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.
MLAS3F - MULTILASER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,13 | 1,09 | -4,39% | 1,09 | 1,14 | 1,10 | 1,09 | 1,15 | 134 | 249.376 |
| 20/1/2025 | 1,16 | 1,14 | -0,87% | 1,08 | 1,16 | 1,12 | 1,08 | 1,14 | 148 | 274.389 |
| 17/1/2025 | 1,10 | 1,15 | +3,60% | 1,10 | 1,15 | 1,13 | 1,14 | 1,15 | 152 | 195.991 |
| 16/1/2025 | 1,17 | 1,11 | -5,13% | 1,11 | 1,20 | 1,15 | 1,11 | 1,16 | 124 | 270.315 |
| 15/1/2025 | 1,10 | 1,17 | +6,36% | 1,09 | 1,21 | 1,15 | 1,17 | 1,20 | 188 | 443.324 |
| 14/1/2025 | 1,11 | 1,10 | -2,65% | 1,07 | 1,13 | 1,09 | 1,08 | 1,10 | 159 | 328.461 |
| 13/1/2025 | 1,14 | 1,13 | -3,42% | 1,10 | 1,15 | 1,12 | 1,10 | 1,13 | 129 | 238.221 |
| 10/1/2025 | 1,20 | 1,17 | -1,68% | 1,11 | 1,20 | 1,13 | 1,11 | 1,17 | 120 | 234.628 |
| 9/1/2025 | 1,17 | 1,19 | +4,39% | 1,12 | 1,19 | 1,14 | 1,13 | 1,20 | 117 | 171.618 |
| 8/1/2025 | 1,19 | 1,14 | -6,56% | 1,13 | 1,19 | 1,15 | 1,13 | 1,15 | 117 | 247.690 |
| 7/1/2025 | 1,18 | 1,22 | +5,17% | 1,11 | 1,22 | 1,19 | 1,16 | 1,22 | 373 | 430.630 |
| 6/1/2025 | 1,07 | 1,16 | +10,48% | 1,05 | 1,21 | 1,14 | 1,16 | 1,20 | 273 | 473.250 |
| 3/1/2025 | 1,05 | 1,05 | -0,94% | 1,04 | 1,09 | 1,06 | 1,05 | 1,09 | 142 | 273.336 |
| 2/1/2025 | 1,09 | 1,06 | -1,85% | 1,03 | 1,09 | 1,06 | 1,05 | 1,06 | 157 | 273.586 |
| 30/12/2024 | 1,08 | 1,08 | 0,00% | 1,03 | 1,10 | 1,05 | 1,06 | 1,08 | 209 | 486.861 |
| 27/12/2024 | 1,07 | 1,08 | +5,88% | 1,02 | 1,08 | 1,05 | 1,05 | 1,08 | 260 | 614.367 |
| 26/12/2024 | 1,12 | 1,02 | -8,11% | 1,02 | 1,12 | 1,07 | 1,02 | 1,09 | 280 | 465.729 |
| 23/12/2024 | 1,17 | 1,11 | -3,48% | 1,08 | 1,18 | 1,12 | 1,10 | 1,11 | 193 | 429.250 |
| 20/12/2024 | 1,11 | 1,15 | +5,50% | 1,10 | 1,18 | 1,13 | 1,15 | 1,16 | 237 | 455.618 |
| 19/12/2024 | 1,01 | 1,09 | +4,81% | 1,01 | 1,14 | 1,06 | 1,09 | 1,14 | 204 | 388.999 |
| 18/12/2024 | 1,14 | 1,04 | -5,45% | 1,00 | 1,14 | 1,05 | 1,01 | 1,04 | 368 | 880.334 |
| 17/12/2024 | 1,09 | 1,10 | -0,90% | 1,07 | 1,14 | 1,10 | 1,10 | 1,14 | 211 | 456.947 |
| 16/12/2024 | 1,14 | 1,11 | -2,63% | 1,10 | 1,16 | 1,11 | 1,10 | 1,11 | 349 | 686.274 |
| 13/12/2024 | 1,24 | 1,14 | -6,56% | 1,14 | 1,24 | 1,16 | 1,14 | 1,16 | 271 | 599.162 |
| 12/12/2024 | 1,25 | 1,22 | -2,40% | 1,17 | 1,25 | 1,20 | 1,19 | 1,22 | 228 | 533.302 |
| 11/12/2024 | 1,17 | 1,25 | +5,04% | 1,17 | 1,31 | 1,24 | 1,25 | 1,31 | 169 | 364.966 |
| 10/12/2024 | 1,19 | 1,19 | +1,71% | 1,17 | 1,23 | 1,19 | 1,19 | 1,22 | 115 | 265.454 |
| 9/12/2024 | 1,19 | 1,17 | 0,00% | 1,16 | 1,22 | 1,18 | 1,17 | 1,19 | 255 | 621.529 |
| 6/12/2024 | 1,23 | 1,17 | -4,88% | 1,16 | 1,25 | 1,19 | 1,17 | 1,20 | 368 | 1.416.727 |
| 5/12/2024 | 1,25 | 1,23 | 0,00% | 1,22 | 1,28 | 1,24 | 1,22 | 1,23 | 201 | 387.793 |
| 4/12/2024 | 1,23 | 1,23 | -1,60% | 1,20 | 1,27 | 1,22 | 1,20 | 1,23 | 201 | 549.171 |
| 3/12/2024 | 1,29 | 1,25 | -1,57% | 1,20 | 1,29 | 1,22 | 1,22 | 1,25 | 356 | 1.142.804 |
| 2/12/2024 | 1,29 | 1,27 | -0,78% | 1,22 | 1,29 | 1,25 | 1,26 | 1,27 | 242 | 655.864 |
| 29/11/2024 | 1,34 | 1,28 | 0,00% | 1,21 | 1,34 | 1,25 | 1,24 | 1,28 | 508 | 1.518.797 |
| 28/11/2024 | 1,42 | 1,28 | -8,57% | 1,28 | 1,44 | 1,33 | 1,28 | 1,34 | 455 | 1.225.203 |
| 27/11/2024 | 1,51 | 1,40 | -6,67% | 1,40 | 1,53 | 1,44 | 1,40 | 1,45 | 411 | 2.003.147 |
| 26/11/2024 | 1,51 | 1,50 | +0,67% | 1,47 | 1,54 | 1,50 | 1,50 | 1,53 | 161 | 633.264 |
| 25/11/2024 | 1,42 | 1,49 | +5,67% | 1,42 | 1,50 | 1,45 | 1,46 | 1,49 | 267 | 752.857 |
| 22/11/2024 | 1,40 | 1,41 | -0,70% | 1,36 | 1,43 | 1,39 | 1,41 | 1,43 | 187 | 510.571 |
| 21/11/2024 | 1,43 | 1,42 | +0,71% | 1,35 | 1,43 | 1,37 | 1,36 | 1,42 | 386 | 913.133 |
| 19/11/2024 | 1,42 | 1,41 | 0,00% | 1,39 | 1,45 | 1,40 | 1,41 | 1,42 | 291 | 996.032 |
| 18/11/2024 | 1,47 | 1,41 | -4,08% | 1,39 | 1,51 | 1,42 | 1,41 | 1,45 | 470 | 1.062.036 |
| 14/11/2024 | 1,54 | 1,47 | -3,29% | 1,46 | 1,57 | 1,50 | 1,47 | 1,50 | 423 | 1.023.142 |
| 13/11/2024 | 1,49 | 1,52 | +1,33% | 1,49 | 1,55 | 1,52 | 1,52 | 1,55 | 215 | 549.841 |
| 12/11/2024 | 1,56 | 1,50 | -0,66% | 1,50 | 1,56 | 1,52 | 1,50 | 1,54 | 184 | 595.045 |
| 11/11/2024 | 1,53 | 1,51 | 0,00% | 1,50 | 1,55 | 1,52 | 1,51 | 1,55 | 182 | 527.682 |
| 8/11/2024 | 1,64 | 1,51 | -6,79% | 1,50 | 1,64 | 1,52 | 1,51 | 1,52 | 525 | 1.774.264 |
| 7/11/2024 | 1,65 | 1,62 | -0,61% | 1,55 | 1,67 | 1,60 | 1,55 | 1,62 | 376 | 896.010 |
| 6/11/2024 | 1,70 | 1,63 | -4,68% | 1,58 | 1,70 | 1,63 | 1,62 | 1,63 | 257 | 571.474 |
| 5/11/2024 | 1,71 | 1,71 | -0,58% | 1,64 | 1,71 | 1,68 | 1,68 | 1,71 | 138 | 549.568 |
| 4/11/2024 | 1,59 | 1,72 | +9,55% | 1,59 | 1,72 | 1,67 | 1,69 | 1,72 | 212 | 758.398 |
| 1/11/2024 | 1,63 | 1,57 | -2,48% | 1,57 | 1,63 | 1,59 | 1,57 | 1,59 | 224 | 696.311 |
| 31/10/2024 | 1,66 | 1,61 | -4,73% | 1,61 | 1,69 | 1,65 | 1,61 | 1,65 | 163 | 723.812 |
| 30/10/2024 | 1,66 | 1,69 | +4,97% | 1,62 | 1,69 | 1,65 | 1,64 | 1,69 | 128 | 499.213 |
| 29/10/2024 | 1,72 | 1,61 | -2,42% | 1,61 | 1,72 | 1,65 | 1,61 | 1,64 | 165 | 586.659 |
| 28/10/2024 | 1,59 | 1,65 | +1,23% | 1,59 | 1,71 | 1,67 | 1,65 | 1,67 | 259 | 832.678 |
| 25/10/2024 | 1,66 | 1,63 | +0,62% | 1,63 | 1,68 | 1,65 | 1,63 | 1,65 | 334 | 655.134 |
| 24/10/2024 | 1,57 | 1,62 | +4,52% | 1,54 | 1,65 | 1,61 | 1,62 | 1,63 | 258 | 1.007.547 |
| 23/10/2024 | 1,56 | 1,55 | 0,00% | 1,54 | 1,58 | 1,55 | 1,55 | 1,59 | 212 | 304.335 |
| 22/10/2024 | 1,53 | 1,55 | +0,65% | 1,53 | 1,60 | 1,56 | 1,55 | 1,59 | 208 | 397.730 |
| 21/10/2024 | 1,62 | 1,54 | -0,65% | 1,53 | 1,62 | 1,55 | 1,54 | 1,58 | 178 | 570.210 |
| 18/10/2024 | 1,58 | 1,55 | -1,90% | 1,52 | 1,60 | 1,55 | 1,52 | 1,55 | 313 | 1.028.301 |
| 17/10/2024 | 1,66 | 1,58 | -1,25% | 1,58 | 1,66 | 1,60 | 1,58 | 1,61 | 288 | 637.058 |
| 16/10/2024 | 1,61 | 1,60 | +0,63% | 1,57 | 1,64 | 1,60 | 1,60 | 1,65 | 196 | 729.786 |
| 15/10/2024 | 1,68 | 1,59 | -4,22% | 1,59 | 1,68 | 1,61 | 1,59 | 1,60 | 180 | 472.413 |
| 14/10/2024 | 1,59 | 1,66 | +6,41% | 1,59 | 1,66 | 1,62 | 1,62 | 1,66 | 226 | 782.175 |
| 11/10/2024 | 1,61 | 1,56 | -0,64% | 1,55 | 1,61 | 1,57 | 1,56 | 1,60 | 163 | 413.993 |
| 10/10/2024 | 1,58 | 1,57 | -3,09% | 1,56 | 1,61 | 1,58 | 1,57 | 1,59 | 128 | 350.329 |
| 9/10/2024 | 1,63 | 1,62 | 0,00% | 1,59 | 1,64 | 1,60 | 1,61 | 1,62 | 197 | 596.441 |
| 8/10/2024 | 1,63 | 1,62 | -1,22% | 1,58 | 1,65 | 1,62 | 1,62 | 1,63 | 147 | 501.526 |
| 7/10/2024 | 1,68 | 1,64 | +1,23% | 1,61 | 1,71 | 1,64 | 1,61 | 1,64 | 148 | 570.212 |
| 4/10/2024 | 1,65 | 1,62 | 0,00% | 1,60 | 1,66 | 1,62 | 1,62 | 1,66 | 127 | 358.727 |
| 3/10/2024 | 1,71 | 1,62 | -2,99% | 1,61 | 1,73 | 1,62 | 1,61 | 1,62 | 219 | 723.505 |
| 2/10/2024 | 1,68 | 1,67 | +0,60% | 1,65 | 1,73 | 1,69 | 1,67 | 1,71 | 221 | 680.009 |
| 1/10/2024 | 1,63 | 1,66 | +1,84% | 1,63 | 1,71 | 1,68 | 1,66 | 1,67 | 244 | 940.029 |
| 30/9/2024 | 1,67 | 1,63 | +5,16% | 1,63 | 1,68 | 1,64 | 1,63 | 1,66 | 146 | 596.412 |
| 26/9/2024 | 1,52 | 1,55 | +3,33% | 1,52 | 1,60 | 1,56 | 1,55 | 1,57 | 177 | 626.312 |
| 25/9/2024 | 1,61 | 1,50 | -5,66% | 1,50 | 1,61 | 1,52 | 1,50 | 1,51 | 381 | 1.235.822 |
| 24/9/2024 | 1,55 | 1,59 | +1,27% | 1,55 | 1,67 | 1,58 | 1,57 | 1,59 | 245 | 897.235 |
| 23/9/2024 | 1,59 | 1,57 | -2,48% | 1,54 | 1,61 | 1,57 | 1,57 | 1,59 | 374 | 1.148.620 |
| 20/9/2024 | 1,70 | 1,61 | -3,59% | 1,57 | 1,70 | 1,60 | 1,59 | 1,62 | 561 | 2.240.922 |
| 19/9/2024 | 1,75 | 1,67 | -7,73% | 1,67 | 1,79 | 1,72 | 1,67 | 1,71 | 581 | 2.064.100 |
| 18/9/2024 | 1,77 | 1,81 | +2,26% | 1,75 | 1,83 | 1,78 | 1,78 | 1,81 | 215 | 872.673 |
| 17/9/2024 | 1,82 | 1,77 | -0,56% | 1,76 | 1,82 | 1,77 | 1,77 | 1,79 | 272 | 1.085.405 |
| 16/9/2024 | 1,82 | 1,78 | -1,11% | 1,78 | 1,85 | 1,79 | 1,78 | 1,81 | 361 | 1.425.113 |
| 13/9/2024 | 1,79 | 1,80 | +1,12% | 1,79 | 1,85 | 1,82 | 1,80 | 1,82 | 182 | 607.738 |
| 12/9/2024 | 1,81 | 1,78 | -2,20% | 1,77 | 1,81 | 1,78 | 1,78 | 1,81 | 225 | 1.031.760 |
| 11/9/2024 | 1,83 | 1,82 | +1,11% | 1,77 | 1,85 | 1,78 | 1,82 | 1,83 | 435 | 1.556.521 |
| 10/9/2024 | 1,82 | 1,80 | -1,10% | 1,79 | 1,86 | 1,81 | 1,80 | 1,85 | 310 | 972.186 |
| 9/9/2024 | 1,89 | 1,82 | -2,67% | 1,81 | 1,89 | 1,83 | 1,82 | 1,85 | 298 | 1.155.322 |
| 6/9/2024 | 1,91 | 1,87 | 0,00% | 1,83 | 1,94 | 1,87 | 1,85 | 1,88 | 293 | 1.402.225 |
| 5/9/2024 | 1,93 | 1,87 | -1,58% | 1,87 | 1,94 | 1,90 | 1,87 | 1,92 | 143 | 540.532 |
| 4/9/2024 | 1,85 | 1,90 | +3,83% | 1,84 | 1,94 | 1,90 | 1,90 | 1,92 | 239 | 992.346 |
| 3/9/2024 | 1,90 | 1,83 | -3,68% | 1,82 | 1,93 | 1,86 | 1,83 | 1,87 | 380 | 1.176.116 |
| 2/9/2024 | 1,88 | 1,90 | +2,70% | 1,84 | 1,90 | 1,87 | 1,86 | 1,90 | 198 | 786.165 |
| 30/8/2024 | 1,90 | 1,85 | -1,60% | 1,83 | 1,92 | 1,87 | 1,85 | 1,90 | 481 | 1.867.191 |
| 29/8/2024 | 1,92 | 1,88 | -1,05% | 1,88 | 1,92 | 1,89 | 1,88 | 1,91 | 332 | 916.701 |
| 28/8/2024 | 1,94 | 1,90 | -1,55% | 1,90 | 1,96 | 1,93 | 1,90 | 1,94 | 239 | 947.232 |
| 27/8/2024 | 1,99 | 1,93 | -1,03% | 1,93 | 1,99 | 1,95 | 1,93 | 1,94 | 193 | 678.694 |
| 26/8/2024 | 2,04 | 1,95 | -3,94% | 1,94 | 2,05 | 1,98 | 1,95 | 1,99 | 258 | 1.212.724 |
| 23/8/2024 | 1,88 | 2,03 | +10,93% | 1,85 | 2,04 | 1,98 | 2,02 | 2,03 | 457 | 2.172.345 |
| 22/8/2024 | 1,88 | 1,83 | -4,69% | 1,83 | 1,96 | 1,87 | 1,83 | 1,87 | 288 | 988.356 |
| 21/8/2024 | 1,85 | 1,92 | +4,35% | 1,85 | 1,96 | 1,89 | 1,92 | 1,95 | 280 | 987.538 |
| 20/8/2024 | 1,90 | 1,84 | -2,13% | 1,84 | 1,91 | 1,86 | 1,84 | 1,85 | 344 | 942.727 |
| 19/8/2024 | 1,79 | 1,88 | +2,73% | 1,79 | 1,90 | 1,84 | 1,88 | 1,89 | 264 | 775.758 |
| 16/8/2024 | 1,80 | 1,83 | +1,67% | 1,79 | 1,86 | 1,82 | 1,81 | 1,83 | 374 | 1.084.097 |
| 15/8/2024 | 1,89 | 1,80 | -6,74% | 1,76 | 1,91 | 1,82 | 1,80 | 1,85 | 563 | 2.025.845 |
| 14/8/2024 | 2,15 | 1,93 | -9,39% | 1,83 | 2,15 | 1,89 | 1,87 | 1,94 | 1.307 | 4.688.887 |
| 13/8/2024 | 2,15 | 2,13 | -1,39% | 2,12 | 2,22 | 2,17 | 2,13 | 2,18 | 164 | 677.139 |
| 12/8/2024 | 2,06 | 2,16 | +3,35% | 2,06 | 2,21 | 2,16 | 2,16 | 2,21 | 335 | 1.130.785 |
| 9/8/2024 | 2,01 | 2,09 | +5,03% | 1,97 | 2,14 | 2,06 | 2,08 | 2,09 | 397 | 1.129.940 |
| 8/8/2024 | 1,92 | 1,99 | +2,05% | 1,92 | 2,02 | 1,98 | 1,95 | 2,00 | 161 | 582.917 |
| 7/8/2024 | 1,90 | 1,95 | +0,52% | 1,90 | 2,00 | 1,97 | 1,95 | 1,99 | 201 | 878.960 |
| 6/8/2024 | 1,96 | 1,94 | +3,19% | 1,90 | 1,97 | 1,93 | 1,93 | 1,94 | 130 | 583.659 |
| 5/8/2024 | 1,90 | 1,88 | -1,57% | 1,83 | 1,94 | 1,89 | 1,88 | 1,93 | 309 | 1.271.664 |
| 2/8/2024 | 1,93 | 1,91 | +0,53% | 1,89 | 1,95 | 1,91 | 1,91 | 1,95 | 178 | 780.451 |
| 1/8/2024 | 1,95 | 1,90 | -3,55% | 1,90 | 1,99 | 1,94 | 1,90 | 1,94 | 267 | 745.723 |
| 31/7/2024 | 1,91 | 1,97 | +4,79% | 1,90 | 1,98 | 1,94 | 1,92 | 1,97 | 342 | 939.351 |
| 30/7/2024 | 1,95 | 1,88 | -2,08% | 1,88 | 1,95 | 1,90 | 1,88 | 1,91 | 228 | 739.408 |
| 29/7/2024 | 1,99 | 1,92 | -3,52% | 1,92 | 2,00 | 1,95 | 1,92 | 1,96 | 223 | 608.084 |
| 26/7/2024 | 1,92 | 1,99 | +3,11% | 1,92 | 1,99 | 1,95 | 1,96 | 1,99 | 156 | 572.517 |
| 25/7/2024 | 1,94 | 1,93 | +1,58% | 1,91 | 1,95 | 1,92 | 1,93 | 1,95 | 136 | 402.599 |
| 24/7/2024 | 1,98 | 1,90 | -3,55% | 1,90 | 1,98 | 1,92 | 1,90 | 1,94 | 206 | 679.764 |
| 23/7/2024 | 2,02 | 1,97 | -1,50% | 1,91 | 2,02 | 1,94 | 1,91 | 1,97 | 374 | 1.268.176 |
| 22/7/2024 | 1,97 | 2,00 | +2,04% | 1,95 | 2,04 | 1,99 | 2,00 | 2,02 | 173 | 594.520 |
| 19/7/2024 | 2,04 | 1,96 | -3,92% | 1,96 | 2,05 | 1,98 | 1,96 | 1,99 | 261 | 985.882 |
| 18/7/2024 | 2,10 | 2,04 | -2,86% | 2,02 | 2,11 | 2,04 | 2,03 | 2,04 | 250 | 922.325 |
| 17/7/2024 | 2,19 | 2,10 | -2,33% | 2,06 | 2,21 | 2,13 | 2,10 | 2,14 | 192 | 661.327 |
| 16/7/2024 | 2,17 | 2,15 | +0,94% | 2,15 | 2,24 | 2,18 | 2,15 | 2,20 | 201 | 606.662 |
| 15/7/2024 | 2,25 | 2,13 | -5,33% | 2,13 | 2,25 | 2,17 | 2,13 | 2,17 | 197 | 798.660 |
| 12/7/2024 | 2,25 | 2,25 | +0,45% | 2,15 | 2,31 | 2,24 | 2,24 | 2,25 | 140 | 814.900 |
| 11/7/2024 | 2,17 | 2,24 | +5,66% | 2,14 | 2,29 | 2,23 | 2,24 | 2,27 | 268 | 1.299.842 |
| 10/7/2024 | 2,18 | 2,12 | -3,64% | 2,12 | 2,22 | 2,18 | 2,12 | 2,18 | 148 | 753.994 |
| 9/7/2024 | 2,07 | 2,20 | +1,38% | 2,07 | 2,20 | 2,15 | 2,15 | 2,20 | 274 | 793.364 |
| 8/7/2024 | 2,09 | 2,17 | +4,33% | 2,08 | 2,20 | 2,15 | 2,15 | 2,17 | 219 | 999.074 |
| 5/7/2024 | 2,05 | 2,08 | +1,96% | 2,03 | 2,17 | 2,11 | 2,08 | 2,17 | 201 | 979.508 |
| 4/7/2024 | 1,98 | 2,04 | +4,62% | 1,98 | 2,11 | 2,07 | 2,03 | 2,11 | 285 | 1.341.458 |
| 3/7/2024 | 1,90 | 1,95 | +2,63% | 1,90 | 2,01 | 1,96 | 1,95 | 1,99 | 250 | 1.521.494 |
| 2/7/2024 | 1,91 | 1,90 | 0,00% | 1,90 | 1,95 | 1,90 | 1,90 | 1,95 | 285 | 844.384 |
| 1/7/2024 | 1,97 | 1,90 | -2,06% | 1,90 | 1,99 | 1,92 | 1,90 | 1,94 | 279 | 1.362.780 |
| 28/6/2024 | 2,05 | 1,94 | -2,02% | 1,94 | 2,05 | 1,97 | 1,94 | 1,99 | 223 | 966.763 |
| 27/6/2024 | 1,90 | 1,98 | +4,76% | 1,90 | 2,04 | 1,97 | 1,98 | 2,04 | 251 | 1.006.704 |
| 26/6/2024 | 1,97 | 1,89 | -3,57% | 1,87 | 1,97 | 1,89 | 1,89 | 1,90 | 274 | 1.397.812 |
| 25/6/2024 | 1,98 | 1,96 | -3,92% | 1,95 | 2,05 | 1,98 | 1,96 | 1,99 | 325 | 690.088 |
| 24/6/2024 | 1,91 | 2,04 | +7,37% | 1,91 | 2,04 | 1,98 | 2,03 | 2,04 | 272 | 1.190.052 |
| 21/6/2024 | 1,91 | 1,90 | -2,06% | 1,87 | 1,94 | 1,89 | 1,90 | 1,91 | 249 | 912.367 |
| 20/6/2024 | 1,94 | 1,94 | +1,57% | 1,87 | 1,97 | 1,91 | 1,90 | 1,94 | 273 | 1.029.730 |
| 19/6/2024 | 1,94 | 1,91 | -1,04% | 1,91 | 1,97 | 1,92 | 1,91 | 1,93 | 330 | 977.373 |
| 18/6/2024 | 1,99 | 1,93 | -2,53% | 1,93 | 2,00 | 1,95 | 1,93 | 1,96 | 170 | 691.785 |
| 17/6/2024 | 1,96 | 1,98 | +0,51% | 1,91 | 2,00 | 1,94 | 1,92 | 1,98 | 202 | 807.341 |
| 14/6/2024 | 2,01 | 1,97 | -0,51% | 1,94 | 2,05 | 1,97 | 1,97 | 2,02 | 206 | 741.568 |
| 13/6/2024 | 1,99 | 1,98 | -1,00% | 1,96 | 2,03 | 1,98 | 1,98 | 2,00 | 306 | 1.049.176 |
| 12/6/2024 | 2,04 | 2,00 | -2,91% | 1,98 | 2,14 | 2,03 | 2,00 | 2,06 | 246 | 878.998 |
| 11/6/2024 | 2,02 | 2,06 | +3,00% | 2,02 | 2,10 | 2,04 | 2,06 | 2,10 | 227 | 847.857 |
| 10/6/2024 | 2,06 | 2,00 | -0,50% | 1,97 | 2,08 | 2,01 | 2,00 | 2,06 | 217 | 867.946 |
| 7/6/2024 | 2,10 | 2,01 | -5,63% | 2,01 | 2,11 | 2,05 | 2,01 | 2,06 | 265 | 857.241 |
| 6/6/2024 | 2,05 | 2,13 | +3,90% | 2,05 | 2,14 | 2,11 | 2,11 | 2,13 | 123 | 525.230 |
| 5/6/2024 | 2,20 | 2,05 | -8,89% | 2,05 | 2,25 | 2,10 | 2,05 | 2,10 | 325 | 1.077.888 |
| 4/6/2024 | 2,17 | 2,25 | +0,45% | 2,14 | 2,25 | 2,17 | 2,13 | 2,25 | 171 | 695.694 |
| 3/6/2024 | 2,13 | 2,24 | +5,66% | 2,09 | 2,24 | 2,16 | 2,18 | 2,24 | 229 | 797.436 |
| 31/5/2024 | 2,23 | 2,12 | -4,93% | 2,12 | 2,23 | 2,15 | 2,12 | 2,18 | 250 | 726.520 |
| 29/5/2024 | 2,19 | 2,23 | -0,45% | 2,11 | 2,23 | 2,14 | 2,16 | 2,23 | 122 | 629.596 |
| 28/5/2024 | 2,19 | 2,24 | +5,16% | 2,14 | 2,28 | 2,22 | 2,17 | 2,24 | 192 | 727.549 |
| 27/5/2024 | 2,14 | 2,13 | -2,29% | 2,13 | 2,26 | 2,20 | 2,13 | 2,20 | 371 | 670.950 |
| 24/5/2024 | 2,04 | 2,18 | +6,34% | 2,04 | 2,20 | 2,16 | 2,12 | 2,18 | 195 | 755.432 |
| 23/5/2024 | 2,13 | 2,05 | -4,21% | 2,05 | 2,15 | 2,09 | 2,05 | 2,09 | 294 | 1.013.196 |
| 22/5/2024 | 2,20 | 2,14 | -2,73% | 2,11 | 2,23 | 2,15 | 2,12 | 2,14 | 414 | 995.731 |
| 21/5/2024 | 2,20 | 2,20 | +1,38% | 2,20 | 2,28 | 2,23 | 2,20 | 2,26 | 204 | 858.452 |
| 20/5/2024 | 2,15 | 2,17 | +1,40% | 2,15 | 2,23 | 2,19 | 2,17 | 2,23 | 203 | 801.678 |
| 17/5/2024 | 2,21 | 2,14 | -4,89% | 2,14 | 2,27 | 2,19 | 2,14 | 2,15 | 199 | 621.831 |
| 16/5/2024 | 2,33 | 2,25 | -3,43% | 2,19 | 2,33 | 2,23 | 2,19 | 2,25 | 256 | 1.143.163 |
| 15/5/2024 | 2,07 | 2,33 | +12,56% | 2,07 | 2,35 | 2,26 | 2,21 | 2,33 | 629 | 2.262.176 |
| 14/5/2024 | 1,96 | 2,07 | +6,70% | 1,91 | 2,07 | 1,99 | 2,06 | 2,07 | 212 | 859.162 |
| 13/5/2024 | 1,92 | 1,94 | -0,51% | 1,90 | 1,95 | 1,91 | 1,90 | 1,94 | 196 | 565.886 |
| 10/5/2024 | 1,94 | 1,95 | 0,00% | 1,91 | 1,98 | 1,93 | 1,91 | 1,95 | 301 | 798.792 |
| 9/5/2024 | 2,00 | 1,95 | -1,52% | 1,92 | 2,00 | 1,94 | 1,95 | 1,97 | 285 | 819.444 |
| 8/5/2024 | 1,93 | 1,98 | +3,13% | 1,93 | 2,01 | 1,97 | 1,95 | 1,99 | 136 | 461.385 |
| 7/5/2024 | 2,00 | 1,92 | -2,04% | 1,92 | 2,09 | 1,96 | 1,92 | 1,97 | 243 | 697.809 |
| 6/5/2024 | 2,03 | 1,96 | -3,45% | 1,96 | 2,12 | 2,03 | 1,96 | 2,04 | 345 | 1.285.651 |
| 3/5/2024 | 1,96 | 2,03 | +4,10% | 1,96 | 2,14 | 2,09 | 2,03 | 2,14 | 412 | 832.894 |
| 2/5/2024 | 1,93 | 1,95 | -1,02% | 1,91 | 2,02 | 1,97 | 1,95 | 2,02 | 270 | 597.736 |
| 30/4/2024 | 1,98 | 1,97 | +1,55% | 1,89 | 1,98 | 1,92 | 1,89 | 1,97 | 684 | 1.359.865 |
| 29/4/2024 | 1,91 | 1,94 | -3,48% | 1,91 | 2,01 | 1,96 | 1,94 | 1,98 | 142 | 346.123 |
| 26/4/2024 | 1,97 | 2,01 | +4,15% | 1,95 | 2,01 | 1,97 | 1,95 | 2,01 | 183 | 609.739 |
| 25/4/2024 | 1,99 | 1,93 | -3,50% | 1,90 | 1,99 | 1,92 | 1,93 | 1,99 | 319 | 688.664 |
| 24/4/2024 | 2,08 | 2,00 | -3,38% | 1,94 | 2,09 | 2,00 | 1,98 | 2,00 | 368 | 1.294.032 |
| 23/4/2024 | 2,05 | 2,07 | -0,48% | 2,02 | 2,13 | 2,06 | 2,07 | 2,13 | 160 | 630.102 |
| 22/4/2024 | 2,05 | 2,08 | +1,46% | 2,02 | 2,11 | 2,05 | 2,04 | 2,08 | 195 | 517.605 |
| 19/4/2024 | 2,04 | 2,05 | +0,49% | 2,04 | 2,20 | 2,12 | 2,05 | 2,09 | 203 | 617.341 |
| 18/4/2024 | 2,05 | 2,04 | -0,49% | 2,04 | 2,20 | 2,11 | 2,04 | 2,06 | 177 | 705.470 |
| 17/4/2024 | 2,09 | 2,05 | -2,38% | 2,04 | 2,18 | 2,10 | 2,05 | 2,08 | 271 | 560.619 |
| 16/4/2024 | 2,05 | 2,10 | +2,44% | 2,02 | 2,15 | 2,09 | 2,10 | 2,15 | 469 | 733.201 |
| 15/4/2024 | 2,26 | 2,05 | -8,07% | 2,05 | 2,26 | 2,16 | 2,05 | 2,07 | 3.136 | 2.499.935 |
| 12/4/2024 | 2,40 | 2,23 | -8,23% | 2,23 | 2,42 | 2,30 | 2,23 | 2,33 | 264 | 1.267.525 |
| 11/4/2024 | 2,32 | 2,43 | +5,65% | 2,30 | 2,44 | 2,38 | 2,38 | 2,43 | 239 | 980.412 |
| 10/4/2024 | 2,54 | 2,30 | -11,20% | 2,30 | 2,60 | 2,43 | 2,30 | 2,40 | 359 | 1.492.931 |
| 9/4/2024 | 2,36 | 2,59 | +8,82% | 2,35 | 2,67 | 2,55 | 2,56 | 2,59 | 414 | 2.202.389 |
| 8/4/2024 | 2,37 | 2,38 | -1,24% | 2,35 | 2,44 | 2,39 | 2,38 | 2,42 | 194 | 746.236 |
| 5/4/2024 | 2,36 | 2,41 | -0,41% | 2,36 | 2,45 | 2,40 | 2,37 | 2,41 | 201 | 1.016.681 |
| 4/4/2024 | 2,35 | 2,42 | +9,50% | 2,34 | 2,45 | 2,39 | 2,35 | 2,42 | 294 | 824.472 |
| 3/4/2024 | 2,45 | 2,21 | -11,60% | 2,21 | 2,50 | 2,42 | 2,21 | 2,42 | 271 | 1.179.330 |
| 2/4/2024 | 2,34 | 2,50 | +6,38% | 2,32 | 2,50 | 2,37 | 2,41 | 2,50 | 292 | 1.022.597 |
| 1/4/2024 | 2,43 | 2,35 | -2,08% | 2,35 | 2,47 | 2,41 | 2,35 | 2,44 | 540 | 1.094.371 |
| 28/3/2024 | 2,13 | 2,40 | +14,83% | 2,01 | 2,55 | 2,37 | 2,39 | 2,40 | 3.198 | 4.447.073 |
| 27/3/2024 | 2,14 | 2,09 | -1,42% | 2,08 | 2,16 | 2,13 | 2,09 | 2,16 | 179 | 689.822 |
| 26/3/2024 | 2,16 | 2,12 | +0,95% | 2,12 | 2,20 | 2,16 | 2,12 | 2,18 | 295 | 488.296 |
| 25/3/2024 | 2,10 | 2,10 | -1,41% | 2,10 | 2,20 | 2,13 | 2,10 | 2,12 | 238 | 740.002 |
| 22/3/2024 | 2,23 | 2,13 | -5,75% | 2,13 | 2,23 | 2,15 | 2,13 | 2,17 | 238 | 637.293 |
| 21/3/2024 | 2,18 | 2,26 | +5,12% | 2,13 | 2,26 | 2,18 | 2,20 | 2,26 | 271 | 1.065.430 |
| 20/3/2024 | 2,12 | 2,15 | +2,38% | 2,08 | 2,22 | 2,14 | 2,15 | 2,21 | 299 | 861.477 |
| 19/3/2024 | 2,07 | 2,10 | +1,94% | 2,05 | 2,11 | 2,08 | 2,06 | 2,10 | 182 | 562.688 |
| 18/3/2024 | 2,10 | 2,06 | -1,90% | 2,06 | 2,17 | 2,10 | 2,06 | 2,10 | 299 | 809.279 |
| 15/3/2024 | 2,21 | 2,10 | -5,41% | 2,10 | 2,21 | 2,14 | 2,10 | 2,12 | 1.751 | 1.042.116 |
| 14/3/2024 | 2,26 | 2,22 | 0,00% | 2,17 | 2,28 | 2,21 | 2,18 | 2,22 | 311 | 758.410 |
| 13/3/2024 | 2,18 | 2,22 | 0,00% | 2,16 | 2,30 | 2,23 | 2,22 | 2,28 | 557 | 897.894 |
| 12/3/2024 | 2,13 | 2,22 | +4,23% | 2,08 | 2,22 | 2,15 | 2,16 | 2,22 | 337 | 1.161.850 |
| 11/3/2024 | 2,13 | 2,13 | +1,43% | 2,10 | 2,16 | 2,13 | 2,10 | 2,13 | 265 | 767.990 |
| 8/3/2024 | 2,12 | 2,10 | +0,48% | 2,03 | 2,17 | 2,11 | 0,00 | 0,00 | 358 | 906.675 |
| 7/3/2024 | 2,14 | 2,09 | -4,13% | 2,09 | 2,25 | 2,16 | 2,09 | 2,11 | 271 | 618.972 |
| 6/3/2024 | 2,16 | 2,18 | -1,36% | 2,14 | 2,22 | 2,17 | 2,17 | 2,18 | 422 | 988.980 |
| 5/3/2024 | 2,14 | 2,21 | +3,27% | 2,14 | 2,24 | 2,19 | 2,17 | 2,21 | 309 | 965.136 |
| 4/3/2024 | 2,19 | 2,14 | -4,04% | 2,13 | 2,24 | 2,16 | 2,14 | 2,15 | 319 | 855.611 |
| 1/3/2024 | 2,15 | 2,23 | +2,29% | 2,15 | 2,34 | 2,24 | 2,20 | 2,23 | 660 | 1.302.307 |
| 29/2/2024 | 2,15 | 2,18 | 0,00% | 2,08 | 2,27 | 2,20 | 2,18 | 2,21 | 2.546 | 3.032.673 |
| 28/2/2024 | 2,12 | 2,18 | +3,32% | 2,10 | 2,18 | 2,14 | 2,13 | 2,18 | 347 | 1.180.206 |
| 27/2/2024 | 2,06 | 2,11 | +0,48% | 2,06 | 2,14 | 2,11 | 2,11 | 2,14 | 262 | 1.226.474 |
| 26/2/2024 | 2,01 | 2,10 | +4,48% | 2,01 | 2,10 | 2,06 | 2,04 | 2,10 | 222 | 746.977 |
| 23/2/2024 | 2,09 | 2,01 | -1,95% | 2,01 | 2,11 | 2,06 | 0,00 | 0,00 | 196 | 784.829 |
| 22/2/2024 | 2,03 | 2,05 | +2,50% | 2,02 | 2,10 | 2,05 | 2,05 | 2,10 | 313 | 1.349.360 |
| 21/2/2024 | 2,04 | 2,00 | -1,96% | 2,00 | 2,06 | 2,02 | 2,00 | 2,02 | 310 | 1.131.065 |
| 20/2/2024 | 1,96 | 2,04 | +2,00% | 1,94 | 2,05 | 2,00 | 1,99 | 2,04 | 416 | 1.654.788 |
| 19/2/2024 | 1,91 | 2,00 | +6,38% | 1,88 | 2,00 | 1,91 | 1,91 | 2,00 | 357 | 1.544.650 |
| 16/2/2024 | 1,95 | 1,88 | +0,53% | 1,86 | 1,95 | 1,88 | 1,88 | 1,91 | 261 | 941.435 |
| 15/2/2024 | 1,88 | 1,87 | -4,10% | 1,87 | 1,91 | 1,88 | 1,87 | 1,90 | 223 | 616.277 |
| 14/2/2024 | 1,95 | 1,95 | +3,17% | 1,85 | 1,95 | 1,87 | 1,86 | 1,95 | 240 | 940.801 |
| 9/2/2024 | 1,88 | 1,89 | +1,07% | 1,88 | 1,93 | 1,90 | 0,00 | 0,00 | 254 | 647.424 |
| 8/2/2024 | 1,95 | 1,87 | -6,50% | 1,84 | 1,96 | 1,87 | 1,87 | 1,89 | 432 | 1.833.974 |
| 7/2/2024 | 1,97 | 2,00 | +5,26% | 1,92 | 2,00 | 1,95 | 1,94 | 2,00 | 226 | 938.489 |
| 6/2/2024 | 1,87 | 1,90 | +1,06% | 1,87 | 1,97 | 1,93 | 1,90 | 1,92 | 211 | 849.751 |
| 5/2/2024 | 1,88 | 1,88 | -1,05% | 1,87 | 1,95 | 1,89 | 1,88 | 1,89 | 266 | 1.034.258 |
| 2/2/2024 | 1,98 | 1,90 | -2,06% | 1,89 | 1,98 | 1,91 | 1,90 | 1,94 | 238 | 827.965 |
| 1/2/2024 | 1,96 | 1,94 | -3,00% | 1,90 | 1,99 | 1,94 | 1,94 | 1,97 | 410 | 1.177.153 |
| 31/1/2024 | 1,87 | 2,00 | +6,38% | 1,86 | 2,04 | 1,96 | 1,97 | 2,00 | 493 | 1.864.926 |
| 30/1/2024 | 1,87 | 1,88 | +0,53% | 1,84 | 1,91 | 1,86 | 1,86 | 1,88 | 280 | 741.602 |
| 29/1/2024 | 1,88 | 1,87 | -0,53% | 1,86 | 1,91 | 1,87 | 1,87 | 1,88 | 306 | 1.396.954 |
| 26/1/2024 | 2,00 | 1,88 | -6,00% | 1,88 | 2,00 | 1,89 | 1,88 | 1,92 | 415 | 1.315.204 |
| 25/1/2024 | 2,01 | 2,00 | +2,56% | 1,93 | 2,01 | 1,95 | 1,95 | 2,00 | 214 | 834.519 |
| 24/1/2024 | 1,90 | 1,95 | 0,00% | 1,90 | 2,01 | 1,97 | 1,95 | 1,99 | 522 | 864.148 |
| 23/1/2024 | 1,92 | 1,95 | +3,72% | 1,88 | 1,95 | 1,91 | 1,92 | 1,95 | 230 | 797.155 |
| 22/1/2024 | 1,93 | 1,88 | -2,08% | 1,87 | 1,98 | 1,91 | 1,88 | 1,91 | 458 | 1.491.711 |