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.
MILS3 - MILLS - ON EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,29 | 9,37 | +1,63% | 9,16 | 9,37 | 9,32 | 9,30 | 9,37 | 648 | 189.240.400 |
| 16/4/2025 | 9,29 | 9,22 | -1,18% | 9,22 | 9,41 | 9,26 | 9,22 | 9,29 | 1.087 | 314.118.400 |
| 15/4/2025 | 9,17 | 9,33 | +1,74% | 9,12 | 9,36 | 9,26 | 9,28 | 9,33 | 3.250 | 652.133.300 |
| 14/4/2025 | 9,28 | 9,17 | +0,44% | 9,11 | 9,28 | 9,17 | 9,16 | 9,17 | 1.097 | 360.955.500 |
| 11/4/2025 | 9,02 | 9,13 | +1,33% | 8,92 | 9,17 | 9,04 | 9,10 | 9,13 | 2.526 | 676.934.200 |
| 10/4/2025 | 9,14 | 9,01 | -2,38% | 8,97 | 9,20 | 9,03 | 9,00 | 9,08 | 2.561 | 552.155.800 |
| 9/4/2025 | 8,99 | 9,23 | +2,44% | 8,91 | 9,27 | 9,09 | 9,15 | 9,23 | 3.031 | 745.565.100 |
| 8/4/2025 | 9,24 | 9,01 | -1,96% | 9,00 | 9,33 | 9,11 | 9,01 | 9,03 | 2.563 | 684.327.000 |
| 7/4/2025 | 9,17 | 9,19 | -0,97% | 9,01 | 9,42 | 9,21 | 9,19 | 9,22 | 3.969 | 823.625.800 |
| 4/4/2025 | 9,30 | 9,28 | -2,73% | 9,17 | 9,47 | 9,27 | 9,28 | 9,31 | 2.613 | 672.722.200 |
| 3/4/2025 | 9,52 | 9,54 | -0,21% | 9,45 | 9,81 | 9,56 | 9,54 | 9,57 | 6.423 | 985.168.900 |
| 2/4/2025 | 9,58 | 9,56 | -0,42% | 9,46 | 9,69 | 9,53 | 9,56 | 9,61 | 2.459 | 811.967.200 |
| 1/4/2025 | 9,44 | 9,60 | +1,48% | 9,43 | 9,67 | 9,57 | 9,60 | 9,61 | 2.143 | 524.810.400 |
| 31/3/2025 | 9,51 | 9,46 | -1,36% | 9,42 | 9,58 | 9,48 | 9,42 | 9,48 | 1.470 | 454.717.800 |
| 28/3/2025 | 9,65 | 9,59 | -1,03% | 9,38 | 9,71 | 9,54 | 9,59 | 9,65 | 2.555 | 836.502.500 |
| 27/3/2025 | 9,75 | 9,69 | -0,21% | 9,61 | 9,79 | 9,71 | 9,69 | 9,73 | 1.407 | 432.710.800 |
| 26/3/2025 | 9,59 | 9,71 | +1,57% | 9,55 | 9,86 | 9,68 | 9,65 | 9,72 | 3.928 | 798.973.500 |
| 25/3/2025 | 9,79 | 9,56 | -2,75% | 9,56 | 9,79 | 9,63 | 9,56 | 9,58 | 4.065 | 1.187.551.100 |
| 24/3/2025 | 9,64 | 9,83 | +1,97% | 9,55 | 9,92 | 9,81 | 9,79 | 9,83 | 2.146 | 826.018.600 |
| 21/3/2025 | 9,50 | 9,64 | +0,10% | 9,30 | 9,70 | 9,56 | 9,64 | 9,65 | 4.021 | 1.477.866.600 |
| 20/3/2025 | 9,63 | 9,63 | -0,93% | 9,60 | 9,72 | 9,64 | 9,62 | 9,65 | 1.928 | 426.948.600 |
| 19/3/2025 | 9,58 | 9,72 | +1,04% | 9,50 | 9,76 | 9,69 | 9,69 | 9,72 | 1.914 | 545.287.100 |
| 18/3/2025 | 9,56 | 9,62 | -0,31% | 9,40 | 9,69 | 9,59 | 9,62 | 9,63 | 2.346 | 764.550.900 |
| 17/3/2025 | 9,43 | 9,65 | +1,69% | 9,43 | 9,66 | 9,60 | 9,62 | 9,65 | 1.887 | 582.320.500 |
| 14/3/2025 | 9,07 | 9,49 | +4,06% | 9,07 | 9,49 | 9,39 | 9,40 | 9,49 | 2.106 | 573.323.700 |
| 13/3/2025 | 9,03 | 9,12 | +0,33% | 8,97 | 9,17 | 9,07 | 9,10 | 9,16 | 1.538 | 401.029.300 |
| 12/3/2025 | 8,99 | 9,09 | +0,33% | 8,99 | 9,18 | 9,07 | 9,03 | 9,09 | 1.668 | 402.084.100 |
| 11/3/2025 | 9,04 | 9,06 | +0,22% | 8,96 | 9,14 | 9,04 | 9,06 | 9,11 | 2.159 | 526.833.200 |
| 10/3/2025 | 8,97 | 9,04 | -0,22% | 8,96 | 9,15 | 9,03 | 8,97 | 9,04 | 1.674 | 441.163.800 |
| 7/3/2025 | 8,75 | 9,06 | +2,49% | 8,75 | 9,06 | 8,94 | 9,00 | 9,06 | 2.130 | 694.717.500 |
| 6/3/2025 | 8,80 | 8,84 | +1,38% | 8,72 | 8,97 | 8,80 | 8,80 | 8,84 | 2.428 | 523.924.600 |
| 5/3/2025 | 8,85 | 8,72 | -1,25% | 8,70 | 8,93 | 8,79 | 8,72 | 8,79 | 1.877 | 394.005.900 |
| 28/2/2025 | 8,83 | 8,83 | -0,79% | 8,79 | 9,02 | 8,84 | 8,83 | 8,89 | 2.331 | 3.417.271.200 |
| 27/2/2025 | 8,81 | 8,90 | +0,11% | 8,81 | 8,95 | 8,88 | 8,86 | 8,93 | 3.451 | 575.175.800 |
| 26/2/2025 | 9,11 | 8,89 | -1,88% | 8,88 | 9,11 | 8,92 | 8,88 | 8,94 | 1.676 | 797.861.900 |
| 25/2/2025 | 9,09 | 9,06 | -0,66% | 8,94 | 9,23 | 9,05 | 9,03 | 9,07 | 4.104 | 830.826.500 |
| 24/2/2025 | 9,24 | 9,12 | -1,41% | 9,10 | 9,29 | 9,21 | 9,10 | 9,12 | 2.892 | 1.145.104.000 |
| 21/2/2025 | 9,10 | 9,25 | +1,65% | 9,03 | 9,25 | 9,15 | 9,17 | 9,25 | 2.635 | 945.196.600 |
| 20/2/2025 | 9,13 | 9,10 | -0,22% | 9,08 | 9,30 | 9,16 | 9,10 | 9,18 | 3.649 | 780.466.400 |
| 19/2/2025 | 9,44 | 9,12 | -3,80% | 9,10 | 9,46 | 9,19 | 9,12 | 9,20 | 3.879 | 1.158.693.200 |
| 18/2/2025 | 9,58 | 9,48 | -1,25% | 9,39 | 9,64 | 9,48 | 9,42 | 9,49 | 3.380 | 1.334.519.400 |
| 17/2/2025 | 9,41 | 9,60 | +1,27% | 9,41 | 9,75 | 9,62 | 9,57 | 9,60 | 2.590 | 754.775.800 |
| 14/2/2025 | 9,07 | 9,48 | +4,52% | 9,07 | 9,48 | 9,35 | 9,37 | 9,48 | 2.459 | 699.087.500 |
| 13/2/2025 | 9,13 | 9,07 | -0,55% | 8,98 | 9,15 | 9,06 | 9,07 | 9,12 | 2.845 | 579.266.100 |
| 12/2/2025 | 9,32 | 9,12 | -2,98% | 9,11 | 9,32 | 9,17 | 9,12 | 9,20 | 1.730 | 374.851.700 |
| 11/2/2025 | 9,17 | 9,40 | +1,95% | 9,17 | 9,43 | 9,35 | 9,31 | 9,40 | 1.423 | 336.973.500 |
| 10/2/2025 | 9,29 | 9,22 | 0,00% | 9,17 | 9,42 | 9,25 | 9,20 | 9,28 | 1.763 | 412.713.300 |
| 7/2/2025 | 9,22 | 9,22 | -0,65% | 9,14 | 9,35 | 9,22 | 9,17 | 9,22 | 1.803 | 389.039.000 |
| 6/2/2025 | 9,26 | 9,28 | +0,87% | 9,19 | 9,33 | 9,25 | 9,20 | 9,28 | 1.566 | 367.032.200 |
| 5/2/2025 | 9,41 | 9,20 | -2,23% | 9,19 | 9,45 | 9,29 | 9,20 | 9,27 | 2.434 | 504.505.300 |
| 4/2/2025 | 9,16 | 9,41 | +2,06% | 9,16 | 9,50 | 9,34 | 9,40 | 9,41 | 2.363 | 719.059.900 |
| 3/2/2025 | 9,04 | 9,22 | +0,55% | 9,04 | 9,25 | 9,18 | 9,22 | 9,26 | 2.384 | 461.322.100 |
| 31/1/2025 | 9,27 | 9,17 | -0,86% | 9,15 | 9,28 | 9,21 | 9,16 | 9,17 | 2.504 | 441.453.800 |
| 30/1/2025 | 8,81 | 9,25 | +4,99% | 8,81 | 9,25 | 9,08 | 9,15 | 9,25 | 2.369 | 892.202.600 |
| 29/1/2025 | 8,73 | 8,81 | +0,80% | 8,70 | 8,91 | 8,81 | 8,81 | 8,88 | 931 | 587.955.800 |
| 28/1/2025 | 8,85 | 8,74 | -1,35% | 8,69 | 8,86 | 8,74 | 8,74 | 8,76 | 1.384 | 396.723.600 |
| 27/1/2025 | 8,82 | 8,86 | +0,68% | 8,71 | 8,98 | 8,87 | 8,86 | 8,94 | 1.774 | 1.177.451.400 |
| 24/1/2025 | 8,72 | 8,80 | +2,33% | 8,54 | 8,81 | 8,73 | 8,71 | 8,80 | 1.566 | 620.044.800 |
| 23/1/2025 | 8,66 | 8,60 | -0,69% | 8,56 | 8,69 | 8,61 | 8,57 | 8,61 | 877 | 297.372.300 |
| 22/1/2025 | 8,63 | 8,66 | +0,35% | 8,60 | 8,71 | 8,67 | 8,63 | 8,66 | 1.942 | 890.513.200 |
| 21/1/2025 | 8,60 | 8,63 | -0,46% | 8,56 | 8,70 | 8,61 | 8,57 | 8,65 | 1.868 | 426.202.900 |
| 20/1/2025 | 8,58 | 8,67 | +1,17% | 8,47 | 8,74 | 8,63 | 8,61 | 8,68 | 1.590 | 315.115.200 |
| 17/1/2025 | 8,46 | 8,57 | +1,78% | 8,33 | 8,61 | 8,51 | 8,56 | 8,60 | 1.822 | 347.336.700 |
| 16/1/2025 | 8,65 | 8,42 | -3,33% | 8,42 | 8,69 | 8,50 | 8,41 | 8,55 | 1.992 | 464.464.700 |
| 15/1/2025 | 8,24 | 8,71 | +5,96% | 8,24 | 8,71 | 8,55 | 8,63 | 8,71 | 3.331 | 791.049.000 |
| 14/1/2025 | 8,22 | 8,22 | -0,12% | 8,11 | 8,26 | 8,17 | 8,20 | 8,22 | 1.760 | 320.459.900 |
| 13/1/2025 | 8,27 | 8,23 | +0,73% | 8,12 | 8,31 | 8,22 | 8,23 | 8,25 | 1.268 | 250.234.700 |
| 10/1/2025 | 8,55 | 8,17 | -4,44% | 8,17 | 8,56 | 8,29 | 8,17 | 8,20 | 2.053 | 528.327.000 |
| 9/1/2025 | 8,56 | 8,55 | -0,12% | 8,50 | 8,62 | 8,55 | 8,55 | 8,60 | 983 | 358.156.900 |
| 8/1/2025 | 8,61 | 8,56 | -0,70% | 8,48 | 8,65 | 8,57 | 8,55 | 8,56 | 2.381 | 562.862.100 |
| 7/1/2025 | 8,61 | 8,62 | +0,23% | 8,58 | 8,77 | 8,69 | 8,62 | 8,69 | 2.952 | 613.487.500 |
| 6/1/2025 | 8,40 | 8,60 | +2,26% | 8,38 | 8,62 | 8,56 | 8,57 | 8,61 | 2.898 | 567.901.000 |
| 3/1/2025 | 8,31 | 8,41 | +1,33% | 8,25 | 8,48 | 8,40 | 8,40 | 8,42 | 1.827 | 598.788.200 |
| 2/1/2025 | 8,42 | 8,30 | -3,15% | 8,21 | 8,42 | 8,32 | 8,30 | 8,36 | 3.082 | 872.536.100 |
| 30/12/2024 | 8,68 | 8,57 | -0,46% | 8,45 | 8,68 | 8,53 | 8,55 | 8,59 | 1.921 | 544.014.900 |
| 27/12/2024 | 8,57 | 8,61 | +1,65% | 8,44 | 8,65 | 8,57 | 8,54 | 8,61 | 1.410 | 431.643.600 |
| 26/12/2024 | 8,63 | 8,47 | -0,35% | 8,44 | 8,63 | 8,50 | 8,47 | 8,50 | 1.252 | 356.547.500 |
| 23/12/2024 | 8,80 | 8,50 | -3,41% | 8,50 | 8,80 | 8,58 | 8,50 | 8,59 | 1.049 | 398.183.700 |
| 20/12/2024 | 8,78 | 8,80 | +1,15% | 8,72 | 8,91 | 8,80 | 8,80 | 8,86 | 1.247 | 394.561.100 |
| 19/12/2024 | 8,52 | 8,70 | +1,87% | 8,52 | 8,77 | 8,68 | 8,68 | 8,70 | 2.358 | 451.078.600 |
| 18/12/2024 | 8,78 | 8,54 | -3,72% | 8,54 | 8,92 | 8,72 | 8,54 | 8,60 | 2.457 | 935.853.300 |
| 17/12/2024 | 8,77 | 8,87 | +2,31% | 8,67 | 8,95 | 8,84 | 8,86 | 8,94 | 2.062 | 819.926.900 |
| 16/12/2024 | 8,88 | 8,67 | -2,25% | 8,67 | 8,97 | 8,82 | 8,67 | 8,78 | 2.808 | 815.268.100 |
| 13/12/2024 | 8,88 | 8,87 | -0,11% | 8,84 | 8,97 | 8,90 | 8,87 | 8,92 | 3.744 | 746.465.600 |
| 12/12/2024 | 9,03 | 8,88 | -1,88% | 8,80 | 9,03 | 8,87 | 8,87 | 8,95 | 3.385 | 1.681.636.900 |
| 11/12/2024 | 9,05 | 9,05 | +0,44% | 8,86 | 9,21 | 8,98 | 8,98 | 9,06 | 7.876 | 3.799.611.700 |
| 10/12/2024 | 8,93 | 9,01 | +2,15% | 8,84 | 9,10 | 9,01 | 9,00 | 9,07 | 5.094 | 1.173.942.800 |
| 9/12/2024 | 9,19 | 8,82 | -4,03% | 8,82 | 9,19 | 8,95 | 8,82 | 8,84 | 3.116 | 1.108.483.700 |
| 6/12/2024 | 9,37 | 9,19 | -1,92% | 9,15 | 9,38 | 9,22 | 9,19 | 9,21 | 1.709 | 495.873.000 |
| 5/12/2024 | 9,29 | 9,37 | +1,41% | 9,29 | 9,59 | 9,38 | 9,36 | 9,38 | 2.987 | 1.085.289.100 |
| 4/12/2024 | 9,18 | 9,24 | +1,09% | 9,12 | 9,34 | 9,24 | 9,24 | 9,28 | 2.600 | 1.084.609.900 |
| 3/12/2024 | 9,07 | 9,14 | -0,11% | 9,01 | 9,28 | 9,10 | 9,14 | 9,15 | 2.762 | 728.346.300 |
| 2/12/2024 | 9,39 | 9,15 | -2,24% | 9,15 | 9,39 | 9,22 | 9,14 | 9,20 | 2.372 | 742.516.000 |
| 29/11/2024 | 9,36 | 9,36 | +0,86% | 8,99 | 9,43 | 9,20 | 9,36 | 9,40 | 4.151 | 1.419.574.600 |
| 28/11/2024 | 9,99 | 9,28 | -7,11% | 9,28 | 10,01 | 9,49 | 9,27 | 9,46 | 4.273 | 1.832.215.700 |
| 27/11/2024 | 10,35 | 9,99 | -2,63% | 9,97 | 10,35 | 10,07 | 9,97 | 10,02 | 1.518 | 472.644.800 |
| 26/11/2024 | 10,25 | 10,26 | +0,79% | 10,19 | 10,45 | 10,30 | 10,25 | 10,31 | 2.589 | 673.725.700 |
| 25/11/2024 | 10,20 | 10,18 | -0,20% | 10,11 | 10,33 | 10,19 | 10,18 | 10,25 | 1.466 | 724.078.700 |
| 22/11/2024 | 10,05 | 10,20 | +3,13% | 9,91 | 10,20 | 10,04 | 10,08 | 10,20 | 3.271 | 1.111.030.200 |
| 21/11/2024 | 10,01 | 9,89 | -2,37% | 9,88 | 10,05 | 9,95 | 9,89 | 9,90 | 3.578 | 899.838.400 |
| 19/11/2024 | 10,15 | 10,13 | -0,20% | 10,12 | 10,27 | 10,20 | 10,12 | 10,18 | 3.387 | 715.813.200 |
| 18/11/2024 | 10,31 | 10,15 | -1,65% | 10,11 | 10,39 | 10,20 | 10,13 | 10,20 | 4.220 | 720.757.700 |
| 14/11/2024 | 10,13 | 10,32 | +1,38% | 10,11 | 10,48 | 10,34 | 10,31 | 10,32 | 2.831 | 1.167.718.800 |
| 13/11/2024 | 10,04 | 10,18 | +0,20% | 10,04 | 10,23 | 10,17 | 10,18 | 10,21 | 4.866 | 919.748.600 |
| 12/11/2024 | 10,00 | 10,16 | +1,09% | 9,92 | 10,17 | 10,02 | 10,08 | 10,16 | 4.964 | 1.038.045.800 |
| 11/11/2024 | 9,99 | 10,05 | +0,50% | 9,88 | 10,10 | 10,00 | 10,01 | 10,05 | 3.725 | 1.171.500.300 |
| 8/11/2024 | 10,25 | 10,00 | -2,63% | 9,86 | 10,25 | 9,98 | 9,98 | 10,01 | 6.855 | 2.257.806.600 |
| 7/11/2024 | 10,63 | 10,27 | -4,29% | 10,27 | 10,80 | 10,48 | 10,26 | 10,27 | 9.741 | 3.747.688.800 |
| 6/11/2024 | 10,48 | 10,73 | +1,32% | 10,35 | 10,73 | 10,61 | 10,70 | 10,73 | 1.899 | 527.685.500 |
| 5/11/2024 | 10,45 | 10,59 | +0,67% | 10,37 | 10,64 | 10,51 | 10,58 | 10,64 | 1.668 | 559.285.000 |
| 4/11/2024 | 10,28 | 10,52 | +3,14% | 10,21 | 10,53 | 10,42 | 10,52 | 10,53 | 3.833 | 771.263.400 |
| 1/11/2024 | 10,52 | 10,20 | -2,86% | 10,14 | 10,58 | 10,27 | 10,18 | 10,21 | 2.664 | 783.693.500 |
| 31/10/2024 | 10,51 | 10,50 | -0,38% | 10,48 | 10,68 | 10,52 | 10,50 | 10,56 | 2.663 | 1.075.973.600 |
| 30/10/2024 | 10,58 | 10,54 | +0,09% | 10,49 | 10,63 | 10,53 | 10,54 | 10,59 | 2.674 | 805.436.000 |
| 29/10/2024 | 10,68 | 10,53 | -2,23% | 10,53 | 10,83 | 10,63 | 10,52 | 10,58 | 4.988 | 1.452.579.500 |
| 28/10/2024 | 10,60 | 10,77 | +1,99% | 10,60 | 10,88 | 10,78 | 10,75 | 10,77 | 1.895 | 810.564.600 |
| 25/10/2024 | 10,59 | 10,56 | -0,38% | 10,48 | 10,68 | 10,55 | 10,54 | 10,59 | 2.995 | 1.130.626.400 |
| 24/10/2024 | 10,44 | 10,60 | +1,83% | 10,39 | 10,63 | 10,50 | 10,58 | 10,62 | 2.839 | 751.796.100 |
| 23/10/2024 | 10,48 | 10,41 | -1,61% | 10,40 | 10,56 | 10,46 | 10,40 | 10,46 | 2.327 | 985.781.500 |
| 22/10/2024 | 10,52 | 10,58 | +0,57% | 10,35 | 10,59 | 10,51 | 10,57 | 10,59 | 3.316 | 1.204.695.800 |
| 21/10/2024 | 10,62 | 10,52 | -0,19% | 10,50 | 10,62 | 10,53 | 10,52 | 10,53 | 1.473 | 315.333.100 |
| 18/10/2024 | 10,61 | 10,54 | -1,13% | 10,44 | 10,70 | 10,51 | 10,48 | 10,54 | 4.021 | 1.216.991.600 |
| 17/10/2024 | 10,64 | 10,66 | -0,09% | 10,53 | 10,73 | 10,63 | 10,62 | 10,66 | 2.511 | 787.913.300 |
| 16/10/2024 | 10,51 | 10,67 | +1,52% | 10,45 | 10,67 | 10,57 | 10,67 | 10,68 | 4.589 | 2.084.556.000 |
| 15/10/2024 | 10,71 | 10,51 | -1,59% | 10,50 | 10,82 | 10,55 | 10,50 | 10,56 | 3.852 | 3.294.340.700 |
| 14/10/2024 | 10,62 | 10,68 | +0,66% | 10,50 | 10,82 | 10,64 | 10,68 | 10,69 | 6.518 | 2.277.546.600 |
| 11/10/2024 | 10,52 | 10,61 | +0,86% | 10,43 | 10,61 | 10,55 | 10,61 | 10,62 | 3.674 | 964.320.100 |
| 10/10/2024 | 10,64 | 10,52 | 0,00% | 10,49 | 10,67 | 10,53 | 10,49 | 10,56 | 3.837 | 1.790.780.700 |
| 9/10/2024 | 10,84 | 10,52 | -2,95% | 10,52 | 10,85 | 10,67 | 10,52 | 10,58 | 3.255 | 1.148.978.000 |
| 8/10/2024 | 10,93 | 10,84 | -1,19% | 10,79 | 11,01 | 10,92 | 10,84 | 10,85 | 3.574 | 867.141.800 |
| 7/10/2024 | 10,90 | 10,97 | -0,18% | 10,90 | 11,12 | 11,00 | 10,97 | 11,01 | 2.016 | 694.702.600 |
| 4/10/2024 | 10,85 | 10,99 | +0,46% | 10,78 | 10,99 | 10,91 | 10,95 | 10,99 | 1.903 | 429.358.000 |
| 3/10/2024 | 10,99 | 10,94 | -0,55% | 10,75 | 10,99 | 10,87 | 10,91 | 10,94 | 2.888 | 778.143.400 |
| 2/10/2024 | 11,03 | 11,00 | +0,18% | 10,92 | 11,22 | 11,03 | 10,99 | 11,00 | 1.496 | 466.018.800 |
| 1/10/2024 | 11,06 | 10,98 | -0,72% | 10,98 | 11,29 | 11,11 | 10,97 | 10,98 | 4.084 | 993.661.300 |
| 30/9/2024 | 11,19 | 11,06 | -0,81% | 11,00 | 11,21 | 11,08 | 11,03 | 11,06 | 2.699 | 692.121.900 |
| 26/9/2024 | 11,21 | 11,15 | +0,63% | 11,04 | 11,28 | 11,16 | 11,12 | 11,18 | 2.449 | 751.404.200 |
| 25/9/2024 | 11,32 | 11,08 | -2,12% | 11,08 | 11,42 | 11,17 | 11,07 | 11,15 | 1.705 | 673.506.200 |
| 24/9/2024 | 11,42 | 11,32 | +0,18% | 11,24 | 11,53 | 11,37 | 11,31 | 11,38 | 1.920 | 663.802.200 |
| 23/9/2024 | 11,08 | 11,30 | +1,44% | 10,95 | 11,40 | 11,22 | 11,29 | 11,38 | 2.988 | 1.101.077.700 |
| 20/9/2024 | 11,14 | 11,14 | -0,71% | 10,87 | 11,15 | 11,03 | 11,07 | 11,14 | 5.767 | 4.061.232.900 |
| 19/9/2024 | 11,34 | 11,22 | -0,53% | 11,22 | 11,46 | 11,28 | 11,21 | 11,29 | 1.807 | 725.935.400 |
| 18/9/2024 | 11,26 | 11,28 | 0,00% | 11,16 | 11,48 | 11,33 | 11,27 | 11,31 | 2.411 | 865.974.400 |
| 17/9/2024 | 11,17 | 11,28 | +1,81% | 10,96 | 11,35 | 11,22 | 11,27 | 11,31 | 2.261 | 946.782.700 |
| 16/9/2024 | 11,05 | 11,08 | -1,34% | 11,00 | 11,20 | 11,07 | 11,04 | 11,08 | 2.053 | 531.911.700 |
| 13/9/2024 | 11,15 | 11,23 | +1,26% | 11,15 | 11,43 | 11,29 | 11,23 | 11,26 | 2.819 | 1.039.598.300 |
| 12/9/2024 | 11,10 | 11,09 | -0,36% | 11,02 | 11,13 | 11,07 | 11,09 | 11,10 | 1.424 | 390.787.600 |
| 11/9/2024 | 11,02 | 11,13 | 0,00% | 11,02 | 11,24 | 11,12 | 11,07 | 11,13 | 1.429 | 483.221.700 |
| 10/9/2024 | 10,93 | 11,13 | +1,64% | 10,80 | 11,16 | 10,98 | 11,12 | 11,15 | 5.661 | 1.468.455.800 |
| 9/9/2024 | 10,93 | 10,95 | +0,18% | 10,83 | 11,02 | 10,96 | 10,94 | 10,98 | 3.329 | 667.853.600 |
| 6/9/2024 | 11,04 | 10,93 | -0,46% | 10,82 | 11,13 | 10,91 | 10,88 | 10,94 | 4.585 | 1.074.037.200 |
| 5/9/2024 | 11,22 | 10,98 | -1,79% | 10,94 | 11,29 | 11,04 | 10,98 | 11,00 | 2.992 | 1.065.474.200 |
| 4/9/2024 | 10,98 | 11,18 | +1,73% | 10,98 | 11,28 | 11,20 | 11,18 | 11,21 | 2.709 | 729.303.000 |
| 3/9/2024 | 11,00 | 10,99 | 0,00% | 10,91 | 11,14 | 10,96 | 10,99 | 11,01 | 4.593 | 2.553.505.200 |
| 2/9/2024 | 10,90 | 10,99 | -0,18% | 10,87 | 10,99 | 10,92 | 10,96 | 10,99 | 2.908 | 531.822.500 |
| 30/8/2024 | 10,90 | 11,01 | +0,46% | 10,75 | 11,04 | 10,97 | 11,00 | 11,02 | 5.624 | 1.528.576.700 |
| 29/8/2024 | 11,08 | 10,96 | -1,44% | 10,88 | 11,10 | 10,95 | 10,96 | 10,98 | 3.436 | 886.752.400 |
| 28/8/2024 | 11,11 | 11,12 | -0,18% | 10,97 | 11,16 | 11,09 | 11,12 | 11,13 | 2.187 | 570.162.000 |
| 27/8/2024 | 11,11 | 11,14 | -0,27% | 11,09 | 11,22 | 11,14 | 11,14 | 11,16 | 2.471 | 618.342.800 |
| 26/8/2024 | 11,47 | 11,17 | -1,59% | 11,09 | 11,47 | 11,17 | 11,15 | 11,17 | 3.771 | 1.086.428.300 |
| 23/8/2024 | 10,97 | 11,35 | +3,18% | 10,97 | 11,41 | 11,27 | 11,34 | 11,35 | 2.297 | 614.781.400 |
| 22/8/2024 | 11,46 | 11,00 | -4,01% | 10,98 | 11,49 | 11,09 | 11,00 | 11,06 | 3.786 | 1.018.771.600 |
| 21/8/2024 | 11,42 | 11,46 | -0,09% | 11,42 | 11,63 | 11,51 | 11,46 | 11,51 | 3.101 | 653.091.400 |
| 20/8/2024 | 11,50 | 11,47 | -1,55% | 11,31 | 11,56 | 11,43 | 11,41 | 11,48 | 4.653 | 943.821.400 |
| 19/8/2024 | 11,66 | 11,65 | +1,30% | 11,31 | 11,80 | 11,55 | 11,63 | 11,65 | 3.926 | 1.046.161.600 |
| 16/8/2024 | 11,70 | 11,50 | -1,03% | 11,50 | 11,77 | 11,60 | 11,50 | 11,55 | 2.828 | 719.849.000 |
| 15/8/2024 | 11,78 | 11,62 | -0,68% | 11,49 | 11,94 | 11,69 | 11,61 | 11,62 | 4.193 | 1.007.889.100 |
| 14/8/2024 | 11,49 | 11,70 | +3,17% | 11,39 | 11,80 | 11,66 | 11,63 | 11,70 | 5.506 | 1.420.490.500 |
| 13/8/2024 | 11,31 | 11,34 | +1,16% | 11,23 | 11,46 | 11,33 | 11,34 | 11,37 | 2.772 | 605.956.100 |
| 12/8/2024 | 11,37 | 11,21 | +0,09% | 11,16 | 11,37 | 11,24 | 11,21 | 11,22 | 2.153 | 443.209.800 |
| 9/8/2024 | 11,28 | 11,20 | +1,17% | 11,10 | 11,40 | 11,25 | 11,19 | 11,20 | 2.640 | 591.086.700 |
| 8/8/2024 | 11,01 | 11,07 | +1,00% | 10,96 | 11,15 | 11,06 | 11,06 | 11,10 | 2.182 | 531.802.000 |
| 7/8/2024 | 10,80 | 10,96 | +2,33% | 10,72 | 11,00 | 10,88 | 10,90 | 10,97 | 3.759 | 748.289.300 |
| 6/8/2024 | 10,83 | 10,71 | +0,09% | 10,61 | 10,83 | 10,74 | 10,71 | 10,74 | 1.997 | 593.924.900 |
| 5/8/2024 | 10,85 | 10,70 | -4,21% | 10,67 | 10,89 | 10,77 | 10,70 | 10,75 | 2.907 | 955.828.200 |
| 2/8/2024 | 11,05 | 11,17 | +0,36% | 11,00 | 11,24 | 11,13 | 11,16 | 11,21 | 2.361 | 685.340.800 |
| 1/8/2024 | 11,24 | 11,13 | +0,18% | 11,05 | 11,39 | 11,14 | 11,12 | 11,13 | 1.626 | 2.208.870.600 |
| 31/7/2024 | 10,92 | 11,11 | +1,65% | 10,92 | 11,30 | 11,14 | 11,10 | 11,12 | 3.248 | 1.064.897.700 |
| 30/7/2024 | 11,11 | 10,93 | -1,89% | 10,86 | 11,11 | 10,95 | 10,92 | 10,99 | 3.068 | 715.441.000 |
| 29/7/2024 | 11,29 | 11,14 | -1,42% | 11,14 | 11,30 | 11,19 | 11,14 | 11,25 | 1.680 | 530.428.400 |
| 26/7/2024 | 11,21 | 11,30 | +2,08% | 11,05 | 11,31 | 11,21 | 11,28 | 11,30 | 2.334 | 575.446.800 |
| 25/7/2024 | 11,23 | 11,07 | -0,90% | 11,00 | 11,25 | 11,05 | 11,03 | 11,07 | 3.106 | 861.922.300 |
| 24/7/2024 | 11,32 | 11,17 | -1,33% | 11,12 | 11,32 | 11,21 | 11,17 | 11,24 | 2.991 | 794.821.100 |
| 23/7/2024 | 11,49 | 11,32 | -1,31% | 11,28 | 11,49 | 11,34 | 11,32 | 11,33 | 2.694 | 624.510.700 |
| 22/7/2024 | 11,39 | 11,47 | +1,77% | 11,28 | 11,57 | 11,42 | 11,45 | 11,47 | 3.365 | 795.801.500 |
| 19/7/2024 | 11,50 | 11,27 | 0,00% | 11,23 | 11,50 | 11,29 | 11,24 | 11,27 | 1.833 | 627.292.400 |
| 18/7/2024 | 11,50 | 11,27 | -1,57% | 11,17 | 11,50 | 11,25 | 11,26 | 11,28 | 5.031 | 1.556.012.300 |
| 17/7/2024 | 11,31 | 11,45 | +0,53% | 11,30 | 11,46 | 11,36 | 11,45 | 11,46 | 3.543 | 1.945.491.100 |
| 16/7/2024 | 11,33 | 11,39 | +0,09% | 10,94 | 11,65 | 11,49 | 11,38 | 11,40 | 3.316 | 1.131.106.400 |
| 15/7/2024 | 11,69 | 11,38 | -1,22% | 11,37 | 11,69 | 11,42 | 11,38 | 11,42 | 2.148 | 504.726.000 |
| 12/7/2024 | 11,51 | 11,52 | +0,09% | 11,50 | 11,61 | 11,55 | 11,52 | 11,57 | 2.723 | 630.930.000 |
| 11/7/2024 | 11,51 | 11,51 | +2,22% | 11,30 | 11,75 | 11,56 | 11,51 | 11,54 | 5.582 | 1.180.251.800 |
| 10/7/2024 | 11,52 | 11,26 | -2,09% | 11,25 | 11,71 | 11,41 | 11,26 | 11,29 | 3.836 | 986.215.100 |
| 9/7/2024 | 11,23 | 11,50 | +2,50% | 11,07 | 11,50 | 11,37 | 11,45 | 11,50 | 3.599 | 1.319.720.100 |
| 8/7/2024 | 11,28 | 11,22 | -0,71% | 11,01 | 11,28 | 11,16 | 11,22 | 11,23 | 2.474 | 1.346.516.000 |
| 5/7/2024 | 11,23 | 11,30 | +0,80% | 10,90 | 11,30 | 11,12 | 11,22 | 11,30 | 4.262 | 1.718.856.500 |
| 4/7/2024 | 10,87 | 11,21 | +5,16% | 10,77 | 11,32 | 11,17 | 11,20 | 11,22 | 4.973 | 1.715.887.000 |
| 3/7/2024 | 10,49 | 10,66 | +4,10% | 10,42 | 10,81 | 10,65 | 10,65 | 10,66 | 3.647 | 1.124.241.500 |
| 2/7/2024 | 10,28 | 10,24 | -0,39% | 10,22 | 10,37 | 10,29 | 10,24 | 10,33 | 2.976 | 886.204.900 |
| 1/7/2024 | 10,55 | 10,28 | -2,00% | 10,25 | 10,55 | 10,37 | 10,28 | 10,37 | 3.060 | 991.467.100 |
| 28/6/2024 | 10,60 | 10,49 | -1,96% | 10,40 | 10,64 | 10,51 | 10,48 | 10,53 | 2.476 | 708.516.500 |
| 27/6/2024 | 10,52 | 10,70 | +2,59% | 10,43 | 10,70 | 10,56 | 10,66 | 10,71 | 2.885 | 587.580.300 |
| 26/6/2024 | 10,63 | 10,43 | -2,16% | 10,34 | 10,75 | 10,42 | 10,42 | 10,43 | 2.455 | 1.215.125.500 |
| 25/6/2024 | 10,57 | 10,66 | +0,38% | 10,53 | 10,78 | 10,66 | 10,65 | 10,76 | 2.252 | 864.849.700 |
| 24/6/2024 | 10,57 | 10,62 | +1,34% | 10,44 | 10,83 | 10,62 | 10,56 | 10,62 | 5.053 | 1.281.116.600 |
| 21/6/2024 | 10,28 | 10,48 | +0,48% | 10,28 | 10,61 | 10,45 | 10,48 | 10,51 | 2.505 | 611.390.800 |
| 20/6/2024 | 10,47 | 10,43 | 0,00% | 10,42 | 10,71 | 10,54 | 10,43 | 10,46 | 4.999 | 1.289.112.600 |
| 19/6/2024 | 10,38 | 10,43 | +0,48% | 10,19 | 10,49 | 10,33 | 10,41 | 10,44 | 3.573 | 859.643.700 |
| 18/6/2024 | 10,11 | 10,38 | +2,67% | 10,08 | 10,50 | 10,38 | 10,38 | 10,40 | 3.548 | 919.291.800 |
| 17/6/2024 | 10,15 | 10,11 | -0,98% | 10,05 | 10,25 | 10,14 | 10,11 | 10,14 | 3.390 | 987.934.900 |
| 14/6/2024 | 10,12 | 10,21 | +0,49% | 10,11 | 10,47 | 10,29 | 10,20 | 10,25 | 3.711 | 1.138.909.700 |
| 13/6/2024 | 10,50 | 10,16 | -3,05% | 10,05 | 10,51 | 10,18 | 10,16 | 10,18 | 7.900 | 1.866.743.800 |
| 12/6/2024 | 10,99 | 10,48 | -2,96% | 10,47 | 11,00 | 10,59 | 10,50 | 10,50 | 5.257 | 1.717.150.500 |
| 11/6/2024 | 10,79 | 10,80 | +0,93% | 10,70 | 10,94 | 10,85 | 10,80 | 10,81 | 3.121 | 847.991.400 |
| 10/6/2024 | 11,11 | 10,70 | -3,25% | 10,63 | 11,11 | 10,80 | 10,69 | 10,70 | 3.112 | 1.148.768.400 |
| 7/6/2024 | 11,48 | 11,06 | -3,74% | 11,05 | 11,48 | 11,22 | 11,06 | 11,10 | 2.755 | 1.346.329.000 |
| 6/6/2024 | 11,58 | 11,49 | -0,09% | 11,40 | 11,61 | 11,50 | 11,49 | 11,55 | 3.511 | 1.451.024.900 |
| 5/6/2024 | 11,76 | 11,50 | -2,21% | 11,50 | 11,81 | 11,61 | 11,50 | 11,53 | 2.624 | 1.115.574.400 |
| 4/6/2024 | 11,94 | 11,76 | -1,01% | 11,53 | 11,94 | 11,69 | 11,76 | 11,79 | 3.418 | 1.578.030.300 |
| 3/6/2024 | 11,92 | 11,88 | -0,67% | 11,85 | 12,09 | 11,92 | 11,88 | 11,92 | 3.700 | 1.505.443.200 |
| 31/5/2024 | 12,23 | 11,96 | -1,97% | 11,81 | 12,23 | 11,95 | 11,91 | 11,96 | 3.877 | 1.892.308.400 |
| 29/5/2024 | 12,27 | 12,20 | -0,33% | 12,10 | 12,27 | 12,14 | 12,20 | 12,21 | 6.191 | 1.175.005.300 |
| 28/5/2024 | 12,39 | 12,24 | -1,05% | 12,22 | 12,51 | 12,30 | 12,24 | 12,29 | 2.394 | 1.071.907.200 |
| 27/5/2024 | 12,32 | 12,37 | -0,16% | 12,27 | 12,43 | 12,37 | 12,37 | 12,38 | 2.094 | 1.076.225.000 |
| 24/5/2024 | 12,77 | 12,39 | -2,98% | 12,30 | 12,82 | 12,49 | 12,31 | 12,39 | 2.791 | 1.515.993.100 |
| 23/5/2024 | 12,94 | 12,77 | -0,23% | 12,62 | 12,95 | 12,76 | 12,77 | 12,79 | 3.321 | 1.610.973.500 |
| 22/5/2024 | 12,96 | 12,80 | -1,54% | 12,73 | 13,03 | 12,88 | 12,76 | 12,83 | 2.318 | 1.354.554.000 |
| 21/5/2024 | 13,00 | 13,00 | -0,46% | 12,80 | 13,07 | 12,93 | 13,00 | 13,01 | 2.886 | 1.432.124.700 |
| 20/5/2024 | 13,00 | 13,06 | +0,46% | 12,98 | 13,15 | 13,02 | 13,06 | 13,07 | 2.236 | 2.351.866.400 |
| 17/5/2024 | 13,08 | 13,00 | -0,54% | 12,95 | 13,08 | 13,00 | 13,00 | 13,03 | 2.266 | 1.767.160.900 |
| 16/5/2024 | 13,02 | 13,07 | +0,38% | 13,00 | 13,15 | 13,01 | 13,06 | 13,07 | 3.798 | 3.356.876.000 |
| 15/5/2024 | 12,96 | 13,02 | -0,08% | 12,96 | 13,13 | 13,00 | 13,02 | 13,05 | 3.883 | 2.814.422.900 |
| 14/5/2024 | 13,06 | 13,03 | -0,15% | 12,98 | 13,20 | 13,00 | 13,03 | 13,07 | 2.251 | 4.735.820.200 |
| 13/5/2024 | 13,07 | 13,05 | 0,00% | 12,99 | 13,15 | 13,06 | 13,05 | 13,11 | 2.964 | 1.190.807.500 |
| 10/5/2024 | 13,18 | 13,05 | -0,68% | 12,93 | 13,20 | 13,02 | 13,04 | 13,05 | 5.767 | 2.383.411.600 |
| 9/5/2024 | 13,70 | 13,14 | -5,54% | 13,03 | 13,80 | 13,22 | 13,13 | 13,14 | 7.960 | 4.862.910.600 |
| 8/5/2024 | 13,73 | 13,91 | +0,65% | 13,70 | 13,99 | 13,86 | 13,90 | 13,98 | 2.714 | 1.074.947.400 |
| 7/5/2024 | 13,79 | 13,82 | +0,14% | 13,58 | 13,92 | 13,78 | 13,81 | 13,82 | 2.809 | 898.224.600 |
| 6/5/2024 | 13,85 | 13,80 | -0,43% | 13,73 | 13,98 | 13,87 | 13,79 | 13,83 | 2.896 | 862.431.500 |
| 3/5/2024 | 13,87 | 13,86 | +0,36% | 13,75 | 14,10 | 13,92 | 13,86 | 13,90 | 5.663 | 1.805.653.500 |
| 2/5/2024 | 13,36 | 13,81 | +4,07% | 13,36 | 13,90 | 13,75 | 13,81 | 13,82 | 4.959 | 2.103.692.000 |
| 30/4/2024 | 13,49 | 13,27 | -1,34% | 13,22 | 13,50 | 13,32 | 13,26 | 13,30 | 4.610 | 1.374.218.000 |
| 29/4/2024 | 13,45 | 13,45 | -0,15% | 13,28 | 13,56 | 13,38 | 13,44 | 13,45 | 1.853 | 1.224.580.600 |
| 26/4/2024 | 13,47 | 13,47 | +1,13% | 13,42 | 13,61 | 13,49 | 13,47 | 13,49 | 2.029 | 1.227.898.700 |
| 25/4/2024 | 13,36 | 13,32 | -0,15% | 12,85 | 13,36 | 13,14 | 13,31 | 13,33 | 2.939 | 1.215.178.700 |
| 24/4/2024 | 13,45 | 13,34 | -1,04% | 13,23 | 13,58 | 13,35 | 13,33 | 13,34 | 2.620 | 960.511.200 |
| 23/4/2024 | 13,39 | 13,48 | -0,15% | 13,26 | 13,59 | 13,42 | 13,46 | 13,48 | 2.963 | 1.788.443.300 |
| 22/4/2024 | 13,21 | 13,50 | +2,12% | 13,06 | 13,50 | 13,38 | 13,44 | 13,50 | 4.444 | 2.440.856.700 |
| 19/4/2024 | 13,07 | 13,22 | +1,38% | 13,02 | 13,50 | 13,15 | 13,21 | 13,22 | 3.119 | 2.122.165.800 |