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.
LUPA3F - LUPATECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,26 | 1,24 | -0,80% | 1,24 | 1,28 | 1,25 | 1,23 | 1,28 | 6.878 | 40.014.162 |
| 20/1/2025 | 1,29 | 1,25 | -1,57% | 1,24 | 1,29 | 1,25 | 1,25 | 1,28 | 6.283 | 37.150.586 |
| 17/1/2025 | 1,22 | 1,27 | +1,60% | 1,22 | 1,28 | 1,24 | 1,23 | 1,27 | 3.569 | 21.163.563 |
| 16/1/2025 | 1,27 | 1,25 | -1,57% | 1,23 | 1,28 | 1,26 | 1,23 | 1,27 | 4.374 | 28.841.808 |
| 15/1/2025 | 1,24 | 1,27 | +2,42% | 1,24 | 1,29 | 1,26 | 1,25 | 1,27 | 4.064 | 27.285.399 |
| 14/1/2025 | 1,26 | 1,24 | -2,36% | 1,19 | 1,30 | 1,27 | 1,21 | 1,26 | 7.653 | 46.673.017 |
| 13/1/2025 | 1,28 | 1,27 | +0,79% | 1,24 | 1,31 | 1,26 | 1,27 | 1,31 | 13.347 | 87.110.711 |
| 10/1/2025 | 1,27 | 1,26 | 0,00% | 1,22 | 1,28 | 1,25 | 1,23 | 1,28 | 5.426 | 36.164.921 |
| 9/1/2025 | 1,27 | 1,26 | +4,13% | 1,22 | 1,27 | 1,23 | 1,22 | 1,26 | 3.608 | 20.526.477 |
| 8/1/2025 | 1,24 | 1,21 | -4,72% | 1,21 | 1,26 | 1,24 | 1,21 | 1,24 | 7.284 | 42.287.319 |
| 7/1/2025 | 1,24 | 1,27 | +3,25% | 1,24 | 1,28 | 1,26 | 1,24 | 1,27 | 6.733 | 38.583.350 |
| 6/1/2025 | 1,27 | 1,23 | -1,60% | 1,22 | 1,27 | 1,23 | 1,23 | 1,25 | 8.826 | 49.120.882 |
| 3/1/2025 | 1,26 | 1,25 | +0,81% | 1,22 | 1,31 | 1,28 | 1,22 | 1,27 | 4.254 | 25.441.654 |
| 2/1/2025 | 1,17 | 1,24 | +4,20% | 1,17 | 1,36 | 1,30 | 1,24 | 1,28 | 257 | 1.405.228 |
| 30/12/2024 | 1,21 | 1,19 | +1,71% | 1,17 | 1,22 | 1,19 | 1,19 | 1,21 | 45 | 97.538 |
| 27/12/2024 | 1,20 | 1,17 | +1,74% | 1,15 | 1,21 | 1,17 | 1,16 | 1,19 | 48 | 102.082 |
| 26/12/2024 | 1,23 | 1,15 | -4,96% | 1,15 | 1,24 | 1,18 | 1,15 | 1,20 | 53 | 90.921 |
| 23/12/2024 | 1,24 | 1,21 | -0,82% | 1,19 | 1,24 | 1,20 | 1,21 | 1,24 | 65 | 189.829 |
| 20/12/2024 | 1,21 | 1,22 | +2,52% | 1,20 | 1,23 | 1,21 | 1,22 | 1,24 | 31 | 72.540 |
| 19/12/2024 | 1,21 | 1,19 | 0,00% | 1,19 | 1,23 | 1,21 | 1,19 | 1,22 | 30 | 87.748 |
| 18/12/2024 | 1,23 | 1,19 | -5,56% | 1,19 | 1,27 | 1,22 | 1,19 | 1,22 | 56 | 126.807 |
| 17/12/2024 | 1,27 | 1,26 | +0,80% | 1,22 | 1,28 | 1,25 | 1,26 | 1,29 | 94 | 426.503 |
| 16/12/2024 | 1,30 | 1,25 | -2,34% | 1,23 | 1,30 | 1,27 | 1,24 | 1,25 | 1.064 | 6.074.954 |
| 13/12/2024 | 1,27 | 1,28 | +0,79% | 1,27 | 1,31 | 1,28 | 1,28 | 1,30 | 55 | 161.977 |
| 12/12/2024 | 1,28 | 1,27 | -3,79% | 1,27 | 1,32 | 1,29 | 1,27 | 1,29 | 65 | 190.954 |
| 11/12/2024 | 1,27 | 1,32 | +1,54% | 1,27 | 1,33 | 1,31 | 1,30 | 1,32 | 195 | 1.274.917 |
| 10/12/2024 | 1,25 | 1,30 | -1,52% | 1,25 | 1,34 | 1,31 | 1,30 | 1,32 | 763 | 3.952.897 |
| 9/12/2024 | 1,33 | 1,32 | 0,00% | 1,30 | 1,34 | 1,32 | 1,31 | 1,32 | 618 | 3.488.367 |
| 6/12/2024 | 1,31 | 1,32 | -0,75% | 1,31 | 1,36 | 1,34 | 1,32 | 1,35 | 3.170 | 20.878.738 |
| 5/12/2024 | 1,31 | 1,33 | +0,76% | 1,31 | 1,38 | 1,32 | 1,33 | 1,36 | 3.559 | 19.226.581 |
| 4/12/2024 | 1,35 | 1,32 | -0,75% | 1,31 | 1,35 | 1,32 | 1,31 | 1,33 | 2.675 | 14.860.757 |
| 3/12/2024 | 1,32 | 1,33 | -0,75% | 1,31 | 1,35 | 1,33 | 1,31 | 1,33 | 2.858 | 15.362.755 |
| 2/12/2024 | 1,34 | 1,34 | +0,75% | 1,32 | 1,43 | 1,34 | 1,32 | 1,34 | 296 | 1.321.761 |
| 29/11/2024 | 1,34 | 1,33 | +3,91% | 1,30 | 1,35 | 1,32 | 1,30 | 1,33 | 5.764 | 28.424.939 |
| 28/11/2024 | 1,40 | 1,28 | -8,57% | 1,26 | 1,40 | 1,36 | 1,28 | 1,33 | 9.780 | 48.823.337 |
| 27/11/2024 | 1,42 | 1,40 | -2,10% | 1,38 | 1,45 | 1,43 | 1,39 | 1,40 | 5.624 | 32.475.191 |
| 26/11/2024 | 1,47 | 1,43 | -3,38% | 1,42 | 1,47 | 1,46 | 1,42 | 1,45 | 9.303 | 54.893.464 |
| 25/11/2024 | 1,45 | 1,48 | +2,07% | 1,43 | 1,48 | 1,46 | 1,45 | 1,48 | 956 | 5.877.347 |
| 22/11/2024 | 1,34 | 1,45 | +7,41% | 1,34 | 1,47 | 1,37 | 1,42 | 1,46 | 175 | 772.790 |
| 21/11/2024 | 1,35 | 1,35 | +0,75% | 1,34 | 1,41 | 1,37 | 1,35 | 1,37 | 4.431 | 30.226.516 |
| 19/11/2024 | 1,35 | 1,34 | 0,00% | 1,32 | 1,38 | 1,34 | 1,38 | 1,40 | 45 | 114.828 |
| 18/11/2024 | 1,30 | 1,34 | 0,00% | 1,30 | 1,39 | 1,32 | 1,32 | 1,33 | 74 | 154.243 |
| 14/11/2024 | 1,34 | 1,34 | -0,74% | 1,31 | 1,38 | 1,33 | 1,32 | 1,34 | 60 | 165.356 |
| 13/11/2024 | 1,38 | 1,35 | -2,17% | 1,35 | 1,38 | 1,36 | 1,35 | 1,37 | 74 | 147.701 |
| 12/11/2024 | 1,40 | 1,38 | -1,43% | 1,37 | 1,40 | 1,37 | 1,36 | 1,38 | 57 | 134.368 |
| 11/11/2024 | 1,39 | 1,40 | +1,45% | 1,39 | 1,41 | 1,39 | 1,38 | 1,40 | 65 | 148.184 |
| 8/11/2024 | 1,41 | 1,38 | -2,13% | 1,38 | 1,41 | 1,39 | 1,38 | 1,41 | 59 | 137.969 |
| 7/11/2024 | 1,47 | 1,41 | -3,42% | 1,41 | 1,48 | 1,43 | 1,41 | 1,45 | 68 | 213.243 |
| 6/11/2024 | 1,48 | 1,46 | 0,00% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 56 | 163.886 |
| 5/11/2024 | 1,51 | 1,46 | -2,01% | 1,46 | 1,51 | 1,48 | 1,46 | 1,49 | 63 | 178.277 |
| 4/11/2024 | 1,45 | 1,49 | +4,20% | 1,44 | 1,51 | 1,48 | 1,46 | 1,49 | 85 | 249.282 |
| 1/11/2024 | 1,43 | 1,43 | -1,38% | 1,43 | 1,46 | 1,43 | 1,42 | 1,44 | 57 | 108.038 |
| 31/10/2024 | 1,46 | 1,45 | -0,68% | 1,45 | 1,50 | 1,47 | 1,45 | 1,47 | 38 | 164.371 |
| 30/10/2024 | 1,47 | 1,46 | 0,00% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 43 | 192.030 |
| 29/10/2024 | 1,52 | 1,46 | -2,67% | 1,46 | 1,53 | 1,48 | 1,46 | 1,48 | 88 | 321.016 |
| 28/10/2024 | 1,55 | 1,50 | -2,60% | 1,50 | 1,55 | 1,52 | 1,50 | 1,52 | 40 | 106.498 |
| 25/10/2024 | 1,49 | 1,54 | +3,36% | 1,49 | 1,62 | 1,54 | 1,51 | 1,54 | 72 | 263.314 |
| 24/10/2024 | 1,53 | 1,49 | -2,61% | 1,48 | 1,63 | 1,55 | 1,49 | 1,52 | 366 | 2.101.941 |
| 23/10/2024 | 1,39 | 1,53 | +10,07% | 1,38 | 1,70 | 1,52 | 1,50 | 1,53 | 264 | 1.165.716 |
| 22/10/2024 | 1,40 | 1,39 | -1,42% | 1,37 | 1,40 | 1,38 | 1,38 | 1,39 | 60 | 219.701 |
| 21/10/2024 | 1,40 | 1,41 | 0,00% | 1,39 | 1,42 | 1,40 | 1,39 | 1,41 | 68 | 285.719 |
| 18/10/2024 | 1,42 | 1,41 | 0,00% | 1,39 | 1,42 | 1,40 | 1,39 | 1,41 | 44 | 127.550 |
| 17/10/2024 | 1,43 | 1,41 | -0,70% | 1,39 | 1,43 | 1,40 | 1,40 | 1,41 | 33 | 75.586 |
| 16/10/2024 | 1,41 | 1,42 | -0,70% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 79 | 177.203 |
| 15/10/2024 | 1,42 | 1,43 | +0,70% | 1,41 | 1,43 | 1,42 | 1,41 | 1,43 | 25 | 31.995 |
| 14/10/2024 | 1,40 | 1,42 | -0,70% | 1,40 | 1,44 | 1,42 | 1,41 | 1,42 | 93 | 255.820 |
| 11/10/2024 | 1,43 | 1,43 | +0,70% | 1,40 | 1,43 | 1,42 | 1,41 | 1,43 | 47 | 108.339 |
| 10/10/2024 | 1,42 | 1,42 | 0,00% | 1,41 | 1,45 | 1,42 | 1,41 | 1,42 | 69 | 187.741 |
| 9/10/2024 | 1,42 | 1,42 | -0,70% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 92 | 231.942 |
| 8/10/2024 | 1,51 | 1,43 | -5,30% | 1,42 | 1,53 | 1,44 | 1,43 | 1,45 | 318 | 1.522.318 |
| 7/10/2024 | 1,43 | 1,51 | +7,86% | 1,42 | 1,58 | 1,49 | 1,49 | 1,53 | 511 | 2.713.112 |
| 4/10/2024 | 1,42 | 1,40 | 0,00% | 1,38 | 1,42 | 1,40 | 1,40 | 1,42 | 53 | 184.638 |
| 3/10/2024 | 1,42 | 1,40 | -1,41% | 1,40 | 1,42 | 1,40 | 1,40 | 1,41 | 96 | 158.818 |
| 2/10/2024 | 1,40 | 1,42 | 0,00% | 1,40 | 1,42 | 1,41 | 1,40 | 1,42 | 54 | 103.520 |
| 1/10/2024 | 1,43 | 1,42 | 0,00% | 1,38 | 1,43 | 1,39 | 1,40 | 1,42 | 69 | 342.069 |
| 30/9/2024 | 1,40 | 1,42 | +1,43% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 70 | 157.423 |
| 26/9/2024 | 1,42 | 1,40 | -0,71% | 1,37 | 1,42 | 1,39 | 1,40 | 1,42 | 83 | 444.466 |
| 25/9/2024 | 1,42 | 1,41 | -0,70% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 38 | 102.270 |
| 24/9/2024 | 1,43 | 1,42 | 0,00% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 42 | 96.605 |
| 23/9/2024 | 1,44 | 1,42 | 0,00% | 1,40 | 1,44 | 1,41 | 1,40 | 1,43 | 34 | 88.416 |
| 20/9/2024 | 1,44 | 1,42 | 0,00% | 1,40 | 1,45 | 1,42 | 1,41 | 1,42 | 63 | 186.338 |
| 19/9/2024 | 1,43 | 1,42 | 0,00% | 1,42 | 1,48 | 1,44 | 1,42 | 1,44 | 90 | 180.748 |
| 18/9/2024 | 1,43 | 1,42 | -2,07% | 1,40 | 1,45 | 1,42 | 1,42 | 1,44 | 99 | 345.625 |
| 17/9/2024 | 1,46 | 1,45 | -0,68% | 1,43 | 1,46 | 1,43 | 1,43 | 1,45 | 76 | 150.562 |
| 16/9/2024 | 1,45 | 1,46 | 0,00% | 1,43 | 1,46 | 1,44 | 1,45 | 1,46 | 70 | 245.545 |
| 13/9/2024 | 1,46 | 1,46 | 0,00% | 1,44 | 1,46 | 1,45 | 1,46 | 1,47 | 132 | 1.114.132 |
| 12/9/2024 | 1,48 | 1,46 | -0,68% | 1,43 | 1,48 | 1,44 | 1,44 | 1,45 | 65 | 271.980 |
| 11/9/2024 | 1,46 | 1,47 | 0,00% | 1,43 | 1,48 | 1,44 | 1,45 | 1,47 | 84 | 396.494 |
| 10/9/2024 | 1,50 | 1,47 | -1,34% | 1,45 | 1,50 | 1,48 | 1,46 | 1,47 | 468 | 5.326.367 |
| 9/9/2024 | 1,53 | 1,49 | -1,32% | 1,45 | 1,53 | 1,48 | 1,46 | 1,49 | 135 | 366.237 |
| 6/9/2024 | 1,51 | 1,51 | -0,66% | 1,49 | 1,52 | 1,50 | 1,49 | 1,51 | 75 | 195.485 |
| 5/9/2024 | 1,52 | 1,52 | +0,66% | 1,49 | 1,52 | 1,51 | 1,49 | 1,53 | 487 | 1.716.436 |
| 4/9/2024 | 1,54 | 1,51 | -1,31% | 1,49 | 1,54 | 1,49 | 1,51 | 1,52 | 118 | 609.123 |
| 3/9/2024 | 1,53 | 1,53 | 0,00% | 1,50 | 1,54 | 1,51 | 1,51 | 1,53 | 327 | 1.818.794 |
| 2/9/2024 | 1,55 | 1,53 | 0,00% | 1,49 | 1,55 | 1,51 | 1,51 | 1,53 | 63 | 195.264 |
| 30/8/2024 | 1,50 | 1,53 | +2,00% | 1,50 | 1,55 | 1,53 | 1,50 | 1,54 | 60 | 154.018 |
| 29/8/2024 | 1,53 | 1,50 | -1,32% | 1,49 | 1,53 | 1,50 | 1,50 | 1,52 | 101 | 264.744 |
| 28/8/2024 | 1,52 | 1,52 | -3,18% | 1,51 | 1,54 | 1,52 | 1,52 | 1,54 | 65 | 175.572 |
| 27/8/2024 | 1,67 | 1,57 | -1,88% | 1,53 | 1,67 | 1,58 | 1,53 | 1,57 | 208 | 1.088.177 |
| 26/8/2024 | 1,62 | 1,60 | -0,62% | 1,58 | 1,62 | 1,60 | 1,58 | 1,60 | 81 | 483.097 |
| 23/8/2024 | 1,60 | 1,61 | +1,26% | 1,58 | 1,61 | 1,59 | 1,59 | 1,61 | 44 | 60.981 |
| 22/8/2024 | 1,60 | 1,59 | -1,24% | 1,57 | 1,61 | 1,59 | 1,56 | 1,60 | 2.117 | 27.210.891 |
| 21/8/2024 | 1,53 | 1,61 | +5,92% | 1,53 | 1,68 | 1,60 | 1,59 | 1,63 | 90 | 247.456 |
| 20/8/2024 | 1,58 | 1,52 | -1,94% | 1,50 | 1,58 | 1,54 | 1,52 | 1,54 | 140 | 560.284 |
| 19/8/2024 | 1,53 | 1,55 | 0,00% | 1,53 | 1,59 | 1,55 | 1,54 | 1,56 | 90 | 212.116 |
| 16/8/2024 | 1,64 | 1,55 | -1,90% | 1,52 | 1,64 | 1,55 | 1,53 | 1,55 | 104 | 409.380 |
| 15/8/2024 | 1,63 | 1,58 | -3,07% | 1,55 | 1,64 | 1,62 | 1,56 | 1,60 | 347 | 2.578.473 |
| 14/8/2024 | 1,61 | 1,63 | 0,00% | 1,61 | 1,68 | 1,65 | 1,63 | 1,64 | 4.574 | 33.824.635 |
| 13/8/2024 | 1,68 | 1,63 | -1,81% | 1,62 | 1,69 | 1,64 | 1,62 | 1,63 | 64 | 258.782 |
| 12/8/2024 | 1,69 | 1,66 | -1,78% | 1,63 | 1,69 | 1,67 | 1,65 | 1,67 | 106 | 928.411 |
| 9/8/2024 | 1,66 | 1,69 | +1,81% | 1,66 | 1,69 | 1,67 | 1,67 | 1,69 | 43 | 117.660 |
| 8/8/2024 | 1,68 | 1,66 | +0,61% | 1,65 | 1,69 | 1,67 | 1,66 | 1,67 | 558 | 3.973.996 |
| 7/8/2024 | 1,68 | 1,65 | -0,60% | 1,65 | 1,69 | 1,66 | 1,65 | 1,68 | 58 | 211.675 |
| 6/8/2024 | 1,66 | 1,66 | +1,84% | 1,63 | 1,69 | 1,64 | 1,63 | 1,65 | 1.015 | 6.013.560 |
| 5/8/2024 | 1,69 | 1,63 | -6,32% | 1,58 | 1,69 | 1,61 | 1,63 | 1,67 | 6.998 | 47.469.776 |
| 2/8/2024 | 1,75 | 1,74 | 0,00% | 1,70 | 1,75 | 1,71 | 1,71 | 1,75 | 3.168 | 96.975.335 |
| 1/8/2024 | 1,71 | 1,74 | -0,57% | 1,71 | 1,75 | 1,73 | 1,73 | 1,74 | 509 | 3.364.302 |
| 31/7/2024 | 1,75 | 1,75 | +1,74% | 1,73 | 1,79 | 1,76 | 1,73 | 1,77 | 2.946 | 25.664.686 |
| 30/7/2024 | 1,69 | 1,72 | 0,00% | 1,68 | 1,75 | 1,74 | 1,71 | 1,72 | 5.514 | 39.158.468 |
| 29/7/2024 | 1,81 | 1,72 | -4,97% | 1,72 | 1,81 | 1,74 | 1,72 | 1,76 | 1.379 | 11.779.586 |
| 26/7/2024 | 1,83 | 1,81 | 0,00% | 1,78 | 1,83 | 1,79 | 1,78 | 1,81 | 4.453 | 35.776.262 |
| 25/7/2024 | 1,85 | 1,81 | -1,09% | 1,78 | 1,85 | 1,81 | 1,78 | 1,82 | 5.519 | 47.829.287 |
| 24/7/2024 | 1,81 | 1,83 | +2,23% | 1,78 | 1,89 | 1,80 | 1,82 | 1,86 | 3.338 | 27.089.499 |
| 23/7/2024 | 1,89 | 1,79 | -4,79% | 1,77 | 1,89 | 1,83 | 1,77 | 1,81 | 92 | 286.898 |
| 22/7/2024 | 1,75 | 1,88 | +8,05% | 1,72 | 1,98 | 1,88 | 1,83 | 1,89 | 1.111 | 8.155.360 |
| 19/7/2024 | 1,75 | 1,74 | -0,57% | 1,72 | 1,77 | 1,74 | 1,72 | 1,74 | 43 | 133.913 |
| 18/7/2024 | 1,83 | 1,75 | -6,42% | 1,72 | 1,85 | 1,79 | 1,75 | 1,76 | 120 | 237.941 |
| 17/7/2024 | 1,95 | 1,87 | -4,10% | 1,85 | 2,09 | 2,00 | 1,87 | 1,89 | 244 | 1.138.564 |
| 16/7/2024 | 1,71 | 1,95 | +15,38% | 1,71 | 1,99 | 1,87 | 1,90 | 1,95 | 242 | 778.958 |
| 15/7/2024 | 1,68 | 1,69 | -1,17% | 1,68 | 1,72 | 1,70 | 1,69 | 1,71 | 42 | 125.174 |
| 12/7/2024 | 1,71 | 1,71 | +0,59% | 1,68 | 1,71 | 1,69 | 1,68 | 1,70 | 39 | 113.786 |
| 11/7/2024 | 1,74 | 1,70 | +1,80% | 1,68 | 1,74 | 1,69 | 1,68 | 1,72 | 37 | 87.073 |
| 10/7/2024 | 1,70 | 1,67 | -1,18% | 1,61 | 1,74 | 1,67 | 1,66 | 1,70 | 50 | 132.507 |
| 9/7/2024 | 1,69 | 1,69 | +0,60% | 1,67 | 1,70 | 1,68 | 1,67 | 1,71 | 29 | 96.019 |
| 8/7/2024 | 1,69 | 1,68 | 0,00% | 1,66 | 1,70 | 1,68 | 1,68 | 1,70 | 30 | 71.947 |
| 5/7/2024 | 1,65 | 1,68 | +2,44% | 1,65 | 1,72 | 1,68 | 1,68 | 1,71 | 65 | 179.050 |
| 4/7/2024 | 1,61 | 1,64 | +3,80% | 1,61 | 1,67 | 1,64 | 1,63 | 1,67 | 51 | 117.760 |
| 3/7/2024 | 1,61 | 1,58 | 0,00% | 1,57 | 1,61 | 1,58 | 1,58 | 1,61 | 55 | 177.486 |
| 2/7/2024 | 1,54 | 1,58 | +0,64% | 1,54 | 1,58 | 1,56 | 1,56 | 1,58 | 48 | 120.678 |
| 1/7/2024 | 1,55 | 1,57 | +1,29% | 1,54 | 1,58 | 1,55 | 1,54 | 1,57 | 45 | 105.460 |
| 28/6/2024 | 1,56 | 1,55 | 0,00% | 1,53 | 1,58 | 1,55 | 1,55 | 1,57 | 39 | 88.830 |
| 27/6/2024 | 1,51 | 1,55 | +1,97% | 1,51 | 1,56 | 1,54 | 1,53 | 1,57 | 39 | 99.869 |
| 26/6/2024 | 1,57 | 1,52 | -3,80% | 1,52 | 1,60 | 1,53 | 1,52 | 1,57 | 38 | 138.749 |
| 25/6/2024 | 1,59 | 1,58 | 0,00% | 1,56 | 1,59 | 1,57 | 1,57 | 1,58 | 32 | 74.251 |
| 24/6/2024 | 1,56 | 1,58 | +1,94% | 1,55 | 1,58 | 1,57 | 1,56 | 1,58 | 63 | 96.811 |
| 21/6/2024 | 1,55 | 1,55 | -1,90% | 1,55 | 1,57 | 1,56 | 1,55 | 1,58 | 33 | 120.440 |
| 20/6/2024 | 1,59 | 1,58 | -0,63% | 1,56 | 1,59 | 1,56 | 1,56 | 1,59 | 29 | 73.001 |
| 19/6/2024 | 1,56 | 1,59 | -1,24% | 1,55 | 1,60 | 1,57 | 1,57 | 1,60 | 41 | 96.760 |
| 18/6/2024 | 1,59 | 1,61 | -1,23% | 1,56 | 1,62 | 1,60 | 1,59 | 1,60 | 41 | 99.926 |
| 17/6/2024 | 1,59 | 1,63 | +3,82% | 1,59 | 1,64 | 1,62 | 1,60 | 1,63 | 64 | 136.415 |
| 14/6/2024 | 1,59 | 1,57 | 0,00% | 1,57 | 1,62 | 1,59 | 1,57 | 1,60 | 68 | 197.537 |
| 13/6/2024 | 1,50 | 1,57 | +1,95% | 1,50 | 1,58 | 1,55 | 1,54 | 1,57 | 33 | 99.681 |
| 12/6/2024 | 1,58 | 1,54 | -1,91% | 1,54 | 1,58 | 1,56 | 1,52 | 1,56 | 44 | 140.085 |
| 11/6/2024 | 1,57 | 1,57 | +3,29% | 1,54 | 1,57 | 1,55 | 1,55 | 1,57 | 30 | 106.120 |
| 10/6/2024 | 1,54 | 1,52 | 0,00% | 1,52 | 1,56 | 1,54 | 1,52 | 1,54 | 39 | 108.377 |
| 7/6/2024 | 1,55 | 1,52 | -1,94% | 1,51 | 1,55 | 1,52 | 1,52 | 1,54 | 47 | 195.805 |
| 6/6/2024 | 1,56 | 1,55 | -1,90% | 1,52 | 1,58 | 1,55 | 1,53 | 1,55 | 73 | 429.245 |
| 5/6/2024 | 1,60 | 1,58 | +0,64% | 1,54 | 1,60 | 1,57 | 1,56 | 1,58 | 36 | 108.059 |
| 4/6/2024 | 1,60 | 1,57 | -1,88% | 1,55 | 1,60 | 1,56 | 1,54 | 1,57 | 69 | 360.184 |
| 3/6/2024 | 1,58 | 1,60 | -3,61% | 1,57 | 1,62 | 1,59 | 1,58 | 1,60 | 75 | 208.853 |
| 31/5/2024 | 1,64 | 1,66 | +1,22% | 1,60 | 1,66 | 1,62 | 1,60 | 1,66 | 63 | 156.533 |
| 29/5/2024 | 1,62 | 1,64 | +1,86% | 1,62 | 1,66 | 1,63 | 1,61 | 1,64 | 58 | 176.386 |
| 28/5/2024 | 1,65 | 1,61 | -1,23% | 1,60 | 1,70 | 1,62 | 1,60 | 1,61 | 63 | 213.474 |
| 27/5/2024 | 1,66 | 1,63 | -0,61% | 1,63 | 1,66 | 1,64 | 1,63 | 1,64 | 38 | 139.770 |
| 24/5/2024 | 1,60 | 1,64 | +2,50% | 1,60 | 1,65 | 1,62 | 1,63 | 1,65 | 47 | 174.910 |
| 23/5/2024 | 1,61 | 1,60 | -1,23% | 1,57 | 1,63 | 1,59 | 1,59 | 1,62 | 60 | 244.826 |
| 22/5/2024 | 1,67 | 1,62 | -2,99% | 1,60 | 1,67 | 1,62 | 1,60 | 1,63 | 61 | 166.788 |
| 21/5/2024 | 1,69 | 1,67 | 0,00% | 1,65 | 1,69 | 1,66 | 1,65 | 1,67 | 72 | 208.361 |
| 20/5/2024 | 1,62 | 1,67 | +3,09% | 1,59 | 1,67 | 1,62 | 1,67 | 1,68 | 192 | 1.250.256 |
| 17/5/2024 | 1,58 | 1,62 | +1,89% | 1,56 | 1,62 | 1,58 | 1,60 | 1,63 | 56 | 196.988 |
| 16/5/2024 | 1,63 | 1,59 | -0,63% | 1,57 | 1,69 | 1,60 | 1,59 | 1,61 | 76 | 295.709 |
| 15/5/2024 | 1,57 | 1,60 | +3,23% | 1,55 | 1,64 | 1,59 | 1,57 | 1,62 | 69 | 222.559 |
| 14/5/2024 | 1,45 | 1,55 | +8,39% | 1,45 | 1,58 | 1,52 | 1,54 | 1,58 | 74 | 204.129 |
| 13/5/2024 | 1,48 | 1,43 | -3,38% | 1,43 | 1,48 | 1,45 | 1,43 | 1,46 | 77 | 173.964 |
| 10/5/2024 | 1,45 | 1,48 | +3,50% | 1,45 | 1,70 | 1,56 | 1,47 | 1,51 | 177 | 588.551 |
| 9/5/2024 | 1,43 | 1,43 | 0,00% | 1,39 | 1,43 | 1,40 | 1,40 | 1,43 | 57 | 87.891 |
| 8/5/2024 | 1,42 | 1,43 | 0,00% | 1,38 | 1,43 | 1,40 | 1,40 | 1,44 | 55 | 104.827 |
| 7/5/2024 | 1,48 | 1,43 | +0,70% | 1,41 | 1,48 | 1,43 | 1,41 | 1,44 | 73 | 169.296 |
| 6/5/2024 | 1,41 | 1,42 | +2,90% | 1,41 | 1,61 | 1,51 | 1,42 | 1,46 | 169 | 589.126 |
| 3/5/2024 | 1,37 | 1,38 | -1,43% | 1,35 | 1,39 | 1,36 | 1,37 | 1,38 | 132 | 377.403 |
| 2/5/2024 | 1,38 | 1,40 | 0,00% | 1,37 | 1,42 | 1,39 | 1,38 | 1,40 | 114 | 242.520 |
| 30/4/2024 | 1,48 | 1,40 | -4,76% | 1,39 | 1,48 | 1,42 | 1,38 | 1,40 | 113 | 423.424 |
| 29/4/2024 | 1,51 | 1,47 | -2,00% | 1,46 | 1,54 | 1,49 | 1,47 | 1,49 | 62 | 166.468 |
| 26/4/2024 | 1,54 | 1,50 | 0,00% | 1,47 | 1,58 | 1,52 | 1,46 | 1,50 | 88 | 299.907 |
| 25/4/2024 | 1,53 | 1,50 | -4,46% | 1,48 | 1,54 | 1,51 | 1,50 | 1,52 | 86 | 244.472 |
| 24/4/2024 | 1,57 | 1,57 | +0,64% | 1,55 | 1,61 | 1,57 | 1,55 | 1,57 | 80 | 332.055 |
| 23/4/2024 | 1,55 | 1,56 | -0,64% | 1,55 | 1,60 | 1,56 | 1,56 | 1,58 | 68 | 184.808 |
| 22/4/2024 | 1,54 | 1,57 | -0,63% | 1,53 | 1,60 | 1,56 | 1,55 | 1,57 | 64 | 183.765 |
| 19/4/2024 | 1,56 | 1,58 | +0,64% | 1,56 | 1,60 | 1,58 | 1,58 | 1,60 | 40 | 152.554 |
| 18/4/2024 | 1,60 | 1,57 | +3,29% | 1,55 | 1,60 | 1,57 | 1,55 | 1,57 | 54 | 174.218 |
| 17/4/2024 | 1,58 | 1,52 | -3,80% | 1,52 | 1,58 | 1,55 | 1,52 | 1,54 | 50 | 125.088 |
| 16/4/2024 | 1,54 | 1,58 | 0,00% | 1,52 | 1,58 | 1,54 | 1,55 | 1,58 | 73 | 216.490 |
| 15/4/2024 | 1,65 | 1,58 | -7,06% | 1,58 | 1,65 | 1,61 | 1,58 | 1,60 | 127 | 344.671 |
| 12/4/2024 | 1,74 | 1,70 | -2,30% | 1,67 | 1,74 | 1,69 | 1,67 | 1,71 | 121 | 409.237 |
| 11/4/2024 | 1,78 | 1,74 | +1,16% | 1,72 | 1,78 | 1,73 | 1,72 | 1,74 | 65 | 244.171 |
| 10/4/2024 | 1,77 | 1,72 | -2,82% | 1,72 | 1,80 | 1,76 | 1,72 | 1,77 | 100 | 389.145 |
| 9/4/2024 | 1,78 | 1,77 | -0,56% | 1,77 | 1,81 | 1,78 | 1,77 | 1,79 | 65 | 183.175 |
| 8/4/2024 | 1,77 | 1,78 | +0,56% | 1,76 | 1,82 | 1,77 | 1,78 | 1,81 | 77 | 234.478 |
| 5/4/2024 | 1,80 | 1,77 | -1,12% | 1,76 | 1,82 | 1,78 | 1,77 | 1,80 | 103 | 335.497 |
| 4/4/2024 | 1,85 | 1,79 | +0,56% | 1,79 | 1,86 | 1,83 | 1,79 | 1,81 | 51 | 206.764 |
| 3/4/2024 | 1,80 | 1,78 | -1,11% | 1,78 | 1,84 | 1,80 | 1,78 | 1,85 | 72 | 233.903 |
| 2/4/2024 | 1,81 | 1,80 | -1,10% | 1,77 | 1,85 | 1,81 | 1,80 | 1,85 | 94 | 256.851 |
| 1/4/2024 | 1,86 | 1,82 | -1,62% | 1,80 | 1,89 | 1,84 | 1,80 | 1,82 | 84 | 259.782 |
| 28/3/2024 | 1,88 | 1,85 | -1,07% | 1,85 | 1,92 | 1,87 | 1,85 | 1,88 | 77 | 283.608 |
| 27/3/2024 | 1,91 | 1,87 | -1,58% | 1,86 | 1,92 | 1,88 | 1,87 | 1,92 | 114 | 302.886 |
| 26/3/2024 | 1,94 | 1,90 | +0,53% | 1,90 | 1,94 | 1,92 | 1,90 | 1,91 | 60 | 166.405 |
| 25/3/2024 | 1,95 | 1,89 | -2,07% | 1,89 | 2,04 | 1,93 | 1,89 | 1,93 | 110 | 365.155 |
| 22/3/2024 | 1,95 | 1,93 | -2,03% | 1,93 | 1,98 | 1,94 | 1,93 | 1,94 | 47 | 215.406 |
| 21/3/2024 | 1,95 | 1,97 | +1,03% | 1,94 | 1,98 | 1,96 | 1,93 | 1,97 | 79 | 260.306 |
| 20/3/2024 | 1,90 | 1,95 | +0,52% | 1,90 | 1,97 | 1,93 | 1,95 | 1,98 | 123 | 390.789 |
| 19/3/2024 | 1,98 | 1,94 | 0,00% | 1,93 | 1,98 | 1,94 | 1,92 | 1,94 | 59 | 181.922 |
| 18/3/2024 | 1,96 | 1,94 | -1,02% | 1,91 | 1,98 | 1,95 | 1,94 | 1,97 | 97 | 301.093 |
| 15/3/2024 | 2,02 | 1,96 | -2,97% | 1,96 | 2,04 | 1,99 | 1,96 | 2,01 | 110 | 236.138 |
| 14/3/2024 | 2,06 | 2,02 | -1,46% | 2,02 | 2,06 | 2,03 | 2,02 | 2,04 | 65 | 180.290 |
| 13/3/2024 | 2,11 | 2,05 | -2,84% | 2,04 | 2,11 | 2,06 | 2,05 | 2,10 | 49 | 204.359 |
| 12/3/2024 | 2,12 | 2,11 | +1,44% | 2,07 | 2,12 | 2,09 | 2,07 | 2,11 | 70 | 361.380 |
| 11/3/2024 | 2,04 | 2,08 | +0,48% | 2,04 | 2,12 | 2,09 | 2,08 | 2,11 | 98 | 473.373 |
| 8/3/2024 | 2,03 | 2,07 | +2,48% | 2,00 | 2,13 | 2,08 | 0,00 | 0,00 | 110 | 470.445 |
| 7/3/2024 | 2,05 | 2,02 | -1,94% | 2,02 | 2,06 | 2,03 | 2,02 | 2,07 | 61 | 231.131 |
| 6/3/2024 | 2,09 | 2,06 | -1,44% | 2,02 | 2,10 | 2,04 | 2,02 | 2,06 | 115 | 382.353 |
| 5/3/2024 | 2,06 | 2,09 | +0,48% | 2,06 | 2,14 | 2,08 | 2,06 | 2,09 | 72 | 210.559 |
| 4/3/2024 | 2,20 | 2,08 | -4,15% | 2,08 | 2,25 | 2,16 | 2,08 | 2,14 | 157 | 530.589 |
| 1/3/2024 | 2,05 | 2,17 | +9,60% | 2,04 | 2,21 | 2,15 | 2,14 | 2,17 | 267 | 1.051.215 |
| 29/2/2024 | 2,05 | 1,98 | -2,46% | 1,98 | 2,05 | 2,01 | 1,98 | 2,02 | 47 | 117.643 |
| 28/2/2024 | 1,98 | 2,03 | +2,53% | 1,98 | 2,04 | 2,02 | 2,00 | 2,03 | 68 | 236.890 |
| 27/2/2024 | 1,93 | 1,98 | +2,59% | 1,92 | 2,03 | 1,98 | 1,98 | 2,02 | 120 | 432.663 |
| 26/2/2024 | 1,89 | 1,93 | +3,21% | 1,89 | 1,94 | 1,92 | 1,90 | 1,93 | 61 | 227.733 |
| 23/2/2024 | 1,94 | 1,87 | -1,58% | 1,87 | 1,94 | 1,90 | 0,00 | 0,00 | 67 | 194.236 |
| 22/2/2024 | 1,91 | 1,90 | +0,53% | 1,89 | 1,93 | 1,90 | 1,90 | 1,95 | 72 | 276.408 |
| 21/2/2024 | 1,93 | 1,89 | -1,56% | 1,89 | 1,94 | 1,91 | 1,89 | 1,95 | 79 | 269.514 |
| 20/2/2024 | 1,90 | 1,92 | +1,59% | 1,87 | 1,92 | 1,89 | 1,87 | 1,92 | 75 | 220.548 |
| 19/2/2024 | 1,89 | 1,89 | +2,72% | 1,85 | 1,89 | 1,87 | 1,86 | 1,90 | 73 | 210.936 |
| 16/2/2024 | 1,85 | 1,84 | +1,66% | 1,82 | 1,88 | 1,84 | 1,84 | 1,88 | 59 | 250.126 |
| 15/2/2024 | 1,88 | 1,81 | -2,69% | 1,81 | 1,88 | 1,83 | 1,81 | 1,85 | 90 | 365.773 |
| 14/2/2024 | 1,83 | 1,86 | +1,64% | 1,81 | 1,86 | 1,82 | 1,81 | 1,86 | 84 | 283.591 |
| 9/2/2024 | 1,88 | 1,83 | -1,08% | 1,83 | 1,91 | 1,86 | 0,00 | 0,00 | 100 | 345.888 |
| 8/2/2024 | 1,97 | 1,85 | -5,13% | 1,82 | 1,97 | 1,85 | 1,85 | 1,89 | 146 | 565.626 |
| 7/2/2024 | 2,06 | 1,95 | -2,50% | 1,89 | 2,06 | 1,94 | 1,91 | 1,95 | 183 | 664.156 |
| 6/2/2024 | 1,78 | 2,00 | +13,64% | 1,75 | 2,07 | 1,94 | 2,00 | 2,05 | 235 | 1.030.740 |
| 5/2/2024 | 1,93 | 1,76 | -6,88% | 1,76 | 1,93 | 1,81 | 1,76 | 1,78 | 252 | 934.007 |
| 2/2/2024 | 2,00 | 1,89 | -3,08% | 1,86 | 2,00 | 1,89 | 1,89 | 1,90 | 253 | 1.359.204 |
| 1/2/2024 | 2,00 | 1,95 | -3,94% | 1,95 | 2,01 | 1,97 | 1,95 | 1,98 | 167 | 577.741 |
| 31/1/2024 | 2,02 | 2,03 | +2,53% | 1,99 | 2,04 | 2,01 | 2,00 | 2,03 | 79 | 337.639 |
| 30/1/2024 | 2,08 | 1,98 | -3,41% | 1,98 | 2,08 | 2,00 | 1,98 | 2,02 | 233 | 806.548 |
| 29/1/2024 | 2,11 | 2,05 | -2,38% | 2,04 | 2,11 | 2,05 | 2,05 | 2,06 | 144 | 593.277 |
| 26/1/2024 | 2,11 | 2,10 | +0,96% | 2,05 | 2,11 | 2,07 | 2,09 | 2,10 | 85 | 456.683 |
| 25/1/2024 | 2,06 | 2,08 | +0,97% | 2,06 | 2,09 | 2,07 | 2,07 | 2,08 | 79 | 442.729 |
| 24/1/2024 | 2,08 | 2,06 | -0,48% | 2,06 | 2,10 | 2,08 | 2,06 | 2,08 | 117 | 681.344 |
| 23/1/2024 | 2,06 | 2,07 | -0,96% | 2,06 | 2,11 | 2,08 | 2,07 | 2,08 | 128 | 736.979 |
| 22/1/2024 | 2,20 | 2,09 | -3,24% | 2,07 | 2,20 | 2,12 | 2,09 | 2,11 | 217 | 1.095.410 |