Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KEPL3F - KEPLER WEBER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/6/2025 | 8,24 | 8,14 | -1,21% | 8,06 | 8,24 | 8,13 | 8,13 | 8,14 | 1.406 | 16.962.036 |
| 18/6/2025 | 8,23 | 8,24 | -1,08% | 8,19 | 8,38 | 8,28 | 8,20 | 8,25 | 929 | 11.661.846 |
| 17/6/2025 | 8,42 | 8,33 | -1,30% | 8,24 | 8,50 | 8,33 | 8,24 | 8,33 | 1.139 | 14.097.475 |
| 16/6/2025 | 8,41 | 8,44 | -0,12% | 8,36 | 8,51 | 8,42 | 8,43 | 8,44 | 1.058 | 12.878.143 |
| 13/6/2025 | 8,55 | 8,45 | -1,86% | 8,36 | 8,62 | 8,47 | 8,41 | 8,45 | 1.257 | 14.192.145 |
| 12/6/2025 | 8,42 | 8,61 | +2,50% | 8,29 | 8,75 | 8,59 | 8,59 | 8,61 | 1.040 | 15.021.589 |
| 11/6/2025 | 8,29 | 8,40 | +1,82% | 8,20 | 8,48 | 8,34 | 8,40 | 8,45 | 947 | 12.133.296 |
| 10/6/2025 | 8,13 | 8,25 | +1,23% | 8,13 | 8,33 | 8,24 | 8,24 | 8,25 | 996 | 11.312.595 |
| 9/6/2025 | 8,03 | 8,15 | -0,37% | 7,95 | 8,16 | 8,06 | 8,14 | 8,15 | 1.454 | 18.073.358 |
| 6/6/2025 | 8,17 | 8,18 | +1,24% | 8,01 | 8,18 | 8,08 | 8,15 | 8,18 | 1.520 | 14.742.885 |
| 5/6/2025 | 8,15 | 8,08 | -0,74% | 8,07 | 8,26 | 8,16 | 8,08 | 8,13 | 1.145 | 13.234.890 |
| 4/6/2025 | 8,30 | 8,14 | -0,25% | 8,13 | 8,35 | 8,21 | 8,14 | 8,15 | 1.155 | 13.636.005 |
| 3/6/2025 | 8,03 | 8,16 | +1,49% | 8,01 | 8,25 | 8,13 | 8,16 | 8,25 | 1.231 | 14.793.913 |
| 2/6/2025 | 8,25 | 8,04 | -1,95% | 8,01 | 8,35 | 8,08 | 8,04 | 8,05 | 1.757 | 20.396.492 |
| 30/5/2025 | 8,36 | 8,20 | -0,73% | 8,11 | 8,38 | 8,20 | 8,17 | 8,20 | 1.596 | 18.788.049 |
| 29/5/2025 | 8,40 | 8,26 | -1,78% | 8,23 | 8,41 | 8,30 | 8,26 | 8,32 | 1.044 | 13.650.729 |
| 28/5/2025 | 8,55 | 8,41 | +0,12% | 8,29 | 8,58 | 8,37 | 8,36 | 8,41 | 1.494 | 17.372.118 |
| 27/5/2025 | 7,95 | 8,40 | +7,83% | 7,94 | 8,52 | 8,26 | 8,40 | 8,45 | 2.123 | 30.318.510 |
| 26/5/2025 | 7,77 | 7,79 | +1,04% | 7,70 | 7,89 | 7,76 | 7,76 | 7,79 | 1.305 | 14.313.354 |
| 23/5/2025 | 7,70 | 7,71 | +1,72% | 7,48 | 7,72 | 7,61 | 7,71 | 7,72 | 1.322 | 15.062.878 |
| 22/5/2025 | 7,57 | 7,58 | +0,40% | 7,54 | 7,69 | 7,59 | 7,58 | 7,65 | 1.457 | 14.214.627 |
| 21/5/2025 | 7,77 | 7,55 | -2,58% | 7,51 | 7,77 | 7,60 | 7,55 | 7,60 | 2.589 | 25.436.759 |
| 20/5/2025 | 7,75 | 7,75 | -0,51% | 7,62 | 7,78 | 7,68 | 7,75 | 7,78 | 1.753 | 18.349.059 |
| 19/5/2025 | 7,80 | 7,79 | +0,26% | 7,67 | 7,81 | 7,72 | 7,76 | 7,79 | 1.456 | 16.309.179 |
| 16/5/2025 | 7,80 | 7,77 | 0,00% | 7,65 | 7,80 | 7,72 | 7,73 | 7,77 | 1.771 | 21.112.065 |
| 15/5/2025 | 7,80 | 7,77 | 0,00% | 7,67 | 7,90 | 7,73 | 7,75 | 7,77 | 2.030 | 22.849.987 |
| 14/5/2025 | 7,98 | 7,77 | -2,26% | 7,71 | 7,99 | 7,85 | 7,76 | 7,77 | 1.627 | 17.270.061 |
| 13/5/2025 | 7,79 | 7,95 | +2,19% | 7,74 | 7,98 | 7,90 | 7,92 | 7,95 | 1.247 | 13.656.467 |
| 12/5/2025 | 7,76 | 7,78 | +1,30% | 7,67 | 7,84 | 7,72 | 7,77 | 7,78 | 1.458 | 17.288.979 |
| 9/5/2025 | 7,69 | 7,68 | 0,00% | 7,56 | 7,76 | 7,63 | 7,67 | 7,68 | 1.783 | 19.944.237 |
| 8/5/2025 | 7,60 | 7,68 | +1,32% | 7,57 | 7,79 | 7,66 | 7,64 | 7,68 | 1.199 | 13.040.618 |
| 7/5/2025 | 7,62 | 7,58 | +0,13% | 7,47 | 7,65 | 7,53 | 7,53 | 7,58 | 1.520 | 16.667.829 |
| 6/5/2025 | 7,64 | 7,57 | -0,53% | 7,46 | 7,69 | 7,53 | 7,54 | 7,57 | 1.906 | 19.714.611 |
| 5/5/2025 | 7,79 | 7,61 | -1,30% | 7,51 | 7,80 | 7,58 | 7,54 | 7,61 | 2.309 | 24.070.308 |
| 2/5/2025 | 7,62 | 7,71 | -2,16% | 7,53 | 7,84 | 7,71 | 7,71 | 7,81 | 2.276 | 21.995.739 |
| 29/4/2025 | 7,78 | 7,88 | +0,38% | 7,72 | 8,08 | 7,95 | 7,85 | 7,92 | 1.363 | 16.887.419 |
| 28/4/2025 | 7,99 | 7,85 | -1,75% | 7,79 | 8,15 | 7,93 | 7,85 | 7,90 | 2.010 | 24.319.702 |
| 25/4/2025 | 7,90 | 7,99 | +1,78% | 7,79 | 8,00 | 7,89 | 7,96 | 7,99 | 1.490 | 17.097.290 |
| 24/4/2025 | 7,78 | 7,85 | +1,29% | 7,64 | 7,86 | 7,74 | 7,83 | 7,87 | 1.453 | 16.855.335 |
| 23/4/2025 | 7,73 | 7,75 | +1,04% | 7,65 | 7,84 | 7,75 | 7,75 | 7,80 | 1.430 | 17.507.427 |
| 22/4/2025 | 7,59 | 7,67 | +0,39% | 7,52 | 7,73 | 7,62 | 7,66 | 7,67 | 1.729 | 19.991.051 |
| 17/4/2025 | 7,63 | 7,64 | +0,13% | 7,52 | 7,66 | 7,60 | 7,64 | 7,65 | 1.801 | 19.183.590 |
| 16/4/2025 | 7,68 | 7,63 | -1,55% | 7,55 | 7,77 | 7,65 | 7,63 | 7,64 | 2.842 | 32.377.312 |
| 15/4/2025 | 7,50 | 7,75 | +3,06% | 7,42 | 7,75 | 7,57 | 7,67 | 7,75 | 1.570 | 17.472.850 |
| 14/4/2025 | 7,51 | 7,52 | +0,94% | 7,43 | 7,60 | 7,49 | 7,50 | 7,52 | 1.782 | 19.079.958 |
| 11/4/2025 | 7,40 | 7,45 | +0,95% | 7,24 | 7,56 | 7,39 | 7,45 | 7,54 | 1.342 | 14.393.205 |
| 10/4/2025 | 7,53 | 7,38 | -1,47% | 7,25 | 7,55 | 7,36 | 7,36 | 7,38 | 1.464 | 16.826.063 |
| 9/4/2025 | 7,28 | 7,49 | +2,88% | 7,14 | 7,52 | 7,30 | 7,47 | 7,49 | 1.879 | 22.224.241 |
| 8/4/2025 | 7,40 | 7,28 | -0,27% | 7,22 | 7,52 | 7,31 | 7,28 | 7,30 | 2.251 | 23.990.539 |
| 7/4/2025 | 7,56 | 7,30 | -4,07% | 7,23 | 7,56 | 7,36 | 7,30 | 7,47 | 3.086 | 34.255.659 |
| 4/4/2025 | 7,74 | 7,61 | -1,68% | 7,43 | 7,74 | 7,53 | 7,55 | 7,61 | 2.054 | 26.216.337 |
| 3/4/2025 | 7,48 | 7,74 | +3,48% | 7,40 | 7,77 | 7,63 | 7,72 | 7,75 | 1.486 | 19.975.448 |
| 2/4/2025 | 7,47 | 7,48 | +0,67% | 7,34 | 7,54 | 7,40 | 7,43 | 7,48 | 1.619 | 21.243.919 |
| 1/4/2025 | 7,54 | 7,43 | -3,38% | 7,13 | 7,60 | 7,35 | 7,43 | 7,44 | 3.096 | 37.820.906 |
| 31/3/2025 | 7,89 | 7,69 | -2,04% | 7,64 | 7,89 | 7,70 | 7,69 | 7,70 | 1.968 | 24.742.486 |
| 28/3/2025 | 7,90 | 7,85 | +0,38% | 7,66 | 7,90 | 7,72 | 7,78 | 7,85 | 2.176 | 25.252.072 |
| 27/3/2025 | 8,01 | 7,82 | -1,39% | 7,81 | 8,01 | 7,89 | 7,82 | 7,86 | 1.783 | 22.334.360 |
| 26/3/2025 | 8,03 | 7,93 | -0,25% | 7,92 | 8,06 | 7,98 | 7,93 | 7,97 | 1.262 | 17.230.286 |
| 25/3/2025 | 7,99 | 7,95 | +0,13% | 7,88 | 8,04 | 7,97 | 7,95 | 7,98 | 1.383 | 17.804.570 |
| 24/3/2025 | 7,97 | 7,94 | -0,38% | 7,87 | 7,99 | 7,92 | 7,90 | 7,94 | 1.518 | 20.897.346 |
| 21/3/2025 | 7,88 | 7,97 | +1,14% | 7,82 | 7,97 | 7,86 | 7,94 | 7,97 | 2.183 | 26.391.142 |
| 20/3/2025 | 7,97 | 7,88 | -1,38% | 7,83 | 8,02 | 7,91 | 7,88 | 7,95 | 2.147 | 29.208.028 |
| 19/3/2025 | 7,92 | 7,99 | +0,50% | 7,85 | 8,05 | 7,96 | 7,93 | 7,99 | 1.551 | 21.047.354 |
| 18/3/2025 | 7,98 | 7,95 | +0,13% | 7,74 | 8,02 | 7,88 | 7,94 | 7,95 | 2.382 | 30.790.572 |
| 17/3/2025 | 7,93 | 7,94 | +1,15% | 7,88 | 8,09 | 7,98 | 7,94 | 7,99 | 2.143 | 26.304.187 |
| 14/3/2025 | 7,45 | 7,85 | +5,37% | 7,35 | 7,88 | 7,70 | 7,84 | 7,85 | 1.794 | 23.515.453 |
| 13/3/2025 | 7,45 | 7,45 | +0,27% | 7,26 | 7,55 | 7,32 | 7,42 | 7,45 | 2.389 | 25.063.153 |
| 12/3/2025 | 7,58 | 7,43 | -0,93% | 7,34 | 7,67 | 7,43 | 7,43 | 7,45 | 2.759 | 28.728.301 |
| 11/3/2025 | 7,71 | 7,50 | -1,06% | 7,45 | 7,76 | 7,52 | 7,50 | 7,60 | 1.792 | 21.992.039 |
| 10/3/2025 | 7,75 | 7,58 | -1,17% | 7,45 | 7,83 | 7,54 | 7,56 | 7,58 | 2.948 | 34.518.912 |
| 7/3/2025 | 7,52 | 7,67 | +3,09% | 7,44 | 7,69 | 7,57 | 7,64 | 7,67 | 2.837 | 40.919.312 |
| 6/3/2025 | 7,68 | 7,44 | -2,11% | 7,43 | 7,99 | 7,51 | 7,44 | 7,45 | 4.840 | 55.715.059 |
| 5/3/2025 | 8,05 | 7,60 | -3,55% | 7,54 | 8,59 | 7,75 | 7,59 | 7,60 | 3.809 | 49.354.975 |
| 28/2/2025 | 8,42 | 7,88 | -5,40% | 7,82 | 8,45 | 7,99 | 7,88 | 7,90 | 5.448 | 64.802.794 |
| 27/2/2025 | 9,20 | 8,33 | -10,91% | 8,22 | 9,22 | 8,53 | 8,32 | 8,33 | 7.484 | 101.370.529 |
| 26/2/2025 | 9,32 | 9,35 | +0,86% | 9,27 | 9,54 | 9,34 | 9,28 | 9,35 | 983 | 14.237.016 |
| 25/2/2025 | 9,56 | 9,27 | -2,01% | 9,27 | 9,66 | 9,45 | 9,27 | 9,34 | 1.354 | 16.573.377 |
| 24/2/2025 | 9,70 | 9,46 | -3,17% | 9,44 | 9,71 | 9,56 | 9,46 | 9,50 | 1.204 | 14.125.811 |
| 21/2/2025 | 9,93 | 9,77 | -1,21% | 9,52 | 9,93 | 9,63 | 9,60 | 9,77 | 1.690 | 19.733.824 |
| 20/2/2025 | 10,00 | 9,89 | -1,10% | 9,81 | 10,08 | 9,93 | 9,81 | 9,89 | 716 | 9.423.714 |
| 19/2/2025 | 9,97 | 10,00 | +0,70% | 9,84 | 10,00 | 9,90 | 9,88 | 10,00 | 812 | 9.342.450 |
| 18/2/2025 | 10,29 | 9,93 | -2,55% | 9,89 | 10,30 | 10,02 | 9,93 | 9,98 | 942 | 11.787.087 |
| 17/2/2025 | 9,95 | 10,19 | +2,62% | 9,93 | 10,33 | 10,20 | 10,19 | 10,28 | 1.032 | 12.397.064 |
| 14/2/2025 | 9,76 | 9,93 | +2,37% | 9,75 | 10,10 | 9,90 | 9,93 | 10,05 | 730 | 9.816.401 |
| 13/2/2025 | 9,72 | 9,70 | 0,00% | 9,61 | 9,85 | 9,72 | 9,70 | 9,83 | 826 | 8.924.529 |
| 12/2/2025 | 9,82 | 9,70 | -2,71% | 9,70 | 9,87 | 9,78 | 9,70 | 9,81 | 782 | 9.496.720 |
| 11/2/2025 | 9,79 | 9,97 | +1,94% | 9,73 | 9,97 | 9,86 | 9,97 | 9,98 | 595 | 9.344.448 |
| 10/2/2025 | 9,95 | 9,78 | -1,51% | 9,75 | 10,10 | 9,89 | 9,78 | 9,79 | 1.115 | 12.179.384 |
| 7/2/2025 | 10,08 | 9,93 | -1,49% | 9,85 | 10,10 | 9,96 | 9,92 | 9,93 | 651 | 9.224.880 |
| 6/2/2025 | 9,68 | 10,08 | +3,92% | 9,64 | 10,08 | 9,89 | 10,00 | 10,08 | 867 | 8.976.330 |
| 5/2/2025 | 9,84 | 9,70 | -2,02% | 9,63 | 9,91 | 9,74 | 9,70 | 9,77 | 981 | 13.043.227 |
| 4/2/2025 | 10,05 | 9,90 | -1,88% | 9,79 | 10,09 | 9,90 | 9,86 | 9,90 | 1.047 | 11.024.688 |
| 3/2/2025 | 10,27 | 10,09 | -1,75% | 9,92 | 10,30 | 10,08 | 9,99 | 10,09 | 1.766 | 16.640.642 |
| 31/1/2025 | 10,33 | 10,27 | -1,15% | 10,10 | 10,47 | 10,32 | 10,22 | 10,27 | 687 | 10.486.688 |
| 30/1/2025 | 10,20 | 10,39 | +1,07% | 10,04 | 10,41 | 10,28 | 10,26 | 10,39 | 849 | 12.343.312 |
| 29/1/2025 | 10,25 | 10,28 | +1,78% | 10,18 | 10,37 | 10,25 | 10,20 | 10,28 | 590 | 8.343.953 |
| 28/1/2025 | 10,20 | 10,10 | -0,49% | 10,10 | 10,30 | 10,18 | 10,10 | 10,30 | 646 | 9.741.538 |
| 27/1/2025 | 9,90 | 10,15 | +2,63% | 9,86 | 10,30 | 10,14 | 10,15 | 10,29 | 993 | 13.910.701 |
| 24/1/2025 | 9,69 | 9,89 | +1,96% | 9,63 | 10,02 | 9,88 | 9,89 | 10,00 | 714 | 11.938.012 |
| 23/1/2025 | 9,59 | 9,70 | +0,62% | 9,52 | 9,71 | 9,62 | 9,59 | 9,70 | 587 | 7.138.975 |
| 22/1/2025 | 9,53 | 9,64 | +1,26% | 9,45 | 9,64 | 9,52 | 9,50 | 9,64 | 699 | 10.623.900 |
| 21/1/2025 | 9,50 | 9,52 | -0,63% | 9,45 | 9,70 | 9,50 | 9,52 | 9,70 | 794 | 9.323.809 |
| 20/1/2025 | 9,49 | 9,58 | +0,95% | 9,33 | 9,65 | 9,51 | 9,51 | 9,58 | 924 | 10.667.113 |
| 17/1/2025 | 9,40 | 9,49 | -0,42% | 9,25 | 9,65 | 9,45 | 9,41 | 9,49 | 963 | 10.066.854 |
| 16/1/2025 | 9,63 | 9,53 | -0,52% | 9,40 | 9,63 | 9,49 | 9,52 | 9,53 | 800 | 9.278.475 |
| 15/1/2025 | 9,22 | 9,58 | +4,02% | 9,22 | 9,75 | 9,49 | 9,58 | 9,75 | 861 | 10.829.943 |
| 14/1/2025 | 9,22 | 9,21 | -0,97% | 9,13 | 9,30 | 9,20 | 9,21 | 9,29 | 999 | 10.470.809 |
| 13/1/2025 | 9,41 | 9,30 | -0,11% | 9,19 | 9,56 | 9,35 | 9,24 | 9,30 | 934 | 10.287.258 |
| 10/1/2025 | 9,50 | 9,31 | -1,48% | 9,29 | 9,50 | 9,37 | 9,30 | 9,41 | 858 | 9.285.720 |
| 9/1/2025 | 9,25 | 9,45 | +3,28% | 9,16 | 9,45 | 9,33 | 9,40 | 9,45 | 687 | 10.296.571 |
| 8/1/2025 | 9,32 | 9,15 | -0,76% | 9,11 | 9,34 | 9,17 | 9,15 | 9,26 | 1.192 | 13.239.869 |
| 7/1/2025 | 9,21 | 9,22 | +1,21% | 9,20 | 9,35 | 9,27 | 9,22 | 9,34 | 960 | 11.995.687 |
| 6/1/2025 | 9,11 | 9,11 | +0,22% | 9,10 | 9,29 | 9,14 | 9,11 | 9,25 | 1.405 | 16.574.221 |
| 3/1/2025 | 9,34 | 9,09 | -1,09% | 9,08 | 9,40 | 9,16 | 9,08 | 9,09 | 1.456 | 18.017.350 |
| 2/1/2025 | 9,40 | 9,19 | -1,18% | 9,07 | 9,40 | 9,19 | 9,19 | 9,39 | 1.817 | 21.747.611 |
| 30/12/2024 | 9,51 | 9,30 | -2,92% | 9,16 | 9,51 | 9,28 | 9,30 | 9,32 | 1.608 | 18.597.661 |
| 27/12/2024 | 9,50 | 9,58 | +0,84% | 9,41 | 9,58 | 9,48 | 9,48 | 9,58 | 893 | 10.671.695 |
| 26/12/2024 | 9,55 | 9,50 | +1,06% | 9,36 | 9,60 | 9,50 | 9,42 | 9,50 | 916 | 11.588.283 |
| 23/12/2024 | 9,63 | 9,40 | -3,09% | 9,40 | 9,63 | 9,50 | 9,40 | 9,53 | 1.352 | 15.602.762 |
| 20/12/2024 | 9,49 | 9,70 | +2,21% | 9,42 | 9,70 | 9,56 | 9,60 | 9,70 | 1.024 | 12.291.562 |
| 19/12/2024 | 9,32 | 9,49 | +1,61% | 9,27 | 9,49 | 9,37 | 9,37 | 9,49 | 822 | 11.785.015 |
| 18/12/2024 | 9,45 | 9,34 | -1,37% | 9,15 | 9,45 | 9,28 | 9,16 | 9,34 | 1.553 | 16.802.168 |
| 17/12/2024 | 9,47 | 9,47 | 0,00% | 9,29 | 9,66 | 9,37 | 9,38 | 9,47 | 998 | 13.615.336 |
| 16/12/2024 | 9,65 | 9,47 | -0,94% | 9,37 | 9,65 | 9,50 | 9,41 | 9,47 | 1.476 | 17.025.494 |
| 13/12/2024 | 9,79 | 9,56 | -2,35% | 9,56 | 9,85 | 9,64 | 9,56 | 9,59 | 1.156 | 12.900.171 |
| 12/12/2024 | 9,99 | 9,79 | -3,17% | 9,60 | 10,10 | 9,84 | 9,67 | 9,79 | 1.170 | 15.343.759 |
| 11/12/2024 | 9,90 | 10,11 | +1,10% | 9,89 | 10,24 | 10,00 | 10,11 | 10,17 | 833 | 11.960.273 |
| 10/12/2024 | 9,74 | 10,00 | +2,25% | 9,73 | 10,00 | 9,87 | 9,89 | 10,00 | 745 | 10.383.554 |
| 9/12/2024 | 9,76 | 9,78 | -0,31% | 9,65 | 9,86 | 9,73 | 9,75 | 9,78 | 949 | 12.904.304 |
| 6/12/2024 | 9,85 | 9,81 | +0,62% | 9,61 | 9,85 | 9,70 | 9,72 | 9,81 | 1.341 | 14.161.456 |
| 5/12/2024 | 9,75 | 9,75 | +0,52% | 9,69 | 9,99 | 9,86 | 9,75 | 9,83 | 787 | 10.874.225 |
| 4/12/2024 | 9,85 | 9,70 | -0,51% | 9,66 | 9,95 | 9,82 | 9,70 | 9,80 | 974 | 12.722.984 |
| 3/12/2024 | 9,60 | 9,75 | +1,56% | 9,55 | 9,89 | 9,70 | 9,75 | 9,80 | 1.391 | 14.572.407 |
| 2/12/2024 | 9,90 | 9,60 | -3,81% | 9,60 | 9,92 | 9,73 | 9,60 | 9,65 | 1.863 | 20.440.971 |
| 29/11/2024 | 9,82 | 9,98 | +2,67% | 9,61 | 9,98 | 9,74 | 9,98 | 9,99 | 1.831 | 20.751.919 |
| 28/11/2024 | 10,04 | 9,72 | -3,67% | 9,70 | 10,09 | 9,84 | 9,72 | 9,79 | 2.187 | 25.145.380 |
| 27/11/2024 | 10,44 | 10,09 | -3,90% | 10,05 | 10,50 | 10,20 | 10,09 | 10,15 | 1.200 | 13.160.405 |
| 26/11/2024 | 10,25 | 10,50 | +2,64% | 10,22 | 10,50 | 10,35 | 10,35 | 10,50 | 715 | 11.268.290 |
| 25/11/2024 | 10,18 | 10,23 | -0,49% | 10,02 | 10,38 | 10,18 | 10,23 | 10,38 | 827 | 12.018.492 |
| 22/11/2024 | 10,09 | 10,28 | +1,88% | 10,01 | 10,29 | 10,16 | 10,18 | 10,28 | 835 | 11.827.286 |
| 21/11/2024 | 10,34 | 10,09 | -2,89% | 10,05 | 10,44 | 10,21 | 10,08 | 10,09 | 1.075 | 14.348.595 |
| 19/11/2024 | 10,30 | 10,39 | +0,29% | 10,25 | 10,49 | 10,40 | 10,39 | 10,47 | 1.011 | 10.869.532 |
| 18/11/2024 | 10,39 | 10,36 | +0,10% | 10,15 | 10,42 | 10,27 | 10,26 | 10,36 | 1.049 | 14.126.991 |
| 14/11/2024 | 10,31 | 10,35 | +0,58% | 10,31 | 10,54 | 10,42 | 10,33 | 10,35 | 823 | 12.752.676 |
| 13/11/2024 | 10,16 | 10,29 | +2,29% | 10,04 | 10,39 | 10,24 | 10,29 | 10,35 | 1.078 | 15.896.692 |
| 12/11/2024 | 10,05 | 10,06 | -1,18% | 9,97 | 10,27 | 10,12 | 10,06 | 10,14 | 989 | 16.656.375 |
| 11/11/2024 | 10,00 | 10,18 | +2,31% | 9,92 | 10,18 | 10,06 | 10,15 | 10,18 | 1.196 | 15.816.944 |
| 8/11/2024 | 10,36 | 9,95 | -2,93% | 9,88 | 10,36 | 9,98 | 9,95 | 9,98 | 1.515 | 20.546.911 |
| 7/11/2024 | 10,75 | 10,25 | -4,83% | 10,22 | 10,78 | 10,46 | 10,25 | 10,34 | 1.298 | 18.348.281 |
| 6/11/2024 | 10,58 | 10,77 | +1,99% | 10,46 | 10,77 | 10,62 | 10,63 | 10,77 | 1.141 | 18.828.780 |
| 5/11/2024 | 10,37 | 10,56 | +3,63% | 10,28 | 10,69 | 10,48 | 10,56 | 10,68 | 1.129 | 16.050.507 |
| 4/11/2024 | 10,06 | 10,19 | +1,39% | 9,91 | 10,46 | 10,15 | 10,19 | 10,21 | 1.443 | 17.788.328 |
| 1/11/2024 | 10,15 | 10,05 | -1,47% | 9,84 | 10,15 | 10,01 | 9,91 | 10,05 | 1.254 | 16.710.358 |
| 31/10/2024 | 10,17 | 10,20 | +1,59% | 10,04 | 10,22 | 10,13 | 10,18 | 10,20 | 947 | 15.358.812 |
| 30/10/2024 | 9,98 | 10,04 | +0,20% | 9,91 | 10,20 | 10,05 | 10,04 | 10,18 | 655 | 10.680.678 |
| 29/10/2024 | 9,70 | 10,02 | +3,41% | 9,70 | 10,17 | 9,99 | 10,01 | 10,02 | 991 | 15.039.930 |
| 28/10/2024 | 9,40 | 9,69 | +2,87% | 9,30 | 9,70 | 9,61 | 9,63 | 9,69 | 840 | 12.082.991 |
| 25/10/2024 | 9,29 | 9,42 | +0,53% | 9,23 | 9,55 | 9,41 | 9,42 | 9,43 | 833 | 11.821.069 |
| 24/10/2024 | 9,15 | 9,37 | +2,63% | 9,11 | 9,37 | 9,20 | 9,30 | 9,37 | 712 | 9.843.842 |
| 23/10/2024 | 9,21 | 9,13 | -0,98% | 9,13 | 9,28 | 9,16 | 9,13 | 9,19 | 1.092 | 14.873.267 |
| 22/10/2024 | 9,29 | 9,22 | -1,50% | 9,15 | 9,32 | 9,22 | 9,22 | 9,29 | 1.357 | 13.141.805 |
| 21/10/2024 | 9,22 | 9,36 | +1,74% | 9,14 | 9,36 | 9,25 | 9,31 | 9,36 | 1.321 | 15.563.641 |
| 18/10/2024 | 9,31 | 9,20 | -0,86% | 9,06 | 9,37 | 9,11 | 9,16 | 9,20 | 2.307 | 31.506.975 |
| 17/10/2024 | 9,36 | 9,28 | -2,01% | 9,16 | 9,38 | 9,26 | 9,24 | 9,28 | 1.627 | 20.866.001 |
| 16/10/2024 | 9,37 | 9,47 | +2,38% | 9,26 | 9,58 | 9,44 | 9,47 | 9,50 | 1.188 | 19.269.686 |
| 15/10/2024 | 9,33 | 9,25 | -0,75% | 9,19 | 9,40 | 9,27 | 9,24 | 9,25 | 2.014 | 25.968.185 |
| 14/10/2024 | 9,41 | 9,32 | -0,32% | 9,23 | 9,44 | 9,30 | 9,30 | 9,32 | 2.142 | 27.497.112 |
| 11/10/2024 | 9,50 | 9,35 | -1,06% | 9,32 | 9,50 | 9,39 | 9,35 | 9,44 | 1.396 | 18.165.006 |
| 10/10/2024 | 9,50 | 9,45 | -0,74% | 9,37 | 9,55 | 9,45 | 9,44 | 9,45 | 1.253 | 16.893.102 |
| 9/10/2024 | 9,77 | 9,52 | -1,55% | 9,43 | 9,79 | 9,51 | 9,48 | 9,52 | 1.953 | 23.867.006 |
| 8/10/2024 | 9,85 | 9,67 | -0,31% | 9,58 | 9,85 | 9,67 | 9,67 | 9,69 | 1.455 | 18.421.659 |
| 7/10/2024 | 9,88 | 9,70 | -0,92% | 9,66 | 9,90 | 9,78 | 9,70 | 9,73 | 1.427 | 18.867.115 |
| 4/10/2024 | 9,88 | 9,79 | -0,51% | 9,71 | 9,90 | 9,76 | 9,79 | 9,80 | 1.346 | 17.378.393 |
| 3/10/2024 | 9,88 | 9,84 | -0,40% | 9,75 | 9,93 | 9,80 | 9,83 | 9,84 | 1.300 | 17.676.452 |
| 2/10/2024 | 9,79 | 9,88 | -0,60% | 9,79 | 10,01 | 9,88 | 9,88 | 9,93 | 1.614 | 22.146.065 |
| 1/10/2024 | 9,97 | 9,94 | -0,10% | 9,77 | 10,00 | 9,89 | 9,85 | 9,94 | 3.576 | 27.776.718 |
| 30/9/2024 | 10,11 | 9,95 | -1,19% | 9,85 | 10,11 | 9,93 | 9,95 | 9,98 | 1.380 | 16.780.705 |
| 26/9/2024 | 10,14 | 10,07 | +0,90% | 10,00 | 10,25 | 10,07 | 10,04 | 10,07 | 817 | 11.852.748 |
| 25/9/2024 | 10,19 | 9,98 | -2,06% | 9,98 | 10,24 | 10,07 | 9,98 | 10,02 | 976 | 12.459.590 |
| 24/9/2024 | 10,23 | 10,19 | +0,89% | 9,97 | 10,23 | 10,07 | 10,11 | 10,19 | 1.026 | 14.273.784 |
| 23/9/2024 | 10,25 | 10,10 | -2,42% | 10,01 | 10,29 | 10,08 | 10,05 | 10,10 | 1.291 | 18.863.769 |
| 20/9/2024 | 10,69 | 10,35 | -1,99% | 10,06 | 10,70 | 10,24 | 10,29 | 10,35 | 1.788 | 27.992.627 |
| 19/9/2024 | 10,96 | 10,56 | -2,94% | 10,56 | 11,00 | 10,73 | 10,56 | 10,57 | 1.261 | 18.987.892 |
| 18/9/2024 | 11,08 | 10,88 | -0,82% | 10,88 | 11,13 | 11,00 | 10,88 | 10,98 | 636 | 11.168.638 |
| 17/9/2024 | 11,09 | 10,97 | -0,27% | 10,89 | 11,10 | 10,97 | 10,97 | 10,98 | 795 | 12.228.675 |
| 16/9/2024 | 11,17 | 11,00 | -0,45% | 10,94 | 11,17 | 11,02 | 11,00 | 11,05 | 1.038 | 17.773.475 |
| 13/9/2024 | 10,90 | 11,05 | +1,47% | 10,80 | 11,11 | 11,02 | 11,05 | 11,09 | 670 | 12.148.660 |
| 12/9/2024 | 11,28 | 10,89 | -2,77% | 10,77 | 11,28 | 10,91 | 10,80 | 10,89 | 1.070 | 15.427.586 |
| 11/9/2024 | 11,03 | 11,20 | +2,56% | 11,00 | 11,20 | 11,09 | 11,13 | 11,20 | 632 | 10.265.797 |
| 10/9/2024 | 11,15 | 10,92 | -1,36% | 10,92 | 11,18 | 11,04 | 10,92 | 11,05 | 887 | 13.077.862 |
| 9/9/2024 | 11,21 | 11,07 | -1,86% | 11,05 | 11,21 | 11,11 | 11,07 | 11,10 | 927 | 14.074.103 |
| 6/9/2024 | 11,42 | 11,28 | -1,40% | 11,16 | 11,56 | 11,34 | 11,18 | 11,28 | 787 | 14.223.193 |
| 5/9/2024 | 11,53 | 11,44 | -0,35% | 11,30 | 11,60 | 11,39 | 11,36 | 11,44 | 910 | 13.327.407 |
| 4/9/2024 | 11,33 | 11,48 | +2,87% | 11,18 | 11,70 | 11,50 | 11,48 | 11,55 | 1.184 | 18.830.162 |
| 3/9/2024 | 11,54 | 11,16 | -2,28% | 11,12 | 11,54 | 11,28 | 11,16 | 11,32 | 1.430 | 20.439.460 |
| 2/9/2024 | 11,18 | 11,42 | +1,42% | 11,10 | 11,52 | 11,38 | 11,41 | 11,42 | 2.374 | 20.825.389 |
| 30/8/2024 | 10,95 | 11,26 | +1,72% | 10,71 | 11,26 | 11,00 | 11,22 | 11,26 | 1.120 | 17.597.807 |
| 29/8/2024 | 11,19 | 11,07 | -1,60% | 10,93 | 11,24 | 11,02 | 11,00 | 11,07 | 991 | 15.921.019 |
| 28/8/2024 | 11,15 | 11,25 | -0,88% | 11,08 | 11,25 | 11,15 | 11,24 | 11,25 | 737 | 11.614.989 |
| 27/8/2024 | 11,43 | 11,35 | +0,09% | 11,15 | 11,45 | 11,28 | 11,20 | 11,35 | 772 | 11.557.104 |
| 26/8/2024 | 11,55 | 11,34 | -1,73% | 11,30 | 11,58 | 11,40 | 11,34 | 11,37 | 1.045 | 14.604.979 |
| 23/8/2024 | 11,14 | 11,54 | +4,25% | 11,12 | 11,54 | 11,31 | 11,49 | 11,54 | 988 | 13.279.628 |
| 22/8/2024 | 11,47 | 11,07 | -3,06% | 11,04 | 11,49 | 11,16 | 11,07 | 11,15 | 788 | 14.602.715 |
| 21/8/2024 | 11,38 | 11,42 | +0,18% | 11,34 | 11,57 | 11,47 | 11,42 | 11,45 | 864 | 13.016.953 |
| 20/8/2024 | 11,56 | 11,40 | -1,30% | 11,34 | 11,59 | 11,44 | 11,40 | 11,45 | 972 | 14.782.194 |
| 19/8/2024 | 11,20 | 11,55 | +2,67% | 11,17 | 11,55 | 11,31 | 11,40 | 11,55 | 993 | 14.196.395 |
| 16/8/2024 | 11,30 | 11,25 | -1,57% | 11,11 | 11,38 | 11,20 | 11,12 | 11,25 | 1.114 | 15.235.256 |
| 15/8/2024 | 11,41 | 11,43 | -0,61% | 11,26 | 11,52 | 11,40 | 11,39 | 11,43 | 1.045 | 15.975.844 |
| 14/8/2024 | 11,27 | 11,50 | +1,95% | 11,25 | 11,50 | 11,37 | 11,46 | 11,50 | 793 | 14.421.488 |
| 13/8/2024 | 11,50 | 11,28 | -2,42% | 11,21 | 11,60 | 11,32 | 11,26 | 11,28 | 1.063 | 18.292.342 |
| 12/8/2024 | 11,50 | 11,56 | +1,05% | 11,27 | 11,69 | 11,51 | 11,56 | 11,60 | 1.303 | 26.373.667 |
| 9/8/2024 | 11,07 | 11,44 | +2,14% | 11,07 | 11,62 | 11,46 | 11,44 | 11,55 | 1.353 | 23.512.211 |
| 8/8/2024 | 10,87 | 11,20 | +4,09% | 10,77 | 11,20 | 10,99 | 11,15 | 11,20 | 973 | 15.299.267 |
| 7/8/2024 | 10,61 | 10,76 | +2,48% | 10,52 | 10,86 | 10,73 | 10,75 | 10,76 | 933 | 14.628.938 |
| 6/8/2024 | 10,50 | 10,50 | -0,47% | 10,48 | 10,71 | 10,59 | 10,50 | 10,60 | 930 | 15.809.189 |
| 5/8/2024 | 10,63 | 10,55 | -2,76% | 10,33 | 10,80 | 10,53 | 10,55 | 10,56 | 1.390 | 22.332.125 |
| 2/8/2024 | 10,59 | 10,85 | +2,84% | 10,51 | 10,85 | 10,72 | 10,79 | 10,85 | 1.445 | 19.737.671 |
| 1/8/2024 | 10,65 | 10,55 | -0,66% | 10,46 | 10,89 | 10,68 | 10,55 | 10,60 | 1.772 | 20.668.412 |
| 31/7/2024 | 10,49 | 10,62 | +2,12% | 10,35 | 10,63 | 10,52 | 10,58 | 10,62 | 798 | 14.161.200 |
| 30/7/2024 | 10,35 | 10,40 | +0,29% | 10,20 | 10,43 | 10,29 | 10,40 | 10,42 | 599 | 10.853.639 |
| 29/7/2024 | 10,63 | 10,37 | -1,98% | 10,30 | 10,68 | 10,44 | 10,30 | 10,37 | 750 | 11.283.373 |
| 26/7/2024 | 10,27 | 10,58 | +3,83% | 10,14 | 10,69 | 10,52 | 10,58 | 10,65 | 740 | 12.169.592 |
| 25/7/2024 | 10,23 | 10,19 | -1,16% | 10,01 | 10,25 | 10,10 | 10,19 | 10,20 | 893 | 10.737.723 |
| 24/7/2024 | 10,41 | 10,31 | -2,74% | 10,18 | 10,43 | 10,28 | 10,28 | 10,31 | 796 | 10.368.511 |
| 23/7/2024 | 10,56 | 10,60 | -0,47% | 10,40 | 10,62 | 10,48 | 10,60 | 10,61 | 842 | 11.538.768 |
| 22/7/2024 | 10,31 | 10,65 | +3,50% | 10,27 | 10,65 | 10,45 | 10,61 | 10,65 | 1.355 | 17.843.008 |
| 19/7/2024 | 10,10 | 10,29 | +1,58% | 10,10 | 10,29 | 10,21 | 10,18 | 10,29 | 594 | 8.725.937 |
| 18/7/2024 | 10,24 | 10,13 | -1,07% | 10,03 | 10,29 | 10,10 | 10,10 | 10,13 | 1.040 | 11.656.764 |
| 17/7/2024 | 10,12 | 10,24 | +1,09% | 10,05 | 10,26 | 10,16 | 10,21 | 10,25 | 1.347 | 13.549.637 |
| 16/7/2024 | 10,08 | 10,13 | +0,30% | 9,99 | 10,13 | 10,05 | 10,07 | 10,13 | 1.026 | 14.337.466 |
| 15/7/2024 | 10,10 | 10,10 | 0,00% | 9,99 | 10,11 | 10,05 | 10,05 | 10,10 | 1.520 | 16.580.037 |
| 12/7/2024 | 9,98 | 10,10 | +1,00% | 9,85 | 10,10 | 9,99 | 10,06 | 10,10 | 1.246 | 15.936.461 |
| 11/7/2024 | 9,88 | 10,00 | +1,42% | 9,80 | 10,06 | 9,94 | 10,00 | 10,02 | 1.139 | 12.699.077 |
| 10/7/2024 | 9,80 | 9,86 | +0,72% | 9,75 | 9,92 | 9,84 | 9,86 | 9,89 | 1.531 | 17.546.457 |
| 9/7/2024 | 9,79 | 9,79 | -0,31% | 9,74 | 9,85 | 9,79 | 9,79 | 9,80 | 903 | 11.311.325 |
| 8/7/2024 | 9,90 | 9,82 | -0,61% | 9,76 | 9,96 | 9,87 | 9,78 | 9,82 | 1.201 | 15.210.806 |
| 5/7/2024 | 9,92 | 9,88 | -0,30% | 9,75 | 9,98 | 9,83 | 9,88 | 9,94 | 1.028 | 15.860.973 |
| 4/7/2024 | 9,70 | 9,91 | +1,64% | 9,70 | 10,00 | 9,92 | 9,90 | 9,91 | 1.109 | 13.764.020 |
| 3/7/2024 | 9,34 | 9,75 | +4,17% | 9,34 | 9,75 | 9,57 | 9,72 | 9,75 | 1.016 | 15.378.728 |
| 2/7/2024 | 9,28 | 9,36 | +0,86% | 9,19 | 9,38 | 9,30 | 9,32 | 9,36 | 1.757 | 18.948.366 |
| 1/7/2024 | 9,50 | 9,28 | -4,13% | 9,26 | 9,67 | 9,36 | 9,28 | 9,40 | 2.550 | 26.341.904 |
| 28/6/2024 | 9,69 | 9,68 | +0,10% | 9,51 | 9,73 | 9,63 | 9,68 | 9,70 | 4.122 | 29.511.568 |
| 27/6/2024 | 9,51 | 9,67 | +1,90% | 9,35 | 9,67 | 9,48 | 9,60 | 9,67 | 1.386 | 17.775.725 |
| 26/6/2024 | 9,32 | 9,49 | +1,50% | 9,25 | 9,50 | 9,37 | 9,40 | 9,49 | 2.100 | 20.482.999 |
| 25/6/2024 | 9,30 | 9,35 | +0,65% | 9,24 | 9,36 | 9,30 | 9,31 | 9,35 | 1.256 | 12.871.152 |
| 24/6/2024 | 9,07 | 9,29 | +2,43% | 9,03 | 9,30 | 9,21 | 9,25 | 9,29 | 1.318 | 16.565.476 |