +2,56% | 6,64 | 6,80 | 6,71 | 6,75 | 6,80 | 1.385 | 175.635.200 |
| 2/12/2024 | 6,78 | 6,63 | -2,21% | 6,58 | 6,92 | 6,74 | 6,63 | 6,64 | 1.837 | 263.412.800 |
| 29/11/2024 | 6,67 | 6,78 | +1,65% | 6,31 | 6,89 | 6,59 | 6,78 | 6,88 | 3.594 | 570.387.700 |
| 28/11/2024 | 7,23 | 6,67 | -9,38% | 6,63 | 7,25 | 6,76 | 6,67 | 6,73 | 4.638 | 1.085.329.300 |
| 27/11/2024 | 8,23 | 7,36 | -9,80% | 7,36 | 8,29 | 7,62 | 7,36 | 7,44 | 3.292 | 830.485.100 |
| 26/11/2024 | 7,60 | 8,16 | +7,37% | 7,51 | 8,18 | 7,95 | 8,15 | 8,16 | 2.790 | 520.042.600 |
| 25/11/2024 | 7,23 | 7,60 | +4,40% | 7,23 | 7,60 | 7,53 | 7,50 | 7,60 | 2.338 | 1.685.129.000 |
| 22/11/2024 | 7,15 | 7,28 | +3,12% | 6,99 | 7,28 | 7,12 | 7,27 | 7,28 | 1.611 | 321.027.400 |
| 21/11/2024 | 6,98 | 7,06 | +0,14% | 6,86 | 7,10 | 6,97 | 7,05 | 7,06 | 2.132 | 286.198.100 |
| 19/11/2024 | 6,80 | 7,05 | +4,75% | 6,65 | 7,05 | 6,89 | 7,00 | 7,05 | 2.254 | 385.107.200 |
| 18/11/2024 | 7,00 | 6,73 | -3,58% | 6,67 | 7,05 | 6,81 | 6,73 | 6,79 | 2.937 | 512.168.000 |
| 14/11/2024 | 7,12 | 6,98 | -1,97% | 6,98 | 7,20 | 7,08 | 6,97 | 7,03 | 1.689 | 324.754.800 |
| 13/11/2024 | 7,47 | 7,12 | -4,94% | 6,99 | 7,56 | 7,16 | 7,12 | 7,13 | 2.790 | 597.927.100 |
| 12/11/2024 | 7,78 | 7,49 | -2,60% | 7,43 | 7,78 | 7,55 | 7,43 | 7,49 | 1.463 | 361.230.200 |
| 11/11/2024 | 7,76 | 7,69 | -0,13% | 7,50 | 7,80 | 7,64 | 7,62 | 7,69 | 2.535 | 345.162.200 |
| 8/11/2024 | 7,70 | 7,70 | -1,28% | 7,53 | 7,79 | 7,63 | 7,69 | 7,70 | 2.298 | 546.086.000 |
| 7/11/2024 | 8,41 | 7,80 | -7,25% | 7,63 | 8,50 | 7,94 | 7,77 | 7,82 | 4.012 | 1.114.379.500 |
| 6/11/2024 | 8,20 | 8,41 | +1,33% | 8,08 | 8,50 | 8,34 | 8,40 | 8,48 | 2.682 | 400.073.900 |
| 5/11/2024 | 8,10 | 8,30 | +0,48% | 8,05 | 8,39 | 8,26 | 8,30 | 8,37 | 2.760 | 359.324.300 |
| 4/11/2024 | 7,72 | 8,26 | +8,54% | 7,72 | 8,36 | 8,13 | 8,26 | 8,32 | 2.046 | 549.445.400 |
| 1/11/2024 | 8,04 | 7,61 | -4,28% | 7,60 | 8,04 | 7,65 | 7,61 | 7,62 | 2.203 | 424.147.600 |
| 31/10/2024 | 7,86 | 7,95 | +0,63% | 7,86 | 8,12 | 7,93 | 7,95 | 7,97 | 1.995 | 581.784.600 |
| 30/10/2024 | 7,82 | 7,90 | +1,28% | 7,77 | 7,92 | 7,86 | 7,89 | 7,92 | 1.428 | 282.015.300 |
| 29/10/2024 | 7,77 | 7,80 | 0,00% | 7,70 | 7,89 | 7,80 | 7,72 | 7,80 | 1.941 | 292.534.100 |
| 28/10/2024 | 7,59 | 7,80 | +3,31% | 7,58 | 7,89 | 7,79 | 7,80 | 7,81 | 1.522 | 231.057.400 |
| 25/10/2024 | 7,69 | 7,55 | -1,95% | 7,50 | 7,72 | 7,58 | 7,53 | 7,55 | 1.081 | 267.730.400 |
| 24/10/2024 | 7,50 | 7,70 | +2,67% | 7,45 | 7,70 | 7,54 | 7,60 | 7,70 | 1.214 | 220.122.600 |
| 23/10/2024 | 7,58 | 7,50 | -0,79% | 7,48 | 7,61 | 7,54 | 7,50 | 7,52 | 816 | 175.376.800 |
| 22/10/2024 | 7,75 | 7,56 | -2,95% | 7,56 | 7,85 | 7,62 | 7,56 | 7,60 | 1.381 | 259.622.800 |
| 21/10/2024 | 7,70 | 7,79 | +3,18% | 7,66 | 7,92 | 7,81 | 7,79 | 7,84 | 1.415 | 365.360.600 |
| 18/10/2024 | 7,64 | 7,55 | -1,05% | 7,55 | 7,75 | 7,60 | 7,55 | 7,59 | 1.043 | 201.685.700 |
| 17/10/2024 | 7,85 | 7,63 | -3,66% | 7,63 | 7,98 | 7,77 | 7,63 | 7,71 | 2.666 | 485.982.100 |
| 16/10/2024 | 7,64 | 7,92 | +2,99% | 7,58 | 7,92 | 7,77 | 7,80 | 7,92 | 2.079 | 848.792.500 |
| 15/10/2024 | 7,67 | 7,69 | +0,26% | 7,60 | 7,88 | 7,72 | 7,62 | 7,69 | 2.417 | 544.289.500 |
| 14/10/2024 | 7,60 | 7,67 | +1,59% | 7,50 | 7,70 | 7,60 | 7,65 | 7,67 | 2.680 | 368.135.100 |
| 11/10/2024 | 7,66 | 7,55 | -0,92% | 7,46 | 7,66 | 7,57 | 7,54 | 7,61 | 2.297 | 375.488.400 |
| 10/10/2024 | 7,28 | 7,62 | +3,96% | 7,27 | 7,62 | 7,47 | 7,62 | 7,70 | 3.077 | 1.939.137.500 |
| 9/10/2024 | 7,31 | 7,33 | -0,54% | 7,23 | 7,38 | 7,29 | 7,33 | 7,34 | 1.766 | 338.154.700 |
| 8/10/2024 | 7,45 | 7,37 | -1,60% | 7,21 | 7,45 | 7,32 | 7,37 | 7,38 | 2.859 | 480.548.000 |
| 7/10/2024 | 7,59 | 7,49 | -0,66% | 7,39 | 7,69 | 7,49 | 7,46 | 7,49 | 2.861 | 510.070.100 |
| 4/10/2024 | 7,80 | 7,54 | -3,33% | 7,47 | 7,83 | 7,57 | 7,52 | 7,54 | 3.038 | 734.590.200 |
| 3/10/2024 | 8,34 | 7,80 | -6,59% | 7,61 | 8,46 | 7,82 | 7,75 | 7,80 | 3.855 | 729.963.700 |
| 2/10/2024 | 9,00 | 8,35 | -5,76% | 8,35 | 9,06 | 8,67 | 8,34 | 8,44 | 1.694 | 483.854.500 |
| 1/10/2024 | 8,81 | 8,86 | +0,57% | 8,78 | 9,00 | 8,86 | 8,78 | 8,86 | 1.520 | 256.211.200 |
| 30/9/2024 | 9,11 | 8,81 | -3,40% | 8,81 | 9,12 | 8,92 | 8,81 | 8,86 | 2.143 | 451.667.500 |
| 26/9/2024 | 9,18 | 9,12 | +0,22% | 9,04 | 9,20 | 9,12 | 9,12 | 9,15 | 1.196 | 392.112.100 |
| 25/9/2024 | 9,29 | 9,10 | -0,87% | 9,08 | 9,29 | 9,15 | 9,10 | 9,15 | 1.459 | 236.035.400 |
| 24/9/2024 | 9,19 | 9,18 | +0,33% | 9,13 | 9,29 | 9,21 | 9,18 | 9,20 | 1.113 | 188.068.500 |
| 23/9/2024 | 9,26 | 9,15 | -1,29% | 8,96 | 9,26 | 9,08 | 9,15 | 9,20 | 2.375 | 352.311.800 |
| 20/9/2024 | 9,34 | 9,27 | -0,96% | 9,04 | 9,37 | 9,17 | 9,10 | 9,27 | 1.887 | 378.875.900 |
| 19/9/2024 | 9,42 | 9,36 | -0,64% | 9,27 | 9,48 | 9,32 | 9,29 | 9,37 | 2.023 | 694.828.700 |
| 18/9/2024 | 9,64 | 9,42 | -1,57% | 9,35 | 9,70 | 9,49 | 9,36 | 9,42 | 1.577 | 498.168.800 |
| 17/9/2024 | 9,60 | 9,57 | -0,52% | 9,51 | 9,66 | 9,60 | 9,56 | 9,60 | 1.566 | 282.912.500 |
| 16/9/2024 | 9,69 | 9,62 | -0,62% | 9,50 | 9,76 | 9,59 | 9,55 | 9,62 | 1.981 | 374.635.300 |
| 13/9/2024 | 9,56 | 9,68 | +1,26% | 9,56 | 9,79 | 9,67 | 9,64 | 9,68 | 2.242 | 910.162.700 |
| 12/9/2024 | 9,70 | 9,56 | -2,65% | 9,56 | 9,89 | 9,71 | 9,56 | 9,67 | 2.441 | 753.548.400 |
| 11/9/2024 | 9,59 | 9,82 | +2,61% | 9,54 | 9,82 | 9,67 | 9,66 | 9,82 | 1.689 | 294.352.600 |
| 10/9/2024 | 9,51 | 9,57 | +0,74% | 9,36 | 9,60 | 9,48 | 9,45 | 9,58 | 2.808 | 374.711.500 |
| 9/9/2024 | 9,60 | 9,50 | -1,25% | 9,42 | 9,78 | 9,55 | 9,50 | 9,51 | 2.224 | 321.788.500 |
| 6/9/2024 | 10,14 | 9,62 | -4,94% | 9,62 | 10,36 | 9,83 | 9,61 | 9,76 | 2.663 | 552.223.000 |
| 5/9/2024 | 9,98 | 10,12 | +0,40% | 9,90 | 10,20 | 10,06 | 10,12 | 10,19 | 1.578 | 364.191.800 |
| 4/9/2024 | 9,91 | 10,08 | +3,49% | 9,80 | 10,19 | 10,04 | 9,99 | 10,08 | 1.375 | 325.457.200 |
| 3/9/2024 | 9,84 | 9,74 | -2,21% | 9,73 | 10,08 | 9,85 | 9,73 | 9,86 | 4.830 | 626.221.000 |
| 2/9/2024 | 9,91 | 9,96 | +0,50% | 9,65 | 9,99 | 9,82 | 9,74 | 9,96 | 3.093 | 469.789.300 |
| 30/8/2024 | 9,95 | 9,91 | +0,20% | 9,85 | 10,12 | 9,93 | 9,90 | 9,98 | 4.536 | 2.136.563.900 |
| 29/8/2024 | 9,93 | 9,89 | -0,20% | 9,65 | 9,93 | 9,77 | 9,85 | 9,89 | 2.550 | 408.731.400 |
| 28/8/2024 | 9,91 | 9,91 | -0,40% | 9,68 | 9,92 | 9,80 | 9,85 | 9,91 | 2.575 | 413.517.500 |
| 27/8/2024 | 9,81 | 9,95 | +2,05% | 9,75 | 10,03 | 9,93 | 9,95 | 9,96 | 4.118 | 970.262.900 |
| 26/8/2024 | 9,68 | 9,75 | +0,72% | 9,63 | 9,98 | 9,74 | 9,69 | 9,75 | 3.825 | 1.148.402.100 |
| 23/8/2024 | 9,27 | 9,68 | +4,31% | 9,27 | 9,84 | 9,55 | 9,68 | 9,74 | 1.922 | 926.085.600 |
| 22/8/2024 | 9,68 | 9,28 | -4,23% | 9,25 | 9,68 | 9,35 | 9,26 | 9,28 | 2.569 | 417.523.400 |
| 21/8/2024 | 9,45 | 9,69 | +2,32% | 9,45 | 9,75 | 9,64 | 9,69 | 9,73 | 1.252 | 254.823.600 |
| 20/8/2024 | 9,73 | 9,47 | -1,76% | 9,39 | 9,73 | 9,50 | 9,47 | 9,50 | 2.593 | 296.497.100 |
| 19/8/2024 | 9,21 | 9,64 | +4,78% | 9,21 | 9,64 | 9,52 | 9,62 | 9,64 | 2.448 | 666.368.800 |
| 16/8/2024 | 9,20 | 9,20 | +1,21% | 9,11 | 9,30 | 9,19 | 9,15 | 9,20 | 1.259 | 398.915.700 |
| 15/8/2024 | 9,25 | 9,09 | -1,73% | 9,09 | 9,33 | 9,23 | 9,08 | 9,12 | 781 | 376.509.300 |
| 14/8/2024 | 9,03 | 9,25 | +2,55% | 8,96 | 9,35 | 9,21 | 9,21 | 9,25 | 1.710 | 347.470.600 |
| 13/8/2024 | 9,23 | 9,02 | -0,88% | 8,86 | 9,30 | 8,98 | 9,02 | 9,04 | 1.974 | 697.301.600 |
| 12/8/2024 | 8,98 | 9,10 | +1,34% | 8,93 | 9,25 | 9,11 | 9,09 | 9,10 | 2.438 | 409.960.900 |
| 9/8/2024 | 8,86 | 8,98 | +1,47% | 8,70 | 9,11 | 8,90 | 8,97 | 8,98 | 2.467 | 792.697.600 |
| 8/8/2024 | 9,00 | 8,85 | -2,32% | 8,24 | 9,00 | 8,69 | 8,78 | 8,85 | 2.966 | 857.065.800 |
| 7/8/2024 | 9,01 | 9,06 | +0,22% | 8,92 | 9,34 | 9,07 | 9,06 | 9,12 | 2.981 | 782.720.200 |
| 6/8/2024 | 9,51 | 9,04 | -4,24% | 9,00 | 9,51 | 9,09 | 9,02 | 9,04 | 1.438 | 479.712.400 |
| 5/8/2024 | 9,26 | 9,44 | -1,36% | 9,09 | 9,44 | 9,24 | 9,19 | 9,44 | 957 | 211.189.200 |
| 2/8/2024 | 9,50 | 9,57 | +2,35% | 9,24 | 9,57 | 9,39 | 9,42 | 9,57 | 1.240 | 212.615.700 |
| 1/8/2024 | 9,34 | 9,35 | -1,06% | 9,32 | 9,76 | 9,60 | 9,31 | 9,35 | 1.378 | 369.620.500 |
| 31/7/2024 | 9,08 | 9,45 | +5,00% | 9,00 | 9,51 | 9,30 | 9,45 | 9,46 | 1.076 | 256.856.300 |
| 30/7/2024 | 9,37 | 9,00 | -3,95% | 8,99 | 9,37 | 9,08 | 9,00 | 9,06 | 874 | 134.530.600 |
| 29/7/2024 | 9,65 | 9,37 | -2,50% | 9,31 | 9,75 | 9,45 | 9,33 | 9,37 | 728 | 146.970.000 |
| 26/7/2024 | 9,55 | 9,61 | +1,05% | 9,43 | 9,74 | 9,60 | 9,61 | 9,66 | 1.097 | 190.700.300 |
| 25/7/2024 | 9,71 | 9,51 | -2,16% | 9,41 | 9,71 | 9,51 | 9,48 | 9,51 | 1.604 | 311.980.000 |
| 24/7/2024 | 9,70 | 9,72 | +0,21% | 9,53 | 9,76 | 9,62 | 9,70 | 9,72 | 1.997 | 305.412.500 |
| 23/7/2024 | 9,89 | 9,70 | -1,72% | 9,64 | 9,93 | 9,77 | 9,69 | 9,70 | 960 | 215.211.600 |
| 22/7/2024 | 9,97 | 9,87 | -1,10% | 9,78 | 10,04 | 9,94 | 9,87 | 9,98 | 1.098 | 255.340.600 |
| 19/7/2024 | 9,85 | 9,98 | +2,78% | 9,72 | 10,02 | 9,91 | 9,73 | 9,98 | 1.203 | 258.336.000 |
| 18/7/2024 | 10,25 | 9,71 | -5,91% | 9,61 | 10,33 | 9,85 | 9,71 | 9,73 | 2.010 | 896.443.900 |
| 17/7/2024 | 10,09 | 10,32 | +2,28% | 9,99 | 10,38 | 10,25 | 10,32 | 10,37 | 1.446 | 234.978.900 |
| 16/7/2024 | 10,11 | 10,09 | +0,20% | 9,98 | 10,20 | 10,08 | 10,00 | 10,09 | 824 | 129.350.200 |
| 15/7/2024 | 10,23 | 10,07 | 0,00% | 9,98 | 10,23 | 10,08 | 10,07 | 10,10 | 688 | 112.420.400 |
| 12/7/2024 | 10,52 | 10,07 | -3,64% | 10,06 | 10,56 | 10,20 | 10,06 | 10,11 | 1.155 | 325.280.300 |
| 11/7/2024 | 9,85 | 10,45 | +6,74% | 9,85 | 10,57 | 10,31 | 10,44 | 10,46 | 2.705 | 626.300.300 |
| 10/7/2024 | 9,81 | 9,79 | +0,41% | 9,63 | 9,94 | 9,73 | 9,71 | 9,79 | 2.724 | 681.173.100 |
| 9/7/2024 | 9,83 | 9,75 | +0,21% | 9,58 | 9,85 | 9,72 | 9,70 | 9,75 | 2.339 | 520.126.400 |
| 8/7/2024 | 10,07 | 9,73 | -2,60% | 9,72 | 10,07 | 9,78 | 9,73 | 9,78 | 1.125 | 507.954.600 |
| 5/7/2024 | 10,21 | 9,99 | -1,28% | 9,95 | 10,27 | 10,05 | 9,96 | 10,02 | 1.088 | 271.155.700 |
| 4/7/2024 | 9,85 | 10,12 | +4,01% | 9,79 | 10,20 | 10,00 | 10,11 | 10,18 | 2.382 | 488.258.900 |
| 3/7/2024 | 9,39 | 9,73 | +3,51% | 9,39 | 9,75 | 9,63 | 9,66 | 9,73 | 1.545 | 405.286.900 |
| 2/7/2024 | 9,30 | 9,40 | +0,43% | 9,26 | 9,46 | 9,36 | 9,38 | 9,42 | 1.134 | 285.241.100 |
| 1/7/2024 | 9,40 | 9,36 | -0,43% | 9,24 | 9,50 | 9,35 | 9,30 | 9,37 | 969 | 208.858.900 |
| 28/6/2024 | 9,42 | 9,40 | -1,05% | 9,29 | 9,58 | 9,43 | 9,31 | 9,40 | 1.828 | 398.503.400 |
| 27/6/2024 | 9,41 | 9,50 | +2,15% | 9,26 | 9,52 | 9,36 | 9,43 | 9,50 | 1.571 | 239.331.600 |
| 26/6/2024 | 9,42 | 9,30 | -1,06% | 9,28 | 9,43 | 9,33 | 9,30 | 9,39 | 952 | 167.734.200 |
| 25/6/2024 | 9,38 | 9,40 | -0,32% | 9,35 | 9,55 | 9,42 | 9,40 | 9,48 | 1.786 | 421.982.000 |
| 24/6/2024 | 9,37 | 9,43 | -0,11% | 9,25 | 9,49 | 9,34 | 9,34 | 9,43 | 1.664 | 496.424.700 |
| 21/6/2024 | 9,21 | 9,44 | +3,17% | 9,15 | 9,44 | 9,31 | 9,36 | 9,44 | 1.262 | 215.456.100 |
| 20/6/2024 | 9,15 | 9,15 | +0,11% | 9,10 | 9,36 | 9,19 | 9,15 | 9,19 | 1.666 | 435.969.000 |
| 19/6/2024 | 9,04 | 9,14 | +0,88% | 8,93 | 9,14 | 9,02 | 9,00 | 9,14 | 599 | 98.494.400 |
| 18/6/2024 | 8,86 | 9,06 | +1,91% | 8,75 | 9,10 | 8,99 | 9,02 | 9,07 | 1.515 | 248.120.300 |
| 17/6/2024 | 9,06 | 8,89 | -1,88% | 8,81 | 9,06 | 8,93 | 8,86 | 8,90 | 1.195 | 316.420.800 |
| 14/6/2024 | 8,94 | 9,06 | +0,89% | 8,89 | 9,07 | 8,99 | 9,05 | 9,07 | 2.277 | 527.681.700 |
| 13/6/2024 | 9,37 | 8,98 | -4,16% | 8,94 | 9,37 | 9,10 | 8,91 | 8,98 | 2.037 | 427.285.000 |
| 12/6/2024 | 9,55 | 9,37 | -1,88% | 9,36 | 9,80 | 9,49 | 9,37 | 9,44 | 1.458 | 253.592.100 |
| 11/6/2024 | 9,55 | 9,55 | 0,00% | 9,42 | 9,63 | 9,53 | 9,53 | 9,55 | 2.443 | 661.234.500 |
| 10/6/2024 | 9,73 | 9,55 | -1,75% | 9,43 | 9,75 | 9,56 | 9,55 | 9,56 | 2.789 | 707.483.500 |
| 7/6/2024 | 10,00 | 9,72 | -3,48% | 9,70 | 10,05 | 9,91 | 9,72 | 9,78 | 1.637 | 471.834.000 |
| 6/6/2024 | 10,10 | 10,07 | 0,00% | 10,04 | 10,35 | 10,18 | 10,07 | 10,12 | 1.399 | 414.653.400 |
| 5/6/2024 | 9,95 | 10,07 | +1,72% | 9,89 | 10,13 | 10,03 | 10,04 | 10,07 | 1.127 | 254.403.000 |
| 4/6/2024 | 10,12 | 9,90 | -1,49% | 9,85 | 10,12 | 9,91 | 9,90 | 9,92 | 2.571 | 520.792.400 |
| 3/6/2024 | 10,31 | 10,05 | -4,29% | 9,96 | 10,46 | 10,18 | 10,05 | 10,06 | 3.237 | 650.375.300 |
| 31/5/2024 | 10,18 | 10,50 | +3,24% | 10,13 | 10,52 | 10,39 | 10,41 | 10,50 | 1.068 | 458.050.900 |
| 29/5/2024 | 10,20 | 10,17 | -0,39% | 9,99 | 10,22 | 10,08 | 10,15 | 10,17 | 1.384 | 413.186.500 |
| 28/5/2024 | 10,01 | 10,21 | +2,10% | 10,01 | 10,37 | 10,21 | 10,17 | 10,22 | 1.302 | 374.437.700 |
| 27/5/2024 | 10,12 | 10,00 | -0,70% | 9,96 | 10,12 | 10,02 | 10,00 | 10,05 | 631 | 131.560.100 |
| 24/5/2024 | 10,10 | 10,07 | -0,30% | 10,03 | 10,20 | 10,08 | 10,05 | 10,08 | 1.387 | 294.150.800 |
| 23/5/2024 | 9,99 | 10,10 | +1,00% | 9,93 | 10,18 | 10,03 | 10,00 | 10,10 | 1.205 | 461.997.000 |
| 22/5/2024 | 10,34 | 10,00 | -3,57% | 9,95 | 10,38 | 10,13 | 10,00 | 10,02 | 1.345 | 392.800.600 |
| 21/5/2024 | 10,58 | 10,37 | -1,71% | 10,30 | 10,60 | 10,39 | 10,37 | 10,41 | 1.459 | 466.081.100 |
| 20/5/2024 | 10,55 | 10,55 | 0,00% | 10,40 | 10,81 | 10,50 | 10,48 | 10,56 | 3.845 | 848.972.200 |
| 17/5/2024 | 10,62 | 10,55 | -0,47% | 10,42 | 10,63 | 10,51 | 10,50 | 10,55 | 920 | 235.212.300 |
| 16/5/2024 | 10,54 | 10,60 | +1,05% | 10,45 | 10,65 | 10,49 | 10,52 | 10,60 | 1.592 | 318.565.900 |
| 15/5/2024 | 10,25 | 10,49 | +1,84% | 10,25 | 10,59 | 10,46 | 10,49 | 10,53 | 2.121 | 400.431.100 |
| 14/5/2024 | 10,33 | 10,30 | +0,19% | 10,26 | 10,48 | 10,33 | 10,30 | 10,34 | 760 | 175.095.500 |
| 13/5/2024 | 10,72 | 10,28 | -4,10% | 10,28 | 10,80 | 10,52 | 10,28 | 10,29 | 1.505 | 472.434.600 |
| 10/5/2024 | 10,67 | 10,72 | +1,04% | 10,58 | 11,15 | 10,82 | 10,66 | 10,73 | 3.722 | 795.641.700 |
| 9/5/2024 | 11,46 | 10,61 | -7,58% | 10,61 | 11,46 | 10,88 | 10,60 | 10,70 | 2.549 | 816.360.000 |
| 8/5/2024 | 12,03 | 11,48 | -4,33% | 11,26 | 12,04 | 11,54 | 11,40 | 11,48 | 3.773 | 1.007.936.400 |
| 7/5/2024 | 11,52 | 12,00 | +3,72% | 11,52 | 12,18 | 12,00 | 11,99 | 12,00 | 2.072 | 498.274.900 |
| 6/5/2024 | 12,00 | 11,57 | -3,66% | 11,57 | 12,00 | 11,70 | 11,57 | 11,63 | 1.561 | 402.312.300 |
| 3/5/2024 | 12,10 | 12,01 | +1,52% | 12,01 | 12,52 | 12,21 | 12,00 | 12,19 | 2.207 | 947.569.400 |
| 2/5/2024 | 11,63 | 11,83 | +2,25% | 11,63 | 12,24 | 11,97 | 11,83 | 11,88 | 1.708 | 1.395.054.500 |
| 30/4/2024 | 12,18 | 11,57 | -5,93% | 11,57 | 12,21 | 11,73 | 11,56 | 11,59 | 2.694 | 727.939.800 |
| 29/4/2024 | 12,00 | 12,30 | +2,50% | 11,86 | 12,30 | 12,09 | 11,92 | 12,30 | 728 | 271.559.800 |
| 26/4/2024 | 12,00 | 12,00 | +0,08% | 11,83 | 12,25 | 12,02 | 12,00 | 12,01 | 1.660 | 371.088.400 |
| 25/4/2024 | 12,00 | 11,99 | -0,83% | 11,91 | 12,20 | 12,06 | 11,98 | 12,05 | 2.037 | 781.108.100 |
| 24/4/2024 | 12,36 | 12,09 | -2,74% | 12,01 | 12,39 | 12,14 | 12,08 | 12,09 | 1.467 | 326.600.900 |
| 23/4/2024 | 12,13 | 12,43 | +1,64% | 12,00 | 12,54 | 12,35 | 12,43 | 12,49 | 1.204 | 307.532.700 |
| 22/4/2024 | 12,33 | 12,23 | -1,61% | 12,08 | 12,36 | 12,20 | 12,22 | 12,35 | 2.203 | 438.862.900 |
| 19/4/2024 | 12,08 | 12,43 | +2,64% | 12,08 | 12,50 | 12,30 | 12,22 | 12,43 | 1.574 | 329.512.200 |