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.
JSLG3F - JSL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,25 | 5,18 | -2,26% | 5,13 | 5,28 | 5,20 | 5,18 | 5,26 | 161 | 611.211 |
| 20/1/2025 | 5,36 | 5,30 | -1,85% | 5,10 | 5,40 | 5,23 | 5,16 | 5,30 | 166 | 989.983 |
| 17/1/2025 | 5,46 | 5,40 | -0,18% | 5,30 | 5,49 | 5,37 | 5,30 | 5,40 | 181 | 1.055.483 |
| 16/1/2025 | 5,69 | 5,41 | -2,70% | 5,37 | 5,69 | 5,47 | 5,41 | 5,48 | 141 | 1.056.012 |
| 15/1/2025 | 5,38 | 5,56 | +4,12% | 5,33 | 5,65 | 5,47 | 5,56 | 5,68 | 211 | 1.917.245 |
| 14/1/2025 | 5,34 | 5,34 | +0,38% | 5,20 | 5,35 | 5,27 | 5,27 | 5,34 | 161 | 1.112.323 |
| 13/1/2025 | 5,47 | 5,32 | -2,39% | 5,22 | 5,47 | 5,30 | 5,23 | 5,32 | 199 | 1.094.429 |
| 10/1/2025 | 5,62 | 5,45 | +0,37% | 5,32 | 5,64 | 5,40 | 5,39 | 5,45 | 149 | 914.305 |
| 9/1/2025 | 5,65 | 5,43 | -3,38% | 5,43 | 5,65 | 5,54 | 5,43 | 5,56 | 108 | 629.012 |
| 8/1/2025 | 5,75 | 5,62 | -1,75% | 5,52 | 5,75 | 5,60 | 5,51 | 5,62 | 155 | 1.179.808 |
| 7/1/2025 | 5,83 | 5,72 | -0,87% | 5,64 | 5,83 | 5,74 | 5,72 | 5,75 | 250 | 1.089.985 |
| 6/1/2025 | 5,85 | 5,77 | -0,17% | 5,60 | 5,85 | 5,72 | 5,59 | 5,77 | 171 | 1.212.382 |
| 3/1/2025 | 5,33 | 5,78 | +10,31% | 5,33 | 5,80 | 5,70 | 5,65 | 5,78 | 273 | 1.843.225 |
| 2/1/2025 | 5,43 | 5,24 | -2,42% | 5,17 | 5,43 | 5,27 | 5,24 | 5,26 | 174 | 1.103.864 |
| 30/12/2024 | 5,44 | 5,37 | -1,65% | 5,23 | 5,48 | 5,32 | 5,35 | 5,37 | 209 | 1.172.586 |
| 27/12/2024 | 5,54 | 5,46 | -6,67% | 5,41 | 5,61 | 5,50 | 5,44 | 5,46 | 296 | 2.158.007 |
| 26/12/2024 | 6,03 | 5,85 | -2,17% | 5,85 | 6,16 | 5,99 | 5,85 | 6,02 | 255 | 1.929.673 |
| 23/12/2024 | 6,17 | 5,98 | -2,76% | 5,86 | 6,27 | 6,00 | 5,98 | 6,01 | 198 | 2.038.174 |
| 20/12/2024 | 5,81 | 6,15 | +6,77% | 5,81 | 6,30 | 6,09 | 6,15 | 6,17 | 333 | 3.602.686 |
| 19/12/2024 | 5,67 | 5,76 | +1,77% | 5,51 | 5,76 | 5,61 | 5,61 | 5,76 | 84 | 1.079.878 |
| 18/12/2024 | 6,09 | 5,66 | -6,60% | 5,54 | 6,09 | 5,68 | 5,53 | 5,66 | 203 | 1.482.965 |
| 17/12/2024 | 5,90 | 6,06 | +2,36% | 5,83 | 6,10 | 5,94 | 5,95 | 6,06 | 113 | 924.980 |
| 16/12/2024 | 6,20 | 5,92 | -4,21% | 5,92 | 6,30 | 6,05 | 5,92 | 6,00 | 377 | 1.638.909 |
| 13/12/2024 | 6,20 | 6,18 | -1,12% | 6,17 | 6,39 | 6,26 | 6,18 | 6,36 | 124 | 850.147 |
| 12/12/2024 | 6,85 | 6,25 | -9,02% | 6,25 | 6,85 | 6,41 | 6,25 | 6,32 | 313 | 2.135.942 |
| 11/12/2024 | 6,94 | 6,87 | +0,29% | 6,57 | 6,94 | 6,74 | 6,74 | 6,87 | 159 | 1.233.334 |
| 10/12/2024 | 6,56 | 6,85 | +4,26% | 6,56 | 6,85 | 6,71 | 6,75 | 6,85 | 112 | 882.646 |
| 9/12/2024 | 6,69 | 6,57 | -2,67% | 6,56 | 6,78 | 6,62 | 6,57 | 6,65 | 147 | 1.587.636 |
| 6/12/2024 | 6,90 | 6,75 | -1,46% | 6,67 | 6,94 | 6,76 | 6,67 | 6,75 | 115 | 885.220 |
| 5/12/2024 | 6,72 | 6,85 | +3,32% | 6,68 | 7,01 | 6,87 | 6,85 | 6,91 | 148 | 1.224.142 |
| 4/12/2024 | 6,67 | 6,63 | -1,04% | 6,63 | 6,93 | 6,77 | 6,63 | 6,74 | 123 | 1.016.994 |
| 3/12/2024 | 6,70 | 6,70 | +1,67% | 6,65 | 6,83 | 6,71 | 6,70 | 6,83 | 154 | 1.051.694 |
| 2/12/2024 | 6,95 | 6,59 | -5,18% | 6,59 | 6,95 | 6,75 | 6,59 | 6,73 | 458 | 1.240.352 |
| 29/11/2024 | 6,80 | 6,95 | +3,73% | 6,37 | 6,95 | 6,60 | 6,72 | 6,95 | 228 | 1.770.848 |
| 28/11/2024 | 7,40 | 6,70 | -8,22% | 6,65 | 7,40 | 6,80 | 6,69 | 6,83 | 333 | 3.662.282 |
| 27/11/2024 | 8,19 | 7,30 | -10,43% | 7,30 | 8,26 | 7,73 | 7,30 | 7,44 | 196 | 2.219.632 |
| 26/11/2024 | 7,65 | 8,15 | +6,68% | 7,60 | 8,18 | 7,97 | 8,07 | 8,15 | 229 | 2.098.416 |
| 25/11/2024 | 7,28 | 7,64 | +7,00% | 7,26 | 7,64 | 7,44 | 7,53 | 7,64 | 152 | 1.773.097 |
| 22/11/2024 | 7,24 | 7,14 | -1,38% | 6,99 | 7,28 | 7,15 | 7,14 | 7,29 | 97 | 885.362 |
| 21/11/2024 | 7,13 | 7,24 | +2,26% | 6,89 | 7,24 | 7,00 | 6,97 | 7,24 | 120 | 1.412.904 |
| 19/11/2024 | 7,17 | 7,08 | +5,51% | 6,67 | 7,17 | 6,89 | 6,99 | 7,08 | 237 | 1.411.872 |
| 18/11/2024 | 7,00 | 6,71 | -8,08% | 6,69 | 7,08 | 6,84 | 6,71 | 7,00 | 254 | 2.075.907 |
| 14/11/2024 | 7,33 | 7,30 | +3,69% | 7,03 | 7,33 | 7,12 | 7,06 | 7,30 | 215 | 1.491.826 |
| 13/11/2024 | 7,45 | 7,04 | -4,48% | 7,00 | 7,56 | 7,18 | 7,04 | 7,14 | 407 | 2.791.608 |
| 12/11/2024 | 7,65 | 7,37 | -4,78% | 7,37 | 7,78 | 7,51 | 7,37 | 7,52 | 134 | 1.434.262 |
| 11/11/2024 | 7,83 | 7,74 | -0,64% | 7,50 | 7,83 | 7,64 | 7,60 | 7,74 | 78 | 1.025.264 |
| 8/11/2024 | 8,00 | 7,79 | +0,39% | 7,52 | 8,00 | 7,66 | 7,60 | 7,79 | 190 | 2.268.744 |
| 7/11/2024 | 8,40 | 7,76 | -7,18% | 7,65 | 8,47 | 7,83 | 7,76 | 7,91 | 331 | 4.458.388 |
| 6/11/2024 | 8,17 | 8,36 | +3,21% | 8,07 | 8,49 | 8,32 | 8,31 | 8,37 | 128 | 1.310.905 |
| 5/11/2024 | 8,25 | 8,10 | -0,74% | 8,05 | 8,37 | 8,27 | 8,10 | 8,38 | 105 | 1.594.741 |
| 4/11/2024 | 7,61 | 8,16 | +7,51% | 7,61 | 8,34 | 8,14 | 8,16 | 8,35 | 186 | 2.278.812 |
| 1/11/2024 | 7,95 | 7,59 | -3,19% | 7,59 | 7,99 | 7,69 | 7,59 | 7,64 | 315 | 1.538.254 |
| 31/10/2024 | 7,95 | 7,84 | +1,16% | 7,84 | 8,08 | 7,94 | 7,84 | 7,99 | 114 | 1.764.912 |
| 30/10/2024 | 7,70 | 7,75 | +0,91% | 7,70 | 7,92 | 7,85 | 7,75 | 7,93 | 149 | 1.115.044 |
| 29/10/2024 | 7,88 | 7,68 | -0,78% | 7,68 | 7,90 | 7,76 | 7,68 | 7,80 | 80 | 708.290 |
| 28/10/2024 | 7,70 | 7,74 | +3,20% | 7,56 | 7,87 | 7,76 | 7,74 | 7,84 | 150 | 1.077.694 |
| 25/10/2024 | 7,70 | 7,50 | -3,47% | 7,50 | 7,70 | 7,59 | 7,50 | 7,60 | 93 | 795.017 |
| 24/10/2024 | 7,52 | 7,77 | +2,64% | 7,46 | 7,77 | 7,57 | 7,60 | 7,77 | 89 | 1.323.494 |
| 23/10/2024 | 7,62 | 7,57 | +0,40% | 7,49 | 7,63 | 7,54 | 7,49 | 7,57 | 60 | 853.738 |
| 22/10/2024 | 7,73 | 7,54 | -4,68% | 7,54 | 7,84 | 7,64 | 7,54 | 7,65 | 101 | 1.241.614 |
| 21/10/2024 | 7,72 | 7,91 | +1,41% | 7,72 | 7,91 | 7,82 | 7,72 | 7,91 | 150 | 1.982.825 |
| 18/10/2024 | 7,71 | 7,80 | +2,36% | 7,56 | 7,80 | 7,65 | 7,56 | 7,80 | 134 | 901.401 |
| 17/10/2024 | 7,76 | 7,62 | -2,31% | 7,62 | 7,98 | 7,80 | 7,62 | 7,82 | 380 | 1.940.805 |
| 16/10/2024 | 7,68 | 7,80 | +2,63% | 7,61 | 7,80 | 7,69 | 7,62 | 7,80 | 327 | 2.838.661 |
| 15/10/2024 | 7,76 | 7,60 | -1,81% | 7,60 | 7,87 | 7,72 | 7,60 | 7,67 | 150 | 1.728.822 |
| 14/10/2024 | 7,65 | 7,74 | +0,39% | 7,51 | 7,86 | 7,66 | 7,62 | 7,74 | 288 | 3.565.151 |
| 11/10/2024 | 7,69 | 7,71 | +1,72% | 7,47 | 7,71 | 7,59 | 7,58 | 7,71 | 141 | 1.029.421 |
| 10/10/2024 | 7,35 | 7,58 | +1,20% | 7,29 | 7,58 | 7,45 | 7,46 | 7,59 | 204 | 1.589.107 |
| 9/10/2024 | 7,37 | 7,49 | +0,67% | 7,24 | 7,49 | 7,32 | 7,29 | 7,49 | 115 | 1.139.691 |
| 8/10/2024 | 7,40 | 7,44 | -0,13% | 7,23 | 7,44 | 7,31 | 7,29 | 7,44 | 154 | 1.943.380 |
| 7/10/2024 | 7,53 | 7,45 | -1,97% | 7,40 | 7,69 | 7,46 | 7,45 | 7,51 | 267 | 2.540.628 |
| 4/10/2024 | 7,73 | 7,60 | -4,88% | 7,48 | 7,79 | 7,57 | 7,55 | 7,60 | 302 | 2.843.594 |
| 3/10/2024 | 8,40 | 7,99 | -5,89% | 7,62 | 8,40 | 7,88 | 7,73 | 7,99 | 557 | 4.716.010 |
| 2/10/2024 | 8,85 | 8,49 | -3,74% | 8,36 | 9,04 | 8,64 | 8,41 | 8,49 | 469 | 2.884.055 |
| 1/10/2024 | 8,81 | 8,82 | +0,34% | 8,75 | 8,97 | 8,85 | 8,82 | 8,92 | 264 | 1.283.457 |
| 30/9/2024 | 9,10 | 8,79 | -3,09% | 8,79 | 9,10 | 8,91 | 8,79 | 8,95 | 115 | 1.695.690 |
| 26/9/2024 | 9,26 | 9,07 | 0,00% | 9,05 | 9,26 | 9,11 | 9,07 | 9,16 | 78 | 1.024.982 |
| 25/9/2024 | 9,22 | 9,07 | -0,66% | 9,07 | 9,25 | 9,13 | 9,07 | 9,20 | 90 | 1.010.832 |
| 24/9/2024 | 9,36 | 9,13 | -1,19% | 9,13 | 9,36 | 9,20 | 9,13 | 9,26 | 77 | 942.698 |
| 23/9/2024 | 9,02 | 9,24 | +2,10% | 8,97 | 9,24 | 9,08 | 9,11 | 9,24 | 105 | 1.448.476 |
| 20/9/2024 | 9,35 | 9,05 | -1,84% | 9,05 | 9,40 | 9,11 | 9,05 | 9,10 | 164 | 1.948.768 |
| 19/9/2024 | 9,53 | 9,22 | -2,23% | 9,22 | 9,53 | 9,31 | 9,22 | 9,33 | 120 | 1.330.884 |
| 18/9/2024 | 9,55 | 9,43 | -2,18% | 9,35 | 9,60 | 9,45 | 9,43 | 9,45 | 96 | 1.110.983 |
| 17/9/2024 | 9,53 | 9,64 | -0,21% | 9,51 | 9,65 | 9,59 | 9,55 | 9,64 | 91 | 1.214.292 |
| 16/9/2024 | 9,85 | 9,66 | +0,52% | 9,50 | 9,85 | 9,60 | 9,51 | 9,66 | 142 | 2.083.829 |
| 13/9/2024 | 9,75 | 9,61 | +1,05% | 9,59 | 9,75 | 9,66 | 9,61 | 9,76 | 77 | 1.139.743 |
| 12/9/2024 | 9,65 | 9,51 | -2,96% | 9,51 | 9,85 | 9,73 | 9,51 | 9,71 | 135 | 1.531.404 |
| 11/9/2024 | 9,63 | 9,80 | +2,83% | 9,53 | 9,80 | 9,65 | 9,80 | 9,85 | 159 | 1.128.354 |
| 10/9/2024 | 9,59 | 9,53 | +1,28% | 9,35 | 9,59 | 9,46 | 9,43 | 9,53 | 96 | 1.610.893 |
| 9/9/2024 | 9,60 | 9,41 | -3,78% | 9,41 | 9,79 | 9,54 | 9,41 | 9,54 | 138 | 1.735.026 |
| 6/9/2024 | 10,27 | 9,78 | -3,74% | 9,65 | 10,36 | 9,94 | 9,72 | 9,78 | 217 | 3.438.159 |
| 5/9/2024 | 10,18 | 10,16 | -0,78% | 9,91 | 10,24 | 10,05 | 10,04 | 10,16 | 85 | 2.198.049 |
| 4/9/2024 | 9,76 | 10,24 | +0,89% | 9,76 | 10,24 | 10,07 | 10,10 | 10,25 | 163 | 1.751.869 |
| 3/9/2024 | 9,96 | 10,15 | -1,26% | 9,73 | 10,15 | 9,88 | 9,79 | 10,15 | 106 | 1.832.375 |
| 2/9/2024 | 9,91 | 10,28 | +3,73% | 9,67 | 10,28 | 9,86 | 9,70 | 10,28 | 315 | 2.195.075 |
| 30/8/2024 | 9,93 | 9,91 | -0,50% | 9,86 | 10,11 | 9,97 | 9,70 | 10,11 | 195 | 1.697.257 |
| 29/8/2024 | 9,99 | 9,96 | -0,70% | 9,67 | 9,99 | 9,80 | 9,89 | 9,96 | 62 | 1.055.520 |
| 28/8/2024 | 9,90 | 10,03 | -0,20% | 9,69 | 10,03 | 9,84 | 9,78 | 10,03 | 81 | 1.680.001 |
| 27/8/2024 | 9,74 | 10,05 | +4,58% | 9,74 | 10,05 | 9,93 | 9,86 | 10,05 | 114 | 1.619.629 |
| 26/8/2024 | 9,68 | 9,61 | -2,63% | 9,61 | 9,95 | 9,73 | 9,61 | 9,81 | 77 | 1.342.216 |
| 23/8/2024 | 9,59 | 9,87 | +7,40% | 9,17 | 9,87 | 9,66 | 9,65 | 9,87 | 161 | 1.916.922 |
| 22/8/2024 | 9,69 | 9,19 | -4,47% | 9,19 | 9,69 | 9,35 | 9,19 | 9,31 | 159 | 1.781.135 |
| 21/8/2024 | 9,61 | 9,62 | +0,52% | 9,48 | 9,74 | 9,64 | 9,62 | 9,73 | 199 | 1.240.795 |
| 20/8/2024 | 9,65 | 9,57 | -1,34% | 9,39 | 9,73 | 9,54 | 9,45 | 9,57 | 85 | 1.619.713 |
| 19/8/2024 | 9,40 | 9,70 | +4,30% | 9,23 | 9,70 | 9,51 | 9,58 | 9,70 | 146 | 1.606.304 |
| 16/8/2024 | 9,17 | 9,30 | +1,09% | 9,12 | 9,31 | 9,20 | 9,12 | 9,30 | 57 | 1.245.335 |
| 15/8/2024 | 9,25 | 9,20 | -1,92% | 9,10 | 9,30 | 9,20 | 9,14 | 9,20 | 63 | 906.554 |
| 14/8/2024 | 9,07 | 9,38 | +3,42% | 9,01 | 9,38 | 9,24 | 9,24 | 9,38 | 182 | 1.551.284 |
| 13/8/2024 | 9,26 | 9,07 | -1,95% | 8,88 | 9,27 | 9,02 | 9,05 | 9,10 | 114 | 1.217.765 |
| 12/8/2024 | 8,97 | 9,25 | +1,76% | 8,96 | 9,25 | 9,12 | 9,13 | 9,25 | 125 | 1.784.293 |
| 9/8/2024 | 9,00 | 9,09 | +1,00% | 8,74 | 9,12 | 8,92 | 8,96 | 9,09 | 151 | 1.735.483 |
| 8/8/2024 | 9,06 | 9,00 | -1,75% | 8,25 | 9,35 | 8,68 | 8,77 | 9,00 | 309 | 3.607.284 |
| 7/8/2024 | 9,03 | 9,16 | +0,44% | 8,97 | 9,32 | 9,09 | 9,02 | 9,16 | 167 | 1.646.892 |
| 6/8/2024 | 9,50 | 9,12 | -2,46% | 8,99 | 9,50 | 9,12 | 9,03 | 9,12 | 200 | 1.792.656 |
| 5/8/2024 | 9,50 | 9,35 | -2,20% | 9,10 | 9,50 | 9,21 | 9,20 | 9,35 | 193 | 1.513.679 |
| 2/8/2024 | 9,46 | 9,56 | +2,91% | 9,27 | 9,56 | 9,38 | 9,34 | 9,56 | 86 | 1.100.826 |
| 1/8/2024 | 9,47 | 9,29 | -0,54% | 9,29 | 9,73 | 9,53 | 9,29 | 9,46 | 236 | 1.127.338 |
| 31/7/2024 | 9,23 | 9,34 | +2,30% | 9,00 | 9,47 | 9,26 | 9,34 | 9,48 | 160 | 1.312.499 |
| 30/7/2024 | 9,58 | 9,13 | -3,89% | 9,01 | 9,58 | 9,16 | 9,00 | 9,13 | 181 | 1.709.543 |
| 29/7/2024 | 9,42 | 9,50 | -0,52% | 9,32 | 9,69 | 9,46 | 9,32 | 9,50 | 108 | 917.936 |
| 26/7/2024 | 9,52 | 9,55 | +1,06% | 9,45 | 9,72 | 9,57 | 9,55 | 9,67 | 52 | 605.372 |
| 25/7/2024 | 9,72 | 9,45 | -2,38% | 9,42 | 9,72 | 9,49 | 9,45 | 9,66 | 97 | 1.062.240 |
| 24/7/2024 | 9,65 | 9,68 | -0,92% | 9,54 | 9,68 | 9,60 | 9,68 | 9,74 | 94 | 1.171.123 |
| 23/7/2024 | 9,93 | 9,77 | -3,65% | 9,68 | 9,93 | 9,78 | 9,65 | 9,77 | 56 | 645.069 |
| 22/7/2024 | 10,01 | 10,14 | +2,94% | 9,79 | 10,14 | 10,01 | 9,85 | 10,14 | 46 | 707.079 |
| 19/7/2024 | 9,93 | 9,85 | -0,30% | 9,73 | 9,98 | 9,86 | 9,71 | 9,85 | 49 | 759.407 |
| 18/7/2024 | 10,33 | 9,88 | -3,33% | 9,66 | 10,33 | 9,87 | 9,71 | 9,88 | 149 | 1.509.575 |
| 17/7/2024 | 10,09 | 10,22 | +0,79% | 9,98 | 10,40 | 10,23 | 10,22 | 10,40 | 101 | 1.224.246 |
| 16/7/2024 | 10,20 | 10,14 | -0,69% | 10,00 | 10,21 | 10,09 | 10,01 | 10,14 | 52 | 685.543 |
| 15/7/2024 | 10,12 | 10,21 | +1,29% | 9,98 | 10,21 | 10,07 | 10,01 | 10,21 | 61 | 1.035.809 |
| 12/7/2024 | 10,62 | 10,08 | -5,08% | 10,05 | 10,62 | 10,17 | 10,08 | 10,15 | 106 | 1.396.454 |
| 11/7/2024 | 9,91 | 10,62 | +7,82% | 9,91 | 10,62 | 10,29 | 10,27 | 10,62 | 197 | 2.065.109 |
| 10/7/2024 | 9,98 | 9,85 | +0,10% | 9,65 | 9,98 | 9,80 | 9,69 | 9,85 | 103 | 676.284 |
| 9/7/2024 | 9,69 | 9,84 | -0,10% | 9,61 | 9,84 | 9,72 | 9,72 | 9,84 | 201 | 929.766 |
| 8/7/2024 | 10,06 | 9,85 | -4,18% | 9,72 | 10,06 | 9,83 | 9,71 | 9,85 | 135 | 1.774.288 |
| 5/7/2024 | 9,91 | 10,28 | +0,69% | 9,91 | 10,28 | 10,05 | 9,90 | 10,28 | 116 | 1.936.871 |
| 4/7/2024 | 9,79 | 10,21 | +4,18% | 9,79 | 10,21 | 10,01 | 10,13 | 10,21 | 73 | 1.465.347 |
| 3/7/2024 | 9,45 | 9,80 | +2,73% | 9,45 | 9,80 | 9,63 | 9,67 | 9,80 | 131 | 1.896.119 |
| 2/7/2024 | 9,36 | 9,54 | +1,17% | 9,27 | 9,54 | 9,38 | 9,34 | 9,54 | 148 | 965.542 |
| 1/7/2024 | 9,30 | 9,43 | -0,74% | 9,26 | 9,46 | 9,36 | 9,31 | 9,43 | 99 | 1.205.707 |
| 28/6/2024 | 9,31 | 9,50 | +1,50% | 9,30 | 9,52 | 9,42 | 9,29 | 9,50 | 96 | 1.056.131 |
| 27/6/2024 | 9,31 | 9,36 | -1,06% | 9,28 | 9,46 | 9,35 | 9,36 | 9,51 | 80 | 834.747 |
| 26/6/2024 | 9,32 | 9,46 | +1,18% | 9,28 | 9,46 | 9,36 | 9,32 | 9,46 | 46 | 727.898 |
| 25/6/2024 | 9,45 | 9,35 | +0,32% | 9,33 | 9,50 | 9,41 | 9,34 | 9,47 | 68 | 617.629 |
| 24/6/2024 | 9,50 | 9,32 | -1,79% | 9,25 | 9,50 | 9,34 | 9,32 | 9,48 | 140 | 1.060.891 |
| 21/6/2024 | 9,21 | 9,49 | +5,44% | 9,15 | 9,49 | 9,36 | 9,37 | 9,49 | 88 | 1.139.460 |
| 20/6/2024 | 9,14 | 9,00 | +0,11% | 9,00 | 9,33 | 9,19 | 9,00 | 9,33 | 95 | 891.029 |
| 19/6/2024 | 9,06 | 8,99 | +0,22% | 8,95 | 9,06 | 9,00 | 8,99 | 9,07 | 48 | 628.787 |
| 18/6/2024 | 8,89 | 8,97 | +2,51% | 8,80 | 9,10 | 8,99 | 8,97 | 9,15 | 49 | 722.510 |
| 17/6/2024 | 8,96 | 8,75 | -5,30% | 8,75 | 9,00 | 8,89 | 8,75 | 8,95 | 90 | 1.295.512 |
| 14/6/2024 | 9,39 | 9,24 | +3,70% | 8,90 | 9,39 | 9,03 | 8,97 | 9,24 | 76 | 1.324.172 |
| 13/6/2024 | 9,35 | 8,91 | -4,09% | 8,91 | 9,35 | 9,08 | 8,91 | 9,07 | 165 | 1.539.286 |
| 12/6/2024 | 9,61 | 9,29 | -5,40% | 9,29 | 9,75 | 9,46 | 9,29 | 9,50 | 149 | 1.345.277 |
| 11/6/2024 | 9,50 | 9,82 | +1,45% | 9,44 | 9,82 | 9,56 | 9,55 | 9,82 | 69 | 1.358.399 |
| 10/6/2024 | 10,20 | 9,68 | -1,83% | 9,46 | 10,20 | 9,57 | 9,57 | 9,68 | 142 | 2.040.873 |
| 7/6/2024 | 10,01 | 9,86 | -3,24% | 9,71 | 10,01 | 9,83 | 9,78 | 9,86 | 140 | 1.426.768 |
| 6/6/2024 | 9,96 | 10,19 | -0,68% | 9,96 | 10,32 | 10,14 | 10,05 | 10,19 | 103 | 1.263.943 |
| 5/6/2024 | 9,93 | 10,26 | +1,99% | 9,89 | 10,26 | 10,03 | 10,04 | 10,26 | 216 | 1.090.305 |
| 4/6/2024 | 10,32 | 10,06 | -2,24% | 9,86 | 10,32 | 9,96 | 9,86 | 10,06 | 208 | 1.326.715 |
| 3/6/2024 | 10,49 | 10,29 | -4,37% | 9,98 | 10,49 | 10,23 | 10,03 | 10,29 | 327 | 1.862.585 |
| 31/5/2024 | 10,21 | 10,76 | +3,46% | 10,15 | 10,76 | 10,38 | 10,70 | 10,76 | 71 | 1.128.878 |
| 29/5/2024 | 10,44 | 10,40 | -0,48% | 10,00 | 10,44 | 10,13 | 10,07 | 10,40 | 154 | 1.509.568 |
| 28/5/2024 | 10,34 | 10,45 | +3,47% | 10,12 | 10,45 | 10,26 | 10,11 | 10,45 | 61 | 1.573.908 |
| 27/5/2024 | 10,12 | 10,10 | -0,98% | 9,98 | 10,12 | 10,03 | 9,98 | 10,10 | 82 | 1.386.377 |
| 24/5/2024 | 9,90 | 10,20 | +0,89% | 9,90 | 10,20 | 10,08 | 10,07 | 10,20 | 48 | 1.084.071 |
| 23/5/2024 | 10,20 | 10,11 | -0,79% | 9,95 | 10,21 | 10,04 | 10,00 | 10,11 | 54 | 1.386.456 |
| 22/5/2024 | 10,48 | 10,19 | -1,07% | 9,98 | 10,48 | 10,10 | 9,97 | 10,19 | 120 | 2.163.527 |
| 21/5/2024 | 10,57 | 10,30 | -3,65% | 10,30 | 10,58 | 10,40 | 10,30 | 10,42 | 87 | 1.799.734 |
| 20/5/2024 | 10,66 | 10,69 | +0,28% | 10,41 | 10,79 | 10,53 | 10,42 | 10,69 | 97 | 1.288.975 |
| 17/5/2024 | 10,62 | 10,66 | -0,09% | 10,42 | 10,66 | 10,50 | 10,55 | 10,66 | 190 | 1.874.328 |
| 16/5/2024 | 10,62 | 10,67 | +1,14% | 10,44 | 10,67 | 10,51 | 10,49 | 10,67 | 57 | 1.281.514 |
| 15/5/2024 | 10,25 | 10,55 | -3,30% | 10,25 | 10,61 | 10,46 | 10,40 | 10,55 | 99 | 1.725.274 |
| 14/5/2024 | 10,56 | 10,91 | +1,11% | 10,25 | 10,91 | 10,44 | 10,31 | 10,91 | 85 | 1.626.694 |
| 13/5/2024 | 10,72 | 10,79 | -1,01% | 10,30 | 10,87 | 10,55 | 10,38 | 10,79 | 298 | 3.001.606 |
| 10/5/2024 | 10,76 | 10,90 | -0,82% | 10,61 | 11,17 | 10,83 | 10,80 | 10,90 | 236 | 2.424.597 |
| 9/5/2024 | 11,51 | 10,99 | -6,86% | 10,70 | 11,51 | 10,94 | 10,76 | 10,99 | 224 | 3.182.690 |
| 8/5/2024 | 12,10 | 11,80 | -5,45% | 11,30 | 12,50 | 11,60 | 11,42 | 11,80 | 181 | 3.338.838 |
| 7/5/2024 | 11,79 | 12,48 | +6,30% | 11,67 | 12,48 | 11,96 | 11,92 | 12,48 | 260 | 3.849.465 |
| 6/5/2024 | 12,55 | 11,74 | -7,12% | 11,62 | 12,55 | 11,74 | 11,61 | 11,74 | 273 | 4.265.378 |
| 3/5/2024 | 12,03 | 12,64 | +4,90% | 12,03 | 12,64 | 12,30 | 12,02 | 12,64 | 113 | 1.140.563 |
| 2/5/2024 | 11,69 | 12,05 | +1,77% | 11,69 | 12,33 | 12,01 | 11,79 | 12,05 | 355 | 2.570.423 |
| 30/4/2024 | 12,24 | 11,84 | -1,82% | 11,64 | 12,33 | 11,77 | 11,64 | 11,84 | 180 | 2.338.923 |
| 29/4/2024 | 11,77 | 12,06 | -0,41% | 11,77 | 12,17 | 12,01 | 11,88 | 12,06 | 117 | 1.253.947 |
| 26/4/2024 | 12,09 | 12,11 | +2,02% | 11,77 | 12,19 | 12,01 | 11,93 | 12,11 | 140 | 1.126.239 |
| 25/4/2024 | 12,00 | 11,87 | -2,86% | 11,87 | 12,21 | 12,04 | 11,87 | 12,12 | 52 | 1.281.230 |
| 24/4/2024 | 12,34 | 12,22 | -3,02% | 12,03 | 12,62 | 12,14 | 12,06 | 12,22 | 65 | 1.297.480 |
| 23/4/2024 | 12,24 | 12,60 | +0,40% | 11,98 | 12,60 | 12,30 | 12,33 | 12,60 | 84 | 1.555.641 |
| 22/4/2024 | 12,14 | 12,55 | +4,15% | 12,05 | 12,55 | 12,25 | 12,20 | 12,55 | 81 | 2.076.573 |
| 19/4/2024 | 12,11 | 12,05 | -2,43% | 11,90 | 12,51 | 12,24 | 12,05 | 12,33 | 65 | 1.694.069 |
| 18/4/2024 | 12,40 | 12,35 | 0,00% | 11,96 | 12,40 | 12,21 | 12,01 | 12,35 | 75 | 2.017.354 |
| 17/4/2024 | 11,99 | 12,35 | +1,48% | 11,50 | 12,35 | 12,02 | 11,86 | 12,44 | 247 | 2.252.296 |
| 16/4/2024 | 12,52 | 12,17 | -4,10% | 11,88 | 12,52 | 12,06 | 12,05 | 12,17 | 127 | 3.056.226 |
| 15/4/2024 | 13,45 | 12,69 | -4,80% | 12,49 | 13,45 | 12,78 | 12,50 | 12,69 | 158 | 2.796.994 |
| 12/4/2024 | 13,15 | 13,33 | +1,37% | 12,98 | 13,33 | 13,08 | 13,02 | 13,33 | 115 | 1.909.777 |
| 11/4/2024 | 13,00 | 13,15 | +0,92% | 12,97 | 13,21 | 13,05 | 12,96 | 13,15 | 83 | 1.710.513 |
| 10/4/2024 | 14,02 | 13,03 | -6,86% | 13,03 | 14,03 | 13,41 | 13,03 | 13,15 | 125 | 2.774.621 |
| 9/4/2024 | 13,83 | 13,99 | +0,21% | 13,60 | 14,08 | 13,80 | 13,83 | 13,99 | 117 | 3.508.477 |
| 8/4/2024 | 13,29 | 13,96 | +5,04% | 13,23 | 13,96 | 13,59 | 13,74 | 13,96 | 208 | 4.271.043 |
| 5/4/2024 | 12,97 | 13,29 | +2,47% | 12,60 | 13,29 | 13,03 | 13,11 | 13,29 | 211 | 3.798.410 |
| 4/4/2024 | 12,14 | 12,97 | +5,45% | 12,14 | 12,97 | 12,68 | 12,56 | 12,97 | 135 | 3.249.593 |
| 3/4/2024 | 11,97 | 12,30 | +2,50% | 11,88 | 12,30 | 12,07 | 11,88 | 12,30 | 216 | 1.582.046 |
| 2/4/2024 | 12,40 | 12,00 | -2,60% | 11,94 | 12,40 | 12,03 | 11,95 | 12,00 | 80 | 1.813.186 |
| 1/4/2024 | 12,45 | 12,32 | -4,27% | 12,14 | 12,61 | 12,35 | 12,14 | 12,32 | 151 | 2.008.044 |
| 28/3/2024 | 11,88 | 12,87 | +8,33% | 11,46 | 12,87 | 12,02 | 12,41 | 12,87 | 200 | 4.259.066 |
| 27/3/2024 | 12,20 | 11,88 | -3,81% | 11,76 | 12,20 | 11,90 | 11,79 | 11,88 | 142 | 2.322.898 |
| 26/3/2024 | 11,94 | 12,35 | +1,23% | 11,88 | 12,39 | 12,18 | 12,04 | 12,35 | 148 | 1.914.799 |
| 25/3/2024 | 12,73 | 12,20 | -4,46% | 11,96 | 12,73 | 12,12 | 11,98 | 12,20 | 101 | 2.514.024 |
| 22/3/2024 | 12,91 | 12,77 | -1,62% | 12,23 | 12,97 | 12,53 | 12,26 | 12,77 | 118 | 2.380.898 |
| 21/3/2024 | 12,47 | 12,98 | +1,56% | 12,42 | 12,98 | 12,78 | 12,75 | 12,98 | 115 | 2.950.617 |
| 20/3/2024 | 12,50 | 12,78 | +2,32% | 11,85 | 12,78 | 12,13 | 12,30 | 12,78 | 213 | 3.454.885 |
| 19/3/2024 | 12,13 | 12,49 | +2,97% | 11,92 | 12,49 | 12,26 | 12,37 | 12,49 | 65 | 1.130.949 |
| 18/3/2024 | 12,08 | 12,13 | +0,83% | 11,88 | 12,16 | 12,00 | 11,96 | 12,13 | 67 | 1.549.699 |
| 15/3/2024 | 11,85 | 12,03 | -0,17% | 11,81 | 12,09 | 11,93 | 11,85 | 12,03 | 90 | 1.874.100 |
| 14/3/2024 | 12,23 | 12,05 | -0,17% | 11,70 | 12,27 | 11,93 | 11,81 | 12,05 | 101 | 2.566.576 |
| 13/3/2024 | 12,49 | 12,07 | -3,29% | 12,03 | 12,49 | 12,18 | 12,07 | 12,16 | 107 | 1.930.453 |
| 12/3/2024 | 12,21 | 12,48 | +1,46% | 12,02 | 12,48 | 12,16 | 12,09 | 12,48 | 101 | 2.858.706 |
| 11/3/2024 | 12,54 | 12,30 | -1,76% | 11,96 | 12,54 | 12,18 | 12,14 | 12,30 | 216 | 3.616.462 |
| 8/3/2024 | 11,79 | 12,52 | +4,33% | 11,79 | 12,52 | 12,24 | 0,00 | 0,00 | 133 | 2.852.351 |
| 7/3/2024 | 12,16 | 12,00 | -1,23% | 11,84 | 12,18 | 11,96 | 11,90 | 12,00 | 58 | 1.631.475 |
| 6/3/2024 | 12,00 | 12,15 | +0,50% | 11,94 | 12,17 | 12,08 | 12,00 | 12,17 | 64 | 1.842.331 |
| 5/3/2024 | 11,78 | 12,09 | +0,50% | 11,72 | 12,09 | 11,97 | 11,86 | 12,09 | 150 | 2.061.614 |
| 4/3/2024 | 11,95 | 12,03 | +0,59% | 11,81 | 12,11 | 11,94 | 11,82 | 12,03 | 754 | 2.819.331 |
| 1/3/2024 | 11,72 | 11,96 | +2,13% | 11,72 | 11,99 | 11,90 | 11,81 | 11,96 | 182 | 2.202.271 |
| 29/2/2024 | 12,06 | 11,71 | -2,90% | 11,62 | 12,09 | 11,89 | 11,71 | 11,91 | 130 | 2.248.090 |
| 28/2/2024 | 12,23 | 12,06 | -1,15% | 11,67 | 12,24 | 11,91 | 11,75 | 12,06 | 95 | 2.137.517 |
| 27/2/2024 | 11,85 | 12,20 | +4,01% | 11,73 | 12,20 | 11,94 | 11,92 | 12,20 | 143 | 3.170.310 |
| 26/2/2024 | 11,37 | 11,73 | +4,36% | 11,37 | 11,78 | 11,62 | 11,55 | 11,73 | 67 | 1.768.683 |
| 23/2/2024 | 11,83 | 11,24 | -4,83% | 11,24 | 11,93 | 11,68 | 0,00 | 0,00 | 78 | 1.927.149 |
| 22/2/2024 | 11,49 | 11,81 | +3,14% | 11,23 | 11,86 | 11,58 | 11,54 | 11,81 | 266 | 3.667.312 |
| 21/2/2024 | 11,30 | 11,45 | +0,62% | 11,15 | 11,47 | 11,30 | 11,26 | 11,45 | 189 | 4.172.629 |
| 20/2/2024 | 10,68 | 11,38 | +4,40% | 10,60 | 11,38 | 11,10 | 11,03 | 11,38 | 109 | 1.554.781 |
| 19/2/2024 | 10,64 | 10,90 | +3,02% | 10,59 | 10,90 | 10,68 | 10,73 | 10,90 | 50 | 883.667 |
| 16/2/2024 | 10,71 | 10,58 | -2,67% | 10,58 | 10,86 | 10,68 | 10,58 | 10,75 | 64 | 842.216 |
| 15/2/2024 | 10,39 | 10,87 | +5,23% | 10,39 | 10,87 | 10,69 | 10,70 | 10,87 | 121 | 2.273.214 |
| 14/2/2024 | 10,50 | 10,33 | -3,64% | 10,33 | 10,70 | 10,52 | 10,33 | 10,64 | 101 | 2.316.971 |
| 9/2/2024 | 11,09 | 10,72 | -0,28% | 10,52 | 11,09 | 10,57 | 0,00 | 0,00 | 75 | 1.416.135 |
| 8/2/2024 | 10,88 | 10,75 | -2,27% | 10,42 | 10,93 | 10,62 | 10,50 | 10,75 | 66 | 1.471.258 |
| 7/2/2024 | 10,64 | 11,00 | -0,99% | 10,53 | 11,00 | 10,74 | 10,69 | 11,00 | 69 | 1.237.608 |
| 6/2/2024 | 10,50 | 11,11 | +4,81% | 10,43 | 11,11 | 10,64 | 10,58 | 11,11 | 74 | 1.795.754 |
| 5/2/2024 | 10,76 | 10,60 | -1,49% | 10,42 | 10,82 | 10,56 | 10,60 | 10,65 | 83 | 1.388.568 |
| 2/2/2024 | 10,97 | 10,76 | -1,82% | 10,59 | 10,97 | 10,75 | 10,76 | 10,87 | 80 | 1.270.647 |
| 1/2/2024 | 10,79 | 10,96 | +1,95% | 10,77 | 11,17 | 10,91 | 10,81 | 10,99 | 98 | 2.171.826 |
| 31/1/2024 | 10,64 | 10,75 | +2,38% | 10,64 | 11,20 | 10,90 | 10,75 | 10,96 | 96 | 1.628.490 |
| 30/1/2024 | 10,77 | 10,50 | -4,02% | 10,50 | 10,86 | 10,63 | 10,50 | 10,84 | 79 | 1.183.204 |
| 29/1/2024 | 11,06 | 10,94 | +0,27% | 10,66 | 11,06 | 10,79 | 10,68 | 10,94 | 137 | 1.984.288 |
| 26/1/2024 | 11,33 | 10,91 | -3,71% | 10,91 | 11,38 | 11,08 | 10,91 | 11,09 | 104 | 1.411.087 |
| 25/1/2024 | 11,20 | 11,33 | -0,35% | 11,13 | 11,36 | 11,23 | 11,15 | 11,33 | 38 | 521.314 |
| 24/1/2024 | 11,10 | 11,37 | +1,16% | 11,10 | 11,55 | 11,38 | 11,17 | 11,37 | 92 | 1.637.892 |
| 23/1/2024 | 11,13 | 11,24 | -1,58% | 11,09 | 11,45 | 11,27 | 11,24 | 11,47 | 54 | 1.388.460 |
| 22/1/2024 | 11,62 | 11,42 | -3,87% | 10,95 | 11,79 | 11,31 | 11,13 | 11,42 | 176 | 2.404.930 |