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.
LEVE3 - METAL LEVE - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 26,90 | 26,90 | -0,48% | 26,77 | 27,16 | 26,96 | 26,90 | 26,96 | 1.259 | 535.200.300 |
20/1/2025 | 27,43 | 27,03 | -0,95% | 26,77 | 27,43 | 26,98 | 26,89 | 27,04 | 1.132 | 547.817.900 |
17/1/2025 | 26,85 | 27,29 | +1,64% | 26,84 | 27,52 | 27,16 | 27,14 | 27,29 | 1.454 | 592.490.000 |
16/1/2025 | 27,41 | 26,85 | -1,76% | 26,85 | 27,43 | 27,05 | 26,85 | 26,97 | 1.583 | 686.963.200 |
15/1/2025 | 26,55 | 27,33 | +3,13% | 26,51 | 27,56 | 27,17 | 27,33 | 27,55 | 1.761 | 734.648.900 |
14/1/2025 | 26,74 | 26,50 | -0,19% | 26,40 | 26,78 | 26,51 | 26,49 | 26,72 | 928 | 385.562.600 |
13/1/2025 | 26,66 | 26,55 | -0,04% | 26,40 | 26,99 | 26,62 | 26,54 | 26,57 | 1.992 | 780.823.900 |
10/1/2025 | 27,01 | 26,56 | -1,67% | 26,47 | 27,27 | 26,72 | 26,56 | 26,66 | 2.272 | 887.589.700 |
9/1/2025 | 26,81 | 27,01 | +0,15% | 26,68 | 27,18 | 26,95 | 26,97 | 27,13 | 1.479 | 600.544.200 |
8/1/2025 | 26,65 | 26,97 | +1,31% | 26,50 | 26,97 | 26,77 | 26,79 | 26,98 | 1.149 | 584.205.400 |
7/1/2025 | 26,67 | 26,62 | -0,04% | 26,46 | 27,00 | 26,69 | 26,60 | 26,71 | 1.355 | 757.861.600 |
6/1/2025 | 26,23 | 26,63 | +1,72% | 26,21 | 26,69 | 26,40 | 26,63 | 26,65 | 1.698 | 886.055.800 |
3/1/2025 | 26,65 | 26,18 | -1,24% | 26,09 | 26,69 | 26,30 | 26,16 | 26,30 | 1.611 | 1.004.521.100 |
2/1/2025 | 27,42 | 26,51 | -3,46% | 26,51 | 27,60 | 26,75 | 26,50 | 26,60 | 2.297 | 1.227.716.700 |
30/12/2024 | 27,40 | 27,46 | -0,44% | 27,02 | 27,67 | 27,36 | 27,41 | 27,47 | 1.917 | 925.050.000 |
27/12/2024 | 27,30 | 27,58 | +1,14% | 27,19 | 27,58 | 27,43 | 27,51 | 27,58 | 1.465 | 730.216.900 |
26/12/2024 | 27,24 | 27,27 | -0,11% | 27,13 | 27,57 | 27,31 | 27,27 | 27,36 | 1.383 | 1.026.368.800 |
23/12/2024 | 27,30 | 27,30 | -0,11% | 26,83 | 27,33 | 27,16 | 27,30 | 27,32 | 1.497 | 664.922.000 |
20/12/2024 | 26,89 | 27,33 | +1,64% | 26,19 | 27,33 | 27,05 | 27,27 | 27,35 | 2.146 | 1.356.917.400 |
19/12/2024 | 26,71 | 26,89 | +0,67% | 26,60 | 27,13 | 26,93 | 26,89 | 26,98 | 2.587 | 1.227.067.700 |
18/12/2024 | 26,85 | 26,71 | -0,45% | 26,27 | 26,89 | 26,54 | 26,70 | 26,71 | 2.879 | 1.212.153.100 |
17/12/2024 | 26,85 | 26,83 | +0,30% | 26,60 | 27,07 | 26,83 | 26,73 | 26,84 | 1.742 | 865.333.500 |
16/12/2024 | 27,15 | 26,75 | -1,47% | 26,75 | 27,27 | 26,98 | 26,75 | 26,92 | 1.871 | 668.473.500 |
13/12/2024 | 27,10 | 27,15 | +0,37% | 26,99 | 27,46 | 27,19 | 27,06 | 27,16 | 2.002 | 849.687.800 |
12/12/2024 | 27,87 | 27,05 | -2,91% | 27,05 | 27,87 | 27,30 | 27,05 | 27,07 | 2.359 | 1.027.738.600 |
11/12/2024 | 27,59 | 27,86 | +0,98% | 27,33 | 28,31 | 27,82 | 27,85 | 27,89 | 3.172 | 2.244.660.800 |
10/12/2024 | 27,04 | 27,59 | +3,14% | 26,84 | 27,59 | 27,33 | 27,37 | 27,59 | 2.194 | 1.017.861.800 |
9/12/2024 | 27,75 | 26,75 | -3,53% | 26,75 | 27,90 | 27,06 | 26,75 | 26,76 | 2.224 | 1.701.613.600 |
6/12/2024 | 27,76 | 27,73 | -0,04% | 27,47 | 28,18 | 27,81 | 27,60 | 27,76 | 2.412 | 1.177.846.300 |
5/12/2024 | 27,20 | 27,74 | +2,78% | 27,20 | 27,86 | 27,71 | 27,71 | 27,80 | 1.976 | 1.049.814.600 |
4/12/2024 | 26,70 | 26,99 | +2,04% | 26,70 | 27,62 | 27,21 | 26,99 | 27,38 | 2.937 | 2.016.313.800 |
3/12/2024 | 26,95 | 26,45 | -1,60% | 26,45 | 27,39 | 26,82 | 26,45 | 26,60 | 4.197 | 2.887.906.700 |
2/12/2024 | 27,15 | 26,88 | -0,92% | 26,88 | 27,45 | 27,04 | 26,88 | 27,21 | 2.936 | 2.171.797.000 |
29/11/2024 | 26,75 | 27,13 | +1,38% | 26,34 | 27,14 | 26,82 | 26,99 | 27,13 | 2.854 | 1.256.159.600 |
28/11/2024 | 27,16 | 26,76 | -1,47% | 26,45 | 27,16 | 26,80 | 26,60 | 26,77 | 2.265 | 1.118.234.000 |
27/11/2024 | 27,61 | 27,16 | -1,06% | 26,85 | 27,72 | 27,10 | 27,06 | 27,16 | 2.417 | 1.400.752.700 |
26/11/2024 | 27,87 | 27,45 | -1,26% | 27,45 | 28,06 | 27,67 | 27,44 | 27,45 | 2.289 | 1.160.777.600 |
25/11/2024 | 28,22 | 27,80 | -0,50% | 27,79 | 28,42 | 27,91 | 27,79 | 27,91 | 1.830 | 980.179.600 |
22/11/2024 | 27,18 | 27,94 | +3,10% | 26,97 | 27,99 | 27,56 | 27,85 | 27,94 | 2.301 | 1.243.878.100 |
21/11/2024 | 27,52 | 27,10 | -1,45% | 27,10 | 27,59 | 27,26 | 27,10 | 27,20 | 2.763 | 1.444.736.600 |
19/11/2024 | 27,72 | 27,50 | -0,83% | 27,36 | 27,86 | 27,54 | 27,50 | 27,58 | 2.225 | 1.008.125.100 |
18/11/2024 | 27,99 | 27,73 | -0,75% | 27,68 | 28,29 | 27,92 | 27,70 | 27,77 | 2.143 | 1.016.622.500 |
14/11/2024 | 27,95 | 27,94 | -0,04% | 27,47 | 28,04 | 27,78 | 27,94 | 27,98 | 2.752 | 1.450.131.500 |
13/11/2024 | 28,15 | 27,95 | -0,78% | 27,78 | 28,46 | 28,03 | 27,91 | 27,95 | 3.337 | 1.671.365.200 |
12/11/2024 | 29,79 | 28,17 | -5,37% | 28,16 | 29,84 | 28,61 | 28,17 | 28,19 | 5.897 | 2.847.421.200 |
11/11/2024 | 29,94 | 29,77 | -1,78% | 29,04 | 30,19 | 29,57 | 29,65 | 29,77 | 2.474 | 1.190.488.400 |
8/11/2024 | 30,40 | 30,31 | +0,63% | 29,80 | 30,78 | 30,29 | 30,28 | 30,31 | 3.343 | 1.734.679.000 |
7/11/2024 | 30,80 | 30,12 | -2,56% | 29,95 | 31,38 | 30,36 | 30,09 | 30,12 | 3.162 | 1.753.531.000 |
6/11/2024 | 30,40 | 30,91 | +1,44% | 29,99 | 31,06 | 30,60 | 30,85 | 30,92 | 2.920 | 1.392.948.800 |
5/11/2024 | 30,76 | 30,47 | -0,39% | 30,24 | 30,76 | 30,42 | 30,47 | 30,60 | 1.628 | 726.822.100 |
4/11/2024 | 30,30 | 30,59 | +1,76% | 30,19 | 30,73 | 30,45 | 30,59 | 30,74 | 2.042 | 1.128.344.000 |
1/11/2024 | 30,01 | 30,06 | +0,40% | 29,83 | 30,15 | 30,03 | 30,01 | 30,07 | 2.503 | 1.033.124.500 |
31/10/2024 | 30,10 | 29,94 | -0,37% | 29,75 | 30,22 | 29,99 | 29,92 | 29,95 | 2.330 | 1.397.650.500 |
30/10/2024 | 30,10 | 30,05 | -0,17% | 30,05 | 30,32 | 30,13 | 30,04 | 30,05 | 2.497 | 1.144.880.600 |
29/10/2024 | 30,40 | 30,10 | -0,17% | 30,04 | 30,40 | 30,13 | 30,09 | 30,12 | 1.567 | 864.461.100 |
28/10/2024 | 30,20 | 30,15 | -0,17% | 30,15 | 30,55 | 30,29 | 30,15 | 30,20 | 1.203 | 664.068.200 |
25/10/2024 | 30,55 | 30,20 | -1,11% | 30,08 | 30,85 | 30,35 | 30,19 | 30,20 | 1.709 | 993.026.400 |
24/10/2024 | 30,22 | 30,54 | +0,69% | 30,12 | 30,59 | 30,32 | 30,49 | 30,59 | 1.677 | 878.217.900 |
23/10/2024 | 30,36 | 30,33 | -0,10% | 30,22 | 30,49 | 30,31 | 30,23 | 30,33 | 1.557 | 732.111.000 |
22/10/2024 | 30,44 | 30,36 | -0,26% | 30,26 | 30,47 | 30,37 | 30,32 | 30,36 | 1.448 | 728.320.900 |
21/10/2024 | 30,38 | 30,44 | +0,53% | 30,30 | 30,66 | 30,43 | 30,36 | 30,44 | 1.298 | 644.336.500 |
18/10/2024 | 30,30 | 30,28 | +0,07% | 30,15 | 30,48 | 30,23 | 30,17 | 30,28 | 1.619 | 838.493.600 |
17/10/2024 | 30,56 | 30,26 | -1,37% | 30,17 | 30,63 | 30,34 | 30,26 | 30,28 | 1.562 | 780.069.200 |
16/10/2024 | 30,25 | 30,68 | +1,46% | 30,25 | 30,95 | 30,70 | 30,67 | 30,68 | 1.763 | 2.376.827.800 |
15/10/2024 | 30,40 | 30,24 | +0,03% | 30,19 | 30,55 | 30,34 | 30,22 | 30,27 | 1.772 | 894.085.600 |
14/10/2024 | 30,30 | 30,23 | 0,00% | 30,00 | 30,36 | 30,18 | 30,23 | 30,35 | 1.854 | 985.308.300 |
11/10/2024 | 30,21 | 30,23 | +0,10% | 30,10 | 30,38 | 30,20 | 30,22 | 30,23 | 1.538 | 710.839.900 |
10/10/2024 | 30,38 | 30,20 | -0,17% | 30,14 | 30,38 | 30,24 | 30,19 | 30,29 | 1.474 | 708.669.100 |
9/10/2024 | 30,35 | 30,25 | -0,13% | 30,18 | 30,39 | 30,28 | 30,25 | 30,29 | 1.351 | 666.284.500 |
8/10/2024 | 30,76 | 30,29 | -1,53% | 30,29 | 30,84 | 30,48 | 30,29 | 30,40 | 1.865 | 1.166.910.100 |
7/10/2024 | 30,59 | 30,76 | +0,98% | 30,56 | 31,04 | 30,81 | 30,76 | 30,82 | 2.205 | 1.131.978.300 |
4/10/2024 | 30,68 | 30,46 | -0,33% | 30,46 | 30,89 | 30,64 | 30,46 | 30,52 | 1.403 | 754.057.600 |
3/10/2024 | 30,70 | 30,56 | -0,49% | 30,27 | 30,70 | 30,42 | 30,48 | 30,56 | 1.430 | 826.121.000 |
2/10/2024 | 30,53 | 30,71 | +1,12% | 30,50 | 31,00 | 30,74 | 30,65 | 30,71 | 1.781 | 1.093.430.500 |
1/10/2024 | 30,28 | 30,37 | +0,46% | 30,11 | 30,54 | 30,31 | 30,34 | 30,37 | 3.154 | 1.559.570.200 |
30/9/2024 | 30,59 | 30,23 | -0,26% | 30,17 | 30,59 | 30,33 | 30,21 | 30,30 | 2.306 | 1.166.619.000 |
26/9/2024 | 30,50 | 30,31 | +0,10% | 30,25 | 30,56 | 30,37 | 30,30 | 30,31 | 1.459 | 861.634.400 |
25/9/2024 | 31,00 | 30,28 | -1,69% | 30,28 | 31,02 | 30,51 | 30,27 | 30,30 | 1.542 | 983.117.900 |
24/9/2024 | 31,09 | 30,80 | +0,06% | 30,60 | 31,17 | 30,87 | 30,78 | 31,04 | 2.704 | 1.460.552.600 |
23/9/2024 | 31,17 | 30,78 | -1,25% | 30,62 | 31,19 | 30,77 | 30,77 | 30,80 | 1.824 | 959.412.800 |
20/9/2024 | 31,75 | 31,17 | -0,54% | 30,79 | 31,75 | 31,04 | 31,15 | 31,17 | 2.716 | 1.487.273.500 |
19/9/2024 | 31,65 | 31,34 | -0,82% | 31,29 | 31,98 | 31,46 | 31,30 | 31,34 | 1.672 | 849.996.400 |
18/9/2024 | 31,60 | 31,60 | +0,60% | 31,35 | 31,99 | 31,60 | 31,54 | 31,60 | 1.591 | 842.785.100 |
17/9/2024 | 31,36 | 31,41 | +0,51% | 31,11 | 31,43 | 31,27 | 31,34 | 31,41 | 1.170 | 698.575.200 |
16/9/2024 | 31,38 | 31,25 | -0,19% | 31,20 | 31,60 | 31,35 | 31,25 | 31,36 | 1.529 | 855.670.100 |
13/9/2024 | 30,71 | 31,31 | +1,95% | 30,68 | 31,38 | 31,14 | 31,31 | 31,33 | 1.639 | 1.105.941.500 |
12/9/2024 | 30,97 | 30,71 | -0,74% | 30,48 | 31,04 | 30,70 | 30,71 | 30,74 | 2.137 | 1.141.140.400 |
11/9/2024 | 30,75 | 30,94 | +0,91% | 30,47 | 31,03 | 30,75 | 30,94 | 30,95 | 2.336 | 1.282.311.900 |
10/9/2024 | 31,00 | 30,66 | -0,49% | 30,48 | 31,02 | 30,67 | 30,65 | 30,73 | 2.213 | 1.121.032.600 |
9/9/2024 | 31,01 | 30,81 | +0,36% | 30,64 | 31,04 | 30,86 | 30,81 | 30,90 | 2.408 | 1.048.014.400 |
6/9/2024 | 30,91 | 30,70 | -0,36% | 30,55 | 31,14 | 30,78 | 30,70 | 30,80 | 3.745 | 1.838.586.600 |
5/9/2024 | 30,85 | 30,81 | -0,03% | 30,48 | 31,05 | 30,76 | 30,78 | 30,87 | 3.786 | 1.839.403.900 |
4/9/2024 | 30,69 | 30,82 | -2,50% | 30,08 | 31,19 | 30,75 | 30,82 | 30,86 | 6.599 | 3.749.858.400 |
3/9/2024 | 31,82 | 31,61 | +0,03% | 31,46 | 31,84 | 31,63 | 31,59 | 31,61 | 1.657 | 850.884.200 |
2/9/2024 | 32,00 | 31,60 | -1,43% | 31,56 | 32,09 | 31,74 | 31,60 | 31,61 | 2.096 | 944.473.600 |
30/8/2024 | 31,57 | 32,06 | +2,07% | 31,14 | 32,06 | 31,75 | 31,70 | 32,06 | 2.841 | 2.075.813.000 |
29/8/2024 | 31,87 | 31,41 | -1,35% | 31,35 | 31,91 | 31,51 | 31,40 | 31,52 | 2.111 | 1.064.110.500 |
28/8/2024 | 31,43 | 31,84 | +1,60% | 31,30 | 31,99 | 31,66 | 31,82 | 31,85 | 2.039 | 1.167.427.400 |
27/8/2024 | 31,65 | 31,34 | -0,82% | 31,27 | 31,69 | 31,41 | 31,34 | 31,35 | 2.190 | 1.066.851.800 |
26/8/2024 | 31,50 | 31,60 | +0,48% | 31,23 | 31,69 | 31,47 | 31,60 | 31,62 | 1.957 | 1.150.013.800 |
23/8/2024 | 31,01 | 31,45 | +2,11% | 30,81 | 31,46 | 31,26 | 31,38 | 31,46 | 2.031 | 1.119.425.300 |
22/8/2024 | 31,44 | 30,80 | -1,66% | 30,80 | 31,48 | 30,96 | 30,80 | 30,93 | 2.721 | 1.455.987.400 |
21/8/2024 | 31,30 | 31,32 | +0,32% | 31,15 | 31,54 | 31,33 | 31,30 | 31,32 | 2.682 | 1.569.980.500 |
20/8/2024 | 31,67 | 31,22 | -1,27% | 31,22 | 31,81 | 31,36 | 31,22 | 31,27 | 2.754 | 1.669.410.600 |
19/8/2024 | 31,60 | 31,62 | +1,02% | 31,13 | 31,74 | 31,41 | 31,60 | 31,63 | 2.571 | 1.493.979.600 |
16/8/2024 | 32,52 | 31,30 | -2,95% | 31,18 | 32,52 | 31,50 | 31,30 | 31,31 | 3.933 | 2.640.031.300 |
15/8/2024 | 32,00 | 32,25 | -4,27% | 31,02 | 32,98 | 31,93 | 32,24 | 32,25 | 8.105 | 6.034.087.800 |
14/8/2024 | 33,52 | 33,69 | +1,11% | 33,28 | 34,10 | 33,67 | 33,67 | 33,71 | 1.695 | 1.306.650.500 |
13/8/2024 | 33,61 | 33,32 | -0,27% | 33,16 | 33,72 | 33,38 | 33,32 | 33,41 | 1.543 | 980.645.900 |
12/8/2024 | 33,82 | 33,41 | -1,12% | 33,41 | 34,04 | 33,64 | 33,40 | 33,55 | 1.494 | 919.472.400 |
9/8/2024 | 33,32 | 33,79 | +1,23% | 33,21 | 34,18 | 33,83 | 33,77 | 33,80 | 1.563 | 1.034.749.400 |
8/8/2024 | 33,15 | 33,38 | +0,79% | 32,87 | 33,42 | 33,15 | 33,38 | 33,39 | 1.498 | 972.642.100 |
7/8/2024 | 32,81 | 33,12 | +2,25% | 32,66 | 33,31 | 32,99 | 33,00 | 33,15 | 2.098 | 1.142.915.500 |
6/8/2024 | 32,95 | 32,39 | -0,67% | 32,39 | 33,00 | 32,56 | 32,38 | 32,39 | 1.306 | 695.184.700 |
5/8/2024 | 32,65 | 32,61 | -2,66% | 31,64 | 33,19 | 32,59 | 32,61 | 32,89 | 2.202 | 1.424.862.800 |
2/8/2024 | 33,41 | 33,50 | +0,27% | 32,80 | 33,75 | 33,39 | 33,42 | 33,51 | 1.942 | 1.084.735.600 |
1/8/2024 | 33,75 | 33,41 | -1,01% | 33,40 | 34,13 | 33,71 | 33,40 | 33,55 | 1.994 | 1.010.986.500 |
31/7/2024 | 32,58 | 33,75 | +3,62% | 32,50 | 33,88 | 33,35 | 33,74 | 33,76 | 2.574 | 1.681.292.100 |
30/7/2024 | 33,07 | 32,57 | -0,94% | 32,22 | 33,08 | 32,59 | 32,55 | 32,69 | 1.259 | 755.839.700 |
29/7/2024 | 33,11 | 32,88 | -0,66% | 32,55 | 33,15 | 32,81 | 32,87 | 32,88 | 1.233 | 787.847.600 |
26/7/2024 | 32,57 | 33,10 | +1,63% | 32,49 | 33,10 | 32,77 | 33,01 | 33,11 | 1.096 | 761.667.100 |
25/7/2024 | 32,82 | 32,57 | -0,85% | 32,51 | 32,98 | 32,64 | 32,54 | 32,68 | 1.042 | 618.966.900 |
24/7/2024 | 32,90 | 32,85 | -0,61% | 32,50 | 32,95 | 32,77 | 32,84 | 32,86 | 1.122 | 684.437.300 |
23/7/2024 | 33,39 | 33,05 | -1,02% | 33,00 | 33,39 | 33,07 | 33,05 | 33,25 | 1.104 | 742.850.300 |
22/7/2024 | 33,35 | 33,39 | +0,30% | 33,14 | 33,44 | 33,32 | 33,33 | 33,40 | 867 | 530.788.400 |
19/7/2024 | 33,46 | 33,29 | +0,03% | 33,05 | 33,68 | 33,30 | 33,13 | 33,30 | 982 | 594.527.400 |
18/7/2024 | 34,69 | 33,28 | -4,26% | 33,09 | 34,69 | 33,48 | 33,27 | 33,40 | 2.361 | 2.596.325.400 |
17/7/2024 | 34,05 | 34,76 | +2,09% | 33,79 | 34,78 | 34,41 | 34,71 | 34,76 | 2.041 | 1.469.194.900 |
16/7/2024 | 34,04 | 34,05 | +0,27% | 33,87 | 34,33 | 34,08 | 33,99 | 34,05 | 932 | 674.126.600 |
15/7/2024 | 34,17 | 33,96 | -0,70% | 33,96 | 34,38 | 34,12 | 33,95 | 34,05 | 1.382 | 860.546.900 |
12/7/2024 | 33,70 | 34,20 | +1,48% | 33,65 | 34,26 | 34,03 | 34,20 | 34,25 | 2.187 | 1.243.133.800 |
11/7/2024 | 33,11 | 33,70 | +1,81% | 33,11 | 33,77 | 33,45 | 33,64 | 33,70 | 1.833 | 966.599.200 |
10/7/2024 | 33,22 | 33,10 | -0,36% | 33,06 | 33,42 | 33,25 | 33,10 | 33,24 | 1.380 | 775.407.600 |
9/7/2024 | 33,29 | 33,22 | -0,81% | 32,88 | 33,44 | 33,17 | 33,21 | 33,27 | 1.347 | 843.568.900 |
8/7/2024 | 33,50 | 33,49 | -0,03% | 33,11 | 33,68 | 33,40 | 33,49 | 33,50 | 2.057 | 1.187.342.900 |
5/7/2024 | 33,56 | 33,50 | -0,45% | 33,10 | 33,79 | 33,42 | 33,50 | 33,59 | 1.668 | 836.020.500 |
4/7/2024 | 32,66 | 33,65 | +3,06% | 32,66 | 34,00 | 33,62 | 33,65 | 33,69 | 2.485 | 1.583.822.000 |
3/7/2024 | 32,09 | 32,65 | +2,06% | 32,09 | 32,70 | 32,51 | 32,53 | 32,65 | 1.642 | 1.094.789.300 |
2/7/2024 | 31,63 | 31,99 | +1,23% | 31,62 | 32,15 | 31,97 | 31,95 | 31,99 | 1.532 | 819.233.400 |
1/7/2024 | 32,65 | 31,60 | -2,29% | 31,60 | 32,70 | 32,07 | 31,60 | 31,68 | 4.562 | 2.487.627.500 |
28/6/2024 | 32,06 | 32,34 | +0,62% | 31,89 | 32,44 | 32,27 | 32,24 | 32,35 | 1.791 | 814.531.300 |
27/6/2024 | 32,28 | 32,14 | -0,43% | 31,92 | 32,76 | 32,18 | 32,13 | 32,20 | 2.241 | 1.219.083.100 |
26/6/2024 | 32,70 | 32,28 | -1,56% | 32,25 | 32,72 | 32,40 | 32,27 | 32,29 | 1.730 | 834.991.000 |
25/6/2024 | 32,75 | 32,79 | +0,28% | 32,41 | 32,85 | 32,63 | 32,79 | 32,80 | 1.976 | 1.048.993.200 |
24/6/2024 | 31,08 | 32,70 | +5,45% | 31,01 | 32,79 | 32,34 | 32,67 | 32,70 | 3.843 | 1.854.797.200 |
21/6/2024 | 30,76 | 31,01 | +0,62% | 30,67 | 31,10 | 30,85 | 30,91 | 31,02 | 1.465 | 736.850.400 |
20/6/2024 | 30,70 | 30,82 | +0,39% | 30,62 | 31,21 | 30,81 | 30,66 | 30,82 | 1.784 | 1.000.911.700 |
19/6/2024 | 30,30 | 30,70 | +1,39% | 30,15 | 30,70 | 30,38 | 30,60 | 30,72 | 1.724 | 776.007.500 |
18/6/2024 | 30,60 | 30,28 | -0,49% | 30,28 | 30,79 | 30,49 | 30,28 | 30,39 | 1.350 | 629.675.300 |
17/6/2024 | 30,46 | 30,43 | -0,29% | 30,12 | 30,62 | 30,37 | 30,43 | 30,53 | 1.503 | 763.365.000 |
14/6/2024 | 30,56 | 30,52 | +0,07% | 30,07 | 30,72 | 30,34 | 30,45 | 30,52 | 1.804 | 950.213.600 |
13/6/2024 | 30,80 | 30,50 | -0,16% | 30,36 | 30,80 | 30,51 | 30,50 | 30,56 | 1.362 | 828.307.300 |
12/6/2024 | 31,03 | 30,55 | -0,81% | 30,46 | 31,20 | 30,72 | 30,51 | 30,55 | 2.389 | 1.139.588.900 |
11/6/2024 | 30,92 | 30,80 | 0,00% | 30,70 | 31,00 | 30,83 | 30,80 | 30,94 | 1.776 | 965.286.200 |
10/6/2024 | 31,14 | 30,80 | -0,93% | 30,70 | 31,20 | 30,85 | 30,79 | 30,82 | 1.750 | 991.767.300 |
7/6/2024 | 31,26 | 31,09 | -0,64% | 31,00 | 31,36 | 31,15 | 31,06 | 31,10 | 1.831 | 996.529.600 |
6/6/2024 | 31,32 | 31,29 | +0,03% | 31,17 | 31,69 | 31,40 | 31,29 | 31,32 | 2.424 | 1.205.113.300 |
5/6/2024 | 31,70 | 31,28 | -1,36% | 31,19 | 31,90 | 31,49 | 31,28 | 31,39 | 2.255 | 1.087.379.800 |
4/6/2024 | 32,27 | 31,71 | -1,70% | 31,65 | 32,42 | 31,81 | 31,70 | 31,73 | 1.985 | 952.171.600 |
3/6/2024 | 31,76 | 32,26 | +2,28% | 31,68 | 32,60 | 32,24 | 32,11 | 32,27 | 4.116 | 1.976.052.400 |
31/5/2024 | 32,14 | 31,54 | -1,78% | 31,54 | 32,69 | 31,71 | 31,53 | 31,56 | 3.029 | 4.575.852.100 |
29/5/2024 | 31,85 | 32,11 | +0,85% | 31,82 | 32,26 | 32,07 | 32,07 | 32,14 | 2.857 | 1.331.024.600 |
28/5/2024 | 32,55 | 31,84 | -1,97% | 31,81 | 32,88 | 32,06 | 31,83 | 31,91 | 2.033 | 1.258.097.300 |
27/5/2024 | 32,60 | 32,48 | -0,31% | 32,32 | 32,75 | 32,53 | 32,48 | 32,58 | 1.015 | 514.974.500 |
24/5/2024 | 32,71 | 32,58 | -0,58% | 32,58 | 32,97 | 32,74 | 32,57 | 32,76 | 1.529 | 801.606.500 |
23/5/2024 | 32,70 | 32,77 | +0,40% | 32,42 | 32,89 | 32,62 | 32,62 | 32,77 | 2.100 | 991.497.100 |
22/5/2024 | 33,30 | 32,64 | -1,98% | 32,58 | 33,30 | 32,79 | 32,59 | 32,64 | 1.974 | 1.038.401.300 |
21/5/2024 | 33,11 | 33,30 | +0,60% | 32,84 | 33,43 | 33,19 | 33,18 | 33,30 | 2.312 | 1.170.366.100 |
20/5/2024 | 32,55 | 33,10 | +1,97% | 32,49 | 33,30 | 33,02 | 33,01 | 33,10 | 1.743 | 888.292.600 |
17/5/2024 | 33,00 | 32,46 | -1,01% | 32,46 | 33,00 | 32,61 | 32,45 | 32,55 | 1.316 | 640.136.800 |
16/5/2024 | 32,42 | 32,79 | +1,42% | 32,27 | 32,99 | 32,69 | 32,79 | 32,94 | 2.153 | 1.227.170.100 |
15/5/2024 | 32,00 | 32,33 | +1,03% | 31,97 | 32,75 | 32,30 | 32,33 | 32,34 | 2.592 | 1.554.555.000 |
14/5/2024 | 32,63 | 32,00 | -1,81% | 31,89 | 32,90 | 32,23 | 32,00 | 32,04 | 1.468 | 986.668.700 |
13/5/2024 | 32,64 | 32,59 | -0,12% | 32,52 | 33,38 | 32,86 | 32,54 | 32,66 | 1.719 | 1.021.477.200 |
10/5/2024 | 32,46 | 32,63 | -0,12% | 31,85 | 32,75 | 32,45 | 32,53 | 32,63 | 2.304 | 1.537.169.300 |
9/5/2024 | 32,70 | 32,67 | +1,71% | 31,60 | 32,94 | 32,31 | 32,61 | 32,67 | 3.091 | 2.147.989.300 |
8/5/2024 | 31,75 | 32,12 | +1,32% | 31,22 | 32,30 | 31,86 | 31,99 | 32,14 | 2.443 | 1.454.075.000 |
7/5/2024 | 31,76 | 31,70 | +0,25% | 31,62 | 32,08 | 31,78 | 31,69 | 31,82 | 1.628 | 960.682.200 |
6/5/2024 | 31,53 | 31,62 | +0,29% | 31,47 | 32,05 | 31,69 | 31,62 | 31,66 | 2.000 | 1.077.363.100 |
3/5/2024 | 31,14 | 31,53 | +1,87% | 31,14 | 31,84 | 31,47 | 31,53 | 31,63 | 2.872 | 2.055.501.500 |
2/5/2024 | 30,70 | 30,95 | +1,01% | 30,45 | 31,30 | 30,77 | 30,94 | 30,95 | 3.520 | 1.980.313.100 |
30/4/2024 | 31,54 | 30,64 | -7,88% | 30,26 | 31,54 | 30,65 | 30,60 | 30,68 | 4.282 | 2.825.353.500 |
29/4/2024 | 33,26 | 33,26 | +0,94% | 33,12 | 33,69 | 33,35 | 33,26 | 33,35 | 2.499 | 1.933.035.900 |
26/4/2024 | 32,80 | 32,95 | +0,55% | 32,80 | 33,46 | 33,09 | 32,95 | 33,01 | 2.352 | 1.261.599.000 |
25/4/2024 | 33,19 | 32,77 | -1,32% | 32,43 | 33,38 | 32,73 | 32,66 | 32,78 | 2.296 | 1.570.742.700 |
24/4/2024 | 33,35 | 33,21 | -0,42% | 33,21 | 34,04 | 33,55 | 33,20 | 33,28 | 2.716 | 1.442.977.100 |
23/4/2024 | 33,69 | 33,35 | -0,83% | 32,84 | 33,78 | 33,23 | 33,30 | 33,41 | 3.114 | 1.918.658.400 |
22/4/2024 | 33,41 | 33,63 | +0,66% | 33,08 | 33,81 | 33,48 | 33,62 | 33,63 | 2.624 | 1.824.896.700 |
19/4/2024 | 32,82 | 33,41 | +1,74% | 32,82 | 33,51 | 33,27 | 33,30 | 33,43 | 1.663 | 987.665.300 |
18/4/2024 | 33,80 | 32,84 | -2,58% | 32,61 | 33,92 | 33,14 | 32,83 | 33,04 | 2.708 | 1.883.062.200 |
17/4/2024 | 34,01 | 33,71 | -0,33% | 33,68 | 34,38 | 33,97 | 33,70 | 33,71 | 1.962 | 1.418.386.400 |
16/4/2024 | 33,82 | 33,82 | -0,73% | 33,56 | 34,03 | 33,82 | 33,80 | 33,90 | 2.100 | 1.154.665.400 |
15/4/2024 | 34,44 | 34,07 | -0,50% | 33,80 | 34,44 | 34,08 | 34,00 | 34,08 | 2.767 | 1.377.692.200 |
12/4/2024 | 35,24 | 34,24 | -2,81% | 34,20 | 35,42 | 34,59 | 34,24 | 34,44 | 2.204 | 1.419.253.100 |
11/4/2024 | 35,00 | 35,23 | +1,00% | 34,80 | 35,41 | 35,15 | 35,18 | 35,30 | 1.124 | 839.846.900 |
10/4/2024 | 35,47 | 34,88 | -1,64% | 34,83 | 35,47 | 35,02 | 34,87 | 34,99 | 1.661 | 1.468.005.300 |
9/4/2024 | 34,98 | 35,46 | +1,93% | 34,97 | 35,55 | 35,28 | 35,25 | 35,46 | 1.384 | 939.742.100 |
8/4/2024 | 34,20 | 34,79 | +2,35% | 34,10 | 34,85 | 34,55 | 34,67 | 34,80 | 2.164 | 1.410.004.900 |
5/4/2024 | 34,07 | 33,99 | +0,35% | 33,92 | 34,40 | 34,07 | 33,93 | 34,14 | 1.527 | 890.287.600 |
4/4/2024 | 33,84 | 33,87 | +0,80% | 33,61 | 34,39 | 33,98 | 33,79 | 33,89 | 1.774 | 1.089.132.200 |
3/4/2024 | 33,80 | 33,60 | -0,03% | 33,50 | 34,36 | 33,79 | 33,58 | 33,60 | 2.126 | 1.325.306.800 |
2/4/2024 | 33,99 | 33,61 | -0,88% | 33,31 | 34,45 | 33,67 | 33,60 | 33,68 | 2.446 | 1.982.023.100 |
1/4/2024 | 35,05 | 33,91 | -1,91% | 33,87 | 35,86 | 34,53 | 33,91 | 34,00 | 4.099 | 2.856.084.600 |
28/3/2024 | 33,77 | 34,57 | +3,04% | 33,61 | 34,74 | 34,33 | 34,50 | 34,58 | 2.075 | 1.466.135.100 |
27/3/2024 | 33,71 | 33,55 | +0,39% | 33,04 | 33,79 | 33,42 | 33,53 | 33,58 | 2.280 | 1.602.597.200 |
26/3/2024 | 33,19 | 33,42 | +0,81% | 33,18 | 34,28 | 33,71 | 33,42 | 33,68 | 1.634 | 1.061.243.400 |
25/3/2024 | 33,45 | 33,15 | -0,45% | 33,15 | 33,68 | 33,41 | 33,15 | 33,20 | 980 | 750.205.100 |
22/3/2024 | 33,56 | 33,30 | -0,75% | 33,20 | 33,88 | 33,38 | 33,30 | 33,45 | 1.190 | 795.934.700 |
21/3/2024 | 33,75 | 33,55 | -0,36% | 33,33 | 33,96 | 33,60 | 33,55 | 33,70 | 1.642 | 1.020.876.000 |
20/3/2024 | 33,21 | 33,67 | +1,78% | 33,05 | 33,70 | 33,31 | 33,59 | 33,67 | 1.440 | 1.087.073.800 |
19/3/2024 | 33,03 | 33,08 | +0,21% | 32,67 | 33,39 | 33,03 | 33,08 | 33,20 | 1.412 | 1.375.709.400 |
18/3/2024 | 32,48 | 33,01 | +1,88% | 32,36 | 33,15 | 32,75 | 33,01 | 33,03 | 1.850 | 1.267.150.400 |
15/3/2024 | 32,33 | 32,40 | +1,19% | 32,17 | 32,94 | 32,50 | 32,35 | 32,40 | 2.321 | 2.839.863.400 |
14/3/2024 | 32,77 | 32,02 | -2,35% | 31,40 | 33,04 | 31,99 | 32,01 | 32,06 | 4.937 | 3.416.616.100 |
13/3/2024 | 33,80 | 32,79 | -3,27% | 32,60 | 33,89 | 33,23 | 32,79 | 32,92 | 6.288 | 6.012.341.600 |
12/3/2024 | 35,60 | 33,90 | -6,51% | 33,18 | 35,60 | 33,88 | 33,90 | 33,94 | 7.049 | 5.349.218.000 |
11/3/2024 | 36,50 | 36,26 | -0,66% | 35,85 | 36,60 | 36,19 | 36,26 | 36,30 | 2.322 | 1.743.725.800 |
8/3/2024 | 36,49 | 36,50 | 0,00% | 36,10 | 36,58 | 36,45 | 0,00 | 0,00 | 1.387 | 1.419.551.300 |
7/3/2024 | 36,43 | 36,50 | +0,16% | 36,24 | 36,57 | 36,45 | 36,36 | 36,50 | 2.057 | 1.590.000.600 |
6/3/2024 | 36,49 | 36,44 | +0,11% | 36,20 | 36,55 | 36,44 | 36,37 | 36,47 | 2.291 | 2.046.604.900 |
5/3/2024 | 36,27 | 36,40 | +0,61% | 36,06 | 36,59 | 36,43 | 36,26 | 36,40 | 1.566 | 1.257.288.900 |
4/3/2024 | 36,36 | 36,18 | -0,50% | 35,70 | 36,88 | 36,12 | 36,12 | 36,19 | 2.543 | 1.810.542.900 |
1/3/2024 | 36,13 | 36,36 | +1,31% | 35,80 | 36,65 | 36,21 | 36,22 | 36,40 | 2.586 | 1.955.042.800 |
29/2/2024 | 36,37 | 35,89 | -1,29% | 35,68 | 36,52 | 35,94 | 35,88 | 35,90 | 1.796 | 4.703.994.600 |
28/2/2024 | 36,00 | 36,36 | +0,92% | 35,92 | 36,65 | 36,35 | 36,32 | 36,40 | 2.147 | 1.493.877.400 |
27/2/2024 | 35,22 | 36,03 | +2,36% | 35,22 | 36,18 | 35,93 | 36,02 | 36,03 | 1.761 | 1.190.553.900 |
26/2/2024 | 34,93 | 35,20 | +0,74% | 34,76 | 35,67 | 35,28 | 35,20 | 35,36 | 1.605 | 1.376.836.100 |
23/2/2024 | 35,73 | 34,94 | -1,63% | 34,70 | 35,82 | 35,04 | 0,00 | 0,00 | 2.069 | 1.174.913.400 |
22/2/2024 | 34,32 | 35,52 | +4,16% | 34,24 | 35,62 | 35,14 | 35,52 | 35,61 | 2.231 | 1.693.842.000 |
21/2/2024 | 34,21 | 34,10 | -0,32% | 33,86 | 34,46 | 34,13 | 34,10 | 34,14 | 1.873 | 1.177.617.400 |
20/2/2024 | 34,55 | 34,21 | -0,98% | 34,20 | 34,96 | 34,55 | 34,21 | 34,25 | 3.185 | 1.828.870.900 |
19/2/2024 | 33,56 | 34,55 | +3,29% | 33,50 | 34,70 | 34,16 | 34,54 | 34,55 | 1.947 | 1.488.022.500 |
16/2/2024 | 33,15 | 33,45 | +1,15% | 32,73 | 33,71 | 33,27 | 33,45 | 33,47 | 1.803 | 1.198.431.400 |
15/2/2024 | 32,85 | 33,07 | +0,95% | 32,71 | 33,29 | 33,01 | 33,05 | 33,08 | 2.293 | 1.389.061.000 |
14/2/2024 | 33,61 | 32,76 | -2,41% | 32,56 | 33,75 | 32,85 | 32,76 | 32,80 | 2.621 | 1.670.938.800 |
9/2/2024 | 33,28 | 33,57 | +0,90% | 33,23 | 33,98 | 33,63 | 0,00 | 0,00 | 2.416 | 1.284.955.100 |
8/2/2024 | 34,05 | 33,27 | -2,29% | 33,24 | 34,42 | 33,59 | 33,27 | 33,37 | 2.494 | 2.072.344.100 |
7/2/2024 | 33,77 | 34,05 | +0,83% | 33,77 | 34,43 | 34,13 | 34,05 | 34,11 | 2.214 | 1.517.301.900 |
6/2/2024 | 33,42 | 33,77 | +1,05% | 33,42 | 34,50 | 34,02 | 33,77 | 33,84 | 2.422 | 2.251.090.200 |
5/2/2024 | 33,90 | 33,42 | -1,45% | 33,42 | 34,06 | 33,70 | 33,41 | 33,58 | 2.159 | 1.703.900.800 |
2/2/2024 | 34,15 | 33,91 | -0,56% | 33,11 | 34,17 | 33,74 | 33,91 | 34,00 | 4.005 | 2.807.676.000 |
1/2/2024 | 34,04 | 34,10 | +0,18% | 33,66 | 34,25 | 33,97 | 34,00 | 34,10 | 2.433 | 1.545.033.900 |
31/1/2024 | 33,43 | 34,04 | +1,82% | 33,21 | 34,11 | 33,70 | 33,87 | 34,05 | 2.747 | 1.831.076.900 |
30/1/2024 | 33,56 | 33,43 | -0,33% | 33,15 | 33,79 | 33,37 | 33,35 | 33,43 | 2.037 | 1.336.884.900 |
29/1/2024 | 34,35 | 33,54 | -2,16% | 33,42 | 34,39 | 33,69 | 33,54 | 33,67 | 2.935 | 2.373.603.000 |
26/1/2024 | 34,85 | 34,28 | -1,52% | 34,26 | 35,02 | 34,54 | 34,28 | 34,36 | 2.050 | 1.373.735.200 |
25/1/2024 | 35,02 | 34,81 | -0,60% | 34,61 | 35,07 | 34,81 | 34,76 | 34,81 | 2.094 | 1.129.947.600 |
24/1/2024 | 35,19 | 35,02 | -0,31% | 34,69 | 35,51 | 35,07 | 34,74 | 35,02 | 2.133 | 1.396.940.100 |
23/1/2024 | 34,53 | 35,13 | +1,91% | 34,53 | 35,45 | 35,16 | 35,11 | 35,14 | 1.970 | 1.199.996.600 |
22/1/2024 | 35,03 | 34,47 | -0,92% | 34,25 | 35,28 | 34,58 | 34,47 | 34,50 | 2.434 | 1.686.604.500 |