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.
MNPR3 - MINUPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 26,23 | 26,45 | -0,19% | 25,40 | 27,00 | 26,69 | 25,00 | 26,50 | 21 | 15.216.600 |
| 20/1/2025 | 25,68 | 26,50 | +2,16% | 25,50 | 26,50 | 26,08 | 26,00 | 26,50 | 15 | 5.216.000 |
| 17/1/2025 | 25,99 | 25,94 | -0,23% | 25,74 | 26,00 | 25,92 | 25,01 | 25,95 | 10 | 5.185.900 |
| 16/1/2025 | 25,23 | 26,00 | +2,00% | 25,23 | 26,00 | 25,86 | 25,23 | 26,00 | 9 | 2.586.800 |
| 15/1/2025 | 24,05 | 25,49 | +6,21% | 24,05 | 25,70 | 24,89 | 24,75 | 25,50 | 20 | 10.208.200 |
| 14/1/2025 | 24,74 | 24,00 | -3,96% | 24,00 | 24,89 | 24,11 | 24,00 | 24,88 | 10 | 3.376.700 |
| 13/1/2025 | 25,21 | 24,99 | -1,92% | 24,01 | 25,21 | 24,60 | 24,50 | 25,00 | 14 | 3.445.000 |
| 10/1/2025 | 24,69 | 25,48 | +6,43% | 24,40 | 26,90 | 25,01 | 24,15 | 25,90 | 27 | 39.268.300 |
| 9/1/2025 | 22,65 | 23,94 | +4,63% | 22,65 | 24,90 | 23,23 | 23,75 | 23,95 | 17 | 8.830.400 |
| 8/1/2025 | 22,00 | 22,88 | +3,76% | 22,00 | 22,88 | 22,46 | 22,00 | 22,89 | 23 | 6.740.200 |
| 7/1/2025 | 21,06 | 22,05 | +0,96% | 21,06 | 22,05 | 21,92 | 21,50 | 22,20 | 20 | 5.042.100 |
| 6/1/2025 | 21,89 | 21,84 | -0,50% | 21,84 | 21,90 | 21,87 | 21,05 | 21,85 | 3 | 656.300 |
| 3/1/2025 | 21,95 | 21,95 | +2,62% | 21,95 | 21,95 | 21,95 | 21,00 | 21,90 | 1 | 219.500 |
| 30/12/2024 | 21,01 | 21,39 | +1,86% | 21,00 | 21,47 | 21,26 | 20,50 | 21,99 | 18 | 4.253.300 |
| 27/12/2024 | 21,00 | 21,00 | -4,46% | 20,95 | 21,60 | 21,09 | 19,22 | 21,90 | 10 | 3.797.000 |
| 26/12/2024 | 21,98 | 21,98 | +3,00% | 21,98 | 21,98 | 21,98 | 20,90 | 21,90 | 1 | 219.800 |
| 23/12/2024 | 21,01 | 21,34 | -1,16% | 21,01 | 22,09 | 21,41 | 21,33 | 21,88 | 17 | 3.639.700 |
| 20/12/2024 | 22,00 | 21,59 | -2,75% | 20,50 | 22,00 | 21,65 | 20,67 | 21,60 | 29 | 12.559.000 |
| 19/12/2024 | 21,40 | 22,20 | +0,91% | 21,40 | 22,20 | 21,83 | 22,05 | 22,25 | 12 | 7.205.500 |
| 17/12/2024 | 21,83 | 22,00 | -0,45% | 21,83 | 22,25 | 21,97 | 20,36 | 22,20 | 10 | 2.197.600 |
| 16/12/2024 | 21,99 | 22,10 | +1,19% | 21,90 | 22,10 | 21,98 | 20,20 | 22,00 | 10 | 4.616.700 |
| 13/12/2024 | 21,94 | 21,84 | -0,73% | 20,10 | 21,94 | 20,85 | 21,00 | 21,85 | 15 | 6.046.600 |
| 11/12/2024 | 21,80 | 22,00 | +2,28% | 21,40 | 22,00 | 21,49 | 21,10 | 22,09 | 7 | 2.579.000 |
| 10/12/2024 | 22,00 | 21,51 | -2,23% | 21,50 | 22,00 | 21,72 | 21,51 | 22,00 | 17 | 4.996.000 |
| 9/12/2024 | 21,40 | 22,00 | +2,80% | 21,40 | 22,00 | 21,85 | 21,40 | 22,00 | 11 | 2.841.300 |
| 6/12/2024 | 21,05 | 21,40 | +1,66% | 21,00 | 21,40 | 21,02 | 20,90 | 21,50 | 5 | 3.574.500 |
| 5/12/2024 | 20,84 | 21,05 | +1,20% | 20,51 | 21,10 | 20,93 | 21,00 | 21,50 | 8 | 2.093.500 |
| 4/12/2024 | 20,01 | 20,80 | +1,07% | 19,82 | 20,89 | 20,32 | 20,80 | 20,90 | 27 | 5.489.000 |
| 3/12/2024 | 19,52 | 20,58 | +2,90% | 19,52 | 20,66 | 20,40 | 19,49 | 20,60 | 10 | 2.448.400 |
| 2/12/2024 | 19,49 | 20,00 | +2,62% | 19,49 | 20,39 | 19,84 | 19,50 | 20,09 | 11 | 2.182.900 |
| 29/11/2024 | 18,23 | 19,49 | +7,38% | 18,23 | 19,64 | 19,09 | 18,30 | 19,50 | 11 | 2.291.000 |
| 28/11/2024 | 20,61 | 18,15 | -15,97% | 18,15 | 21,79 | 20,13 | 18,11 | 19,70 | 45 | 12.686.600 |
| 27/11/2024 | 21,20 | 21,60 | -0,41% | 21,00 | 21,69 | 21,28 | 20,60 | 21,70 | 11 | 2.766.800 |
| 26/11/2024 | 22,00 | 21,69 | -1,41% | 21,18 | 22,00 | 21,65 | 21,17 | 21,78 | 15 | 3.464.500 |
| 25/11/2024 | 21,70 | 22,00 | +1,10% | 21,60 | 22,00 | 21,83 | 20,60 | 22,00 | 6 | 2.402.300 |
| 22/11/2024 | 21,00 | 21,76 | +0,88% | 21,00 | 21,76 | 21,48 | 19,75 | 21,78 | 4 | 859.200 |
| 18/11/2024 | 19,57 | 21,57 | +5,17% | 19,57 | 21,57 | 20,51 | 19,79 | 21,56 | 10 | 2.051.900 |
| 14/11/2024 | 20,50 | 20,51 | +2,29% | 20,50 | 21,80 | 21,12 | 20,51 | 21,75 | 34 | 12.674.900 |
| 13/11/2024 | 20,00 | 20,05 | +0,30% | 19,99 | 20,05 | 20,01 | 19,55 | 20,21 | 8 | 2.601.800 |
| 12/11/2024 | 19,21 | 19,99 | 0,00% | 19,21 | 19,99 | 19,75 | 19,55 | 20,05 | 15 | 3.161.500 |
| 11/11/2024 | 19,76 | 19,99 | -0,05% | 19,10 | 20,19 | 19,48 | 19,10 | 20,00 | 7 | 1.363.700 |
| 8/11/2024 | 20,00 | 20,00 | -0,99% | 19,99 | 20,00 | 19,99 | 19,00 | 20,00 | 5 | 4.599.900 |
| 7/11/2024 | 20,00 | 20,20 | -1,42% | 20,00 | 20,40 | 20,03 | 19,50 | 20,20 | 6 | 3.206.100 |
| 6/11/2024 | 20,49 | 20,49 | +1,44% | 20,00 | 20,49 | 20,33 | 19,01 | 20,50 | 9 | 3.864.300 |
| 5/11/2024 | 19,65 | 20,20 | +2,54% | 19,65 | 20,45 | 20,21 | 19,01 | 20,00 | 15 | 3.234.300 |
| 4/11/2024 | 19,70 | 19,70 | -0,20% | 19,70 | 20,28 | 19,92 | 19,01 | 20,29 | 4 | 796.800 |
| 1/11/2024 | 20,29 | 19,74 | -2,76% | 19,40 | 20,29 | 19,63 | 19,74 | 19,75 | 12 | 2.356.300 |
| 31/10/2024 | 19,25 | 20,30 | +5,45% | 19,25 | 20,50 | 20,23 | 19,36 | 20,30 | 17 | 4.450.800 |
| 30/10/2024 | 19,51 | 19,25 | -3,75% | 19,25 | 19,80 | 19,41 | 19,25 | 19,80 | 19 | 6.990.300 |
| 29/10/2024 | 19,75 | 20,00 | +2,51% | 19,75 | 20,00 | 19,87 | 19,00 | 20,00 | 5 | 1.192.400 |
| 28/10/2024 | 19,94 | 19,51 | -0,20% | 19,51 | 20,28 | 19,87 | 19,50 | 20,00 | 6 | 1.987.500 |
| 25/10/2024 | 19,50 | 19,55 | -0,31% | 19,47 | 20,06 | 19,92 | 19,00 | 20,00 | 16 | 8.170.900 |
| 24/10/2024 | 20,00 | 19,61 | -3,35% | 19,61 | 20,95 | 20,00 | 19,60 | 20,14 | 18 | 7.800.600 |
| 23/10/2024 | 20,22 | 20,29 | -0,83% | 20,22 | 20,42 | 20,31 | 19,80 | 20,30 | 3 | 609.300 |
| 22/10/2024 | 20,89 | 20,46 | -2,01% | 20,21 | 20,99 | 20,76 | 20,22 | 20,57 | 27 | 16.405.800 |
| 21/10/2024 | 20,52 | 20,88 | +1,85% | 20,23 | 20,90 | 20,73 | 19,62 | 20,89 | 9 | 3.732.700 |
| 18/10/2024 | 19,15 | 20,50 | +2,50% | 19,10 | 20,90 | 20,14 | 19,00 | 20,50 | 17 | 7.654.900 |
| 17/10/2024 | 20,00 | 20,00 | -2,01% | 19,00 | 20,00 | 19,59 | 19,20 | 20,50 | 11 | 3.331.200 |
| 16/10/2024 | 20,00 | 20,41 | +2,05% | 19,35 | 21,00 | 20,40 | 19,36 | 20,50 | 20 | 7.143.300 |
| 15/10/2024 | 19,45 | 20,00 | +7,41% | 18,81 | 20,00 | 19,58 | 18,80 | 20,00 | 21 | 6.071.000 |
| 14/10/2024 | 18,82 | 18,62 | -0,85% | 18,62 | 19,37 | 18,87 | 18,62 | 19,01 | 27 | 11.699.800 |
| 11/10/2024 | 18,39 | 18,78 | +3,76% | 18,10 | 18,93 | 18,19 | 18,11 | 18,79 | 28 | 12.737.800 |
| 10/10/2024 | 18,11 | 18,10 | -1,63% | 18,10 | 18,39 | 18,14 | 18,10 | 18,50 | 4 | 1.270.000 |
| 9/10/2024 | 18,97 | 18,40 | -0,54% | 18,10 | 18,97 | 18,32 | 18,20 | 18,60 | 28 | 9.528.300 |
| 8/10/2024 | 18,21 | 18,50 | -0,54% | 17,75 | 18,50 | 18,27 | 18,20 | 18,80 | 11 | 4.019.400 |
| 7/10/2024 | 17,40 | 18,60 | +8,14% | 17,30 | 19,00 | 18,10 | 18,15 | 18,61 | 28 | 15.210.900 |
| 4/10/2024 | 17,38 | 17,20 | -1,04% | 17,00 | 17,45 | 17,09 | 17,11 | 17,40 | 11 | 11.797.700 |
| 3/10/2024 | 17,38 | 17,38 | +5,65% | 17,38 | 17,38 | 17,38 | 16,30 | 17,38 | 2 | 347.600 |
| 2/10/2024 | 16,80 | 16,45 | -8,10% | 16,45 | 17,78 | 16,81 | 16,45 | 17,65 | 13 | 2.522.300 |
| 26/9/2024 | 17,97 | 17,90 | +1,19% | 17,00 | 17,98 | 17,84 | 17,15 | 17,84 | 8 | 2.141.500 |
| 25/9/2024 | 17,69 | 17,69 | -0,06% | 17,69 | 17,70 | 17,69 | 16,80 | 17,98 | 6 | 4.599.600 |
| 24/9/2024 | 16,41 | 17,70 | +3,51% | 16,30 | 17,98 | 17,48 | 16,50 | 17,70 | 18 | 5.770.100 |
| 23/9/2024 | 16,19 | 17,10 | +5,56% | 15,81 | 17,50 | 16,48 | 17,10 | 17,38 | 47 | 18.136.000 |
| 17/9/2024 | 16,09 | 16,20 | +0,12% | 16,09 | 16,20 | 16,13 | 15,30 | 16,20 | 3 | 483.900 |
| 16/9/2024 | 15,50 | 16,18 | 0,00% | 15,50 | 16,18 | 15,74 | 15,50 | 16,20 | 9 | 2.519.900 |
| 13/9/2024 | 15,20 | 16,18 | -0,12% | 15,20 | 16,18 | 15,90 | 14,00 | 16,20 | 5 | 795.100 |
| 12/9/2024 | 16,09 | 16,20 | +0,62% | 16,09 | 16,20 | 16,12 | 10,00 | 16,20 | 3 | 644.900 |
| 11/9/2024 | 16,09 | 16,10 | -0,37% | 16,09 | 16,10 | 16,09 | 15,50 | 16,10 | 3 | 482.900 |
| 9/9/2024 | 16,00 | 16,16 | -0,19% | 16,00 | 16,16 | 16,02 | 15,30 | 16,17 | 2 | 961.600 |
| 5/9/2024 | 16,18 | 16,19 | +0,31% | 16,10 | 16,19 | 16,12 | 15,60 | 16,20 | 3 | 1.128.700 |
| 4/9/2024 | 15,50 | 16,14 | -0,25% | 15,50 | 16,14 | 15,89 | 15,70 | 16,20 | 11 | 2.543.600 |
| 3/9/2024 | 16,15 | 16,18 | 0,00% | 16,15 | 16,18 | 16,16 | 15,50 | 16,18 | 3 | 646.600 |
| 2/9/2024 | 16,18 | 16,18 | +1,06% | 16,18 | 16,18 | 16,18 | 15,50 | 16,09 | 1 | 161.800 |
| 30/8/2024 | 16,01 | 16,01 | 0,00% | 16,01 | 16,01 | 16,01 | 15,30 | 16,20 | 4 | 960.600 |
| 29/8/2024 | 16,01 | 16,01 | -1,72% | 16,01 | 16,01 | 16,01 | 15,50 | 16,20 | 1 | 320.200 |
| 28/8/2024 | 15,98 | 16,29 | +3,23% | 15,13 | 16,30 | 15,95 | 15,22 | 16,29 | 29 | 7.817.600 |
| 27/8/2024 | 15,19 | 15,78 | -0,06% | 15,19 | 15,78 | 15,61 | 15,35 | 15,79 | 10 | 5.621.200 |
| 26/8/2024 | 15,28 | 15,79 | +4,43% | 15,28 | 15,98 | 15,53 | 15,12 | 15,78 | 11 | 10.099.700 |
| 23/8/2024 | 15,13 | 15,12 | +0,40% | 14,60 | 15,13 | 14,93 | 14,97 | 15,12 | 14 | 3.285.100 |
| 22/8/2024 | 15,87 | 15,06 | -3,71% | 15,00 | 15,87 | 15,22 | 15,06 | 15,37 | 13 | 3.350.200 |
| 21/8/2024 | 15,71 | 15,64 | -3,16% | 15,64 | 16,28 | 15,70 | 10,00 | 15,65 | 8 | 3.297.400 |
| 20/8/2024 | 16,14 | 16,15 | -0,92% | 16,14 | 16,15 | 16,14 | 10,00 | 16,15 | 2 | 322.900 |
| 19/8/2024 | 15,46 | 16,30 | +1,88% | 15,45 | 16,30 | 15,92 | 15,70 | 16,30 | 10 | 2.229.600 |
| 16/8/2024 | 15,10 | 16,00 | -1,23% | 15,10 | 16,28 | 15,53 | 15,31 | 16,00 | 7 | 3.727.200 |
| 15/8/2024 | 16,20 | 16,20 | -1,22% | 16,01 | 16,20 | 16,17 | 15,60 | 16,35 | 4 | 1.294.000 |
| 14/8/2024 | 16,39 | 16,40 | +0,12% | 16,00 | 16,40 | 16,36 | 15,76 | 16,40 | 9 | 2.782.000 |
| 13/8/2024 | 15,49 | 16,38 | +6,99% | 15,49 | 16,49 | 16,10 | 16,00 | 16,40 | 24 | 6.118.900 |
| 12/8/2024 | 13,70 | 15,31 | +14,34% | 13,31 | 15,31 | 14,06 | 14,00 | 15,77 | 41 | 9.984.000 |
| 8/8/2024 | 13,59 | 13,39 | -2,26% | 12,70 | 13,68 | 13,16 | 10,00 | 13,20 | 19 | 5.530.100 |
| 7/8/2024 | 13,69 | 13,70 | +3,24% | 13,69 | 13,70 | 13,69 | 13,11 | 13,67 | 4 | 821.600 |
| 6/8/2024 | 13,43 | 13,27 | +1,45% | 12,81 | 13,43 | 13,31 | 13,27 | 13,28 | 19 | 4.126.300 |
| 5/8/2024 | 13,00 | 13,08 | -5,63% | 13,00 | 13,70 | 13,18 | 13,08 | 13,38 | 41 | 14.374.400 |
| 2/8/2024 | 13,98 | 13,86 | +2,59% | 13,51 | 13,99 | 13,77 | 13,00 | 13,86 | 9 | 1.240.000 |
| 1/8/2024 | 14,32 | 13,51 | -9,15% | 13,51 | 14,54 | 13,68 | 13,50 | 14,70 | 10 | 2.736.400 |
| 31/7/2024 | 13,81 | 14,87 | +7,68% | 13,81 | 14,87 | 14,44 | 13,85 | 14,89 | 7 | 1.155.500 |
| 30/7/2024 | 14,50 | 13,81 | -7,19% | 13,81 | 14,50 | 14,21 | 13,81 | 14,50 | 10 | 1.990.300 |
| 29/7/2024 | 13,77 | 14,88 | +7,98% | 13,77 | 15,00 | 14,38 | 14,08 | 14,89 | 35 | 9.349.900 |
| 26/7/2024 | 13,40 | 13,78 | 0,00% | 13,35 | 13,78 | 13,54 | 12,50 | 13,80 | 15 | 2.573.000 |
| 25/7/2024 | 13,20 | 13,78 | -0,07% | 13,20 | 13,78 | 13,57 | 12,11 | 13,80 | 9 | 2.443.100 |
| 24/7/2024 | 13,64 | 13,79 | +2,22% | 13,03 | 13,80 | 13,46 | 13,00 | 13,79 | 34 | 7.403.100 |
| 23/7/2024 | 12,49 | 13,49 | +8,79% | 12,49 | 13,60 | 13,16 | 13,04 | 13,65 | 60 | 19.746.300 |
| 22/7/2024 | 13,20 | 12,40 | -6,06% | 12,10 | 13,20 | 12,40 | 11,12 | 12,40 | 31 | 10.545.600 |
| 19/7/2024 | 13,20 | 13,20 | +0,38% | 13,20 | 13,20 | 13,17 | 12,31 | 13,10 | 2 | 1.713.000 |
| 18/7/2024 | 13,06 | 13,15 | -2,45% | 12,26 | 13,15 | 12,85 | 12,31 | 13,14 | 21 | 7.198.100 |
| 17/7/2024 | 13,11 | 13,48 | +3,61% | 13,11 | 13,48 | 13,35 | 13,06 | 13,48 | 3 | 400.600 |
| 16/7/2024 | 13,22 | 13,01 | -1,51% | 13,00 | 13,22 | 13,16 | 13,00 | 13,36 | 7 | 3.158.600 |
| 15/7/2024 | 13,15 | 13,21 | -3,58% | 13,15 | 13,49 | 13,22 | 13,21 | 13,49 | 7 | 1.454.800 |
| 12/7/2024 | 13,79 | 13,70 | +0,29% | 13,60 | 13,80 | 13,63 | 13,00 | 13,70 | 4 | 1.772.900 |
| 11/7/2024 | 13,02 | 13,66 | +1,19% | 13,00 | 13,70 | 13,35 | 13,39 | 13,66 | 25 | 18.696.800 |
| 10/7/2024 | 13,00 | 13,50 | +3,85% | 12,99 | 13,50 | 13,26 | 12,72 | 13,70 | 12 | 5.171.600 |
| 9/7/2024 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,11 | 13,03 | 1 | 650.000 |
| 8/7/2024 | 13,00 | 13,00 | -1,29% | 13,00 | 13,00 | 13,00 | 12,40 | 13,00 | 2 | 780.000 |
| 5/7/2024 | 13,69 | 13,17 | -4,57% | 12,72 | 13,69 | 12,92 | 12,86 | 13,18 | 24 | 6.076.100 |
| 4/7/2024 | 13,40 | 13,80 | +4,55% | 13,40 | 13,80 | 13,67 | 12,52 | 13,45 | 10 | 3.419.300 |
| 3/7/2024 | 13,34 | 13,20 | -2,08% | 12,50 | 14,00 | 13,16 | 12,44 | 13,22 | 65 | 20.932.900 |
| 2/7/2024 | 12,58 | 13,48 | +10,04% | 12,35 | 13,48 | 12,78 | 12,60 | 13,40 | 15 | 4.474.300 |
| 1/7/2024 | 11,90 | 12,25 | +3,81% | 11,60 | 13,00 | 11,98 | 12,04 | 12,78 | 41 | 16.175.300 |
| 28/6/2024 | 11,50 | 11,80 | +3,51% | 11,50 | 11,90 | 11,67 | 11,80 | 11,87 | 7 | 1.868.400 |
| 27/6/2024 | 11,30 | 11,40 | +1,79% | 11,30 | 11,90 | 11,43 | 11,00 | 11,90 | 13 | 5.258.600 |
| 26/6/2024 | 11,00 | 11,20 | +3,99% | 11,00 | 11,20 | 11,11 | 10,85 | 11,20 | 4 | 1.334.000 |
| 25/6/2024 | 10,81 | 10,77 | -2,09% | 10,77 | 10,82 | 10,78 | 10,70 | 10,98 | 12 | 2.372.300 |
| 24/6/2024 | 11,00 | 11,00 | -0,90% | 11,00 | 11,00 | 11,00 | 11,00 | 11,10 | 1 | 110.000 |
| 21/6/2024 | 11,10 | 11,10 | -7,50% | 10,87 | 11,44 | 11,04 | 10,70 | 11,44 | 27 | 4.419.200 |
| 20/6/2024 | 11,16 | 12,00 | +7,33% | 11,16 | 12,31 | 11,51 | 10,70 | 11,86 | 14 | 3.225.200 |
| 19/6/2024 | 10,50 | 11,18 | +4,49% | 10,50 | 11,18 | 10,93 | 10,00 | 11,15 | 22 | 4.922.700 |
| 18/6/2024 | 10,55 | 10,70 | +3,68% | 10,55 | 11,00 | 10,84 | 10,70 | 11,00 | 14 | 3.146.100 |
| 17/6/2024 | 11,00 | 10,32 | -1,71% | 10,32 | 11,00 | 10,42 | 10,20 | 10,50 | 7 | 938.400 |
| 14/6/2024 | 10,25 | 10,50 | +2,94% | 10,03 | 10,50 | 10,34 | 10,35 | 10,69 | 47 | 26.472.600 |
| 13/6/2024 | 10,20 | 10,20 | -2,86% | 10,20 | 10,20 | 10,20 | 10,25 | 10,49 | 5 | 1.122.000 |
| 12/6/2024 | 10,50 | 10,50 | -2,78% | 10,50 | 10,50 | 10,50 | 10,00 | 10,75 | 1 | 105.000 |
| 11/6/2024 | 10,80 | 10,80 | +3,75% | 10,80 | 10,80 | 10,80 | 10,50 | 10,80 | 1 | 108.000 |
| 10/6/2024 | 11,14 | 10,41 | -5,36% | 10,38 | 11,14 | 10,93 | 10,00 | 10,97 | 5 | 1.639.800 |
| 7/6/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,40 | 11,02 | 10,65 | 11,00 | 5 | 1.984.000 |
| 6/6/2024 | 10,40 | 11,00 | +7,74% | 10,40 | 11,00 | 10,86 | 10,50 | 11,00 | 14 | 2.933.400 |
| 5/6/2024 | 11,00 | 10,21 | -7,18% | 10,21 | 11,00 | 10,51 | 10,00 | 10,40 | 7 | 946.700 |
| 3/6/2024 | 10,95 | 11,00 | +2,80% | 10,95 | 11,50 | 11,15 | 10,51 | 11,40 | 12 | 3.235.200 |
| 31/5/2024 | 11,08 | 10,70 | -5,14% | 10,52 | 11,08 | 10,88 | 10,00 | 10,78 | 13 | 3.265.100 |
| 29/5/2024 | 11,00 | 11,28 | -1,91% | 11,00 | 11,28 | 11,05 | 10,55 | 11,28 | 17 | 4.423.900 |
| 28/5/2024 | 12,29 | 11,50 | -4,17% | 11,50 | 12,29 | 11,76 | 11,22 | 11,73 | 9 | 1.764.100 |
| 27/5/2024 | 12,21 | 12,00 | -4,76% | 11,80 | 12,21 | 11,99 | 11,52 | 12,00 | 24 | 5.157.300 |
| 23/5/2024 | 12,61 | 12,60 | -2,85% | 12,60 | 12,61 | 12,60 | 10,00 | 12,97 | 2 | 378.100 |
| 21/5/2024 | 12,90 | 12,97 | 0,00% | 12,90 | 12,97 | 12,93 | 12,60 | 13,20 | 2 | 2.587.000 |
| 20/5/2024 | 12,95 | 12,97 | +1,33% | 12,90 | 12,97 | 12,94 | 12,81 | 13,30 | 7 | 2.848.700 |
| 17/5/2024 | 12,46 | 12,80 | -1,54% | 12,40 | 12,99 | 12,60 | 12,60 | 13,20 | 60 | 28.351.500 |
| 16/5/2024 | 12,39 | 13,00 | +6,04% | 12,20 | 13,00 | 12,72 | 13,00 | 13,40 | 44 | 10.565.100 |
| 15/5/2024 | 13,20 | 12,26 | -11,74% | 12,11 | 13,40 | 12,53 | 12,11 | 12,26 | 36 | 7.019.500 |
| 14/5/2024 | 13,89 | 13,89 | +3,58% | 13,89 | 13,89 | 13,89 | 13,15 | 13,95 | 1 | 138.900 |
| 13/5/2024 | 13,80 | 13,41 | -3,04% | 13,35 | 13,80 | 13,52 | 13,40 | 14,45 | 8 | 1.217.300 |
| 10/5/2024 | 13,60 | 13,83 | -8,35% | 13,21 | 13,91 | 13,77 | 13,83 | 14,82 | 21 | 6.197.200 |
| 9/5/2024 | 15,25 | 15,09 | +0,67% | 14,22 | 15,25 | 15,12 | 14,22 | 15,25 | 4 | 2.722.800 |
| 8/5/2024 | 15,48 | 14,99 | -2,91% | 14,14 | 15,48 | 14,65 | 14,21 | 15,00 | 24 | 6.156.000 |
| 7/5/2024 | 15,48 | 15,44 | +7,52% | 13,50 | 15,48 | 14,60 | 14,30 | 15,44 | 49 | 17.812.900 |
| 6/5/2024 | 16,31 | 14,36 | -17,94% | 12,25 | 16,31 | 13,72 | 14,36 | 15,00 | 88 | 45.581.400 |
| 2/5/2024 | 17,59 | 17,50 | -4,79% | 17,50 | 17,59 | 17,56 | 16,58 | 18,15 | 6 | 1.580.400 |
| 26/4/2024 | 18,38 | 18,38 | 0,00% | 18,38 | 18,38 | 18,38 | 17,56 | 18,50 | 1 | 183.800 |
| 25/4/2024 | 18,56 | 18,38 | +2,17% | 18,38 | 18,56 | 18,54 | 17,58 | 18,39 | 3 | 4.265.200 |
| 24/4/2024 | 18,11 | 17,99 | -4,76% | 17,99 | 18,20 | 18,00 | 17,75 | 18,00 | 18 | 6.840.900 |
| 23/4/2024 | 18,99 | 18,89 | -0,42% | 18,89 | 18,99 | 18,91 | 18,11 | 18,97 | 3 | 1.324.100 |
| 19/4/2024 | 18,50 | 18,97 | +5,39% | 18,50 | 19,00 | 18,89 | 18,20 | 18,95 | 9 | 4.345.800 |
| 18/4/2024 | 18,66 | 18,00 | -7,69% | 18,00 | 18,71 | 18,20 | 17,55 | 18,00 | 17 | 5.826.200 |
| 17/4/2024 | 18,51 | 19,50 | +0,98% | 18,15 | 19,50 | 18,80 | 18,05 | 19,50 | 11 | 4.701.800 |
| 12/4/2024 | 18,63 | 19,31 | -0,97% | 18,63 | 19,31 | 18,95 | 18,50 | 19,40 | 17 | 4.927.000 |
| 11/4/2024 | 18,59 | 19,50 | +4,90% | 18,30 | 19,50 | 19,32 | 17,60 | 19,50 | 13 | 3.671.900 |
| 10/4/2024 | 19,17 | 18,59 | +0,22% | 18,59 | 19,17 | 18,97 | 18,10 | 19,10 | 2 | 569.300 |
| 9/4/2024 | 19,03 | 18,55 | -2,37% | 18,55 | 19,03 | 18,85 | 18,00 | 18,90 | 11 | 2.074.200 |
| 8/4/2024 | 18,00 | 19,00 | +8,26% | 18,00 | 19,99 | 19,11 | 18,50 | 19,49 | 10 | 2.484.900 |
| 5/4/2024 | 19,00 | 17,55 | -5,19% | 17,50 | 19,00 | 17,79 | 17,55 | 18,00 | 17 | 4.449.700 |
| 3/4/2024 | 19,65 | 18,51 | -5,85% | 18,51 | 19,65 | 19,08 | 18,50 | 20,00 | 2 | 381.600 |
| 2/4/2024 | 19,66 | 19,66 | 0,00% | 19,66 | 19,66 | 19,66 | 19,66 | 20,74 | 1 | 393.200 |
| 1/4/2024 | 20,45 | 19,66 | -5,89% | 19,52 | 20,45 | 19,58 | 19,65 | 20,70 | 7 | 5.680.800 |
| 28/3/2024 | 20,75 | 20,89 | +1,56% | 20,75 | 20,90 | 20,79 | 19,50 | 20,90 | 3 | 1.455.400 |
| 27/3/2024 | 19,51 | 20,57 | +6,58% | 19,51 | 20,99 | 20,10 | 18,82 | 20,57 | 16 | 11.256.600 |
| 26/3/2024 | 18,53 | 19,30 | +2,60% | 18,50 | 19,30 | 19,15 | 18,60 | 20,50 | 13 | 4.214.800 |
| 25/3/2024 | 19,20 | 18,81 | -5,95% | 18,81 | 19,90 | 19,18 | 18,81 | 20,50 | 14 | 3.645.900 |
| 21/3/2024 | 20,19 | 20,00 | -2,44% | 19,10 | 20,19 | 19,52 | 19,30 | 20,00 | 17 | 3.708.800 |
| 19/3/2024 | 18,80 | 20,50 | +9,10% | 18,80 | 20,50 | 18,92 | 19,03 | 20,40 | 16 | 10.217.500 |
| 18/3/2024 | 19,12 | 18,79 | -3,64% | 18,79 | 20,50 | 19,17 | 18,00 | 18,80 | 39 | 22.436.200 |
| 15/3/2024 | 20,50 | 19,50 | -4,88% | 19,50 | 20,50 | 19,74 | 16,30 | 19,50 | 10 | 4.147.100 |
| 14/3/2024 | 21,06 | 20,50 | -4,61% | 20,50 | 21,06 | 20,80 | 20,15 | 22,45 | 4 | 832.100 |
| 12/3/2024 | 20,50 | 21,49 | -0,05% | 20,50 | 21,49 | 20,99 | 19,50 | 21,50 | 3 | 1.259.700 |
| 11/3/2024 | 22,00 | 21,50 | +8,04% | 21,50 | 22,00 | 21,80 | 21,00 | 21,50 | 14 | 5.451.800 |
| 8/3/2024 | 20,50 | 19,90 | -2,93% | 19,90 | 20,50 | 20,27 | 0,00 | 0,00 | 3 | 810.900 |
| 7/3/2024 | 21,74 | 20,50 | 0,00% | 20,50 | 21,75 | 21,12 | 20,50 | 21,50 | 4 | 845.000 |
| 6/3/2024 | 21,66 | 20,50 | -6,78% | 20,50 | 21,66 | 21,08 | 20,00 | 21,71 | 3 | 843.200 |
| 5/3/2024 | 21,00 | 21,99 | +10,50% | 21,00 | 22,00 | 21,98 | 21,10 | 21,99 | 13 | 14.287.500 |
| 4/3/2024 | 19,88 | 19,90 | -1,24% | 19,87 | 19,90 | 19,89 | 19,90 | 20,15 | 5 | 1.193.500 |
| 29/2/2024 | 21,07 | 20,15 | -5,80% | 20,15 | 21,65 | 20,86 | 19,70 | 21,50 | 5 | 1.251.600 |
| 28/2/2024 | 21,99 | 21,39 | -0,51% | 21,39 | 21,99 | 21,68 | 19,56 | 21,60 | 8 | 1.951.800 |
| 27/2/2024 | 20,50 | 21,50 | +4,93% | 20,50 | 21,50 | 20,97 | 19,50 | 21,50 | 5 | 3.146.500 |
| 26/2/2024 | 18,99 | 20,49 | +8,93% | 18,99 | 20,50 | 19,36 | 19,00 | 20,50 | 20 | 24.979.400 |
| 23/2/2024 | 18,49 | 18,81 | +1,73% | 18,49 | 18,81 | 18,50 | 0,00 | 0,00 | 10 | 19.055.500 |
| 22/2/2024 | 17,51 | 18,49 | +3,70% | 16,30 | 18,80 | 17,23 | 18,00 | 18,50 | 27 | 11.030.100 |
| 21/2/2024 | 18,67 | 17,83 | -5,66% | 17,83 | 18,67 | 18,03 | 17,71 | 17,83 | 19 | 10.096.900 |
| 20/2/2024 | 19,00 | 18,90 | -4,74% | 18,90 | 19,50 | 19,01 | 18,75 | 19,00 | 9 | 4.184.000 |
| 19/2/2024 | 19,02 | 19,84 | -1,20% | 19,02 | 19,84 | 19,48 | 19,00 | 19,84 | 3 | 584.600 |
| 16/2/2024 | 19,77 | 20,08 | +1,57% | 19,77 | 20,08 | 19,92 | 17,43 | 19,84 | 2 | 398.500 |
| 14/2/2024 | 19,77 | 19,77 | -1,20% | 19,77 | 19,77 | 19,77 | 19,01 | 20,20 | 2 | 395.400 |
| 9/2/2024 | 20,01 | 20,01 | -4,67% | 19,00 | 20,50 | 19,91 | 0,00 | 0,00 | 9 | 3.186.100 |
| 8/2/2024 | 20,20 | 20,99 | -1,32% | 20,20 | 20,99 | 20,59 | 17,46 | 21,00 | 2 | 411.900 |
| 7/2/2024 | 21,29 | 21,27 | +1,29% | 21,27 | 21,29 | 21,28 | 19,10 | 21,28 | 2 | 425.600 |
| 6/2/2024 | 21,52 | 21,00 | -5,36% | 20,41 | 21,52 | 21,36 | 21,00 | 21,47 | 25 | 10.256.000 |
| 5/2/2024 | 22,43 | 22,19 | -1,16% | 22,00 | 22,45 | 22,21 | 17,46 | 22,20 | 10 | 12.886.400 |
| 2/2/2024 | 22,44 | 22,45 | +0,04% | 22,44 | 22,45 | 22,44 | 17,46 | 22,45 | 4 | 897.800 |
| 1/2/2024 | 22,53 | 22,44 | +1,26% | 22,44 | 22,53 | 22,48 | 17,46 | 22,46 | 2 | 449.700 |
| 30/1/2024 | 22,15 | 22,16 | 0,00% | 22,15 | 22,16 | 22,15 | 17,46 | 22,85 | 4 | 1.772.700 |
| 24/1/2024 | 22,60 | 22,16 | -1,38% | 21,51 | 22,60 | 22,08 | 21,51 | 22,16 | 9 | 2.650.600 |
| 23/1/2024 | 21,01 | 22,47 | +3,07% | 21,00 | 22,48 | 21,88 | 17,43 | 22,46 | 5 | 1.094.300 |
| 22/1/2024 | 21,61 | 21,80 | -3,75% | 21,60 | 21,80 | 21,67 | 19,00 | 22,62 | 3 | 650.100 |