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.
MGEL4 - MANGELS INDL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,70 | 7,10 | +5,19% | 6,70 | 7,10 | 6,87 | 6,70 | 7,10 | 5 | 412.200 |
| 20/1/2025 | 6,82 | 6,75 | -7,53% | 6,75 | 7,00 | 6,86 | 6,75 | 7,13 | 20 | 2.541.300 |
| 17/1/2025 | 6,98 | 7,30 | +6,41% | 6,98 | 7,30 | 7,01 | 7,00 | 7,30 | 7 | 1.964.700 |
| 16/1/2025 | 6,77 | 6,86 | +1,33% | 6,77 | 6,86 | 6,81 | 6,75 | 6,88 | 2 | 136.300 |
| 15/1/2025 | 6,41 | 6,77 | -3,29% | 6,41 | 6,77 | 6,74 | 6,77 | 6,98 | 7 | 944.200 |
| 13/1/2025 | 7,45 | 7,00 | +1,45% | 7,00 | 7,46 | 7,30 | 6,51 | 6,95 | 3 | 219.100 |
| 10/1/2025 | 6,61 | 6,90 | -1,29% | 6,60 | 6,90 | 6,70 | 6,60 | 6,97 | 4 | 738.000 |
| 9/1/2025 | 6,96 | 6,99 | +1,45% | 6,96 | 7,00 | 6,98 | 6,52 | 6,99 | 5 | 838.200 |
| 8/1/2025 | 6,97 | 6,89 | +7,49% | 6,45 | 6,97 | 6,88 | 6,43 | 6,89 | 6 | 481.800 |
| 7/1/2025 | 6,99 | 6,41 | -7,77% | 6,41 | 6,99 | 6,70 | 6,60 | 6,97 | 2 | 134.000 |
| 6/1/2025 | 6,75 | 6,95 | -0,86% | 6,50 | 6,99 | 6,72 | 6,56 | 6,97 | 8 | 806.700 |
| 2/1/2025 | 7,98 | 7,01 | -12,27% | 7,01 | 7,98 | 7,19 | 6,10 | 7,39 | 13 | 2.446.100 |
| 30/12/2024 | 7,17 | 7,99 | +14,80% | 7,15 | 7,99 | 7,42 | 6,10 | 8,00 | 14 | 1.187.600 |
| 27/12/2024 | 6,96 | 6,96 | -0,14% | 6,41 | 6,96 | 6,68 | 6,50 | 6,96 | 3 | 267.400 |
| 26/12/2024 | 6,97 | 6,97 | 0,00% | 6,97 | 6,97 | 6,97 | 6,40 | 6,99 | 1 | 69.700 |
| 23/12/2024 | 6,97 | 6,97 | +8,91% | 6,97 | 6,97 | 6,97 | 6,41 | 6,98 | 1 | 69.700 |
| 20/12/2024 | 6,29 | 6,40 | +0,79% | 6,29 | 6,40 | 6,36 | 6,12 | 6,53 | 6 | 890.700 |
| 19/12/2024 | 6,35 | 6,35 | +5,83% | 6,35 | 6,35 | 6,35 | 5,62 | 6,61 | 1 | 127.000 |
| 18/12/2024 | 6,03 | 6,00 | -14,16% | 6,00 | 6,10 | 6,05 | 5,66 | 6,12 | 9 | 1.090.100 |
| 16/12/2024 | 6,97 | 6,99 | 0,00% | 6,97 | 6,99 | 6,98 | 6,50 | 7,58 | 3 | 418.900 |
| 13/12/2024 | 6,99 | 6,99 | +7,37% | 6,99 | 6,99 | 6,99 | 6,51 | 6,99 | 1 | 139.800 |
| 12/12/2024 | 6,75 | 6,51 | +3,33% | 6,51 | 6,75 | 6,72 | 6,30 | 6,99 | 2 | 4.705.800 |
| 11/12/2024 | 6,17 | 6,30 | -4,55% | 6,17 | 6,31 | 6,28 | 6,01 | 7,54 | 3 | 628.800 |
| 10/12/2024 | 6,59 | 6,60 | -4,21% | 6,59 | 6,60 | 6,59 | 6,22 | 7,39 | 2 | 131.900 |
| 9/12/2024 | 6,72 | 6,89 | +7,49% | 6,72 | 6,98 | 6,96 | 6,11 | 6,60 | 4 | 2.854.800 |
| 6/12/2024 | 6,42 | 6,41 | 0,00% | 6,41 | 6,42 | 6,41 | 6,41 | 6,99 | 2 | 384.800 |
| 5/12/2024 | 6,39 | 6,41 | 0,00% | 6,39 | 6,41 | 6,39 | 6,20 | 6,99 | 5 | 575.400 |
| 4/12/2024 | 6,61 | 6,41 | -4,04% | 6,41 | 7,00 | 6,56 | 6,31 | 6,99 | 6 | 3.874.000 |
| 3/12/2024 | 6,15 | 6,68 | +9,15% | 5,99 | 6,68 | 6,10 | 6,01 | 6,69 | 10 | 1.648.900 |
| 2/12/2024 | 6,12 | 6,12 | -6,56% | 6,12 | 6,12 | 6,12 | 6,25 | 6,99 | 1 | 61.200 |
| 29/11/2024 | 6,10 | 6,55 | -0,61% | 6,01 | 6,55 | 6,09 | 6,30 | 7,59 | 15 | 2.315.400 |
| 28/11/2024 | 6,71 | 6,59 | -7,18% | 6,32 | 6,71 | 6,47 | 6,33 | 7,36 | 11 | 2.589.400 |
| 27/11/2024 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,10 | 7,37 | 3 | 213.000 |
| 26/11/2024 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,10 | 7,29 | 3 | 923.000 |
| 25/11/2024 | 7,10 | 7,10 | 0,00% | 7,00 | 7,10 | 7,03 | 7,10 | 7,29 | 7 | 1.196.200 |
| 22/11/2024 | 7,15 | 7,10 | 0,00% | 7,05 | 7,15 | 7,06 | 7,10 | 7,37 | 7 | 5.934.300 |
| 21/11/2024 | 7,10 | 7,10 | -0,42% | 7,10 | 7,15 | 7,11 | 7,01 | 7,37 | 8 | 1.138.500 |
| 19/11/2024 | 7,14 | 7,13 | -1,25% | 7,13 | 7,14 | 7,13 | 7,05 | 7,38 | 4 | 428.000 |
| 18/11/2024 | 7,23 | 7,22 | -3,73% | 7,22 | 7,23 | 7,22 | 7,10 | 7,49 | 3 | 288.900 |
| 14/11/2024 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,35 | 7,69 | 1 | 75.000 |
| 13/11/2024 | 7,50 | 7,50 | -2,47% | 7,21 | 7,50 | 7,37 | 7,30 | 7,94 | 6 | 516.200 |
| 12/11/2024 | 7,81 | 7,69 | -1,54% | 7,69 | 7,81 | 7,76 | 7,50 | 7,81 | 6 | 776.400 |
| 11/11/2024 | 7,90 | 7,81 | -2,38% | 7,81 | 7,90 | 7,87 | 7,81 | 7,95 | 3 | 236.100 |
| 8/11/2024 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,79 | 8,24 | 1 | 80.000 |
| 7/11/2024 | 8,00 | 8,00 | +0,13% | 8,00 | 8,00 | 8,00 | 7,78 | 8,28 | 1 | 160.000 |
| 6/11/2024 | 7,99 | 7,99 | 0,00% | 7,99 | 7,99 | 7,99 | 8,03 | 8,28 | 1 | 79.900 |
| 1/11/2024 | 7,99 | 7,99 | +1,40% | 7,99 | 7,99 | 7,99 | 7,79 | 7,96 | 2 | 159.800 |
| 31/10/2024 | 7,99 | 7,88 | +0,51% | 7,88 | 7,99 | 7,90 | 7,86 | 7,99 | 5 | 474.400 |
| 30/10/2024 | 8,34 | 7,84 | -2,37% | 7,81 | 8,34 | 7,99 | 7,83 | 7,98 | 5 | 399.900 |
| 29/10/2024 | 8,19 | 8,03 | +0,63% | 8,03 | 8,19 | 8,04 | 7,86 | 8,18 | 4 | 1.125.900 |
| 28/10/2024 | 8,34 | 7,98 | 0,00% | 7,98 | 8,34 | 8,01 | 7,85 | 7,99 | 8 | 1.122.100 |
| 25/10/2024 | 8,02 | 7,98 | -4,32% | 7,98 | 8,02 | 8,00 | 7,75 | 8,33 | 3 | 320.200 |
| 24/10/2024 | 8,34 | 8,34 | +8,31% | 8,34 | 8,35 | 8,34 | 8,03 | 8,49 | 4 | 584.100 |
| 23/10/2024 | 8,13 | 7,70 | -9,62% | 7,70 | 8,35 | 8,02 | 7,90 | 8,34 | 14 | 2.810.200 |
| 22/10/2024 | 8,52 | 8,52 | -2,07% | 8,52 | 8,52 | 8,52 | 8,10 | 8,62 | 1 | 85.200 |
| 21/10/2024 | 8,70 | 8,70 | -3,33% | 8,70 | 8,70 | 8,67 | 8,62 | 8,90 | 4 | 607.400 |
| 18/10/2024 | 9,01 | 9,00 | -2,70% | 9,00 | 9,01 | 9,00 | 8,63 | 9,09 | 2 | 990.100 |
| 17/10/2024 | 9,45 | 9,25 | -2,01% | 8,99 | 9,45 | 9,13 | 9,01 | 9,25 | 17 | 12.966.200 |
| 16/10/2024 | 9,20 | 9,44 | -4,07% | 9,20 | 9,45 | 9,36 | 9,44 | 9,99 | 3 | 280.900 |
| 15/10/2024 | 10,00 | 9,84 | -1,60% | 9,84 | 10,00 | 9,95 | 9,73 | 10,25 | 3 | 697.000 |
| 14/10/2024 | 10,27 | 10,00 | -9,09% | 9,95 | 10,27 | 9,98 | 10,00 | 10,25 | 14 | 4.093.900 |
| 10/10/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,36 | 11,05 | 1 | 440.000 |
| 8/10/2024 | 11,05 | 11,00 | 0,00% | 10,20 | 11,05 | 10,94 | 11,00 | 11,05 | 12 | 6.017.600 |
| 7/10/2024 | 10,94 | 11,00 | -0,45% | 10,94 | 11,00 | 10,98 | 11,00 | 11,05 | 6 | 2.746.900 |
| 3/10/2024 | 10,68 | 11,05 | +0,45% | 10,68 | 11,05 | 10,86 | 10,23 | 11,05 | 2 | 217.300 |
| 2/10/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,00 | 11,59 | 3 | 330.000 |
| 30/9/2024 | 11,14 | 11,00 | -1,35% | 11,00 | 11,14 | 11,09 | 10,00 | 11,30 | 8 | 1.441.700 |
| 24/9/2024 | 11,61 | 11,15 | -3,96% | 11,15 | 11,61 | 11,17 | 11,13 | 12,00 | 6 | 4.246.200 |
| 20/9/2024 | 12,00 | 11,61 | -3,25% | 11,61 | 12,00 | 11,97 | 11,11 | 12,09 | 6 | 1.916.100 |
| 19/9/2024 | 12,01 | 12,00 | 0,00% | 12,00 | 12,01 | 12,00 | 12,00 | 12,57 | 5 | 600.200 |
| 18/9/2024 | 12,11 | 12,00 | -2,20% | 12,00 | 12,11 | 12,03 | 12,00 | 12,45 | 9 | 1.324.100 |
| 17/9/2024 | 12,27 | 12,27 | -0,24% | 12,27 | 13,00 | 12,40 | 12,27 | 12,96 | 14 | 1.984.300 |
| 16/9/2024 | 11,61 | 12,30 | +11,82% | 11,61 | 12,30 | 11,99 | 11,61 | 12,25 | 5 | 599.900 |
| 13/9/2024 | 11,13 | 11,00 | -5,17% | 11,00 | 11,20 | 11,08 | 11,00 | 11,61 | 4 | 443.300 |
| 6/9/2024 | 11,51 | 11,60 | +5,45% | 11,51 | 11,60 | 11,57 | 11,77 | 12,09 | 4 | 462.900 |
| 5/9/2024 | 11,00 | 11,00 | -0,90% | 11,00 | 11,00 | 11,00 | 11,00 | 11,58 | 1 | 110.000 |
| 3/9/2024 | 11,10 | 11,10 | +0,91% | 11,10 | 11,10 | 11,10 | 11,00 | 11,58 | 1 | 111.000 |
| 30/8/2024 | 11,00 | 11,00 | -4,35% | 11,00 | 11,05 | 11,01 | 10,68 | 11,48 | 3 | 330.500 |
| 28/8/2024 | 11,14 | 11,50 | +0,88% | 11,13 | 11,50 | 11,24 | 11,40 | 11,60 | 6 | 786.800 |
| 27/8/2024 | 11,41 | 11,40 | 0,00% | 11,40 | 11,41 | 11,40 | 11,40 | 11,50 | 7 | 2.622.200 |
| 26/8/2024 | 11,41 | 11,40 | -0,96% | 11,40 | 11,41 | 11,40 | 11,40 | 11,50 | 4 | 912.100 |
| 22/8/2024 | 11,51 | 11,51 | +0,52% | 11,50 | 11,51 | 11,50 | 11,50 | 11,57 | 9 | 8.056.300 |
| 20/8/2024 | 11,44 | 11,45 | -0,43% | 11,40 | 11,52 | 11,41 | 11,45 | 12,07 | 9 | 2.968.400 |
| 19/8/2024 | 11,66 | 11,50 | -0,95% | 11,50 | 11,66 | 11,59 | 11,50 | 11,65 | 9 | 19.936.700 |
| 16/8/2024 | 12,00 | 11,61 | -3,25% | 11,51 | 12,00 | 11,61 | 11,65 | 11,97 | 7 | 929.400 |
| 15/8/2024 | 12,05 | 12,00 | -1,64% | 12,00 | 12,05 | 12,00 | 12,00 | 12,37 | 6 | 9.485.000 |
| 14/8/2024 | 12,10 | 12,20 | -2,40% | 12,00 | 12,29 | 12,11 | 12,01 | 12,47 | 13 | 5.331.000 |
| 12/8/2024 | 12,50 | 12,50 | -0,79% | 12,50 | 12,50 | 12,50 | 12,09 | 12,50 | 2 | 6.375.000 |
| 9/8/2024 | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 12,50 | 12,92 | 1 | 5.796.000 |
| 8/8/2024 | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 12,50 | 13,11 | 1 | 8.442.000 |
| 7/8/2024 | 12,50 | 12,60 | +0,80% | 12,50 | 12,60 | 12,50 | 12,00 | 13,11 | 3 | 6.376.000 |
| 6/8/2024 | 12,50 | 12,50 | +4,17% | 12,50 | 12,50 | 12,50 | 12,03 | 12,50 | 3 | 13.000.000 |
| 5/8/2024 | 12,60 | 12,00 | -7,69% | 12,00 | 12,60 | 12,49 | 12,09 | 12,50 | 14 | 25.364.300 |
| 2/8/2024 | 13,05 | 13,00 | -3,63% | 12,83 | 13,05 | 12,93 | 13,00 | 13,39 | 9 | 1.681.000 |
| 1/8/2024 | 13,49 | 13,49 | +3,69% | 13,49 | 13,49 | 13,49 | 13,02 | 13,39 | 2 | 5.126.200 |
| 31/7/2024 | 13,20 | 13,01 | -1,29% | 13,00 | 13,30 | 13,08 | 13,00 | 13,27 | 14 | 3.533.100 |
| 30/7/2024 | 13,19 | 13,18 | 0,00% | 13,17 | 13,19 | 13,17 | 13,17 | 13,39 | 9 | 2.766.300 |
| 29/7/2024 | 13,54 | 13,18 | -2,37% | 13,17 | 13,55 | 13,48 | 13,17 | 13,45 | 16 | 16.724.800 |
| 25/7/2024 | 13,18 | 13,50 | +2,51% | 13,17 | 13,50 | 13,20 | 13,50 | 13,68 | 14 | 11.357.300 |
| 23/7/2024 | 13,13 | 13,17 | +0,53% | 13,11 | 13,18 | 13,14 | 13,17 | 13,57 | 9 | 1.314.800 |
| 22/7/2024 | 13,16 | 13,10 | -2,96% | 13,10 | 13,17 | 13,14 | 13,10 | 13,49 | 6 | 920.300 |
| 19/7/2024 | 13,14 | 13,50 | +2,12% | 13,10 | 13,50 | 13,11 | 13,11 | 13,66 | 9 | 10.620.800 |
| 18/7/2024 | 13,22 | 13,22 | -2,07% | 13,22 | 13,22 | 13,19 | 13,16 | 13,89 | 2 | 263.800 |
| 17/7/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,16 | 13,97 | 1 | 405.000 |
| 16/7/2024 | 13,50 | 13,50 | -1,32% | 13,50 | 13,50 | 13,50 | 13,13 | 13,97 | 16 | 4.050.000 |
| 15/7/2024 | 13,25 | 13,68 | +3,25% | 13,25 | 13,68 | 13,27 | 13,26 | 13,75 | 10 | 4.514.800 |
| 12/7/2024 | 13,25 | 13,25 | +0,38% | 13,25 | 13,25 | 13,25 | 13,14 | 13,25 | 3 | 397.500 |
| 11/7/2024 | 13,19 | 13,20 | +0,61% | 13,19 | 13,20 | 13,19 | 13,01 | 13,20 | 3 | 527.900 |
| 9/7/2024 | 13,12 | 13,12 | -0,08% | 13,12 | 13,12 | 13,12 | 12,75 | 13,12 | 2 | 262.400 |
| 5/7/2024 | 12,52 | 13,13 | +5,04% | 12,50 | 13,13 | 12,66 | 12,61 | 13,13 | 10 | 3.546.100 |
| 4/7/2024 | 12,51 | 12,50 | 0,00% | 12,50 | 12,51 | 12,50 | 12,51 | 12,90 | 2 | 375.100 |
| 3/7/2024 | 12,65 | 12,50 | -2,34% | 12,50 | 12,65 | 12,51 | 12,40 | 12,79 | 11 | 7.509.800 |
| 2/7/2024 | 12,81 | 12,80 | -0,31% | 12,80 | 12,81 | 12,80 | 12,62 | 13,00 | 2 | 256.100 |
| 1/7/2024 | 12,84 | 12,84 | 0,00% | 12,84 | 12,84 | 12,84 | 12,80 | 13,28 | 1 | 128.400 |
| 28/6/2024 | 13,13 | 12,84 | -1,23% | 12,84 | 13,13 | 12,98 | 12,84 | 13,68 | 2 | 259.700 |
| 27/6/2024 | 13,00 | 13,00 | -3,63% | 13,00 | 13,00 | 13,00 | 13,00 | 13,33 | 2 | 650.000 |
| 26/6/2024 | 13,80 | 13,49 | -2,25% | 13,49 | 13,80 | 13,49 | 12,84 | 13,50 | 2 | 8.501.800 |
| 24/6/2024 | 13,80 | 13,80 | -1,22% | 13,80 | 13,80 | 13,80 | 12,91 | 13,80 | 2 | 690.000 |
| 17/6/2024 | 13,97 | 13,97 | 0,00% | 13,97 | 13,97 | 13,97 | 12,67 | 13,99 | 1 | 139.700 |
| 14/6/2024 | 12,63 | 13,97 | +2,65% | 12,63 | 13,97 | 13,92 | 12,91 | 13,99 | 10 | 7.659.700 |
| 13/6/2024 | 13,34 | 13,61 | +7,67% | 13,34 | 13,61 | 13,57 | 12,69 | 13,61 | 8 | 12.764.800 |
| 12/6/2024 | 13,40 | 12,64 | -6,30% | 12,63 | 13,40 | 12,89 | 12,70 | 13,30 | 3 | 386.700 |
| 10/6/2024 | 13,49 | 13,49 | 0,00% | 13,49 | 13,49 | 13,49 | 12,87 | 13,49 | 1 | 134.900 |
| 7/6/2024 | 13,49 | 13,49 | -0,66% | 13,49 | 13,49 | 13,49 | 13,01 | 13,49 | 2 | 269.800 |
| 6/6/2024 | 13,60 | 13,58 | +4,46% | 13,58 | 13,60 | 13,58 | 13,56 | 13,60 | 3 | 3.667.600 |
| 3/6/2024 | 13,25 | 13,00 | -1,89% | 13,00 | 13,25 | 13,04 | 13,00 | 13,62 | 8 | 2.740.400 |
| 31/5/2024 | 13,25 | 13,25 | -2,57% | 13,25 | 13,25 | 13,25 | 13,21 | 13,59 | 2 | 265.000 |
| 29/5/2024 | 13,60 | 13,60 | -2,51% | 13,60 | 13,60 | 13,60 | 13,26 | 13,95 | 1 | 8.432.000 |
| 28/5/2024 | 13,95 | 13,95 | +0,14% | 13,95 | 13,95 | 13,95 | 13,95 | 13,99 | 1 | 139.500 |
| 24/5/2024 | 13,36 | 13,93 | +3,03% | 13,36 | 13,93 | 13,72 | 13,31 | 13,93 | 6 | 823.700 |
| 22/5/2024 | 13,68 | 13,52 | -1,17% | 13,50 | 13,68 | 13,55 | 13,22 | 13,52 | 4 | 542.200 |
| 21/5/2024 | 13,70 | 13,68 | -2,36% | 13,68 | 14,00 | 13,81 | 13,50 | 14,00 | 6 | 1.658.300 |
| 20/5/2024 | 13,86 | 14,01 | -0,14% | 13,86 | 14,03 | 13,98 | 13,70 | 14,03 | 10 | 2.797.000 |
| 16/5/2024 | 14,50 | 14,03 | +0,21% | 14,03 | 14,50 | 14,26 | 13,68 | 14,30 | 2 | 285.300 |
| 15/5/2024 | 14,51 | 14,00 | -4,11% | 14,00 | 14,51 | 14,17 | 13,72 | 14,19 | 10 | 1.701.400 |
| 14/5/2024 | 16,01 | 14,60 | -14,17% | 14,41 | 16,01 | 15,30 | 14,60 | 15,60 | 32 | 12.396.000 |
| 10/5/2024 | 17,01 | 17,01 | +1,86% | 17,01 | 17,01 | 17,01 | 16,00 | 17,01 | 1 | 1.020.600 |
| 9/5/2024 | 16,85 | 16,70 | -4,57% | 16,70 | 16,85 | 16,79 | 16,00 | 17,20 | 4 | 1.007.800 |
| 8/5/2024 | 17,20 | 17,50 | +2,94% | 17,00 | 17,50 | 17,43 | 16,81 | 17,50 | 16 | 5.057.000 |
| 6/5/2024 | 17,21 | 17,00 | -2,30% | 17,00 | 17,21 | 17,07 | 17,00 | 18,25 | 6 | 1.365.900 |
| 3/5/2024 | 17,94 | 17,40 | -2,52% | 17,40 | 17,94 | 17,75 | 17,21 | 17,75 | 6 | 14.913.000 |
| 2/5/2024 | 17,85 | 17,85 | -0,83% | 17,85 | 17,85 | 17,85 | 17,00 | 17,85 | 2 | 1.428.000 |
| 30/4/2024 | 18,25 | 18,00 | -1,37% | 17,35 | 18,25 | 17,70 | 17,75 | 18,00 | 9 | 3.009.300 |
| 26/4/2024 | 18,17 | 18,25 | +0,44% | 17,90 | 18,25 | 18,15 | 17,40 | 18,25 | 9 | 8.895.400 |
| 24/4/2024 | 18,17 | 18,17 | -0,44% | 18,17 | 18,17 | 18,17 | 17,45 | 18,18 | 3 | 545.100 |
| 23/4/2024 | 17,82 | 18,25 | +2,41% | 17,82 | 18,28 | 18,19 | 17,60 | 18,23 | 5 | 6.369.500 |
| 22/4/2024 | 17,52 | 17,82 | +1,77% | 17,51 | 17,82 | 17,56 | 17,40 | 18,44 | 6 | 1.932.600 |
| 19/4/2024 | 17,41 | 17,51 | -2,67% | 17,41 | 17,99 | 17,71 | 17,52 | 18,45 | 9 | 1.948.600 |
| 18/4/2024 | 17,89 | 17,99 | +0,56% | 17,57 | 17,99 | 17,88 | 17,60 | 18,47 | 3 | 14.667.600 |
| 17/4/2024 | 18,48 | 17,89 | +2,58% | 17,83 | 18,48 | 17,91 | 17,60 | 17,89 | 10 | 3.582.000 |
| 16/4/2024 | 18,00 | 17,44 | -7,09% | 17,44 | 18,48 | 18,00 | 17,44 | 18,49 | 26 | 8.461.600 |
| 15/4/2024 | 17,77 | 18,77 | +3,64% | 17,77 | 18,95 | 18,75 | 17,55 | 18,77 | 9 | 2.813.900 |
| 12/4/2024 | 18,61 | 18,11 | -2,74% | 18,11 | 18,75 | 18,58 | 18,25 | 19,25 | 10 | 12.083.300 |
| 11/4/2024 | 18,50 | 18,62 | +0,65% | 18,50 | 18,62 | 18,51 | 18,60 | 19,20 | 3 | 5.926.000 |
| 10/4/2024 | 17,65 | 18,50 | +5,11% | 16,55 | 20,37 | 18,96 | 18,50 | 19,98 | 104 | 83.655.100 |
| 9/4/2024 | 17,22 | 17,60 | +2,27% | 16,69 | 17,61 | 17,28 | 16,70 | 17,85 | 16 | 4.147.700 |
| 8/4/2024 | 16,51 | 17,21 | +4,24% | 16,00 | 17,21 | 16,55 | 17,21 | 19,23 | 19 | 4.967.100 |
| 5/4/2024 | 17,50 | 16,51 | -7,25% | 16,00 | 17,50 | 16,44 | 16,51 | 17,00 | 19 | 4.604.200 |
| 4/4/2024 | 18,29 | 17,80 | -3,00% | 17,30 | 18,92 | 17,97 | 17,80 | 19,00 | 22 | 21.573.200 |
| 3/4/2024 | 16,80 | 18,35 | +10,88% | 16,80 | 18,35 | 16,96 | 17,00 | 18,13 | 11 | 5.936.200 |
| 2/4/2024 | 17,00 | 16,55 | -0,66% | 16,55 | 17,00 | 16,76 | 16,40 | 16,85 | 9 | 2.515.300 |
| 1/4/2024 | 16,50 | 16,66 | +2,21% | 16,50 | 17,50 | 16,56 | 16,60 | 18,40 | 16 | 13.746.300 |
| 28/3/2024 | 16,30 | 16,30 | 0,00% | 16,30 | 16,31 | 16,30 | 16,25 | 16,70 | 3 | 489.100 |
| 27/3/2024 | 16,36 | 16,30 | +1,88% | 16,05 | 16,98 | 16,32 | 16,01 | 16,98 | 17 | 9.957.300 |
| 26/3/2024 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 14,20 | 16,20 | 1 | 160.000 |
| 25/3/2024 | 15,90 | 16,00 | +0,63% | 15,90 | 16,36 | 16,09 | 16,00 | 16,34 | 8 | 1.448.800 |
| 22/3/2024 | 14,79 | 15,90 | +7,43% | 14,79 | 15,99 | 15,69 | 15,90 | 16,40 | 16 | 4.865.300 |
| 21/3/2024 | 13,99 | 14,80 | +2,07% | 13,99 | 14,80 | 14,47 | 14,20 | 14,80 | 4 | 1.447.200 |
| 20/3/2024 | 14,80 | 14,50 | -2,03% | 14,24 | 14,80 | 14,67 | 14,50 | 14,79 | 6 | 1.320.400 |
| 18/3/2024 | 14,80 | 14,80 | +3,50% | 14,62 | 14,80 | 14,75 | 14,24 | 14,80 | 4 | 1.180.400 |
| 15/3/2024 | 14,83 | 14,30 | +0,42% | 14,26 | 15,00 | 14,46 | 14,30 | 14,80 | 14 | 4.050.200 |
| 14/3/2024 | 15,30 | 14,24 | -6,93% | 14,24 | 15,30 | 14,94 | 13,67 | 14,84 | 2 | 448.400 |
| 13/3/2024 | 15,29 | 15,30 | +0,99% | 15,29 | 15,51 | 15,31 | 15,16 | 15,30 | 9 | 4.595.700 |
| 12/3/2024 | 15,29 | 15,15 | -0,20% | 15,00 | 15,32 | 15,18 | 15,01 | 15,30 | 5 | 1.669.900 |
| 11/3/2024 | 14,83 | 15,18 | +6,60% | 14,81 | 15,18 | 15,02 | 14,25 | 15,25 | 13 | 2.555.000 |
| 8/3/2024 | 15,01 | 14,24 | -5,07% | 14,23 | 15,01 | 14,36 | 0,00 | 0,00 | 10 | 6.174.900 |
| 7/3/2024 | 14,23 | 15,00 | +11,11% | 14,23 | 15,40 | 14,99 | 15,01 | 15,32 | 43 | 12.142.100 |
| 6/3/2024 | 13,50 | 13,50 | +1,66% | 13,16 | 13,67 | 13,45 | 13,15 | 13,50 | 7 | 3.363.200 |
| 4/3/2024 | 13,30 | 13,28 | -1,63% | 12,91 | 13,30 | 13,11 | 13,01 | 13,50 | 8 | 1.311.500 |
| 1/3/2024 | 12,92 | 13,50 | +2,90% | 12,92 | 13,55 | 13,46 | 13,30 | 13,67 | 9 | 2.019.500 |
| 29/2/2024 | 13,45 | 13,12 | -2,45% | 13,12 | 13,45 | 13,32 | 12,90 | 13,50 | 8 | 2.530.800 |
| 28/2/2024 | 13,45 | 13,45 | -0,37% | 13,45 | 13,45 | 13,45 | 13,19 | 13,50 | 1 | 672.500 |
| 27/2/2024 | 13,49 | 13,50 | +2,35% | 13,49 | 13,50 | 13,49 | 13,21 | 13,49 | 2 | 539.700 |
| 23/2/2024 | 13,26 | 13,19 | -0,45% | 13,19 | 13,50 | 13,25 | 0,00 | 0,00 | 8 | 1.060.300 |
| 22/2/2024 | 13,21 | 13,25 | -2,57% | 13,21 | 13,27 | 13,26 | 13,21 | 13,58 | 6 | 11.278.000 |
| 21/2/2024 | 13,47 | 13,60 | +2,03% | 13,47 | 13,69 | 13,60 | 13,20 | 13,60 | 4 | 816.100 |
| 19/2/2024 | 13,27 | 13,33 | -0,15% | 13,27 | 13,49 | 13,31 | 13,27 | 13,59 | 5 | 799.000 |
| 16/2/2024 | 13,51 | 13,35 | -5,25% | 13,31 | 13,51 | 13,37 | 13,39 | 13,60 | 6 | 2.140.200 |
| 15/2/2024 | 14,09 | 14,09 | 0,00% | 14,09 | 14,09 | 14,09 | 13,35 | 14,15 | 2 | 3.522.500 |
| 14/2/2024 | 14,15 | 14,09 | -0,63% | 13,33 | 14,15 | 13,51 | 13,38 | 14,24 | 5 | 1.756.300 |
| 8/2/2024 | 14,20 | 14,18 | +5,43% | 14,18 | 14,20 | 14,18 | 13,31 | 14,20 | 3 | 8.366.600 |
| 7/2/2024 | 13,45 | 13,45 | +0,60% | 13,45 | 13,45 | 13,45 | 13,45 | 13,80 | 1 | 134.500 |
| 6/2/2024 | 13,98 | 13,37 | -4,36% | 13,36 | 13,98 | 13,61 | 13,36 | 13,98 | 4 | 680.900 |
| 5/2/2024 | 13,98 | 13,98 | 0,00% | 13,98 | 13,98 | 13,98 | 13,33 | 14,20 | 2 | 1.258.200 |
| 2/2/2024 | 13,99 | 13,98 | +1,30% | 13,98 | 13,99 | 13,98 | 13,34 | 13,90 | 2 | 9.226.900 |
| 1/2/2024 | 14,30 | 13,80 | -3,77% | 13,42 | 14,30 | 13,60 | 13,31 | 13,79 | 13 | 2.313.200 |
| 31/1/2024 | 14,30 | 14,34 | +0,99% | 14,29 | 14,34 | 14,30 | 14,00 | 14,40 | 6 | 1.001.200 |
| 30/1/2024 | 13,90 | 14,20 | -1,32% | 13,85 | 14,20 | 13,97 | 13,73 | 14,35 | 6 | 1.257.500 |
| 29/1/2024 | 14,39 | 14,39 | -0,55% | 14,39 | 14,39 | 14,39 | 14,03 | 14,38 | 1 | 143.900 |
| 26/1/2024 | 14,47 | 14,47 | +1,76% | 14,47 | 14,47 | 14,47 | 14,00 | 14,46 | 2 | 289.400 |
| 24/1/2024 | 14,33 | 14,22 | -0,70% | 14,22 | 14,33 | 14,31 | 13,90 | 14,67 | 9 | 3.435.200 |
| 23/1/2024 | 14,99 | 14,32 | +0,14% | 14,31 | 14,99 | 14,53 | 14,32 | 14,90 | 6 | 1.017.300 |
| 22/1/2024 | 14,30 | 14,30 | -2,85% | 14,30 | 14,30 | 14,30 | 14,24 | 15,30 | 2 | 429.000 |