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.
KEPL3 - KEPLER WEBER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,11 | 8,05 | -0,62% | 8,05 | 8,26 | 8,14 | 8,04 | 8,07 | 2.460 | 801.980.300 |
| 4/6/2025 | 8,24 | 8,10 | -0,98% | 8,10 | 8,29 | 8,20 | 8,10 | 8,15 | 3.357 | 868.352.500 |
| 3/6/2025 | 8,01 | 8,18 | +1,87% | 8,01 | 8,24 | 8,15 | 8,17 | 8,19 | 3.877 | 974.556.800 |
| 2/6/2025 | 8,27 | 8,03 | -1,11% | 8,00 | 8,27 | 8,08 | 8,03 | 8,04 | 4.276 | 1.147.737.800 |
| 30/5/2025 | 8,27 | 8,12 | -1,81% | 8,10 | 8,31 | 8,17 | 8,11 | 8,15 | 3.037 | 1.046.066.800 |
| 29/5/2025 | 8,36 | 8,27 | -0,72% | 8,21 | 8,41 | 8,29 | 8,27 | 8,30 | 3.280 | 844.148.000 |
| 28/5/2025 | 8,50 | 8,33 | -1,54% | 8,29 | 8,58 | 8,36 | 8,33 | 8,34 | 2.869 | 896.170.100 |
| 27/5/2025 | 7,97 | 8,46 | +8,46% | 7,96 | 8,53 | 8,26 | 8,45 | 8,46 | 9.761 | 3.698.115.800 |
| 26/5/2025 | 7,73 | 7,80 | +1,17% | 7,70 | 7,90 | 7,77 | 7,79 | 7,80 | 3.092 | 1.257.090.200 |
| 23/5/2025 | 7,65 | 7,71 | +0,92% | 7,46 | 7,72 | 7,62 | 7,69 | 7,72 | 3.047 | 819.363.300 |
| 22/5/2025 | 7,54 | 7,64 | +1,46% | 7,53 | 7,70 | 7,60 | 7,57 | 7,64 | 5.105 | 1.135.580.600 |
| 21/5/2025 | 7,72 | 7,53 | -2,46% | 7,50 | 7,77 | 7,58 | 7,53 | 7,54 | 3.686 | 1.041.894.900 |
| 20/5/2025 | 7,71 | 7,72 | +0,26% | 7,61 | 7,78 | 7,69 | 7,71 | 7,78 | 2.121 | 798.575.400 |
| 19/5/2025 | 7,73 | 7,70 | -0,39% | 7,66 | 7,77 | 7,71 | 7,69 | 7,74 | 2.127 | 632.726.900 |
| 16/5/2025 | 7,70 | 7,73 | -0,77% | 7,65 | 7,77 | 7,71 | 7,72 | 7,73 | 3.503 | 858.694.100 |
| 15/5/2025 | 7,78 | 7,79 | +0,52% | 7,66 | 7,83 | 7,73 | 7,72 | 7,79 | 6.182 | 1.187.227.100 |
| 14/5/2025 | 7,92 | 7,75 | -2,02% | 7,70 | 7,94 | 7,82 | 7,74 | 7,75 | 5.013 | 980.641.300 |
| 13/5/2025 | 7,77 | 7,91 | +2,20% | 7,74 | 7,97 | 7,90 | 7,87 | 7,91 | 3.770 | 986.126.300 |
| 12/5/2025 | 7,68 | 7,74 | +0,78% | 7,66 | 7,83 | 7,72 | 7,73 | 7,74 | 3.297 | 846.272.200 |
| 9/5/2025 | 7,66 | 7,68 | +0,79% | 7,56 | 7,70 | 7,62 | 7,67 | 7,68 | 4.083 | 957.044.000 |
| 8/5/2025 | 7,59 | 7,62 | +1,33% | 7,56 | 7,78 | 7,65 | 7,60 | 7,63 | 4.353 | 968.893.000 |
| 7/5/2025 | 7,57 | 7,52 | -0,13% | 7,45 | 7,60 | 7,51 | 7,52 | 7,53 | 5.659 | 1.047.485.100 |
| 6/5/2025 | 7,62 | 7,53 | -0,13% | 7,45 | 7,67 | 7,51 | 7,53 | 7,54 | 7.857 | 1.423.863.400 |
| 5/5/2025 | 7,73 | 7,54 | -2,33% | 7,49 | 7,76 | 7,55 | 7,53 | 7,56 | 4.999 | 1.092.728.600 |
| 2/5/2025 | 7,54 | 7,72 | -1,66% | 7,54 | 7,83 | 7,71 | 7,72 | 7,76 | 6.687 | 1.788.268.100 |
| 29/4/2025 | 7,72 | 7,85 | +0,26% | 7,72 | 8,07 | 7,94 | 7,85 | 7,90 | 5.720 | 1.466.314.400 |
| 28/4/2025 | 8,03 | 7,83 | -2,00% | 7,78 | 8,15 | 7,91 | 7,83 | 7,84 | 6.069 | 2.430.674.800 |
| 25/4/2025 | 7,88 | 7,99 | +2,17% | 7,78 | 8,00 | 7,90 | 7,99 | 8,00 | 4.891 | 1.933.935.800 |
| 24/4/2025 | 7,74 | 7,82 | +1,30% | 7,62 | 7,87 | 7,75 | 7,81 | 7,84 | 6.374 | 1.449.963.300 |
| 23/4/2025 | 7,73 | 7,72 | +0,92% | 7,66 | 7,84 | 7,75 | 7,72 | 7,75 | 7.291 | 1.939.936.500 |
| 22/4/2025 | 7,60 | 7,65 | +1,32% | 7,51 | 7,73 | 7,62 | 7,65 | 7,69 | 4.717 | 1.128.546.900 |
| 17/4/2025 | 7,59 | 7,55 | 0,00% | 7,51 | 7,66 | 7,58 | 7,55 | 7,63 | 3.875 | 1.127.226.600 |
| 16/4/2025 | 7,63 | 7,55 | -1,69% | 7,54 | 7,77 | 7,63 | 7,55 | 7,58 | 6.074 | 1.379.836.800 |
| 15/4/2025 | 7,46 | 7,68 | +2,95% | 7,40 | 7,73 | 7,60 | 7,67 | 7,69 | 4.091 | 1.225.303.100 |
| 14/4/2025 | 7,49 | 7,46 | +0,40% | 7,43 | 7,60 | 7,48 | 7,46 | 7,47 | 3.624 | 1.280.675.800 |
| 11/4/2025 | 7,44 | 7,43 | +1,09% | 7,23 | 7,55 | 7,39 | 7,43 | 7,50 | 3.982 | 1.098.617.800 |
| 10/4/2025 | 7,47 | 7,35 | -1,21% | 7,24 | 7,48 | 7,34 | 7,33 | 7,35 | 3.960 | 1.109.472.100 |
| 9/4/2025 | 7,17 | 7,44 | +2,20% | 7,14 | 7,55 | 7,35 | 7,42 | 7,44 | 7.048 | 1.430.026.500 |
| 8/4/2025 | 7,38 | 7,28 | -0,68% | 7,22 | 7,53 | 7,31 | 7,27 | 7,28 | 4.324 | 1.094.874.800 |
| 7/4/2025 | 7,40 | 7,33 | -2,40% | 7,23 | 7,55 | 7,34 | 7,31 | 7,33 | 5.245 | 1.274.714.800 |
| 4/4/2025 | 7,60 | 7,51 | -2,59% | 7,43 | 7,64 | 7,53 | 7,51 | 7,57 | 4.041 | 1.203.521.800 |
| 3/4/2025 | 7,41 | 7,71 | +4,05% | 7,40 | 7,77 | 7,65 | 7,71 | 7,72 | 5.883 | 1.487.305.700 |
| 2/4/2025 | 7,41 | 7,41 | +0,27% | 7,32 | 7,54 | 7,40 | 7,41 | 7,46 | 6.667 | 1.331.492.000 |
| 1/4/2025 | 7,44 | 7,39 | -3,65% | 7,11 | 7,50 | 7,34 | 7,35 | 7,39 | 6.671 | 1.845.762.500 |
| 31/3/2025 | 7,77 | 7,67 | -1,67% | 7,63 | 7,81 | 7,68 | 7,66 | 7,67 | 4.106 | 1.210.721.700 |
| 28/3/2025 | 7,81 | 7,80 | 0,00% | 7,65 | 7,81 | 7,72 | 7,77 | 7,80 | 4.441 | 1.129.917.000 |
| 27/3/2025 | 7,94 | 7,80 | -1,76% | 7,80 | 7,99 | 7,86 | 7,80 | 7,82 | 4.143 | 1.354.572.300 |
| 26/3/2025 | 7,97 | 7,94 | -0,13% | 7,90 | 8,05 | 7,96 | 7,93 | 7,94 | 6.358 | 2.384.115.700 |
| 25/3/2025 | 7,92 | 7,95 | +0,38% | 7,87 | 8,03 | 7,97 | 7,95 | 7,96 | 5.076 | 1.298.727.000 |
| 24/3/2025 | 7,95 | 7,92 | +0,51% | 7,87 | 8,00 | 7,91 | 7,91 | 7,92 | 4.103 | 1.097.996.500 |
| 21/3/2025 | 7,87 | 7,88 | +0,13% | 7,82 | 7,90 | 7,84 | 7,87 | 7,88 | 3.371 | 785.600.300 |
| 20/3/2025 | 7,91 | 7,87 | -0,38% | 7,76 | 8,05 | 7,88 | 7,86 | 7,91 | 4.496 | 1.448.284.400 |
| 19/3/2025 | 7,91 | 7,90 | +0,38% | 7,84 | 8,06 | 7,95 | 7,90 | 7,91 | 6.784 | 1.565.481.600 |
| 18/3/2025 | 7,93 | 7,87 | -0,76% | 7,72 | 8,02 | 7,88 | 7,87 | 7,92 | 5.743 | 1.959.393.300 |
| 17/3/2025 | 7,88 | 7,93 | +1,54% | 7,86 | 8,07 | 7,98 | 7,93 | 7,94 | 7.363 | 2.202.540.500 |
| 14/3/2025 | 7,34 | 7,81 | +6,55% | 7,34 | 7,88 | 7,72 | 7,81 | 7,84 | 4.523 | 1.498.826.000 |
| 13/3/2025 | 7,38 | 7,33 | -0,41% | 7,25 | 7,42 | 7,31 | 7,32 | 7,35 | 4.972 | 1.619.028.500 |
| 12/3/2025 | 7,50 | 7,36 | -1,87% | 7,31 | 7,56 | 7,40 | 7,36 | 7,40 | 4.874 | 1.602.105.400 |
| 11/3/2025 | 7,61 | 7,50 | -1,06% | 7,45 | 7,61 | 7,51 | 7,50 | 7,53 | 4.451 | 1.143.019.200 |
| 10/3/2025 | 7,62 | 7,58 | -0,52% | 7,43 | 7,62 | 7,53 | 7,58 | 7,59 | 6.205 | 1.350.458.600 |
| 7/3/2025 | 7,45 | 7,62 | +2,56% | 7,44 | 7,69 | 7,57 | 7,62 | 7,65 | 7.883 | 1.957.866.000 |
| 6/3/2025 | 7,66 | 7,43 | -2,11% | 7,42 | 7,67 | 7,48 | 7,43 | 7,44 | 11.522 | 2.628.960.900 |
| 5/3/2025 | 8,07 | 7,59 | -3,07% | 7,54 | 8,07 | 7,72 | 7,59 | 7,63 | 6.509 | 1.928.466.800 |
| 28/2/2025 | 8,39 | 7,83 | -5,55% | 7,81 | 8,42 | 7,94 | 7,83 | 7,84 | 10.013 | 2.969.203.900 |
| 27/2/2025 | 9,15 | 8,29 | -11,15% | 8,20 | 9,18 | 8,50 | 8,28 | 8,32 | 14.185 | 6.171.378.800 |
| 26/2/2025 | 9,33 | 9,33 | +0,76% | 9,27 | 9,48 | 9,33 | 9,28 | 9,33 | 3.364 | 957.007.700 |
| 25/2/2025 | 9,55 | 9,26 | -2,83% | 9,26 | 9,66 | 9,42 | 9,25 | 9,33 | 3.215 | 1.217.586.500 |
| 24/2/2025 | 9,63 | 9,53 | -0,83% | 9,43 | 9,71 | 9,54 | 9,45 | 9,53 | 1.760 | 403.686.900 |
| 21/2/2025 | 9,86 | 9,61 | -2,24% | 9,51 | 9,86 | 9,62 | 9,61 | 9,67 | 5.115 | 1.303.561.100 |
| 20/2/2025 | 9,99 | 9,83 | -1,31% | 9,80 | 10,09 | 9,92 | 9,80 | 9,83 | 2.382 | 657.803.400 |
| 19/2/2025 | 9,95 | 9,96 | -0,10% | 9,84 | 9,98 | 9,92 | 9,94 | 9,96 | 2.572 | 608.686.400 |
| 18/2/2025 | 10,20 | 9,97 | -2,54% | 9,88 | 10,23 | 10,00 | 9,92 | 9,97 | 2.366 | 689.233.000 |
| 17/2/2025 | 9,90 | 10,23 | +2,81% | 9,89 | 10,33 | 10,20 | 10,23 | 10,25 | 4.141 | 1.056.898.100 |
| 14/2/2025 | 9,85 | 9,95 | +2,05% | 9,75 | 10,07 | 9,93 | 9,95 | 10,05 | 4.066 | 942.691.200 |
| 13/2/2025 | 9,76 | 9,75 | +0,31% | 9,60 | 9,86 | 9,74 | 9,74 | 9,75 | 3.761 | 703.955.400 |
| 12/2/2025 | 9,85 | 9,72 | -2,11% | 9,70 | 9,85 | 9,76 | 9,72 | 9,75 | 1.752 | 382.334.700 |
| 11/2/2025 | 9,79 | 9,93 | +1,43% | 9,72 | 9,93 | 9,87 | 9,87 | 9,93 | 3.332 | 565.989.900 |
| 10/2/2025 | 9,95 | 9,79 | -1,61% | 9,75 | 10,10 | 9,88 | 9,79 | 9,82 | 2.649 | 607.182.600 |
| 7/2/2025 | 10,10 | 9,95 | -1,49% | 9,85 | 10,12 | 9,98 | 9,93 | 9,95 | 2.950 | 684.412.300 |
| 6/2/2025 | 9,68 | 10,10 | +4,34% | 9,64 | 10,10 | 9,94 | 10,09 | 10,10 | 2.720 | 891.584.000 |
| 5/2/2025 | 9,85 | 9,68 | -1,63% | 9,63 | 9,90 | 9,72 | 9,66 | 9,68 | 2.673 | 737.690.900 |
| 4/2/2025 | 10,03 | 9,84 | -1,89% | 9,77 | 10,09 | 9,89 | 9,82 | 9,84 | 3.169 | 854.628.600 |
| 3/2/2025 | 10,30 | 10,03 | -2,72% | 9,90 | 10,30 | 10,00 | 10,03 | 10,06 | 4.186 | 1.305.636.300 |
| 31/1/2025 | 10,33 | 10,31 | -0,19% | 10,10 | 10,47 | 10,28 | 10,20 | 10,31 | 2.546 | 754.386.600 |
| 30/1/2025 | 10,17 | 10,33 | +1,57% | 10,04 | 10,41 | 10,28 | 10,31 | 10,33 | 3.451 | 853.360.600 |
| 29/1/2025 | 10,25 | 10,17 | -0,78% | 10,17 | 10,37 | 10,26 | 10,17 | 10,25 | 3.378 | 962.881.200 |
| 28/1/2025 | 10,21 | 10,25 | +0,39% | 10,09 | 10,29 | 10,19 | 10,20 | 10,25 | 2.904 | 604.474.600 |
| 27/1/2025 | 9,92 | 10,21 | +2,61% | 9,88 | 10,30 | 10,17 | 10,20 | 10,22 | 3.315 | 890.240.700 |
| 24/1/2025 | 9,64 | 9,95 | +2,68% | 9,64 | 10,02 | 9,93 | 9,93 | 9,96 | 2.899 | 886.991.600 |
| 23/1/2025 | 9,61 | 9,69 | +0,83% | 9,53 | 9,71 | 9,63 | 9,63 | 9,69 | 2.204 | 494.143.500 |
| 22/1/2025 | 9,58 | 9,61 | +0,84% | 9,46 | 9,61 | 9,53 | 9,53 | 9,61 | 3.317 | 993.028.600 |
| 21/1/2025 | 9,43 | 9,53 | +0,32% | 9,43 | 9,56 | 9,50 | 9,53 | 9,55 | 1.804 | 408.424.400 |
| 20/1/2025 | 9,49 | 9,50 | +0,11% | 9,33 | 9,66 | 9,53 | 9,47 | 9,53 | 1.978 | 550.070.300 |
| 17/1/2025 | 9,36 | 9,49 | +1,61% | 9,23 | 9,65 | 9,49 | 9,43 | 9,49 | 2.362 | 805.208.400 |
| 16/1/2025 | 9,57 | 9,34 | -3,01% | 9,34 | 9,60 | 9,44 | 9,34 | 9,47 | 1.870 | 432.299.300 |
| 15/1/2025 | 9,26 | 9,63 | +4,45% | 9,26 | 9,67 | 9,55 | 9,62 | 9,64 | 3.960 | 977.185.400 |
| 14/1/2025 | 9,21 | 9,22 | 0,00% | 9,12 | 9,30 | 9,20 | 9,22 | 9,24 | 2.371 | 554.592.300 |
| 13/1/2025 | 9,49 | 9,22 | -2,12% | 9,19 | 9,56 | 9,31 | 9,22 | 9,26 | 3.572 | 801.691.800 |
| 10/1/2025 | 9,41 | 9,42 | +0,11% | 9,28 | 9,43 | 9,37 | 9,41 | 9,42 | 3.552 | 727.274.700 |
| 9/1/2025 | 9,22 | 9,41 | +2,95% | 9,15 | 9,46 | 9,35 | 9,40 | 9,41 | 2.317 | 641.930.800 |
| 8/1/2025 | 9,27 | 9,14 | -1,51% | 9,10 | 9,27 | 9,15 | 9,14 | 9,19 | 2.412 | 485.746.000 |
| 7/1/2025 | 9,20 | 9,28 | +0,98% | 9,19 | 9,34 | 9,27 | 9,27 | 9,28 | 3.296 | 782.460.400 |
| 6/1/2025 | 9,11 | 9,19 | +0,88% | 9,09 | 9,21 | 9,14 | 9,14 | 9,19 | 5.464 | 976.254.200 |
| 3/1/2025 | 9,34 | 9,11 | -2,46% | 9,07 | 9,40 | 9,15 | 9,08 | 9,11 | 4.681 | 1.137.418.200 |
| 2/1/2025 | 9,34 | 9,34 | +0,32% | 9,06 | 9,41 | 9,23 | 9,31 | 9,35 | 5.238 | 1.219.215.100 |
| 30/12/2024 | 9,47 | 9,31 | -2,10% | 9,15 | 9,51 | 9,27 | 9,30 | 9,31 | 4.601 | 1.087.691.900 |
| 27/12/2024 | 9,53 | 9,51 | +0,11% | 9,41 | 9,55 | 9,47 | 9,51 | 9,52 | 3.512 | 713.398.200 |
| 26/12/2024 | 9,62 | 9,50 | +0,53% | 9,36 | 9,62 | 9,49 | 9,44 | 9,50 | 1.540 | 413.107.700 |
| 23/12/2024 | 9,61 | 9,45 | -1,87% | 9,41 | 9,62 | 9,48 | 9,45 | 9,48 | 1.454 | 519.735.600 |
| 20/12/2024 | 9,46 | 9,63 | +2,34% | 9,41 | 9,69 | 9,56 | 9,63 | 9,65 | 2.081 | 637.659.000 |
| 19/12/2024 | 9,31 | 9,41 | +1,29% | 9,27 | 9,46 | 9,37 | 9,40 | 9,42 | 2.152 | 531.829.100 |
| 18/12/2024 | 9,45 | 9,29 | -1,69% | 9,15 | 9,45 | 9,26 | 9,24 | 9,29 | 3.852 | 917.624.100 |
| 17/12/2024 | 9,49 | 9,45 | +0,85% | 9,29 | 9,49 | 9,37 | 9,41 | 9,46 | 3.219 | 723.518.100 |
| 16/12/2024 | 9,55 | 9,37 | -1,88% | 9,37 | 9,63 | 9,47 | 9,37 | 9,43 | 2.920 | 804.394.600 |
| 13/12/2024 | 9,70 | 9,55 | -1,14% | 9,55 | 9,73 | 9,63 | 9,55 | 9,64 | 2.765 | 570.166.100 |
| 12/12/2024 | 10,00 | 9,66 | -4,45% | 9,59 | 10,12 | 9,76 | 9,65 | 9,76 | 3.598 | 1.242.617.000 |
| 11/12/2024 | 9,89 | 10,11 | +2,12% | 9,89 | 10,22 | 10,06 | 10,11 | 10,18 | 2.504 | 791.723.100 |
| 10/12/2024 | 9,75 | 9,90 | +1,64% | 9,73 | 9,98 | 9,90 | 9,85 | 9,90 | 1.857 | 747.557.800 |
| 9/12/2024 | 9,75 | 9,74 | -0,20% | 9,64 | 9,87 | 9,71 | 9,70 | 9,74 | 1.923 | 533.732.700 |
| 6/12/2024 | 9,81 | 9,76 | +0,21% | 9,61 | 9,81 | 9,70 | 9,74 | 9,76 | 1.745 | 534.613.200 |
| 5/12/2024 | 9,78 | 9,74 | -0,10% | 9,74 | 10,00 | 9,85 | 9,74 | 9,78 | 1.836 | 548.124.500 |
| 4/12/2024 | 9,85 | 9,75 | -1,02% | 9,66 | 9,95 | 9,78 | 9,73 | 9,75 | 2.226 | 643.120.000 |
| 3/12/2024 | 9,60 | 9,85 | +2,60% | 9,54 | 9,89 | 9,71 | 9,85 | 9,90 | 2.737 | 839.970.000 |
| 2/12/2024 | 9,80 | 9,60 | -2,44% | 9,59 | 9,94 | 9,70 | 9,60 | 9,63 | 3.472 | 753.368.000 |
| 29/11/2024 | 9,78 | 9,84 | +0,41% | 9,60 | 9,88 | 9,74 | 9,84 | 9,86 | 3.781 | 1.024.457.300 |
| 28/11/2024 | 10,08 | 9,80 | -2,39% | 9,69 | 10,08 | 9,82 | 9,74 | 9,80 | 2.899 | 1.013.154.500 |
| 27/11/2024 | 10,50 | 10,04 | -3,46% | 10,04 | 10,50 | 10,16 | 10,03 | 10,09 | 2.466 | 803.875.800 |
| 26/11/2024 | 10,25 | 10,40 | +1,76% | 10,22 | 10,49 | 10,34 | 10,39 | 10,40 | 2.250 | 617.914.400 |
| 25/11/2024 | 10,05 | 10,22 | +0,20% | 10,05 | 10,37 | 10,19 | 10,20 | 10,38 | 3.393 | 1.010.569.100 |
| 22/11/2024 | 10,03 | 10,20 | +1,49% | 10,01 | 10,27 | 10,16 | 10,20 | 10,25 | 1.540 | 633.421.900 |
| 21/11/2024 | 10,40 | 10,05 | -3,83% | 10,05 | 10,43 | 10,18 | 10,04 | 10,05 | 1.929 | 616.074.300 |
| 19/11/2024 | 10,38 | 10,45 | +1,46% | 10,25 | 10,49 | 10,41 | 10,45 | 10,48 | 2.891 | 872.136.200 |
| 18/11/2024 | 10,41 | 10,30 | -0,87% | 10,15 | 10,41 | 10,27 | 10,22 | 10,31 | 3.000 | 812.373.000 |
| 14/11/2024 | 10,32 | 10,39 | +0,29% | 10,32 | 10,55 | 10,43 | 10,34 | 10,40 | 2.830 | 941.560.900 |
| 13/11/2024 | 10,11 | 10,36 | +2,47% | 10,02 | 10,38 | 10,24 | 10,34 | 10,36 | 3.858 | 1.101.398.000 |
| 12/11/2024 | 10,07 | 10,11 | -1,08% | 9,98 | 10,26 | 10,13 | 10,10 | 10,11 | 4.924 | 1.524.313.400 |
| 11/11/2024 | 9,95 | 10,22 | +2,71% | 9,91 | 10,22 | 10,09 | 10,20 | 10,22 | 2.588 | 659.916.200 |
| 8/11/2024 | 10,20 | 9,95 | -2,74% | 9,87 | 10,20 | 9,97 | 9,94 | 9,95 | 3.778 | 1.294.510.200 |
| 7/11/2024 | 10,75 | 10,23 | -4,39% | 10,22 | 10,77 | 10,39 | 10,23 | 10,26 | 4.550 | 1.272.433.300 |
| 6/11/2024 | 10,49 | 10,70 | +0,75% | 10,48 | 10,76 | 10,64 | 10,63 | 10,71 | 4.024 | 1.307.550.600 |
| 5/11/2024 | 10,35 | 10,62 | +2,41% | 10,28 | 10,70 | 10,55 | 10,62 | 10,64 | 5.126 | 1.385.877.600 |
| 4/11/2024 | 9,91 | 10,37 | +4,85% | 9,91 | 10,55 | 10,25 | 10,37 | 10,39 | 6.124 | 1.920.753.900 |
| 1/11/2024 | 10,09 | 9,89 | -2,56% | 9,83 | 10,14 | 9,99 | 9,89 | 9,96 | 5.529 | 1.687.650.900 |
| 31/10/2024 | 10,20 | 10,15 | -0,29% | 10,03 | 10,24 | 10,12 | 10,09 | 10,15 | 4.156 | 1.765.251.200 |
| 30/10/2024 | 9,94 | 10,18 | +2,21% | 9,94 | 10,21 | 10,08 | 10,13 | 10,18 | 2.528 | 950.389.300 |
| 29/10/2024 | 9,70 | 9,96 | +3,21% | 9,69 | 10,17 | 10,00 | 9,96 | 9,99 | 3.922 | 1.511.930.000 |
| 28/10/2024 | 9,42 | 9,65 | +2,66% | 9,40 | 9,70 | 9,62 | 9,64 | 9,67 | 3.046 | 834.821.500 |
| 25/10/2024 | 9,31 | 9,40 | +1,18% | 9,23 | 9,54 | 9,42 | 9,40 | 9,42 | 3.608 | 1.252.915.900 |
| 24/10/2024 | 9,16 | 9,29 | +1,31% | 9,10 | 9,33 | 9,22 | 9,28 | 9,29 | 3.031 | 787.593.100 |
| 23/10/2024 | 9,18 | 9,17 | -0,22% | 9,12 | 9,23 | 9,16 | 9,17 | 9,18 | 1.966 | 534.569.900 |
| 22/10/2024 | 9,26 | 9,19 | -0,86% | 9,15 | 9,30 | 9,22 | 9,19 | 9,24 | 2.914 | 607.467.300 |
| 21/10/2024 | 9,16 | 9,27 | +1,87% | 9,14 | 9,36 | 9,25 | 9,27 | 9,28 | 4.052 | 961.189.100 |
| 18/10/2024 | 9,28 | 9,10 | -1,94% | 9,05 | 9,37 | 9,10 | 9,10 | 9,12 | 5.240 | 1.532.807.300 |
| 17/10/2024 | 9,27 | 9,28 | +0,11% | 9,14 | 9,38 | 9,23 | 9,25 | 9,28 | 5.139 | 1.628.594.200 |
| 16/10/2024 | 9,31 | 9,27 | +0,22% | 9,27 | 9,57 | 9,39 | 9,27 | 9,28 | 4.067 | 1.621.335.600 |
| 15/10/2024 | 9,30 | 9,25 | -0,43% | 9,18 | 9,40 | 9,24 | 9,25 | 9,31 | 5.162 | 1.462.822.200 |
| 14/10/2024 | 9,42 | 9,29 | -1,28% | 9,22 | 9,43 | 9,30 | 9,29 | 9,30 | 3.422 | 1.111.431.700 |
| 11/10/2024 | 9,45 | 9,41 | -0,42% | 9,31 | 9,46 | 9,38 | 9,41 | 9,43 | 2.498 | 740.336.700 |
| 10/10/2024 | 9,40 | 9,45 | +0,32% | 9,36 | 9,55 | 9,45 | 9,43 | 9,45 | 3.908 | 944.569.000 |
| 9/10/2024 | 9,67 | 9,42 | -1,88% | 9,41 | 9,68 | 9,48 | 9,42 | 9,47 | 2.934 | 802.938.500 |
| 8/10/2024 | 9,70 | 9,60 | -1,03% | 9,58 | 9,75 | 9,65 | 9,60 | 9,69 | 1.945 | 557.452.700 |
| 7/10/2024 | 9,81 | 9,70 | -0,51% | 9,67 | 9,88 | 9,75 | 9,70 | 9,75 | 2.562 | 625.998.100 |
| 4/10/2024 | 9,80 | 9,75 | -0,31% | 9,70 | 9,83 | 9,74 | 9,75 | 9,76 | 2.056 | 537.538.600 |
| 3/10/2024 | 9,88 | 9,78 | -0,81% | 9,74 | 9,90 | 9,79 | 9,78 | 9,84 | 3.099 | 898.101.600 |
| 2/10/2024 | 9,86 | 9,86 | +0,72% | 9,78 | 10,01 | 9,87 | 9,85 | 9,88 | 6.738 | 2.192.992.900 |
| 1/10/2024 | 9,93 | 9,79 | -1,71% | 9,77 | 9,99 | 9,86 | 9,79 | 9,86 | 5.072 | 1.211.846.000 |
| 30/9/2024 | 10,02 | 9,96 | -0,60% | 9,83 | 10,03 | 9,93 | 9,95 | 9,96 | 2.814 | 761.680.100 |
| 26/9/2024 | 10,11 | 10,02 | +0,40% | 9,99 | 10,12 | 10,05 | 10,02 | 10,03 | 2.772 | 523.434.600 |
| 25/9/2024 | 10,15 | 9,98 | -1,29% | 9,97 | 10,23 | 10,06 | 9,97 | 10,02 | 2.706 | 613.761.900 |
| 24/9/2024 | 10,21 | 10,11 | 0,00% | 9,97 | 10,21 | 10,08 | 10,11 | 10,14 | 2.871 | 933.160.400 |
| 23/9/2024 | 10,14 | 10,11 | +0,60% | 10,01 | 10,28 | 10,08 | 10,11 | 10,13 | 3.116 | 1.030.493.600 |
| 20/9/2024 | 10,67 | 10,05 | -4,74% | 10,05 | 10,67 | 10,19 | 10,04 | 10,05 | 4.863 | 1.701.543.500 |
| 19/9/2024 | 10,93 | 10,55 | -3,39% | 10,55 | 11,00 | 10,69 | 10,54 | 10,60 | 2.574 | 893.053.300 |
| 18/9/2024 | 11,00 | 10,92 | -0,18% | 10,88 | 11,12 | 10,99 | 10,92 | 10,94 | 1.837 | 574.794.600 |
| 17/9/2024 | 11,11 | 10,94 | -0,36% | 10,88 | 11,11 | 10,95 | 10,93 | 10,98 | 1.303 | 423.704.400 |
| 16/9/2024 | 11,07 | 10,98 | -0,81% | 10,94 | 11,13 | 11,00 | 10,97 | 11,00 | 2.533 | 693.293.600 |
| 13/9/2024 | 10,90 | 11,07 | +2,88% | 10,81 | 11,11 | 11,02 | 11,07 | 11,11 | 2.018 | 655.871.000 |
| 12/9/2024 | 11,15 | 10,76 | -3,24% | 10,75 | 11,16 | 10,87 | 10,75 | 10,84 | 2.392 | 899.628.800 |
| 11/9/2024 | 10,96 | 11,12 | +1,55% | 10,96 | 11,18 | 11,09 | 11,11 | 11,18 | 1.768 | 489.272.500 |
| 10/9/2024 | 11,14 | 10,95 | -1,79% | 10,91 | 11,14 | 11,02 | 10,95 | 10,97 | 2.570 | 895.286.400 |
| 9/9/2024 | 11,20 | 11,15 | -0,45% | 11,04 | 11,20 | 11,11 | 11,10 | 11,15 | 4.354 | 776.018.100 |
| 6/9/2024 | 11,35 | 11,20 | -1,32% | 11,16 | 11,55 | 11,32 | 11,18 | 11,20 | 3.248 | 736.139.000 |
| 5/9/2024 | 11,53 | 11,35 | -1,56% | 11,30 | 11,57 | 11,39 | 11,35 | 11,42 | 2.699 | 816.972.300 |
| 4/9/2024 | 11,24 | 11,53 | +2,85% | 11,17 | 11,71 | 11,53 | 11,50 | 11,55 | 5.168 | 1.539.422.400 |
| 3/9/2024 | 11,40 | 11,21 | -2,61% | 11,13 | 11,51 | 11,25 | 11,21 | 11,26 | 4.452 | 1.322.245.700 |
| 2/9/2024 | 11,18 | 11,51 | +3,04% | 11,10 | 11,56 | 11,45 | 11,50 | 11,51 | 3.895 | 1.735.535.000 |
| 30/8/2024 | 10,84 | 11,17 | +1,82% | 10,70 | 11,21 | 11,07 | 11,17 | 11,18 | 5.270 | 1.632.660.200 |
| 29/8/2024 | 11,21 | 10,97 | -2,75% | 10,93 | 11,22 | 11,00 | 10,95 | 10,98 | 2.301 | 672.381.900 |
| 28/8/2024 | 11,17 | 11,28 | +0,80% | 11,07 | 11,28 | 11,17 | 11,19 | 11,28 | 2.428 | 763.618.400 |
| 27/8/2024 | 11,44 | 11,19 | -2,01% | 11,15 | 11,44 | 11,26 | 11,19 | 11,20 | 2.259 | 753.825.900 |
| 26/8/2024 | 11,49 | 11,42 | -0,78% | 11,30 | 11,55 | 11,40 | 11,42 | 11,49 | 2.822 | 843.608.000 |
| 23/8/2024 | 11,10 | 11,51 | +3,32% | 11,10 | 11,54 | 11,39 | 11,49 | 11,51 | 2.265 | 733.851.200 |
| 22/8/2024 | 11,48 | 11,14 | -2,88% | 11,04 | 11,50 | 11,16 | 11,09 | 11,15 | 2.877 | 899.217.700 |
| 21/8/2024 | 11,39 | 11,47 | +1,15% | 11,39 | 11,57 | 11,48 | 11,44 | 11,47 | 2.456 | 768.700.700 |
| 20/8/2024 | 11,55 | 11,34 | -1,90% | 11,34 | 11,58 | 11,42 | 11,34 | 11,38 | 2.858 | 723.130.200 |
| 19/8/2024 | 11,19 | 11,56 | +3,31% | 11,17 | 11,56 | 11,36 | 11,55 | 11,56 | 2.206 | 956.014.400 |
| 16/8/2024 | 11,34 | 11,19 | -0,97% | 11,11 | 11,36 | 11,20 | 11,13 | 11,19 | 2.654 | 923.529.800 |
| 15/8/2024 | 11,39 | 11,30 | -0,96% | 11,25 | 11,53 | 11,40 | 11,28 | 11,30 | 4.331 | 1.438.010.200 |
| 14/8/2024 | 11,24 | 11,41 | +1,24% | 11,24 | 11,49 | 11,38 | 11,35 | 11,41 | 2.836 | 709.634.300 |
| 13/8/2024 | 11,52 | 11,27 | -2,68% | 11,22 | 11,59 | 11,31 | 11,27 | 11,28 | 3.800 | 1.206.086.300 |
| 12/8/2024 | 11,57 | 11,58 | +0,70% | 11,27 | 11,69 | 11,52 | 11,58 | 11,62 | 4.611 | 1.601.168.900 |
| 9/8/2024 | 11,18 | 11,50 | +2,86% | 11,15 | 11,61 | 11,47 | 11,50 | 11,55 | 4.944 | 1.770.650.700 |
| 8/8/2024 | 10,84 | 11,18 | +3,52% | 10,76 | 11,19 | 11,01 | 11,17 | 11,18 | 4.518 | 2.431.623.500 |
| 7/8/2024 | 10,50 | 10,80 | +2,76% | 10,50 | 10,86 | 10,75 | 10,75 | 10,80 | 3.960 | 1.540.488.100 |
| 6/8/2024 | 10,57 | 10,51 | -0,57% | 10,47 | 10,72 | 10,57 | 10,51 | 10,54 | 3.518 | 959.366.400 |
| 5/8/2024 | 10,59 | 10,57 | -2,67% | 10,30 | 10,67 | 10,53 | 10,57 | 10,61 | 4.281 | 1.172.912.400 |
| 2/8/2024 | 10,55 | 10,86 | +2,94% | 10,50 | 10,86 | 10,74 | 10,79 | 10,86 | 6.098 | 2.019.890.800 |
| 1/8/2024 | 10,59 | 10,55 | -0,28% | 10,35 | 10,90 | 10,63 | 10,55 | 10,58 | 5.418 | 2.839.275.400 |
| 31/7/2024 | 10,36 | 10,58 | +1,83% | 10,35 | 10,63 | 10,54 | 10,57 | 10,58 | 3.155 | 1.019.414.900 |
| 30/7/2024 | 10,36 | 10,39 | +0,48% | 10,20 | 10,44 | 10,30 | 10,37 | 10,39 | 3.039 | 818.676.700 |
| 29/7/2024 | 10,64 | 10,34 | -2,18% | 10,28 | 10,66 | 10,42 | 10,34 | 10,36 | 2.873 | 1.081.001.000 |
| 26/7/2024 | 10,25 | 10,57 | +4,24% | 10,14 | 10,70 | 10,53 | 10,56 | 10,63 | 2.114 | 1.084.106.600 |
| 25/7/2024 | 10,23 | 10,14 | -1,27% | 10,01 | 10,23 | 10,07 | 10,12 | 10,17 | 2.351 | 1.050.073.200 |
| 24/7/2024 | 10,42 | 10,27 | -1,15% | 10,17 | 10,42 | 10,25 | 10,25 | 10,27 | 3.067 | 853.332.400 |
| 23/7/2024 | 10,57 | 10,39 | -1,70% | 10,39 | 10,61 | 10,45 | 10,38 | 10,39 | 1.858 | 726.909.400 |
| 22/7/2024 | 10,32 | 10,57 | +2,52% | 10,28 | 10,64 | 10,50 | 10,56 | 10,58 | 3.294 | 1.342.404.100 |
| 19/7/2024 | 10,10 | 10,31 | +1,38% | 10,10 | 10,31 | 10,22 | 10,31 | 10,32 | 4.491 | 1.262.818.200 |
| 18/7/2024 | 10,25 | 10,17 | -0,88% | 10,03 | 10,25 | 10,12 | 10,17 | 10,18 | 3.205 | 1.008.426.700 |
| 17/7/2024 | 10,05 | 10,26 | +1,38% | 10,05 | 10,27 | 10,20 | 10,26 | 10,27 | 2.791 | 1.000.875.500 |
| 16/7/2024 | 10,06 | 10,12 | +0,50% | 9,99 | 10,12 | 10,05 | 10,05 | 10,12 | 2.058 | 558.973.800 |
| 15/7/2024 | 10,03 | 10,07 | +0,10% | 9,97 | 10,12 | 10,05 | 10,05 | 10,07 | 2.696 | 1.274.359.000 |
| 12/7/2024 | 9,90 | 10,06 | +0,80% | 9,84 | 10,09 | 10,01 | 10,05 | 10,06 | 3.479 | 1.044.868.400 |
| 11/7/2024 | 9,87 | 9,98 | +2,04% | 9,80 | 10,05 | 9,94 | 9,98 | 9,99 | 4.398 | 1.473.928.600 |
| 10/7/2024 | 9,77 | 9,78 | +0,20% | 9,75 | 9,91 | 9,83 | 9,78 | 9,83 | 2.463 | 714.086.800 |
| 9/7/2024 | 9,75 | 9,76 | -0,31% | 9,73 | 9,85 | 9,79 | 9,76 | 9,77 | 2.222 | 749.857.800 |
| 8/7/2024 | 9,87 | 9,79 | -0,81% | 9,70 | 9,94 | 9,83 | 9,79 | 9,80 | 2.398 | 938.737.800 |
| 5/7/2024 | 9,92 | 9,87 | -0,50% | 9,72 | 9,98 | 9,83 | 9,86 | 9,87 | 2.613 | 906.847.600 |
| 4/7/2024 | 9,70 | 9,92 | +2,27% | 9,70 | 10,00 | 9,94 | 9,88 | 9,92 | 5.213 | 1.605.245.100 |
| 3/7/2024 | 9,35 | 9,70 | +4,30% | 9,32 | 9,73 | 9,60 | 9,67 | 9,70 | 2.123 | 679.059.300 |
| 2/7/2024 | 9,27 | 9,30 | +0,54% | 9,19 | 9,38 | 9,30 | 9,30 | 9,35 | 3.537 | 712.230.700 |
| 1/7/2024 | 9,36 | 9,25 | -3,44% | 9,25 | 9,73 | 9,36 | 9,25 | 9,29 | 3.845 | 957.251.300 |
| 28/6/2024 | 9,60 | 9,58 | -0,42% | 9,50 | 9,72 | 9,61 | 9,55 | 9,59 | 2.327 | 764.742.500 |
| 27/6/2024 | 9,52 | 9,62 | +1,58% | 9,35 | 9,65 | 9,48 | 9,62 | 9,63 | 2.525 | 764.647.200 |
| 26/6/2024 | 9,33 | 9,47 | +2,27% | 9,25 | 9,50 | 9,39 | 9,41 | 9,47 | 4.262 | 1.044.806.000 |
| 25/6/2024 | 9,28 | 9,26 | -0,22% | 9,23 | 9,36 | 9,29 | 9,26 | 9,31 | 2.084 | 529.932.700 |
| 24/6/2024 | 9,04 | 9,28 | +3,11% | 9,02 | 9,29 | 9,22 | 9,27 | 9,28 | 3.141 | 775.627.800 |
| 21/6/2024 | 9,00 | 9,00 | -0,11% | 8,90 | 9,06 | 8,98 | 9,00 | 9,03 | 3.914 | 886.686.100 |
| 20/6/2024 | 9,60 | 9,01 | -5,65% | 8,96 | 9,61 | 9,12 | 9,00 | 9,02 | 9.805 | 3.318.458.200 |
| 19/6/2024 | 9,73 | 9,55 | -1,75% | 9,51 | 9,78 | 9,61 | 9,55 | 9,56 | 3.541 | 1.286.178.900 |
| 18/6/2024 | 9,73 | 9,72 | -0,10% | 9,72 | 9,89 | 9,80 | 9,71 | 9,72 | 3.119 | 696.399.900 |
| 17/6/2024 | 9,88 | 9,73 | -1,52% | 9,73 | 9,88 | 9,77 | 9,72 | 9,79 | 1.535 | 493.288.800 |
| 14/6/2024 | 9,86 | 9,88 | -0,40% | 9,81 | 9,96 | 9,89 | 9,87 | 9,93 | 1.971 | 734.790.100 |
| 13/6/2024 | 9,88 | 9,92 | +0,40% | 9,73 | 10,05 | 9,91 | 9,92 | 9,94 | 2.476 | 709.969.600 |
| 12/6/2024 | 9,99 | 9,88 | +0,30% | 9,72 | 10,00 | 9,86 | 9,87 | 9,89 | 2.161 | 575.552.400 |
| 11/6/2024 | 9,72 | 9,85 | +1,34% | 9,72 | 9,98 | 9,90 | 9,85 | 9,87 | 2.492 | 550.189.400 |
| 10/6/2024 | 9,85 | 9,72 | -1,42% | 9,67 | 10,06 | 9,83 | 9,72 | 9,74 | 2.998 | 928.627.300 |
| 7/6/2024 | 9,85 | 9,86 | -0,40% | 9,78 | 9,99 | 9,87 | 9,85 | 9,86 | 2.172 | 768.162.900 |