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.
MLAS3 - MULTILASER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,18 | 1,23 | +4,24% | 1,17 | 1,26 | 1,22 | 1,23 | 1,25 | 1.119 | 181.407.200 |
| 16/4/2025 | 1,20 | 1,18 | -2,48% | 1,17 | 1,22 | 1,19 | 1,17 | 1,19 | 801 | 104.184.200 |
| 15/4/2025 | 1,21 | 1,21 | +0,83% | 1,19 | 1,25 | 1,21 | 1,20 | 1,21 | 2.550 | 138.385.500 |
| 14/4/2025 | 1,20 | 1,20 | +1,69% | 1,19 | 1,23 | 1,20 | 1,20 | 1,23 | 2.018 | 127.656.100 |
| 11/4/2025 | 1,20 | 1,18 | -0,84% | 1,16 | 1,21 | 1,18 | 1,18 | 1,19 | 620 | 84.813.100 |
| 10/4/2025 | 1,20 | 1,19 | -0,83% | 1,17 | 1,22 | 1,18 | 1,19 | 1,20 | 489 | 71.256.000 |
| 9/4/2025 | 1,14 | 1,20 | +4,35% | 1,11 | 1,23 | 1,17 | 1,20 | 1,21 | 1.171 | 221.749.700 |
| 8/4/2025 | 1,19 | 1,15 | -4,17% | 1,13 | 1,22 | 1,16 | 1,14 | 1,15 | 817 | 229.130.300 |
| 7/4/2025 | 1,19 | 1,20 | -1,64% | 1,13 | 1,24 | 1,18 | 1,18 | 1,20 | 2.368 | 248.260.300 |
| 4/4/2025 | 1,26 | 1,22 | -4,69% | 1,19 | 1,26 | 1,21 | 1,20 | 1,22 | 1.702 | 202.247.800 |
| 3/4/2025 | 1,27 | 1,28 | +1,59% | 1,25 | 1,33 | 1,28 | 1,27 | 1,28 | 4.239 | 201.320.100 |
| 2/4/2025 | 1,23 | 1,26 | +0,80% | 1,23 | 1,30 | 1,26 | 1,25 | 1,28 | 1.973 | 120.162.200 |
| 1/4/2025 | 1,22 | 1,25 | +2,46% | 1,22 | 1,28 | 1,25 | 1,25 | 1,27 | 3.270 | 177.031.600 |
| 31/3/2025 | 1,24 | 1,22 | -3,17% | 1,20 | 1,25 | 1,22 | 1,21 | 1,22 | 1.256 | 138.281.300 |
| 28/3/2025 | 1,28 | 1,26 | -2,33% | 1,21 | 1,28 | 1,24 | 1,24 | 1,26 | 2.859 | 142.687.100 |
| 27/3/2025 | 1,25 | 1,29 | +1,57% | 1,19 | 1,30 | 1,26 | 1,28 | 1,29 | 3.370 | 442.354.500 |
| 26/3/2025 | 1,22 | 1,27 | +4,96% | 1,22 | 1,30 | 1,26 | 1,27 | 1,29 | 1.931 | 243.521.800 |
| 25/3/2025 | 1,18 | 1,21 | +4,31% | 1,18 | 1,24 | 1,21 | 1,21 | 1,23 | 1.969 | 131.444.300 |
| 24/3/2025 | 1,19 | 1,16 | -1,69% | 1,16 | 1,21 | 1,18 | 1,16 | 1,17 | 1.136 | 93.009.900 |
| 21/3/2025 | 1,23 | 1,18 | -4,07% | 1,18 | 1,23 | 1,19 | 1,18 | 1,20 | 2.268 | 187.550.200 |
| 20/3/2025 | 1,30 | 1,23 | -4,65% | 1,23 | 1,30 | 1,25 | 1,23 | 1,24 | 1.023 | 151.448.800 |
| 19/3/2025 | 1,30 | 1,29 | -0,77% | 1,26 | 1,31 | 1,28 | 1,28 | 1,29 | 1.193 | 138.050.400 |
| 18/3/2025 | 1,28 | 1,30 | +0,78% | 1,27 | 1,34 | 1,30 | 1,29 | 1,30 | 1.981 | 165.782.100 |
| 17/3/2025 | 1,21 | 1,29 | +6,61% | 1,20 | 1,34 | 1,28 | 1,29 | 1,30 | 1.674 | 207.854.100 |
| 14/3/2025 | 1,16 | 1,21 | +4,31% | 1,16 | 1,23 | 1,20 | 1,21 | 1,22 | 1.849 | 143.831.000 |
| 13/3/2025 | 1,17 | 1,16 | -2,52% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 1.389 | 137.567.300 |
| 12/3/2025 | 1,17 | 1,19 | +1,71% | 1,16 | 1,19 | 1,17 | 1,18 | 1,19 | 3.003 | 116.029.900 |
| 11/3/2025 | 1,16 | 1,17 | -1,68% | 1,15 | 1,21 | 1,17 | 1,17 | 1,18 | 1.279 | 182.214.900 |
| 10/3/2025 | 1,18 | 1,19 | +2,59% | 1,14 | 1,20 | 1,17 | 1,18 | 1,19 | 1.437 | 146.953.000 |
| 7/3/2025 | 1,13 | 1,16 | +3,57% | 1,12 | 1,20 | 1,16 | 1,16 | 1,18 | 1.790 | 106.379.200 |
| 6/3/2025 | 1,14 | 1,12 | 0,00% | 1,11 | 1,18 | 1,14 | 1,12 | 1,15 | 1.961 | 120.345.800 |
| 5/3/2025 | 1,14 | 1,12 | -0,88% | 1,10 | 1,15 | 1,12 | 1,10 | 1,12 | 1.270 | 107.812.200 |
| 28/2/2025 | 1,20 | 1,13 | -4,24% | 1,13 | 1,20 | 1,15 | 1,13 | 1,16 | 2.151 | 99.471.100 |
| 27/2/2025 | 1,17 | 1,18 | 0,00% | 1,16 | 1,21 | 1,18 | 1,18 | 1,19 | 1.754 | 148.143.600 |
| 26/2/2025 | 1,23 | 1,18 | -2,48% | 1,17 | 1,25 | 1,20 | 1,18 | 1,20 | 887 | 121.234.500 |
| 25/2/2025 | 1,17 | 1,21 | +1,68% | 1,17 | 1,23 | 1,20 | 1,21 | 1,23 | 485 | 63.337.000 |
| 24/2/2025 | 1,25 | 1,19 | -4,03% | 1,17 | 1,26 | 1,21 | 1,18 | 1,19 | 1.135 | 145.041.100 |
| 21/2/2025 | 1,29 | 1,24 | -3,88% | 1,23 | 1,31 | 1,26 | 1,24 | 1,25 | 1.389 | 106.556.700 |
| 20/2/2025 | 1,31 | 1,29 | -2,27% | 1,26 | 1,32 | 1,29 | 1,29 | 1,31 | 1.157 | 129.234.400 |
| 19/2/2025 | 1,35 | 1,32 | -2,22% | 1,28 | 1,35 | 1,31 | 1,29 | 1,32 | 1.080 | 96.012.800 |
| 18/2/2025 | 1,34 | 1,35 | +0,75% | 1,28 | 1,39 | 1,34 | 1,33 | 1,35 | 677 | 149.164.200 |
| 17/2/2025 | 1,25 | 1,34 | +5,51% | 1,24 | 1,35 | 1,32 | 1,34 | 1,35 | 1.733 | 284.308.300 |
| 14/2/2025 | 1,20 | 1,27 | +5,83% | 1,20 | 1,30 | 1,27 | 1,26 | 1,29 | 1.626 | 289.398.900 |
| 13/2/2025 | 1,21 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 564 | 118.831.100 |
| 12/2/2025 | 1,24 | 1,20 | -2,44% | 1,19 | 1,25 | 1,20 | 1,20 | 1,21 | 983 | 85.973.900 |
| 11/2/2025 | 1,18 | 1,23 | +5,13% | 1,17 | 1,25 | 1,22 | 1,23 | 1,25 | 1.106 | 159.119.300 |
| 10/2/2025 | 1,16 | 1,17 | +0,86% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 810 | 68.472.900 |
| 7/2/2025 | 1,20 | 1,16 | -3,33% | 1,15 | 1,21 | 1,16 | 1,16 | 1,17 | 826 | 91.458.000 |
| 6/2/2025 | 1,16 | 1,20 | +1,69% | 1,14 | 1,21 | 1,17 | 1,19 | 1,20 | 1.467 | 179.699.200 |
| 5/2/2025 | 1,23 | 1,18 | -4,07% | 1,17 | 1,23 | 1,18 | 1,18 | 1,19 | 1.301 | 153.188.800 |
| 4/2/2025 | 1,22 | 1,23 | 0,00% | 1,19 | 1,23 | 1,21 | 1,21 | 1,23 | 903 | 136.853.100 |
| 3/2/2025 | 1,26 | 1,23 | -0,81% | 1,19 | 1,26 | 1,20 | 1,21 | 1,23 | 1.482 | 189.422.300 |
| 31/1/2025 | 1,24 | 1,24 | 0,00% | 1,21 | 1,27 | 1,24 | 1,22 | 1,25 | 1.610 | 461.045.400 |
| 30/1/2025 | 1,16 | 1,24 | +5,98% | 1,16 | 1,29 | 1,24 | 1,24 | 1,25 | 2.771 | 422.332.900 |
| 29/1/2025 | 1,16 | 1,17 | +0,86% | 1,13 | 1,21 | 1,16 | 1,16 | 1,18 | 2.358 | 157.540.400 |
| 28/1/2025 | 1,16 | 1,16 | 0,00% | 1,12 | 1,22 | 1,16 | 1,16 | 1,18 | 5.074 | 417.625.500 |
| 27/1/2025 | 1,08 | 1,16 | +6,42% | 1,07 | 1,18 | 1,14 | 1,15 | 1,17 | 4.168 | 359.173.300 |
| 24/1/2025 | 1,11 | 1,09 | 0,00% | 1,08 | 1,12 | 1,09 | 1,09 | 1,10 | 1.905 | 224.112.700 |
| 23/1/2025 | 1,15 | 1,09 | -4,39% | 1,09 | 1,17 | 1,11 | 1,09 | 1,11 | 2.009 | 227.698.900 |
| 22/1/2025 | 1,14 | 1,14 | +1,79% | 1,13 | 1,17 | 1,15 | 1,14 | 1,16 | 1.688 | 240.860.700 |
| 21/1/2025 | 1,10 | 1,12 | +1,82% | 1,09 | 1,15 | 1,12 | 1,12 | 1,14 | 1.697 | 160.800.800 |
| 20/1/2025 | 1,14 | 1,10 | -3,51% | 1,08 | 1,15 | 1,10 | 1,09 | 1,10 | 1.870 | 253.701.200 |
| 17/1/2025 | 1,17 | 1,14 | -1,72% | 1,12 | 1,17 | 1,13 | 1,13 | 1,14 | 1.578 | 115.146.800 |
| 16/1/2025 | 1,17 | 1,16 | -0,85% | 1,13 | 1,19 | 1,15 | 1,14 | 1,16 | 1.144 | 76.209.900 |
| 15/1/2025 | 1,10 | 1,17 | +7,34% | 1,09 | 1,22 | 1,15 | 1,17 | 1,21 | 1.803 | 175.762.200 |
| 14/1/2025 | 1,11 | 1,09 | -1,80% | 1,07 | 1,13 | 1,09 | 1,09 | 1,10 | 1.624 | 176.010.800 |
| 13/1/2025 | 1,15 | 1,11 | -3,48% | 1,10 | 1,15 | 1,11 | 1,11 | 1,12 | 912 | 73.182.300 |
| 10/1/2025 | 1,13 | 1,15 | 0,00% | 1,11 | 1,15 | 1,12 | 1,13 | 1,16 | 1.191 | 79.310.500 |
| 9/1/2025 | 1,15 | 1,15 | 0,00% | 1,10 | 1,16 | 1,13 | 1,15 | 1,16 | 946 | 251.412.500 |
| 8/1/2025 | 1,17 | 1,15 | -3,36% | 1,13 | 1,18 | 1,14 | 1,13 | 1,16 | 1.791 | 131.311.500 |
| 7/1/2025 | 1,16 | 1,19 | +3,48% | 1,15 | 1,22 | 1,18 | 1,18 | 1,19 | 2.705 | 206.163.600 |
| 6/1/2025 | 1,05 | 1,15 | +9,52% | 1,05 | 1,20 | 1,13 | 1,15 | 1,19 | 3.992 | 241.109.200 |
| 3/1/2025 | 1,06 | 1,05 | 0,00% | 1,04 | 1,09 | 1,06 | 1,05 | 1,07 | 1.068 | 148.159.200 |
| 2/1/2025 | 1,08 | 1,05 | -0,94% | 1,03 | 1,08 | 1,05 | 1,05 | 1,06 | 2.060 | 120.747.600 |
| 30/12/2024 | 1,06 | 1,06 | 0,00% | 1,03 | 1,07 | 1,05 | 1,05 | 1,06 | 1.213 | 184.930.900 |
| 27/12/2024 | 1,06 | 1,06 | +0,95% | 1,02 | 1,07 | 1,05 | 1,06 | 1,07 | 2.407 | 176.148.300 |
| 26/12/2024 | 1,11 | 1,05 | -4,55% | 1,04 | 1,11 | 1,06 | 1,05 | 1,06 | 2.532 | 169.602.100 |
| 23/12/2024 | 1,12 | 1,10 | -4,35% | 1,08 | 1,16 | 1,11 | 1,10 | 1,11 | 1.546 | 196.903.700 |
| 20/12/2024 | 1,10 | 1,15 | +4,55% | 1,09 | 1,18 | 1,13 | 1,14 | 1,15 | 1.312 | 199.372.800 |
| 19/12/2024 | 1,02 | 1,10 | +8,91% | 1,01 | 1,12 | 1,05 | 1,10 | 1,11 | 1.617 | 190.850.300 |
| 18/12/2024 | 1,11 | 1,01 | -9,01% | 1,00 | 1,11 | 1,03 | 1,01 | 1,02 | 2.115 | 277.658.300 |
| 17/12/2024 | 1,09 | 1,11 | +1,83% | 1,07 | 1,14 | 1,09 | 1,11 | 1,12 | 2.351 | 306.144.400 |
| 16/12/2024 | 1,15 | 1,09 | -4,39% | 1,09 | 1,16 | 1,11 | 1,08 | 1,09 | 3.218 | 284.315.800 |
| 13/12/2024 | 1,18 | 1,14 | -2,56% | 1,14 | 1,19 | 1,16 | 1,14 | 1,16 | 2.505 | 241.685.100 |
| 12/12/2024 | 1,26 | 1,17 | -9,30% | 1,17 | 1,29 | 1,20 | 1,17 | 1,18 | 3.461 | 286.454.300 |
| 11/12/2024 | 1,22 | 1,29 | +5,74% | 1,21 | 1,32 | 1,25 | 1,28 | 1,29 | 4.238 | 508.347.900 |
| 10/12/2024 | 1,18 | 1,22 | +4,27% | 1,16 | 1,23 | 1,19 | 1,20 | 1,22 | 4.146 | 243.998.600 |
| 9/12/2024 | 1,16 | 1,17 | 0,00% | 1,16 | 1,21 | 1,18 | 1,16 | 1,17 | 4.739 | 266.954.600 |
| 6/12/2024 | 1,22 | 1,17 | -4,88% | 1,16 | 1,25 | 1,18 | 1,17 | 1,18 | 2.168 | 349.640.600 |
| 5/12/2024 | 1,23 | 1,23 | +2,50% | 1,22 | 1,27 | 1,24 | 1,23 | 1,25 | 2.101 | 277.480.600 |
| 4/12/2024 | 1,22 | 1,20 | -2,44% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 6.267 | 323.855.400 |
| 3/12/2024 | 1,26 | 1,23 | -0,81% | 1,21 | 1,27 | 1,22 | 1,23 | 1,24 | 7.087 | 411.997.400 |
| 2/12/2024 | 1,28 | 1,24 | -2,36% | 1,22 | 1,28 | 1,24 | 1,24 | 1,25 | 3.607 | 293.913.300 |
| 29/11/2024 | 1,28 | 1,27 | 0,00% | 1,20 | 1,29 | 1,24 | 1,26 | 1,27 | 8.058 | 966.182.600 |
| 28/11/2024 | 1,40 | 1,27 | -9,29% | 1,27 | 1,40 | 1,31 | 1,27 | 1,30 | 6.899 | 725.846.300 |
| 27/11/2024 | 1,51 | 1,40 | -7,28% | 1,40 | 1,53 | 1,44 | 1,40 | 1,41 | 5.081 | 483.169.500 |
| 26/11/2024 | 1,49 | 1,51 | +1,34% | 1,47 | 1,53 | 1,51 | 1,51 | 1,52 | 3.085 | 264.747.000 |
| 25/11/2024 | 1,47 | 1,49 | +3,47% | 1,43 | 1,49 | 1,45 | 1,47 | 1,49 | 2.826 | 219.480.600 |
| 22/11/2024 | 1,38 | 1,44 | +5,88% | 1,36 | 1,44 | 1,38 | 1,42 | 1,44 | 2.370 | 325.691.200 |
| 21/11/2024 | 1,38 | 1,36 | -3,55% | 1,35 | 1,39 | 1,36 | 1,35 | 1,36 | 2.332 | 411.544.600 |
| 19/11/2024 | 1,42 | 1,41 | -0,70% | 1,38 | 1,44 | 1,40 | 1,41 | 1,42 | 1.865 | 514.067.800 |
| 18/11/2024 | 1,46 | 1,42 | -2,74% | 1,39 | 1,49 | 1,41 | 1,42 | 1,43 | 6.073 | 683.274.700 |
| 14/11/2024 | 1,55 | 1,46 | -5,19% | 1,46 | 1,57 | 1,51 | 1,46 | 1,47 | 3.093 | 642.489.600 |
| 13/11/2024 | 1,52 | 1,54 | +1,32% | 1,51 | 1,54 | 1,52 | 1,53 | 1,54 | 2.241 | 146.582.300 |
| 12/11/2024 | 1,55 | 1,52 | -1,30% | 1,50 | 1,55 | 1,52 | 1,52 | 1,53 | 2.450 | 162.176.900 |
| 11/11/2024 | 1,54 | 1,54 | +1,32% | 1,50 | 1,55 | 1,52 | 1,53 | 1,54 | 2.268 | 224.613.700 |
| 8/11/2024 | 1,57 | 1,52 | -1,94% | 1,49 | 1,57 | 1,51 | 1,52 | 1,53 | 5.171 | 378.760.900 |
| 7/11/2024 | 1,64 | 1,55 | -4,91% | 1,55 | 1,67 | 1,59 | 1,55 | 1,57 | 2.936 | 492.195.300 |
| 6/11/2024 | 1,67 | 1,63 | -4,12% | 1,59 | 1,67 | 1,63 | 1,63 | 1,64 | 3.507 | 454.446.500 |
| 5/11/2024 | 1,72 | 1,70 | -0,58% | 1,64 | 1,72 | 1,67 | 1,68 | 1,70 | 2.448 | 281.953.900 |
| 4/11/2024 | 1,60 | 1,71 | +7,55% | 1,60 | 1,72 | 1,68 | 1,70 | 1,71 | 2.601 | 407.904.000 |
| 1/11/2024 | 1,63 | 1,59 | -1,85% | 1,57 | 1,63 | 1,59 | 1,58 | 1,59 | 2.913 | 181.514.200 |
| 31/10/2024 | 1,68 | 1,62 | -2,41% | 1,62 | 1,69 | 1,64 | 1,62 | 1,63 | 2.885 | 173.187.700 |
| 30/10/2024 | 1,63 | 1,66 | +2,47% | 1,63 | 1,67 | 1,65 | 1,65 | 1,66 | 1.708 | 193.465.800 |
| 29/10/2024 | 1,70 | 1,62 | -2,99% | 1,62 | 1,70 | 1,65 | 1,62 | 1,63 | 2.048 | 224.551.900 |
| 28/10/2024 | 1,62 | 1,67 | +3,09% | 1,62 | 1,72 | 1,68 | 1,67 | 1,68 | 3.476 | 437.197.700 |
| 25/10/2024 | 1,63 | 1,62 | -1,82% | 1,62 | 1,68 | 1,65 | 1,62 | 1,64 | 2.039 | 204.937.500 |
| 24/10/2024 | 1,57 | 1,65 | +6,45% | 1,54 | 1,65 | 1,60 | 1,64 | 1,65 | 2.145 | 319.532.800 |
| 23/10/2024 | 1,56 | 1,55 | 0,00% | 1,54 | 1,58 | 1,55 | 1,55 | 1,57 | 1.219 | 266.532.200 |
| 22/10/2024 | 1,58 | 1,55 | -1,27% | 1,54 | 1,60 | 1,56 | 1,55 | 1,57 | 4.630 | 298.561.100 |
| 21/10/2024 | 1,54 | 1,57 | +3,29% | 1,52 | 1,57 | 1,54 | 1,56 | 1,57 | 5.693 | 325.438.800 |
| 18/10/2024 | 1,58 | 1,52 | -3,80% | 1,52 | 1,60 | 1,54 | 1,52 | 1,53 | 3.417 | 464.642.000 |
| 17/10/2024 | 1,63 | 1,58 | -3,07% | 1,57 | 1,64 | 1,60 | 1,58 | 1,59 | 2.621 | 292.631.700 |
| 16/10/2024 | 1,59 | 1,63 | +2,52% | 1,57 | 1,63 | 1,60 | 1,61 | 1,63 | 1.846 | 271.007.300 |
| 15/10/2024 | 1,62 | 1,59 | -1,85% | 1,59 | 1,65 | 1,62 | 1,59 | 1,60 | 1.938 | 269.086.400 |
| 14/10/2024 | 1,62 | 1,62 | +0,62% | 1,58 | 1,64 | 1,62 | 1,62 | 1,63 | 2.538 | 291.489.200 |
| 11/10/2024 | 1,58 | 1,61 | +1,26% | 1,55 | 1,61 | 1,58 | 1,59 | 1,61 | 1.792 | 161.629.300 |
| 10/10/2024 | 1,60 | 1,59 | +0,63% | 1,56 | 1,61 | 1,58 | 1,58 | 1,59 | 1.632 | 155.023.200 |
| 9/10/2024 | 1,63 | 1,58 | -3,66% | 1,58 | 1,64 | 1,60 | 1,58 | 1,59 | 1.294 | 196.467.000 |
| 8/10/2024 | 1,61 | 1,64 | +0,61% | 1,58 | 1,65 | 1,62 | 1,63 | 1,65 | 2.779 | 286.903.400 |
| 7/10/2024 | 1,70 | 1,63 | -1,21% | 1,62 | 1,72 | 1,64 | 1,62 | 1,63 | 1.850 | 348.628.200 |
| 4/10/2024 | 1,61 | 1,65 | +1,23% | 1,60 | 1,66 | 1,63 | 1,63 | 1,65 | 2.283 | 255.595.500 |
| 3/10/2024 | 1,68 | 1,63 | -2,98% | 1,60 | 1,68 | 1,63 | 1,62 | 1,63 | 1.569 | 254.058.800 |
| 2/10/2024 | 1,69 | 1,68 | +1,82% | 1,66 | 1,73 | 1,69 | 1,68 | 1,69 | 3.377 | 362.062.900 |
| 1/10/2024 | 1,62 | 1,65 | +1,85% | 1,62 | 1,71 | 1,68 | 1,65 | 1,67 | 3.729 | 469.187.500 |
| 30/9/2024 | 1,63 | 1,62 | +1,89% | 1,62 | 1,66 | 1,64 | 1,62 | 1,66 | 3.300 | 331.897.100 |
| 26/9/2024 | 1,50 | 1,59 | +6,71% | 1,50 | 1,60 | 1,56 | 1,58 | 1,59 | 2.428 | 554.147.600 |
| 25/9/2024 | 1,57 | 1,49 | -5,10% | 1,49 | 1,58 | 1,52 | 1,49 | 1,50 | 4.663 | 576.433.500 |
| 24/9/2024 | 1,59 | 1,57 | -0,63% | 1,56 | 1,63 | 1,58 | 1,57 | 1,58 | 4.259 | 610.786.000 |
| 23/9/2024 | 1,58 | 1,58 | -0,63% | 1,54 | 1,59 | 1,57 | 1,57 | 1,58 | 3.483 | 382.311.600 |
| 20/9/2024 | 1,68 | 1,59 | -5,36% | 1,57 | 1,68 | 1,60 | 1,58 | 1,59 | 4.636 | 1.019.523.300 |
| 19/9/2024 | 1,80 | 1,68 | -4,55% | 1,67 | 1,81 | 1,71 | 1,67 | 1,68 | 4.373 | 1.470.815.500 |
| 18/9/2024 | 1,79 | 1,76 | -1,68% | 1,75 | 1,83 | 1,78 | 1,76 | 1,77 | 1.769 | 732.853.700 |
| 17/9/2024 | 1,79 | 1,79 | +0,56% | 1,75 | 1,79 | 1,77 | 1,78 | 1,79 | 1.472 | 429.134.200 |
| 16/9/2024 | 1,80 | 1,78 | -2,20% | 1,78 | 1,83 | 1,79 | 1,78 | 1,79 | 1.681 | 457.391.300 |
| 13/9/2024 | 1,80 | 1,82 | +2,25% | 1,80 | 1,85 | 1,83 | 1,82 | 1,83 | 1.897 | 238.666.700 |
| 12/9/2024 | 1,80 | 1,78 | -0,56% | 1,76 | 1,80 | 1,78 | 1,78 | 1,79 | 1.421 | 297.479.400 |
| 11/9/2024 | 1,81 | 1,79 | -1,10% | 1,77 | 1,83 | 1,78 | 1,79 | 1,80 | 2.583 | 568.837.300 |
| 10/9/2024 | 1,85 | 1,81 | -0,55% | 1,79 | 1,85 | 1,81 | 1,80 | 1,81 | 1.437 | 373.186.500 |
| 9/9/2024 | 1,84 | 1,82 | -1,09% | 1,81 | 1,87 | 1,82 | 1,82 | 1,83 | 2.771 | 451.486.800 |
| 6/9/2024 | 1,92 | 1,84 | -3,66% | 1,83 | 1,94 | 1,86 | 1,84 | 1,85 | 3.125 | 570.123.400 |
| 5/9/2024 | 1,89 | 1,91 | 0,00% | 1,87 | 1,93 | 1,90 | 1,90 | 1,91 | 2.752 | 223.132.800 |
| 4/9/2024 | 1,83 | 1,91 | +4,95% | 1,83 | 1,94 | 1,90 | 1,90 | 1,91 | 4.602 | 711.050.800 |
| 3/9/2024 | 1,90 | 1,82 | -4,21% | 1,82 | 1,93 | 1,86 | 1,82 | 1,84 | 5.314 | 813.692.500 |
| 2/9/2024 | 1,86 | 1,90 | +2,15% | 1,84 | 1,90 | 1,87 | 1,88 | 1,90 | 2.018 | 266.872.000 |
| 30/8/2024 | 1,87 | 1,86 | -2,11% | 1,83 | 1,94 | 1,87 | 1,86 | 1,87 | 6.970 | 1.235.858.000 |
| 29/8/2024 | 1,94 | 1,90 | -1,04% | 1,88 | 1,94 | 1,89 | 1,88 | 1,90 | 2.426 | 482.969.900 |
| 28/8/2024 | 1,93 | 1,92 | -0,52% | 1,91 | 1,96 | 1,93 | 1,92 | 1,94 | 2.552 | 358.995.100 |
| 27/8/2024 | 1,97 | 1,93 | -3,02% | 1,93 | 1,99 | 1,94 | 1,93 | 1,94 | 3.625 | 398.056.200 |
| 26/8/2024 | 1,97 | 1,99 | -0,50% | 1,95 | 2,01 | 1,98 | 1,98 | 1,99 | 2.954 | 517.477.100 |
| 23/8/2024 | 1,87 | 2,00 | +8,11% | 1,85 | 2,04 | 1,97 | 2,00 | 2,01 | 5.116 | 1.381.336.500 |
| 22/8/2024 | 1,91 | 1,85 | -5,61% | 1,84 | 1,95 | 1,87 | 1,84 | 1,85 | 4.174 | 623.264.400 |
| 21/8/2024 | 1,87 | 1,96 | +5,95% | 1,85 | 1,96 | 1,91 | 1,94 | 1,96 | 2.429 | 698.432.800 |
| 20/8/2024 | 1,90 | 1,85 | -2,12% | 1,85 | 1,91 | 1,86 | 1,85 | 1,87 | 3.524 | 387.571.700 |
| 19/8/2024 | 1,81 | 1,89 | +5,59% | 1,80 | 1,90 | 1,85 | 1,88 | 1,89 | 2.543 | 813.464.600 |
| 16/8/2024 | 1,82 | 1,79 | -1,65% | 1,79 | 1,86 | 1,81 | 1,79 | 1,80 | 3.148 | 974.578.000 |
| 15/8/2024 | 1,86 | 1,82 | -0,55% | 1,75 | 1,92 | 1,83 | 1,82 | 1,83 | 7.594 | 1.813.037.700 |
| 14/8/2024 | 2,03 | 1,83 | -15,28% | 1,83 | 2,10 | 1,90 | 1,82 | 1,83 | 25 | 4.680.153.400 |
| 13/8/2024 | 2,18 | 2,16 | -1,37% | 2,11 | 2,23 | 2,17 | 2,16 | 2,18 | 3.281 | 856.692.100 |
| 12/8/2024 | 2,15 | 2,19 | +3,30% | 2,10 | 2,21 | 2,17 | 2,19 | 2,20 | 2.431 | 1.057.741.100 |
| 9/8/2024 | 1,98 | 2,12 | +7,61% | 1,96 | 2,15 | 2,07 | 2,10 | 2,12 | 4.906 | 910.293.400 |
| 8/8/2024 | 1,96 | 1,97 | -1,50% | 1,95 | 2,02 | 1,98 | 1,97 | 1,99 | 1.120 | 274.147.200 |
| 7/8/2024 | 1,93 | 2,00 | +5,26% | 1,93 | 2,00 | 1,97 | 1,98 | 2,00 | 3.259 | 651.641.200 |
| 6/8/2024 | 1,95 | 1,90 | -2,06% | 1,90 | 1,97 | 1,92 | 1,90 | 1,91 | 2.400 | 453.919.600 |
| 5/8/2024 | 1,89 | 1,94 | -0,51% | 1,82 | 1,94 | 1,88 | 1,93 | 1,94 | 2.213 | 630.082.000 |
| 2/8/2024 | 1,92 | 1,95 | +2,63% | 1,89 | 1,96 | 1,91 | 1,93 | 1,95 | 3.046 | 547.268.100 |
| 1/8/2024 | 1,95 | 1,90 | -2,56% | 1,90 | 1,99 | 1,93 | 1,90 | 1,91 | 1.459 | 412.683.000 |
| 31/7/2024 | 1,91 | 1,95 | +2,09% | 1,90 | 1,98 | 1,93 | 1,94 | 1,95 | 2.795 | 640.033.300 |
| 30/7/2024 | 1,94 | 1,91 | -0,52% | 1,88 | 1,94 | 1,90 | 1,89 | 1,91 | 1.914 | 500.546.000 |
| 29/7/2024 | 1,99 | 1,92 | -3,52% | 1,92 | 2,00 | 1,94 | 1,92 | 1,94 | 2.447 | 233.859.300 |
| 26/7/2024 | 1,93 | 1,99 | +3,65% | 1,92 | 1,99 | 1,96 | 1,98 | 1,99 | 1.999 | 313.252.400 |
| 25/7/2024 | 1,94 | 1,92 | 0,00% | 1,90 | 1,95 | 1,92 | 1,91 | 1,92 | 2.876 | 314.189.200 |
| 24/7/2024 | 1,92 | 1,92 | 0,00% | 1,90 | 1,96 | 1,92 | 1,91 | 1,92 | 3.016 | 534.582.900 |
| 23/7/2024 | 2,03 | 1,92 | -4,48% | 1,90 | 2,03 | 1,93 | 1,91 | 1,92 | 3.333 | 1.147.138.800 |
| 22/7/2024 | 1,96 | 2,01 | +2,55% | 1,95 | 2,04 | 2,00 | 2,01 | 2,04 | 1.766 | 318.597.900 |
| 19/7/2024 | 2,01 | 1,96 | -3,45% | 1,95 | 2,06 | 1,98 | 1,96 | 1,97 | 2.589 | 654.932.400 |
| 18/7/2024 | 2,09 | 2,03 | -4,69% | 2,01 | 2,12 | 2,04 | 2,03 | 2,04 | 4.783 | 804.151.200 |
| 17/7/2024 | 2,19 | 2,13 | -2,74% | 2,06 | 2,21 | 2,12 | 2,12 | 2,13 | 3.226 | 580.183.700 |
| 16/7/2024 | 2,16 | 2,19 | +1,39% | 2,15 | 2,24 | 2,20 | 2,17 | 2,19 | 3.468 | 400.683.200 |
| 15/7/2024 | 2,19 | 2,16 | -0,92% | 2,13 | 2,21 | 2,15 | 2,15 | 2,16 | 3.547 | 472.308.700 |
| 12/7/2024 | 2,27 | 2,18 | -3,96% | 2,18 | 2,32 | 2,23 | 2,18 | 2,19 | 2.498 | 644.622.800 |
| 11/7/2024 | 2,20 | 2,27 | +4,61% | 2,14 | 2,29 | 2,23 | 2,26 | 2,27 | 5.755 | 929.709.000 |
| 10/7/2024 | 2,17 | 2,17 | 0,00% | 2,15 | 2,23 | 2,17 | 2,16 | 2,18 | 4.183 | 389.083.200 |
| 9/7/2024 | 2,11 | 2,17 | +2,84% | 2,09 | 2,18 | 2,14 | 2,16 | 2,17 | 2.882 | 299.393.200 |
| 8/7/2024 | 2,14 | 2,11 | -3,21% | 2,11 | 2,20 | 2,14 | 2,11 | 2,15 | 3.334 | 400.260.000 |
| 5/7/2024 | 2,07 | 2,18 | +4,31% | 2,04 | 2,18 | 2,11 | 2,16 | 2,18 | 2.817 | 524.226.600 |
| 4/7/2024 | 2,01 | 2,09 | +5,56% | 2,01 | 2,12 | 2,07 | 2,09 | 2,10 | 2.351 | 708.926.000 |
| 3/7/2024 | 1,93 | 1,98 | +3,66% | 1,93 | 2,01 | 1,96 | 1,97 | 1,99 | 4.072 | 570.344.500 |
| 2/7/2024 | 1,91 | 1,91 | 0,00% | 1,89 | 1,94 | 1,91 | 1,91 | 1,92 | 2.882 | 386.050.800 |
| 1/7/2024 | 1,96 | 1,91 | -3,05% | 1,90 | 1,96 | 1,92 | 1,91 | 1,92 | 3.670 | 551.152.600 |
| 28/6/2024 | 2,04 | 1,97 | -3,90% | 1,94 | 2,04 | 1,97 | 1,95 | 1,97 | 4.476 | 472.668.100 |
| 27/6/2024 | 1,91 | 2,05 | +8,47% | 1,89 | 2,05 | 1,96 | 2,04 | 2,05 | 3.369 | 773.839.600 |
| 26/6/2024 | 1,96 | 1,89 | -3,08% | 1,86 | 1,96 | 1,89 | 1,89 | 1,90 | 8.035 | 609.382.000 |
| 25/6/2024 | 2,03 | 1,95 | -5,34% | 1,94 | 2,05 | 1,97 | 1,95 | 1,96 | 8.726 | 516.629.800 |
| 24/6/2024 | 1,90 | 2,06 | +7,85% | 1,90 | 2,06 | 1,98 | 2,05 | 2,06 | 6.654 | 763.584.400 |
| 21/6/2024 | 1,90 | 1,91 | +0,53% | 1,87 | 1,95 | 1,89 | 1,90 | 1,91 | 3.035 | 476.098.300 |
| 20/6/2024 | 1,94 | 1,90 | -1,55% | 1,87 | 1,97 | 1,91 | 1,90 | 1,91 | 4.627 | 509.622.500 |
| 19/6/2024 | 1,97 | 1,93 | -2,03% | 1,90 | 1,98 | 1,92 | 1,92 | 1,93 | 3.698 | 418.532.100 |
| 18/6/2024 | 1,93 | 1,97 | +1,03% | 1,92 | 1,98 | 1,95 | 1,96 | 1,97 | 3.804 | 305.091.200 |
| 17/6/2024 | 1,97 | 1,95 | -2,01% | 1,91 | 2,00 | 1,94 | 1,94 | 1,96 | 7.129 | 732.745.000 |
| 14/6/2024 | 2,00 | 1,99 | +0,51% | 1,94 | 2,02 | 1,98 | 1,98 | 1,99 | 3.049 | 389.601.900 |
| 13/6/2024 | 2,04 | 1,98 | -3,41% | 1,95 | 2,04 | 1,98 | 1,98 | 2,00 | 1.707 | 493.273.200 |
| 12/6/2024 | 2,09 | 2,05 | -1,91% | 1,97 | 2,15 | 2,04 | 2,03 | 2,05 | 3.255 | 642.091.500 |
| 11/6/2024 | 2,02 | 2,09 | +0,97% | 2,01 | 2,09 | 2,05 | 2,09 | 2,10 | 1.734 | 298.909.700 |
| 10/6/2024 | 2,06 | 2,07 | +0,49% | 1,97 | 2,07 | 2,01 | 2,05 | 2,07 | 2.547 | 456.113.900 |
| 7/6/2024 | 2,09 | 2,06 | -2,83% | 2,01 | 2,11 | 2,04 | 2,03 | 2,06 | 1.783 | 497.568.600 |
| 6/6/2024 | 2,08 | 2,12 | +2,91% | 2,08 | 2,14 | 2,11 | 2,12 | 2,13 | 2.386 | 379.002.100 |
| 5/6/2024 | 2,17 | 2,06 | -5,94% | 2,05 | 2,18 | 2,09 | 2,06 | 2,07 | 3.009 | 795.577.300 |
| 4/6/2024 | 2,21 | 2,19 | -0,90% | 2,13 | 2,21 | 2,16 | 2,15 | 2,19 | 1.834 | 264.638.400 |
| 3/6/2024 | 2,13 | 2,21 | +3,76% | 2,09 | 2,24 | 2,18 | 2,20 | 2,21 | 1.728 | 313.788.100 |
| 31/5/2024 | 2,21 | 2,13 | -4,05% | 2,11 | 2,22 | 2,14 | 2,13 | 2,16 | 2.003 | 249.569.800 |
| 29/5/2024 | 2,13 | 2,22 | +3,74% | 2,10 | 2,22 | 2,16 | 2,18 | 2,22 | 2.244 | 282.400.500 |
| 28/5/2024 | 2,24 | 2,14 | -2,73% | 2,13 | 2,29 | 2,20 | 2,14 | 2,16 | 2.059 | 484.462.100 |
| 27/5/2024 | 2,20 | 2,20 | +0,92% | 2,18 | 2,26 | 2,21 | 2,20 | 2,22 | 2.784 | 322.122.500 |
| 24/5/2024 | 2,12 | 2,18 | +2,35% | 2,10 | 2,21 | 2,16 | 2,17 | 2,18 | 2.182 | 325.079.000 |
| 23/5/2024 | 2,15 | 2,13 | -1,39% | 2,05 | 2,17 | 2,09 | 2,13 | 2,14 | 2.650 | 567.371.800 |
| 22/5/2024 | 2,23 | 2,16 | -3,14% | 2,11 | 2,23 | 2,14 | 2,13 | 2,16 | 3.137 | 385.498.000 |
| 21/5/2024 | 2,21 | 2,23 | +1,36% | 2,20 | 2,28 | 2,24 | 2,21 | 2,23 | 2.417 | 300.376.000 |
| 20/5/2024 | 2,17 | 2,20 | +1,38% | 2,15 | 2,23 | 2,19 | 2,20 | 2,21 | 1.944 | 232.655.300 |
| 17/5/2024 | 2,22 | 2,17 | -1,36% | 2,14 | 2,28 | 2,19 | 2,16 | 2,17 | 2.532 | 411.896.200 |
| 16/5/2024 | 2,28 | 2,20 | -3,08% | 2,17 | 2,30 | 2,22 | 2,19 | 2,20 | 1.837 | 336.249.000 |
| 15/5/2024 | 2,07 | 2,27 | +10,19% | 2,07 | 2,35 | 2,27 | 2,24 | 2,27 | 5.970 | 2.068.106.800 |
| 14/5/2024 | 1,91 | 2,06 | +8,42% | 1,90 | 2,06 | 2,00 | 2,04 | 2,06 | 2.397 | 609.678.400 |
| 13/5/2024 | 1,91 | 1,90 | -0,52% | 1,90 | 1,94 | 1,91 | 1,90 | 1,91 | 1.023 | 248.551.900 |
| 10/5/2024 | 1,97 | 1,91 | -3,54% | 1,91 | 1,98 | 1,93 | 1,90 | 1,91 | 2.327 | 341.834.600 |
| 9/5/2024 | 1,98 | 1,98 | -1,00% | 1,92 | 1,99 | 1,95 | 1,97 | 1,98 | 2.584 | 309.054.800 |
| 8/5/2024 | 1,95 | 2,00 | +3,63% | 1,92 | 2,01 | 1,97 | 1,97 | 2,00 | 1.974 | 378.979.500 |
| 7/5/2024 | 2,02 | 1,93 | -2,03% | 1,93 | 2,05 | 1,96 | 1,93 | 1,95 | 1.671 | 631.242.800 |
| 6/5/2024 | 2,10 | 1,97 | -5,74% | 1,97 | 2,13 | 2,03 | 1,97 | 1,98 | 2.279 | 388.109.900 |
| 3/5/2024 | 2,03 | 2,09 | +3,47% | 2,03 | 2,14 | 2,10 | 2,08 | 2,12 | 3.426 | 481.406.600 |
| 2/5/2024 | 1,94 | 2,02 | +6,32% | 1,90 | 2,02 | 1,97 | 2,00 | 2,02 | 4.630 | 1.018.952.300 |
| 30/4/2024 | 1,96 | 1,90 | -4,04% | 1,90 | 1,97 | 1,92 | 1,90 | 1,92 | 4.174 | 388.347.800 |
| 29/4/2024 | 1,96 | 1,98 | +0,51% | 1,95 | 1,99 | 1,96 | 1,96 | 1,99 | 2.349 | 384.716.900 |
| 26/4/2024 | 1,99 | 1,97 | +0,51% | 1,95 | 2,00 | 1,97 | 1,96 | 1,97 | 3.297 | 638.494.700 |
| 25/4/2024 | 1,98 | 1,96 | -0,51% | 1,89 | 1,98 | 1,92 | 1,95 | 1,96 | 4.561 | 616.355.200 |
| 24/4/2024 | 2,07 | 1,97 | -5,29% | 1,94 | 2,09 | 1,99 | 1,96 | 1,97 | 7.325 | 1.214.928.300 |
| 23/4/2024 | 2,05 | 2,08 | +0,97% | 2,02 | 2,12 | 2,08 | 2,07 | 2,10 | 2.541 | 302.423.300 |
| 22/4/2024 | 2,10 | 2,06 | -1,44% | 2,02 | 2,11 | 2,05 | 2,04 | 2,06 | 2.260 | 494.559.200 |
| 19/4/2024 | 2,05 | 2,09 | +2,45% | 2,05 | 2,20 | 2,12 | 2,08 | 2,09 | 3.288 | 556.359.800 |