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.
MELK3 - MELNICK - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,29 | 3,23 | -0,62% | 3,22 | 3,29 | 3,24 | 3,23 | 3,25 | 791 | 158.487.700 |
| 16/4/2025 | 3,30 | 3,25 | -0,91% | 3,21 | 3,30 | 3,24 | 3,25 | 3,26 | 526 | 174.157.300 |
| 15/4/2025 | 3,30 | 3,28 | +0,31% | 3,24 | 3,30 | 3,26 | 3,27 | 3,28 | 440 | 74.863.000 |
| 14/4/2025 | 3,29 | 3,27 | 0,00% | 3,24 | 3,29 | 3,26 | 3,27 | 3,28 | 616 | 214.299.800 |
| 11/4/2025 | 3,26 | 3,27 | +0,31% | 3,24 | 3,32 | 3,27 | 3,27 | 3,28 | 624 | 152.412.600 |
| 10/4/2025 | 3,26 | 3,26 | -0,61% | 3,24 | 3,28 | 3,26 | 3,26 | 3,28 | 734 | 156.394.400 |
| 9/4/2025 | 3,20 | 3,28 | +1,86% | 3,17 | 3,29 | 3,25 | 3,27 | 3,28 | 845 | 192.357.000 |
| 8/4/2025 | 3,23 | 3,22 | +0,31% | 3,21 | 3,28 | 3,25 | 3,22 | 3,24 | 2.126 | 289.196.700 |
| 7/4/2025 | 3,22 | 3,21 | -0,62% | 3,13 | 3,25 | 3,20 | 3,21 | 3,23 | 630 | 165.942.100 |
| 4/4/2025 | 3,32 | 3,23 | -3,58% | 3,21 | 3,32 | 3,23 | 3,23 | 3,25 | 567 | 216.507.600 |
| 3/4/2025 | 3,25 | 3,35 | +2,45% | 3,24 | 3,36 | 3,32 | 3,31 | 3,35 | 2.459 | 343.462.200 |
| 2/4/2025 | 3,25 | 3,27 | +0,62% | 3,21 | 3,28 | 3,25 | 3,26 | 3,27 | 601 | 134.320.900 |
| 1/4/2025 | 3,20 | 3,25 | +1,56% | 3,19 | 3,27 | 3,22 | 3,24 | 3,25 | 472 | 165.136.500 |
| 31/3/2025 | 3,29 | 3,20 | -1,84% | 3,18 | 3,29 | 3,21 | 3,20 | 3,23 | 557 | 157.629.700 |
| 28/3/2025 | 3,23 | 3,26 | +1,24% | 3,18 | 3,30 | 3,22 | 3,25 | 3,26 | 1.009 | 391.325.500 |
| 27/3/2025 | 3,21 | 3,22 | +0,31% | 3,16 | 3,28 | 3,21 | 3,21 | 3,23 | 913 | 332.557.800 |
| 26/3/2025 | 3,21 | 3,21 | +0,94% | 3,16 | 3,24 | 3,19 | 3,20 | 3,21 | 824 | 266.424.100 |
| 25/3/2025 | 3,16 | 3,18 | -1,55% | 3,16 | 3,23 | 3,20 | 3,18 | 3,20 | 1.162 | 200.025.400 |
| 24/3/2025 | 3,28 | 3,23 | -0,62% | 3,16 | 3,28 | 3,19 | 3,18 | 3,23 | 605 | 134.594.900 |
| 21/3/2025 | 3,30 | 3,25 | +0,31% | 3,19 | 3,36 | 3,26 | 3,24 | 3,25 | 883 | 396.686.800 |
| 20/3/2025 | 3,38 | 3,24 | -5,81% | 3,19 | 3,45 | 3,32 | 3,24 | 3,26 | 1.046 | 241.541.200 |
| 19/3/2025 | 3,39 | 3,44 | -15,06% | 3,37 | 3,49 | 3,43 | 3,40 | 3,44 | 998 | 349.121.000 |
| 18/3/2025 | 4,05 | 4,05 | -0,98% | 4,04 | 4,10 | 4,06 | 4,04 | 4,05 | 643 | 132.510.100 |
| 17/3/2025 | 3,98 | 4,09 | +2,51% | 3,98 | 4,10 | 4,04 | 4,08 | 4,09 | 804 | 185.294.100 |
| 14/3/2025 | 3,88 | 3,99 | +3,10% | 3,86 | 3,99 | 3,93 | 3,95 | 3,99 | 803 | 200.286.800 |
| 13/3/2025 | 3,81 | 3,87 | +0,52% | 3,81 | 3,87 | 3,85 | 3,85 | 3,87 | 509 | 85.402.700 |
| 12/3/2025 | 3,77 | 3,85 | +2,12% | 3,75 | 3,85 | 3,82 | 3,83 | 3,85 | 624 | 93.389.100 |
| 11/3/2025 | 3,80 | 3,77 | -0,79% | 3,76 | 3,82 | 3,77 | 3,77 | 3,78 | 426 | 77.208.600 |
| 10/3/2025 | 3,79 | 3,80 | +0,53% | 3,78 | 3,83 | 3,80 | 3,80 | 3,82 | 265 | 61.046.200 |
| 7/3/2025 | 3,70 | 3,78 | +0,80% | 3,70 | 3,81 | 3,77 | 3,78 | 3,80 | 639 | 99.094.600 |
| 6/3/2025 | 3,72 | 3,75 | +0,81% | 3,70 | 3,79 | 3,74 | 3,72 | 3,75 | 506 | 88.364.700 |
| 5/3/2025 | 3,87 | 3,72 | -0,53% | 3,70 | 3,87 | 3,75 | 3,72 | 3,74 | 393 | 77.044.400 |
| 28/2/2025 | 3,70 | 3,74 | +1,08% | 3,69 | 3,77 | 3,72 | 3,73 | 3,75 | 1.519 | 178.981.400 |
| 27/2/2025 | 3,71 | 3,70 | -0,27% | 3,70 | 3,77 | 3,72 | 3,70 | 3,75 | 721 | 114.552.800 |
| 26/2/2025 | 3,71 | 3,71 | +0,54% | 3,67 | 3,75 | 3,69 | 3,68 | 3,71 | 421 | 97.952.100 |
| 25/2/2025 | 3,75 | 3,69 | -0,81% | 3,67 | 3,77 | 3,72 | 3,69 | 3,73 | 484 | 90.409.700 |
| 24/2/2025 | 3,76 | 3,72 | -0,53% | 3,71 | 3,79 | 3,72 | 3,71 | 3,72 | 295 | 418.696.000 |
| 21/2/2025 | 3,80 | 3,74 | -0,80% | 3,74 | 3,80 | 3,77 | 3,74 | 3,79 | 318 | 72.267.400 |
| 20/2/2025 | 3,81 | 3,77 | -1,05% | 3,75 | 3,82 | 3,78 | 3,76 | 3,77 | 378 | 99.798.000 |
| 19/2/2025 | 3,87 | 3,81 | -1,80% | 3,81 | 3,90 | 3,85 | 3,81 | 3,86 | 576 | 76.255.200 |
| 18/2/2025 | 3,91 | 3,88 | -1,02% | 3,86 | 3,93 | 3,88 | 3,87 | 3,88 | 391 | 90.541.800 |
| 17/2/2025 | 3,91 | 3,92 | +1,29% | 3,84 | 4,00 | 3,93 | 3,90 | 3,92 | 877 | 204.026.000 |
| 14/2/2025 | 3,74 | 3,87 | +3,48% | 3,74 | 3,89 | 3,82 | 3,81 | 3,88 | 1.001 | 189.126.100 |
| 13/2/2025 | 3,80 | 3,74 | -3,36% | 3,74 | 3,84 | 3,77 | 3,74 | 3,75 | 570 | 152.204.200 |
| 12/2/2025 | 3,85 | 3,87 | -0,26% | 3,79 | 3,87 | 3,83 | 3,82 | 3,87 | 437 | 87.169.200 |
| 11/2/2025 | 3,80 | 3,88 | +0,26% | 3,80 | 3,89 | 3,86 | 3,87 | 3,88 | 284 | 52.356.400 |
| 10/2/2025 | 3,81 | 3,87 | +1,57% | 3,81 | 3,89 | 3,85 | 3,84 | 3,87 | 232 | 61.943.900 |
| 7/2/2025 | 3,79 | 3,81 | -0,52% | 3,79 | 3,86 | 3,83 | 3,81 | 3,84 | 357 | 59.092.500 |
| 6/2/2025 | 3,87 | 3,83 | +0,26% | 3,79 | 3,88 | 3,82 | 3,82 | 3,85 | 403 | 101.306.400 |
| 5/2/2025 | 3,86 | 3,82 | -1,04% | 3,82 | 3,90 | 3,84 | 3,82 | 3,85 | 422 | 92.166.200 |
| 4/2/2025 | 3,87 | 3,86 | -0,26% | 3,83 | 3,92 | 3,88 | 3,86 | 3,88 | 370 | 187.160.800 |
| 3/2/2025 | 3,86 | 3,87 | +0,26% | 3,83 | 3,89 | 3,87 | 3,86 | 3,88 | 781 | 191.000.100 |
| 31/1/2025 | 3,79 | 3,86 | +2,39% | 3,78 | 3,86 | 3,83 | 3,84 | 3,86 | 723 | 168.500.800 |
| 30/1/2025 | 3,68 | 3,77 | +3,29% | 3,68 | 3,78 | 3,75 | 3,76 | 3,77 | 525 | 162.575.700 |
| 29/1/2025 | 3,68 | 3,65 | -0,82% | 3,64 | 3,73 | 3,66 | 3,65 | 3,69 | 496 | 107.477.400 |
| 28/1/2025 | 3,63 | 3,68 | -1,60% | 3,63 | 3,74 | 3,70 | 3,68 | 3,71 | 415 | 82.507.200 |
| 27/1/2025 | 3,67 | 3,74 | +2,19% | 3,65 | 3,76 | 3,72 | 3,72 | 3,74 | 733 | 204.234.000 |
| 24/1/2025 | 3,63 | 3,66 | +1,10% | 3,63 | 3,70 | 3,65 | 3,66 | 3,67 | 622 | 85.917.200 |
| 23/1/2025 | 3,72 | 3,62 | -1,90% | 3,62 | 3,74 | 3,68 | 3,62 | 3,69 | 655 | 129.744.500 |
| 22/1/2025 | 3,61 | 3,69 | +1,37% | 3,61 | 3,70 | 3,66 | 3,67 | 3,69 | 568 | 101.979.500 |
| 21/1/2025 | 3,68 | 3,64 | -2,41% | 3,63 | 3,73 | 3,66 | 3,64 | 3,66 | 1.167 | 148.242.000 |
| 20/1/2025 | 3,71 | 3,73 | +1,36% | 3,64 | 3,74 | 3,70 | 3,71 | 3,73 | 404 | 120.672.300 |
| 17/1/2025 | 3,83 | 3,68 | -2,65% | 3,64 | 3,83 | 3,72 | 3,68 | 3,72 | 890 | 274.621.000 |
| 16/1/2025 | 3,71 | 3,78 | +3,00% | 3,66 | 3,80 | 3,73 | 3,77 | 3,78 | 782 | 234.959.600 |
| 15/1/2025 | 3,55 | 3,67 | +3,38% | 3,53 | 3,67 | 3,63 | 3,66 | 3,67 | 386 | 154.737.600 |
| 14/1/2025 | 3,48 | 3,55 | +2,90% | 3,45 | 3,55 | 3,49 | 3,52 | 3,55 | 337 | 72.046.800 |
| 13/1/2025 | 3,53 | 3,45 | -2,27% | 3,42 | 3,55 | 3,46 | 3,43 | 3,46 | 623 | 144.236.400 |
| 10/1/2025 | 3,57 | 3,53 | -0,28% | 3,50 | 3,57 | 3,53 | 3,53 | 3,56 | 299 | 80.939.100 |
| 9/1/2025 | 3,61 | 3,54 | -1,67% | 3,54 | 3,61 | 3,55 | 3,54 | 3,57 | 234 | 60.521.100 |
| 8/1/2025 | 3,54 | 3,60 | +1,98% | 3,48 | 3,63 | 3,57 | 3,58 | 3,60 | 537 | 100.535.700 |
| 7/1/2025 | 3,47 | 3,53 | -0,84% | 3,47 | 3,57 | 3,54 | 3,53 | 3,57 | 304 | 53.631.900 |
| 6/1/2025 | 3,52 | 3,56 | +2,30% | 3,45 | 3,58 | 3,52 | 3,56 | 3,57 | 316 | 68.467.700 |
| 3/1/2025 | 3,43 | 3,48 | +0,87% | 3,43 | 3,52 | 3,47 | 3,46 | 3,48 | 399 | 69.941.000 |
| 2/1/2025 | 3,59 | 3,45 | -2,82% | 3,44 | 3,59 | 3,48 | 3,45 | 3,49 | 598 | 108.658.700 |
| 30/12/2024 | 3,61 | 3,55 | -1,11% | 3,48 | 3,61 | 3,53 | 3,50 | 3,55 | 539 | 105.152.200 |
| 27/12/2024 | 3,49 | 3,59 | +2,87% | 3,44 | 3,59 | 3,51 | 3,53 | 3,60 | 446 | 97.243.900 |
| 26/12/2024 | 3,51 | 3,49 | -0,57% | 3,47 | 3,58 | 3,52 | 3,48 | 3,49 | 567 | 136.267.100 |
| 23/12/2024 | 3,51 | 3,51 | 0,00% | 3,46 | 3,58 | 3,52 | 3,51 | 3,54 | 502 | 114.915.300 |
| 20/12/2024 | 3,49 | 3,51 | +2,93% | 3,40 | 3,56 | 3,48 | 3,50 | 3,53 | 1.254 | 146.564.700 |
| 19/12/2024 | 3,40 | 3,41 | +2,40% | 3,30 | 3,41 | 3,36 | 3,39 | 3,41 | 485 | 94.630.200 |
| 18/12/2024 | 3,53 | 3,33 | -5,40% | 3,33 | 3,53 | 3,37 | 3,33 | 3,35 | 739 | 194.712.300 |
| 17/12/2024 | 3,56 | 3,52 | -7,37% | 3,43 | 3,63 | 3,50 | 3,50 | 3,52 | 1.853 | 396.293.400 |
| 16/12/2024 | 3,93 | 3,80 | -2,06% | 3,80 | 3,94 | 3,86 | 3,80 | 3,86 | 2.734 | 323.264.600 |
| 13/12/2024 | 3,78 | 3,88 | +5,15% | 3,74 | 3,96 | 3,87 | 3,88 | 3,89 | 1.762 | 475.376.100 |
| 12/12/2024 | 3,65 | 3,69 | +6,34% | 3,58 | 3,71 | 3,64 | 3,66 | 3,69 | 1.763 | 457.116.500 |
| 11/12/2024 | 3,41 | 3,47 | +2,36% | 3,39 | 3,52 | 3,44 | 3,47 | 3,53 | 1.054 | 168.859.800 |
| 10/12/2024 | 3,36 | 3,39 | -0,59% | 3,36 | 3,45 | 3,40 | 3,39 | 3,43 | 1.489 | 175.239.300 |
| 9/12/2024 | 3,39 | 3,41 | +0,59% | 3,38 | 3,43 | 3,40 | 3,39 | 3,41 | 765 | 97.480.800 |
| 6/12/2024 | 3,49 | 3,39 | -1,45% | 3,36 | 3,49 | 3,39 | 3,39 | 3,41 | 767 | 125.388.200 |
| 5/12/2024 | 3,47 | 3,44 | 0,00% | 3,38 | 3,50 | 3,43 | 3,43 | 3,44 | 955 | 184.907.000 |
| 4/12/2024 | 3,41 | 3,44 | +0,88% | 3,37 | 3,45 | 3,41 | 3,39 | 3,45 | 614 | 117.102.500 |
| 3/12/2024 | 3,39 | 3,41 | +0,29% | 3,38 | 3,42 | 3,40 | 3,41 | 3,42 | 505 | 90.160.500 |
| 2/12/2024 | 3,39 | 3,40 | -0,29% | 3,35 | 3,44 | 3,41 | 3,38 | 3,40 | 1.046 | 195.522.200 |
| 29/11/2024 | 3,50 | 3,41 | -2,01% | 3,35 | 3,50 | 3,40 | 3,41 | 3,44 | 1.429 | 558.592.700 |
| 28/11/2024 | 3,63 | 3,48 | -4,13% | 3,42 | 3,63 | 3,47 | 3,44 | 3,48 | 1.579 | 1.048.772.100 |
| 27/11/2024 | 3,86 | 3,63 | -5,71% | 3,63 | 3,86 | 3,69 | 3,63 | 3,70 | 959 | 372.836.900 |
| 26/11/2024 | 3,75 | 3,85 | +2,67% | 3,73 | 3,89 | 3,82 | 3,83 | 3,86 | 827 | 312.720.000 |
| 25/11/2024 | 3,68 | 3,75 | +1,63% | 3,65 | 3,75 | 3,71 | 3,71 | 3,75 | 470 | 150.717.000 |
| 22/11/2024 | 3,60 | 3,69 | +3,07% | 3,56 | 3,69 | 3,62 | 3,67 | 3,69 | 657 | 150.806.300 |
| 21/11/2024 | 3,62 | 3,58 | -2,98% | 3,58 | 3,64 | 3,60 | 3,57 | 3,58 | 766 | 226.692.000 |
| 19/11/2024 | 3,60 | 3,69 | +1,10% | 3,59 | 3,69 | 3,64 | 3,65 | 3,69 | 681 | 102.564.600 |
| 18/11/2024 | 3,70 | 3,65 | -1,35% | 3,57 | 3,73 | 3,63 | 3,64 | 3,65 | 1.675 | 223.481.300 |
| 14/11/2024 | 3,65 | 3,70 | 0,00% | 3,65 | 3,79 | 3,72 | 3,70 | 3,73 | 692 | 230.778.100 |
| 13/11/2024 | 3,60 | 3,70 | +1,65% | 3,56 | 3,70 | 3,62 | 3,67 | 3,70 | 506 | 257.932.900 |
| 12/11/2024 | 3,69 | 3,64 | +3,12% | 3,60 | 3,75 | 3,67 | 3,64 | 3,70 | 1.063 | 391.283.700 |
| 11/11/2024 | 3,52 | 3,53 | +0,28% | 3,50 | 3,56 | 3,51 | 3,51 | 3,53 | 512 | 123.506.100 |
| 8/11/2024 | 3,55 | 3,52 | -1,68% | 3,46 | 3,55 | 3,50 | 3,52 | 3,55 | 692 | 198.095.500 |
| 7/11/2024 | 3,70 | 3,58 | -3,24% | 3,55 | 3,73 | 3,61 | 3,58 | 3,59 | 703 | 172.851.000 |
| 6/11/2024 | 3,73 | 3,70 | -1,60% | 3,65 | 3,76 | 3,70 | 3,70 | 3,73 | 590 | 165.490.000 |
| 5/11/2024 | 3,57 | 3,76 | +4,74% | 3,57 | 3,76 | 3,66 | 3,72 | 3,76 | 493 | 138.432.600 |
| 4/11/2024 | 3,53 | 3,59 | +2,28% | 3,53 | 3,62 | 3,58 | 3,56 | 3,59 | 757 | 112.674.700 |
| 1/11/2024 | 3,60 | 3,51 | -1,40% | 3,51 | 3,60 | 3,53 | 3,51 | 3,53 | 533 | 225.711.600 |
| 31/10/2024 | 3,64 | 3,56 | -2,47% | 3,56 | 3,64 | 3,59 | 3,56 | 3,59 | 401 | 59.732.100 |
| 30/10/2024 | 3,58 | 3,65 | +1,67% | 3,57 | 3,65 | 3,61 | 3,64 | 3,65 | 386 | 75.068.700 |
| 29/10/2024 | 3,69 | 3,59 | -2,18% | 3,59 | 3,71 | 3,64 | 3,59 | 3,60 | 473 | 141.250.900 |
| 28/10/2024 | 3,59 | 3,67 | +2,51% | 3,59 | 3,67 | 3,64 | 3,65 | 3,67 | 409 | 69.924.300 |
| 25/10/2024 | 3,58 | 3,58 | +0,85% | 3,54 | 3,63 | 3,57 | 3,58 | 3,61 | 946 | 255.984.400 |
| 24/10/2024 | 3,54 | 3,55 | -0,28% | 3,51 | 3,58 | 3,54 | 3,55 | 3,57 | 547 | 137.046.400 |
| 23/10/2024 | 3,55 | 3,56 | +0,28% | 3,51 | 3,57 | 3,54 | 3,53 | 3,56 | 457 | 129.160.700 |
| 22/10/2024 | 3,61 | 3,55 | -1,93% | 3,55 | 3,61 | 3,56 | 3,55 | 3,57 | 336 | 81.802.500 |
| 21/10/2024 | 3,50 | 3,62 | +3,13% | 3,50 | 3,63 | 3,58 | 3,61 | 3,62 | 414 | 115.939.000 |
| 18/10/2024 | 3,61 | 3,51 | -1,68% | 3,51 | 3,61 | 3,54 | 3,51 | 3,52 | 529 | 140.625.400 |
| 17/10/2024 | 3,67 | 3,57 | -2,72% | 3,57 | 3,67 | 3,59 | 3,56 | 3,57 | 486 | 110.470.500 |
| 16/10/2024 | 3,60 | 3,67 | +1,94% | 3,60 | 3,69 | 3,65 | 3,65 | 3,68 | 405 | 121.367.900 |
| 15/10/2024 | 3,60 | 3,60 | +0,84% | 3,57 | 3,63 | 3,60 | 3,60 | 3,61 | 361 | 124.470.200 |
| 14/10/2024 | 3,56 | 3,57 | +0,85% | 3,54 | 3,60 | 3,56 | 3,56 | 3,57 | 540 | 99.809.900 |
| 11/10/2024 | 3,53 | 3,54 | -0,28% | 3,45 | 3,59 | 3,52 | 3,54 | 3,55 | 775 | 258.919.500 |
| 10/10/2024 | 3,55 | 3,55 | 0,00% | 3,52 | 3,58 | 3,54 | 3,55 | 3,57 | 1.235 | 209.261.400 |
| 9/10/2024 | 3,62 | 3,55 | -1,66% | 3,52 | 3,64 | 3,56 | 3,55 | 3,57 | 558 | 160.395.000 |
| 8/10/2024 | 3,57 | 3,61 | +0,28% | 3,57 | 3,64 | 3,60 | 3,61 | 3,64 | 631 | 93.951.300 |
| 7/10/2024 | 3,64 | 3,60 | -1,10% | 3,58 | 3,70 | 3,61 | 3,60 | 3,63 | 566 | 122.211.900 |
| 4/10/2024 | 3,65 | 3,64 | -0,27% | 3,62 | 3,66 | 3,64 | 3,64 | 3,66 | 486 | 73.031.500 |
| 3/10/2024 | 3,61 | 3,65 | +1,96% | 3,58 | 3,67 | 3,63 | 3,63 | 3,65 | 682 | 211.185.000 |
| 2/10/2024 | 3,58 | 3,58 | +1,42% | 3,55 | 3,68 | 3,61 | 3,57 | 3,58 | 860 | 241.266.500 |
| 1/10/2024 | 3,45 | 3,53 | +2,62% | 3,42 | 3,53 | 3,48 | 3,50 | 3,53 | 853 | 213.730.400 |
| 30/9/2024 | 3,52 | 3,44 | -1,43% | 3,44 | 3,52 | 3,47 | 3,44 | 3,46 | 849 | 195.263.800 |
| 26/9/2024 | 3,49 | 3,49 | +1,45% | 3,42 | 3,52 | 3,47 | 3,49 | 3,50 | 1.114 | 407.649.800 |
| 25/9/2024 | 3,41 | 3,44 | +1,18% | 3,36 | 3,48 | 3,41 | 3,44 | 3,45 | 2.316 | 457.139.600 |
| 24/9/2024 | 3,43 | 3,40 | -0,29% | 3,39 | 3,49 | 3,43 | 3,40 | 3,42 | 545 | 184.985.000 |
| 23/9/2024 | 3,43 | 3,41 | -0,29% | 3,38 | 3,47 | 3,41 | 3,41 | 3,42 | 842 | 173.691.800 |
| 20/9/2024 | 3,60 | 3,42 | -5,26% | 3,42 | 3,60 | 3,46 | 3,41 | 3,42 | 2.499 | 717.198.400 |
| 19/9/2024 | 3,68 | 3,61 | -1,90% | 3,60 | 3,75 | 3,64 | 3,60 | 3,61 | 915 | 291.078.100 |
| 18/9/2024 | 3,63 | 3,68 | +1,38% | 3,62 | 3,79 | 3,70 | 3,68 | 3,72 | 1.924 | 498.991.900 |
| 17/9/2024 | 3,52 | 3,63 | +3,13% | 3,49 | 3,68 | 3,57 | 3,62 | 3,63 | 1.404 | 720.511.700 |
| 16/9/2024 | 3,59 | 3,52 | -0,56% | 3,34 | 3,59 | 3,43 | 3,52 | 3,55 | 1.790 | 1.498.279.100 |
| 13/9/2024 | 3,40 | 3,54 | +4,12% | 3,39 | 3,54 | 3,47 | 3,53 | 3,54 | 1.435 | 497.455.000 |
| 12/9/2024 | 3,40 | 3,40 | +0,59% | 3,35 | 3,50 | 3,40 | 3,39 | 3,40 | 2.047 | 704.742.800 |
| 11/9/2024 | 3,40 | 3,38 | 0,00% | 3,38 | 3,52 | 3,41 | 3,38 | 3,39 | 2.890 | 1.423.625.500 |
| 10/9/2024 | 3,36 | 3,38 | +0,90% | 3,32 | 3,38 | 3,34 | 3,35 | 3,38 | 1.104 | 300.604.500 |
| 9/9/2024 | 3,38 | 3,35 | -0,59% | 3,34 | 3,42 | 3,36 | 3,35 | 3,37 | 2.220 | 471.731.700 |
| 6/9/2024 | 3,37 | 3,37 | 0,00% | 3,35 | 3,48 | 3,38 | 3,35 | 3,37 | 1.928 | 741.540.800 |
| 5/9/2024 | 3,41 | 3,37 | -0,59% | 3,35 | 3,42 | 3,35 | 3,37 | 3,38 | 1.630 | 3.061.844.600 |
| 4/9/2024 | 3,41 | 3,39 | +0,59% | 3,38 | 3,44 | 3,40 | 3,39 | 3,40 | 2.995 | 1.095.018.900 |
| 3/9/2024 | 3,41 | 3,37 | -1,17% | 3,37 | 3,46 | 3,39 | 3,37 | 3,39 | 1.215 | 568.684.000 |
| 2/9/2024 | 3,40 | 3,41 | +0,59% | 3,35 | 3,42 | 3,39 | 3,40 | 3,41 | 1.942 | 252.380.900 |
| 30/8/2024 | 3,37 | 3,39 | +0,59% | 3,33 | 3,43 | 3,39 | 3,39 | 3,40 | 1.228 | 454.072.200 |
| 29/8/2024 | 3,51 | 3,37 | -3,16% | 3,37 | 3,51 | 3,40 | 3,37 | 3,38 | 1.012 | 494.391.200 |
| 28/8/2024 | 3,49 | 3,48 | +0,87% | 3,44 | 3,52 | 3,47 | 3,48 | 3,49 | 529 | 88.305.100 |
| 27/8/2024 | 3,42 | 3,45 | -0,86% | 3,42 | 3,52 | 3,47 | 3,45 | 3,48 | 344 | 66.766.000 |
| 26/8/2024 | 3,45 | 3,48 | +1,16% | 3,43 | 3,49 | 3,47 | 3,47 | 3,48 | 856 | 124.733.900 |
| 23/8/2024 | 3,40 | 3,44 | +2,08% | 3,38 | 3,47 | 3,43 | 3,43 | 3,44 | 1.304 | 214.852.100 |
| 22/8/2024 | 3,40 | 3,37 | -1,46% | 3,30 | 3,43 | 3,33 | 3,37 | 3,38 | 639 | 725.177.400 |
| 21/8/2024 | 3,44 | 3,42 | +0,59% | 3,37 | 3,46 | 3,40 | 3,40 | 3,43 | 2.319 | 1.252.244.200 |
| 20/8/2024 | 3,47 | 3,40 | -1,73% | 3,38 | 3,48 | 3,40 | 3,39 | 3,40 | 2.311 | 958.070.200 |
| 19/8/2024 | 3,40 | 3,46 | +1,76% | 3,40 | 3,46 | 3,42 | 3,44 | 3,46 | 398 | 192.207.600 |
| 16/8/2024 | 3,46 | 3,40 | -1,73% | 3,39 | 3,48 | 3,40 | 3,40 | 3,41 | 377 | 254.862.600 |
| 15/8/2024 | 3,60 | 3,46 | -3,89% | 3,43 | 3,62 | 3,49 | 3,45 | 3,46 | 890 | 917.782.200 |
| 14/8/2024 | 3,60 | 3,60 | -2,17% | 3,58 | 3,74 | 3,62 | 3,58 | 3,60 | 534 | 161.722.400 |
| 13/8/2024 | 3,68 | 3,68 | +1,10% | 3,63 | 3,76 | 3,66 | 3,64 | 3,68 | 208 | 30.884.000 |
| 12/8/2024 | 3,60 | 3,64 | +1,11% | 3,59 | 3,70 | 3,65 | 3,64 | 3,66 | 288 | 45.949.000 |
| 9/8/2024 | 3,66 | 3,60 | -0,28% | 3,50 | 3,66 | 3,56 | 3,60 | 3,61 | 434 | 102.793.000 |
| 8/8/2024 | 3,63 | 3,61 | +0,56% | 3,59 | 3,70 | 3,62 | 3,60 | 3,63 | 364 | 73.687.100 |
| 7/8/2024 | 3,51 | 3,59 | +2,87% | 3,50 | 3,59 | 3,55 | 3,56 | 3,59 | 302 | 57.658.000 |
| 6/8/2024 | 3,40 | 3,49 | +2,65% | 3,40 | 3,50 | 3,46 | 3,48 | 3,49 | 297 | 55.264.900 |
| 5/8/2024 | 3,42 | 3,40 | -4,23% | 3,38 | 3,45 | 3,40 | 3,40 | 3,43 | 535 | 116.790.200 |
| 2/8/2024 | 3,45 | 3,55 | +3,80% | 3,41 | 3,55 | 3,46 | 3,49 | 3,55 | 337 | 41.289.500 |
| 1/8/2024 | 3,46 | 3,42 | -0,87% | 3,42 | 3,55 | 3,47 | 3,42 | 3,46 | 269 | 37.345.900 |
| 31/7/2024 | 3,41 | 3,45 | +1,47% | 3,41 | 3,46 | 3,43 | 3,45 | 3,46 | 232 | 26.485.300 |
| 30/7/2024 | 3,44 | 3,40 | -1,45% | 3,38 | 3,44 | 3,39 | 3,39 | 3,40 | 564 | 71.729.200 |
| 29/7/2024 | 3,46 | 3,45 | +0,88% | 3,39 | 3,50 | 3,42 | 3,42 | 3,45 | 293 | 59.451.800 |
| 26/7/2024 | 3,46 | 3,42 | 0,00% | 3,38 | 3,46 | 3,41 | 3,41 | 3,42 | 330 | 76.566.500 |
| 25/7/2024 | 3,52 | 3,42 | -2,01% | 3,42 | 3,52 | 3,44 | 3,42 | 3,46 | 220 | 55.622.300 |
| 24/7/2024 | 3,60 | 3,49 | -3,06% | 3,49 | 3,65 | 3,53 | 3,49 | 3,50 | 486 | 104.301.500 |
| 23/7/2024 | 3,69 | 3,60 | -2,44% | 3,60 | 3,69 | 3,61 | 3,59 | 3,60 | 209 | 57.874.800 |
| 22/7/2024 | 3,63 | 3,69 | +2,22% | 3,62 | 3,69 | 3,65 | 3,65 | 3,69 | 216 | 36.595.800 |
| 19/7/2024 | 3,64 | 3,61 | -1,10% | 3,61 | 3,67 | 3,62 | 3,61 | 3,64 | 196 | 53.288.900 |
| 18/7/2024 | 3,70 | 3,65 | -2,14% | 3,65 | 3,73 | 3,68 | 3,65 | 3,67 | 609 | 76.242.000 |
| 17/7/2024 | 3,80 | 3,73 | -0,53% | 3,72 | 3,86 | 3,76 | 3,73 | 3,77 | 311 | 56.500.900 |
| 16/7/2024 | 3,79 | 3,75 | -0,27% | 3,75 | 3,88 | 3,79 | 3,75 | 3,77 | 448 | 74.532.800 |
| 15/7/2024 | 3,73 | 3,76 | 0,00% | 3,66 | 3,79 | 3,74 | 3,76 | 3,79 | 445 | 69.141.400 |
| 12/7/2024 | 3,78 | 3,76 | +0,27% | 3,65 | 3,78 | 3,69 | 3,68 | 3,76 | 634 | 120.683.800 |
| 11/7/2024 | 3,79 | 3,75 | +0,27% | 3,72 | 3,83 | 3,75 | 3,74 | 3,75 | 640 | 91.476.800 |
| 10/7/2024 | 3,84 | 3,74 | -1,32% | 3,74 | 3,86 | 3,77 | 3,74 | 3,77 | 263 | 51.151.800 |
| 9/7/2024 | 3,70 | 3,79 | +1,88% | 3,70 | 3,79 | 3,75 | 3,73 | 3,79 | 169 | 36.286.100 |
| 8/7/2024 | 3,88 | 3,72 | -2,62% | 3,72 | 3,88 | 3,74 | 3,72 | 3,73 | 456 | 98.495.600 |
| 5/7/2024 | 3,77 | 3,82 | 0,00% | 3,75 | 3,85 | 3,80 | 3,81 | 3,82 | 314 | 60.720.000 |
| 4/7/2024 | 3,61 | 3,82 | +5,82% | 3,61 | 3,85 | 3,75 | 3,78 | 3,83 | 352 | 102.252.900 |
| 3/7/2024 | 3,56 | 3,61 | +1,40% | 3,56 | 3,65 | 3,60 | 3,60 | 3,63 | 257 | 65.108.800 |
| 2/7/2024 | 3,51 | 3,56 | +2,89% | 3,46 | 3,58 | 3,50 | 3,53 | 3,56 | 614 | 70.242.900 |
| 1/7/2024 | 3,48 | 3,46 | +0,29% | 3,40 | 3,53 | 3,49 | 3,46 | 3,49 | 751 | 85.618.500 |
| 28/6/2024 | 3,41 | 3,45 | +1,47% | 3,41 | 3,52 | 3,47 | 3,44 | 3,45 | 430 | 81.309.400 |
| 27/6/2024 | 3,42 | 3,40 | 0,00% | 3,20 | 3,45 | 3,30 | 3,39 | 3,40 | 1.553 | 856.821.300 |
| 26/6/2024 | 3,53 | 3,40 | -3,68% | 3,39 | 3,53 | 3,43 | 3,39 | 3,40 | 1.302 | 329.359.100 |
| 25/6/2024 | 3,51 | 3,53 | +0,86% | 3,48 | 3,57 | 3,52 | 3,53 | 3,57 | 497 | 66.975.800 |
| 24/6/2024 | 3,59 | 3,50 | -1,69% | 3,50 | 3,74 | 3,57 | 3,49 | 3,51 | 1.488 | 473.884.800 |
| 21/6/2024 | 3,53 | 3,56 | +0,85% | 3,50 | 3,59 | 3,54 | 3,56 | 3,58 | 782 | 85.994.300 |
| 20/6/2024 | 3,58 | 3,53 | -1,12% | 3,50 | 3,64 | 3,55 | 3,52 | 3,53 | 366 | 67.522.900 |
| 19/6/2024 | 3,62 | 3,57 | -0,83% | 3,53 | 3,62 | 3,55 | 3,57 | 3,60 | 255 | 50.024.200 |
| 18/6/2024 | 3,64 | 3,60 | -0,55% | 3,58 | 3,64 | 3,60 | 3,59 | 3,60 | 223 | 102.406.400 |
| 17/6/2024 | 3,63 | 3,62 | -1,36% | 3,58 | 3,67 | 3,61 | 3,61 | 3,62 | 663 | 88.319.800 |
| 14/6/2024 | 3,64 | 3,67 | +1,94% | 3,59 | 3,67 | 3,64 | 3,62 | 3,67 | 320 | 50.472.600 |
| 13/6/2024 | 3,64 | 3,60 | -2,17% | 3,59 | 3,65 | 3,61 | 3,60 | 3,63 | 619 | 93.860.500 |
| 12/6/2024 | 3,68 | 3,68 | +1,10% | 3,59 | 3,73 | 3,63 | 3,68 | 3,68 | 3.627 | 316.474.300 |
| 11/6/2024 | 3,65 | 3,64 | -0,27% | 3,62 | 3,68 | 3,65 | 3,64 | 3,65 | 324 | 25.382.200 |
| 10/6/2024 | 3,73 | 3,65 | -2,14% | 3,63 | 3,74 | 3,68 | 3,65 | 3,66 | 612 | 74.330.100 |
| 7/6/2024 | 3,79 | 3,73 | -1,32% | 3,72 | 3,79 | 3,75 | 3,73 | 3,77 | 1.199 | 144.603.500 |
| 6/6/2024 | 3,79 | 3,78 | +0,27% | 3,73 | 3,85 | 3,78 | 3,77 | 3,79 | 711 | 263.075.000 |
| 5/6/2024 | 3,77 | 3,77 | +0,27% | 3,75 | 3,82 | 3,77 | 3,77 | 3,80 | 281 | 51.212.000 |
| 4/6/2024 | 3,95 | 3,76 | -3,59% | 3,76 | 3,95 | 3,81 | 3,76 | 3,78 | 848 | 151.574.100 |
| 3/6/2024 | 3,85 | 3,90 | +2,63% | 3,79 | 4,00 | 3,88 | 3,89 | 3,90 | 1.413 | 126.084.800 |
| 31/5/2024 | 3,82 | 3,80 | +0,53% | 3,78 | 3,84 | 3,79 | 3,79 | 3,80 | 299 | 111.671.700 |
| 29/5/2024 | 3,92 | 3,78 | -3,32% | 3,78 | 3,95 | 3,81 | 3,77 | 3,78 | 582 | 448.510.600 |
| 28/5/2024 | 3,90 | 3,91 | +1,03% | 3,85 | 3,96 | 3,86 | 3,88 | 3,91 | 207 | 230.945.900 |
| 27/5/2024 | 3,88 | 3,87 | -0,26% | 3,81 | 3,94 | 3,86 | 3,87 | 3,90 | 354 | 159.080.000 |
| 24/5/2024 | 4,00 | 3,88 | -1,52% | 3,87 | 4,00 | 3,91 | 3,87 | 3,88 | 742 | 213.393.400 |
| 23/5/2024 | 4,02 | 3,94 | -1,75% | 3,88 | 4,05 | 3,93 | 3,90 | 3,94 | 595 | 182.572.800 |
| 22/5/2024 | 4,12 | 4,01 | -4,52% | 3,98 | 4,19 | 4,02 | 3,98 | 4,01 | 626 | 290.008.200 |
| 21/5/2024 | 4,18 | 4,20 | 0,00% | 4,15 | 4,22 | 4,19 | 4,20 | 4,22 | 185 | 34.241.700 |
| 20/5/2024 | 4,28 | 4,20 | -1,87% | 4,18 | 4,28 | 4,21 | 4,20 | 4,22 | 353 | 57.976.700 |
| 17/5/2024 | 4,28 | 4,28 | 0,00% | 4,23 | 4,28 | 4,26 | 4,26 | 4,29 | 196 | 34.928.800 |
| 16/5/2024 | 4,21 | 4,28 | +0,47% | 4,18 | 4,29 | 4,26 | 4,27 | 4,29 | 350 | 179.059.400 |
| 15/5/2024 | 4,19 | 4,26 | +1,67% | 4,12 | 4,26 | 4,17 | 4,20 | 4,26 | 289 | 97.371.100 |
| 14/5/2024 | 4,08 | 4,19 | +2,70% | 4,01 | 4,22 | 4,13 | 4,15 | 4,19 | 507 | 95.541.000 |
| 13/5/2024 | 4,24 | 4,08 | -4,00% | 4,00 | 4,24 | 4,09 | 4,07 | 4,08 | 569 | 246.090.600 |
| 10/5/2024 | 4,33 | 4,25 | -1,85% | 4,16 | 4,34 | 4,22 | 4,20 | 4,25 | 432 | 173.580.100 |
| 9/5/2024 | 4,34 | 4,33 | -0,23% | 4,26 | 4,36 | 4,29 | 4,32 | 4,33 | 728 | 87.496.700 |
| 8/5/2024 | 4,34 | 4,34 | 0,00% | 4,28 | 4,38 | 4,33 | 4,33 | 4,37 | 321 | 66.619.800 |
| 7/5/2024 | 4,37 | 4,34 | -0,69% | 4,25 | 4,40 | 4,31 | 4,30 | 4,34 | 386 | 67.940.600 |
| 6/5/2024 | 4,50 | 4,37 | -3,74% | 4,33 | 4,51 | 4,40 | 4,37 | 4,42 | 546 | 101.806.800 |
| 3/5/2024 | 4,38 | 4,54 | +3,18% | 4,38 | 4,54 | 4,46 | 4,50 | 4,54 | 251 | 59.335.000 |
| 2/5/2024 | 4,33 | 4,40 | +2,33% | 4,33 | 4,42 | 4,38 | 4,38 | 4,40 | 164 | 32.707.400 |
| 30/4/2024 | 4,44 | 4,30 | -4,66% | 4,23 | 4,44 | 4,29 | 4,30 | 4,32 | 332 | 82.035.200 |
| 29/4/2024 | 4,51 | 4,51 | +0,45% | 4,46 | 4,53 | 4,50 | 4,51 | 4,52 | 524 | 117.811.500 |
| 26/4/2024 | 4,45 | 4,49 | +0,90% | 4,40 | 4,52 | 4,48 | 4,48 | 4,49 | 191 | 44.641.200 |
| 25/4/2024 | 4,74 | 4,45 | -6,12% | 4,45 | 4,81 | 4,71 | 4,44 | 4,45 | 1.001 | 810.848.600 |
| 24/4/2024 | 4,65 | 4,74 | +1,94% | 4,60 | 4,76 | 4,70 | 4,71 | 4,74 | 518 | 71.425.400 |
| 23/4/2024 | 4,60 | 4,65 | +1,31% | 4,55 | 4,80 | 4,76 | 4,63 | 4,66 | 428 | 362.702.300 |
| 22/4/2024 | 4,55 | 4,59 | +0,88% | 4,55 | 4,65 | 4,60 | 4,59 | 4,64 | 214 | 25.700.200 |
| 19/4/2024 | 4,57 | 4,55 | 0,00% | 4,52 | 4,60 | 4,56 | 4,55 | 4,58 | 186 | 35.305.000 |