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.
NORD3F - NORDON MET - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,10 | 6,11 | +0,16% | 6,09 | 6,11 | 6,09 | 6,10 | 6,99 | 4 | 4.267 |
| 20/1/2025 | 6,02 | 6,10 | -10,03% | 6,00 | 7,00 | 6,16 | 5,70 | 6,99 | 16 | 54.264 |
| 17/1/2025 | 6,60 | 6,78 | -7,25% | 6,15 | 6,80 | 6,53 | 6,15 | 6,76 | 14 | 84.333 |
| 16/1/2025 | 5,63 | 7,31 | +28,92% | 5,63 | 7,90 | 7,42 | 6,80 | 7,50 | 35 | 361.013 |
| 14/1/2025 | 5,70 | 5,67 | +3,47% | 5,67 | 6,60 | 5,73 | 5,68 | 6,80 | 4 | 10.329 |
| 13/1/2025 | 6,60 | 5,48 | -0,18% | 5,48 | 6,60 | 5,99 | 5,21 | 6,50 | 4 | 17.978 |
| 9/1/2025 | 5,95 | 5,49 | -19,26% | 5,49 | 5,95 | 5,53 | 5,62 | 6,99 | 7 | 31.526 |
| 8/1/2025 | 6,80 | 6,80 | -4,90% | 6,60 | 7,40 | 6,86 | 5,95 | 6,80 | 9 | 82.358 |
| 7/1/2025 | 7,63 | 7,15 | -6,41% | 7,15 | 7,63 | 7,39 | 6,60 | 7,14 | 2 | 1.478 |
| 6/1/2025 | 6,68 | 7,64 | +17,72% | 6,68 | 7,80 | 7,25 | 6,30 | 7,64 | 5 | 21.035 |
| 3/1/2025 | 7,00 | 6,49 | -18,26% | 6,03 | 7,00 | 6,45 | 6,03 | 6,49 | 10 | 35.519 |
| 2/1/2025 | 6,22 | 7,94 | +29,11% | 6,00 | 7,94 | 6,52 | 6,35 | 7,30 | 9 | 84.827 |
| 30/12/2024 | 5,93 | 6,15 | +3,71% | 5,50 | 6,15 | 5,93 | 5,50 | 6,15 | 4 | 2.373 |
| 27/12/2024 | 5,93 | 5,93 | -1,17% | 5,93 | 5,93 | 5,93 | 5,50 | 5,93 | 1 | 593 |
| 26/12/2024 | 5,50 | 6,00 | +1,18% | 5,50 | 6,03 | 5,77 | 5,50 | 6,00 | 7 | 26.553 |
| 23/12/2024 | 6,00 | 5,93 | -0,84% | 5,50 | 6,00 | 5,53 | 5,50 | 5,93 | 5 | 21.586 |
| 20/12/2024 | 6,05 | 5,98 | -3,24% | 5,98 | 6,60 | 6,06 | 5,98 | 6,41 | 9 | 83.705 |
| 19/12/2024 | 6,21 | 6,18 | +12,36% | 6,18 | 6,21 | 6,19 | 6,10 | 6,18 | 3 | 11.146 |
| 18/12/2024 | 6,10 | 5,50 | -13,39% | 5,50 | 6,30 | 6,02 | 5,70 | 6,00 | 15 | 91.022 |
| 17/12/2024 | 6,03 | 6,35 | +5,13% | 6,02 | 6,59 | 6,09 | 6,04 | 6,35 | 11 | 34.713 |
| 16/12/2024 | 6,55 | 6,04 | -7,36% | 6,04 | 6,55 | 6,49 | 6,05 | 6,50 | 5 | 11.033 |
| 13/12/2024 | 6,03 | 6,52 | -1,81% | 6,03 | 6,60 | 6,25 | 6,02 | 6,45 | 7 | 10.628 |
| 12/12/2024 | 6,79 | 6,64 | +5,40% | 6,30 | 6,88 | 6,56 | 6,15 | 6,65 | 12 | 17.736 |
| 10/12/2024 | 6,45 | 6,30 | 0,00% | 6,13 | 6,45 | 6,25 | 6,16 | 6,56 | 6 | 45.018 |
| 9/12/2024 | 6,31 | 6,30 | -2,63% | 6,30 | 6,31 | 6,30 | 6,30 | 6,69 | 2 | 6.940 |
| 6/12/2024 | 6,54 | 6,47 | -4,15% | 6,47 | 6,84 | 6,65 | 6,40 | 6,69 | 15 | 59.867 |
| 5/12/2024 | 6,62 | 6,75 | -0,74% | 6,53 | 6,85 | 6,55 | 6,53 | 6,84 | 9 | 92.453 |
| 4/12/2024 | 6,97 | 6,80 | -2,30% | 6,80 | 6,97 | 6,86 | 6,62 | 6,94 | 9 | 91.242 |
| 3/12/2024 | 6,96 | 6,96 | +0,14% | 6,96 | 6,96 | 6,96 | 6,86 | 6,96 | 3 | 5.568 |
| 2/12/2024 | 6,95 | 6,95 | 0,00% | 6,95 | 6,99 | 6,95 | 6,82 | 6,98 | 7 | 102.233 |
| 29/11/2024 | 6,94 | 6,95 | 0,00% | 6,94 | 7,27 | 6,99 | 6,86 | 6,95 | 11 | 221.012 |
| 28/11/2024 | 6,99 | 6,95 | 0,00% | 6,95 | 6,99 | 6,98 | 6,82 | 6,95 | 8 | 47.508 |
| 27/11/2024 | 7,25 | 6,95 | 0,00% | 6,95 | 7,29 | 7,20 | 6,95 | 7,14 | 22 | 73.501 |
| 26/11/2024 | 6,85 | 6,95 | 0,00% | 6,85 | 7,50 | 7,28 | 6,83 | 7,20 | 8 | 74.330 |
| 25/11/2024 | 7,33 | 6,95 | -5,31% | 6,95 | 7,33 | 7,04 | 7,05 | 7,20 | 10 | 58.510 |
| 22/11/2024 | 7,50 | 7,34 | -2,00% | 7,34 | 7,50 | 7,49 | 7,05 | 7,29 | 3 | 53.936 |
| 21/11/2024 | 7,50 | 7,49 | +4,76% | 6,81 | 7,50 | 6,90 | 7,01 | 7,39 | 7 | 53.893 |
| 19/11/2024 | 7,50 | 7,15 | -3,90% | 6,81 | 7,50 | 7,03 | 6,81 | 7,35 | 8 | 106.230 |
| 18/11/2024 | 7,11 | 7,44 | -0,53% | 7,11 | 7,45 | 7,39 | 7,10 | 7,44 | 8 | 80.605 |
| 14/11/2024 | 7,91 | 7,48 | -5,44% | 7,45 | 7,91 | 7,51 | 7,11 | 7,48 | 7 | 18.784 |
| 13/11/2024 | 7,58 | 7,91 | +0,76% | 7,50 | 8,17 | 7,88 | 7,50 | 7,90 | 10 | 25.244 |
| 12/11/2024 | 7,20 | 7,85 | +4,67% | 7,10 | 8,43 | 7,71 | 7,10 | 7,85 | 14 | 26.226 |
| 11/11/2024 | 7,76 | 7,50 | -4,34% | 7,10 | 7,76 | 7,60 | 7,10 | 8,25 | 14 | 117.829 |
| 8/11/2024 | 8,39 | 7,84 | +5,95% | 7,02 | 8,45 | 7,68 | 7,03 | 7,84 | 14 | 146.730 |
| 7/11/2024 | 8,49 | 7,40 | -6,92% | 7,40 | 8,49 | 7,54 | 7,41 | 8,49 | 8 | 76.928 |
| 6/11/2024 | 8,30 | 7,95 | +0,63% | 7,95 | 8,30 | 8,02 | 7,95 | 8,19 | 3 | 14.450 |
| 5/11/2024 | 9,04 | 7,90 | -1,25% | 7,90 | 9,04 | 8,00 | 7,89 | 8,00 | 7 | 68.063 |
| 4/11/2024 | 7,70 | 8,00 | +6,38% | 7,57 | 9,06 | 8,11 | 7,90 | 8,80 | 8 | 18.669 |
| 1/11/2024 | 8,00 | 7,52 | -2,34% | 7,52 | 8,00 | 7,82 | 7,52 | 7,70 | 7 | 42.264 |
| 31/10/2024 | 7,77 | 7,70 | -3,75% | 7,70 | 7,77 | 7,75 | 7,52 | 8,00 | 4 | 11.625 |
| 30/10/2024 | 7,77 | 8,00 | -3,61% | 7,77 | 8,25 | 8,07 | 7,74 | 8,15 | 5 | 14.527 |
| 28/10/2024 | 8,00 | 8,30 | +5,06% | 7,53 | 8,50 | 8,00 | 7,74 | 8,28 | 15 | 110.534 |
| 25/10/2024 | 9,36 | 7,90 | +7,48% | 7,52 | 9,36 | 8,67 | 7,90 | 8,30 | 31 | 365.218 |
| 24/10/2024 | 7,90 | 7,35 | -18,33% | 6,50 | 7,90 | 6,96 | 7,31 | 8,88 | 18 | 197.842 |
| 23/10/2024 | 7,57 | 9,00 | 0,00% | 7,57 | 9,00 | 8,93 | 7,58 | 8,90 | 7 | 56.319 |
| 22/10/2024 | 7,90 | 9,00 | 0,00% | 7,90 | 9,00 | 8,74 | 7,90 | 9,00 | 2 | 11.370 |
| 21/10/2024 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,99 | 8,98 | 2 | 3.600 |
| 18/10/2024 | 7,90 | 9,00 | +13,35% | 7,90 | 9,00 | 8,78 | 7,50 | 8,89 | 6 | 93.090 |
| 17/10/2024 | 7,90 | 7,94 | +5,87% | 7,85 | 7,94 | 7,89 | 7,94 | 9,49 | 4 | 11.054 |
| 16/10/2024 | 8,18 | 7,50 | -8,65% | 7,49 | 8,18 | 7,91 | 7,80 | 9,00 | 22 | 169.336 |
| 15/10/2024 | 8,00 | 8,21 | -4,42% | 8,00 | 9,48 | 8,27 | 8,12 | 8,21 | 4 | 8.274 |
| 14/10/2024 | 8,21 | 8,59 | +6,97% | 8,19 | 9,45 | 9,33 | 8,59 | 9,49 | 11 | 84.970 |
| 11/10/2024 | 8,03 | 8,03 | -2,07% | 8,03 | 8,03 | 8,03 | 8,21 | 9,49 | 2 | 1.606 |
| 10/10/2024 | 8,21 | 8,20 | -0,12% | 8,20 | 9,50 | 8,23 | 8,31 | 9,00 | 12 | 115.301 |
| 9/10/2024 | 8,30 | 8,21 | -8,78% | 8,21 | 9,85 | 8,36 | 8,21 | 9,00 | 9 | 56.044 |
| 8/10/2024 | 8,90 | 9,00 | 0,00% | 8,20 | 9,00 | 8,81 | 8,30 | 9,00 | 11 | 112.780 |
| 7/10/2024 | 9,00 | 9,00 | -9,91% | 9,00 | 9,00 | 9,00 | 9,02 | 10,25 | 1 | 9.000 |
| 4/10/2024 | 8,91 | 9,99 | -1,58% | 8,91 | 10,00 | 9,16 | 9,00 | 10,00 | 11 | 67.837 |
| 3/10/2024 | 10,15 | 10,15 | +1,30% | 9,11 | 10,49 | 10,13 | 9,00 | 10,15 | 8 | 57.759 |
| 2/10/2024 | 9,04 | 10,02 | +5,14% | 9,04 | 10,69 | 9,41 | 9,12 | 10,00 | 4 | 57.434 |
| 1/10/2024 | 10,48 | 9,53 | -8,98% | 9,53 | 10,48 | 10,02 | 8,91 | 9,11 | 6 | 20.046 |
| 30/9/2024 | 10,47 | 10,47 | +1,26% | 10,47 | 10,47 | 10,47 | 9,75 | 10,47 | 6 | 42.927 |
| 26/9/2024 | 10,98 | 10,34 | -4,88% | 10,34 | 10,98 | 10,66 | 10,00 | 10,90 | 2 | 2.132 |
| 25/9/2024 | 11,00 | 10,87 | +0,93% | 10,87 | 11,00 | 10,93 | 10,34 | 10,98 | 3 | 4.374 |
| 18/9/2024 | 11,55 | 10,77 | +1,32% | 10,77 | 11,55 | 11,16 | 10,12 | 11,18 | 2 | 2.232 |
| 17/9/2024 | 10,50 | 10,63 | -3,45% | 10,49 | 10,63 | 10,55 | 10,77 | 11,55 | 7 | 55.935 |
| 16/9/2024 | 11,01 | 11,01 | -12,90% | 11,01 | 11,01 | 11,01 | 10,55 | 12,46 | 4 | 7.707 |
| 13/9/2024 | 12,60 | 12,64 | +8,40% | 12,60 | 12,64 | 12,61 | 11,01 | 12,60 | 2 | 3.784 |
| 12/9/2024 | 12,67 | 11,66 | -1,19% | 11,65 | 12,67 | 12,32 | 11,66 | 12,60 | 16 | 103.516 |
| 11/9/2024 | 9,49 | 11,80 | +29,53% | 9,49 | 13,46 | 11,59 | 9,55 | 11,50 | 18 | 76.552 |
| 10/9/2024 | 9,59 | 9,11 | -8,07% | 9,11 | 9,59 | 9,35 | 8,91 | 9,49 | 2 | 1.870 |
| 9/9/2024 | 10,50 | 9,91 | -9,08% | 9,72 | 10,50 | 10,29 | 9,59 | 10,22 | 4 | 30.891 |
| 6/9/2024 | 9,92 | 10,90 | +8,46% | 9,92 | 10,90 | 10,73 | 10,90 | 10,99 | 9 | 45.104 |
| 5/9/2024 | 10,05 | 10,05 | -7,80% | 9,95 | 10,05 | 10,03 | 9,95 | 10,63 | 4 | 11.043 |
| 4/9/2024 | 10,90 | 10,90 | +0,93% | 10,90 | 10,90 | 10,90 | 10,05 | 10,90 | 3 | 58.860 |
| 3/9/2024 | 11,00 | 10,80 | +9,09% | 9,89 | 11,00 | 10,49 | 10,80 | 11,00 | 13 | 68.248 |
| 2/9/2024 | 10,97 | 9,90 | -11,61% | 9,90 | 12,00 | 10,24 | 9,90 | 11,00 | 15 | 105.529 |
| 30/8/2024 | 11,52 | 11,20 | -7,82% | 10,51 | 11,52 | 10,78 | 10,11 | 11,20 | 15 | 182.344 |
| 29/8/2024 | 10,53 | 12,15 | +10,45% | 10,53 | 12,15 | 10,79 | 11,63 | 12,15 | 5 | 31.315 |
| 28/8/2024 | 10,52 | 11,00 | +4,46% | 10,52 | 12,00 | 11,34 | 11,00 | 11,49 | 16 | 195.078 |
| 27/8/2024 | 9,00 | 10,53 | +15,71% | 8,99 | 12,26 | 10,04 | 10,52 | 12,51 | 38 | 616.048 |
| 26/8/2024 | 10,00 | 9,10 | -9,09% | 8,89 | 10,00 | 9,36 | 9,19 | 10,00 | 21 | 124.496 |
| 23/8/2024 | 10,50 | 10,01 | -3,93% | 10,00 | 10,50 | 10,18 | 10,01 | 10,50 | 14 | 74.374 |
| 22/8/2024 | 10,50 | 10,42 | +9,11% | 9,78 | 10,50 | 10,38 | 10,44 | 10,49 | 10 | 12.464 |
| 21/8/2024 | 10,67 | 9,55 | -26,48% | 9,31 | 10,67 | 9,56 | 9,55 | 10,40 | 15 | 87.032 |
| 20/8/2024 | 11,80 | 12,99 | +36,74% | 10,65 | 13,00 | 12,10 | 10,67 | 12,99 | 29 | 401.932 |
| 19/8/2024 | 10,90 | 9,50 | -4,90% | 9,01 | 11,00 | 10,64 | 9,50 | 11,00 | 10 | 160.751 |
| 16/8/2024 | 10,10 | 9,99 | -0,10% | 9,98 | 10,80 | 10,34 | 8,36 | 10,80 | 10 | 116.943 |
| 15/8/2024 | 10,37 | 10,00 | -5,30% | 7,74 | 11,40 | 9,69 | 8,85 | 10,20 | 56 | 594.095 |
| 14/8/2024 | 7,02 | 10,56 | +24,24% | 7,02 | 11,00 | 9,57 | 10,01 | 10,56 | 69 | 766.196 |
| 13/8/2024 | 8,85 | 8,50 | +4,17% | 8,49 | 8,85 | 8,65 | 8,49 | 8,50 | 30 | 300.284 |
| 12/8/2024 | 8,10 | 8,16 | -1,33% | 7,01 | 8,16 | 7,77 | 7,51 | 8,00 | 24 | 240.120 |
| 9/8/2024 | 8,99 | 8,27 | -3,61% | 7,00 | 8,99 | 7,34 | 8,27 | 8,95 | 32 | 171.860 |
| 8/8/2024 | 9,15 | 8,58 | -5,71% | 8,58 | 9,15 | 8,69 | 8,58 | 9,00 | 2 | 4.347 |
| 7/8/2024 | 9,31 | 9,10 | -4,21% | 9,10 | 9,31 | 9,24 | 9,21 | 9,79 | 14 | 29.593 |
| 6/8/2024 | 9,45 | 9,50 | +4,40% | 9,35 | 10,01 | 9,52 | 9,50 | 9,88 | 9 | 62.839 |
| 5/8/2024 | 11,48 | 9,10 | -7,24% | 9,10 | 11,48 | 9,60 | 9,50 | 9,61 | 32 | 231.563 |
| 2/8/2024 | 10,83 | 9,81 | -24,54% | 9,80 | 10,83 | 10,34 | 9,82 | 10,50 | 8 | 50.701 |
| 1/8/2024 | 12,00 | 13,00 | +7,88% | 11,02 | 13,00 | 11,53 | 10,83 | 13,00 | 24 | 303.273 |
| 31/7/2024 | 9,35 | 12,05 | +47,49% | 9,35 | 13,00 | 11,53 | 11,14 | 12,05 | 46 | 622.943 |
| 30/7/2024 | 7,13 | 8,17 | +4,74% | 7,13 | 11,99 | 9,38 | 8,40 | 10,45 | 50 | 421.191 |
| 29/7/2024 | 9,60 | 7,80 | -20,41% | 7,12 | 9,60 | 7,71 | 7,80 | 8,00 | 47 | 340.836 |
| 26/7/2024 | 8,91 | 9,80 | +22,50% | 8,85 | 14,00 | 11,17 | 9,80 | 10,90 | 135 | 2.498.723 |
| 25/7/2024 | 8,00 | 8,00 | +24,61% | 8,00 | 8,00 | 8,00 | 6,59 | 8,00 | 14 | 98.400 |
| 24/7/2024 | 6,42 | 6,42 | 0,00% | 6,42 | 6,42 | 6,42 | 5,68 | 6,42 | 2 | 3.210 |
| 23/7/2024 | 6,44 | 6,42 | +8,81% | 6,30 | 6,44 | 6,37 | 5,68 | 6,42 | 3 | 10.202 |
| 22/7/2024 | 5,70 | 5,90 | -4,84% | 5,68 | 5,90 | 5,77 | 5,68 | 6,98 | 3 | 4.044 |
| 19/7/2024 | 6,20 | 6,20 | -1,59% | 6,20 | 6,20 | 6,20 | 5,70 | 6,20 | 2 | 1.240 |
| 15/7/2024 | 5,50 | 6,30 | +9,19% | 5,50 | 6,30 | 5,71 | 6,19 | 6,30 | 8 | 10.864 |
| 12/7/2024 | 6,20 | 5,77 | 0,00% | 5,70 | 6,20 | 5,89 | 5,62 | 5,77 | 11 | 58.313 |
| 11/7/2024 | 5,70 | 5,77 | -2,86% | 5,70 | 5,77 | 5,75 | 5,77 | 6,05 | 2 | 3.455 |
| 10/7/2024 | 5,94 | 5,94 | +1,89% | 5,94 | 5,94 | 5,94 | 5,70 | 6,09 | 4 | 6.534 |
| 9/7/2024 | 5,73 | 5,83 | -5,82% | 5,73 | 5,88 | 5,81 | 5,80 | 5,94 | 8 | 6.391 |
| 8/7/2024 | 5,70 | 6,19 | +1,64% | 5,70 | 6,84 | 5,88 | 5,73 | 6,36 | 9 | 72.389 |
| 3/7/2024 | 6,05 | 6,09 | +3,22% | 5,49 | 6,09 | 5,98 | 6,08 | 6,09 | 15 | 115.538 |
| 2/7/2024 | 5,91 | 5,90 | -4,22% | 5,90 | 5,91 | 5,90 | 5,90 | 6,88 | 7 | 9.454 |
| 1/7/2024 | 6,16 | 6,16 | -5,23% | 6,16 | 6,16 | 6,16 | 6,16 | 6,88 | 2 | 14.784 |
| 28/6/2024 | 6,45 | 6,50 | +1,56% | 6,45 | 6,50 | 6,47 | 6,16 | 6,79 | 3 | 46.587 |
| 27/6/2024 | 6,51 | 6,40 | -2,29% | 6,40 | 6,86 | 6,48 | 6,40 | 6,79 | 7 | 12.972 |
| 26/6/2024 | 6,30 | 6,55 | +6,33% | 6,30 | 6,89 | 6,58 | 6,51 | 6,88 | 21 | 158.612 |
| 25/6/2024 | 6,24 | 6,16 | -3,75% | 6,03 | 6,35 | 6,18 | 6,17 | 6,59 | 23 | 219.650 |
| 24/6/2024 | 6,98 | 6,40 | -8,44% | 6,23 | 6,98 | 6,46 | 6,48 | 6,60 | 6 | 5.168 |
| 21/6/2024 | 6,98 | 6,99 | +0,72% | 6,98 | 6,99 | 6,98 | 6,94 | 7,46 | 4 | 2.795 |
| 20/6/2024 | 6,45 | 6,94 | +1,31% | 6,44 | 6,94 | 6,64 | 6,46 | 6,99 | 6 | 17.947 |
| 19/6/2024 | 7,00 | 6,85 | -2,84% | 6,85 | 7,00 | 6,96 | 6,96 | 7,49 | 4 | 5.571 |
| 17/6/2024 | 6,99 | 7,05 | +8,29% | 6,99 | 7,05 | 7,04 | 6,45 | 8,50 | 3 | 9.864 |
| 14/6/2024 | 6,54 | 6,51 | +0,93% | 6,51 | 6,95 | 6,86 | 6,46 | 6,99 | 5 | 39.151 |
| 13/6/2024 | 7,13 | 6,45 | -14,00% | 6,44 | 7,13 | 6,98 | 6,60 | 7,01 | 14 | 93.615 |
| 12/6/2024 | 7,81 | 7,50 | -3,85% | 7,50 | 7,81 | 7,51 | 7,50 | 7,80 | 7 | 39.812 |
| 11/6/2024 | 7,80 | 7,80 | +8,64% | 7,80 | 7,80 | 7,80 | 7,80 | 8,90 | 1 | 1.560 |
| 10/6/2024 | 8,19 | 7,18 | -12,44% | 7,18 | 8,19 | 7,51 | 7,20 | 8,18 | 9 | 108.219 |
| 5/6/2024 | 8,20 | 8,20 | +1,11% | 8,20 | 8,20 | 8,20 | 8,20 | 9,00 | 4 | 14.760 |
| 4/6/2024 | 8,14 | 8,11 | -0,37% | 7,91 | 8,14 | 8,07 | 7,16 | 8,11 | 13 | 71.051 |
| 31/5/2024 | 8,14 | 8,14 | -2,98% | 8,14 | 8,14 | 8,14 | 8,14 | 8,92 | 1 | 814 |
| 29/5/2024 | 8,45 | 8,39 | +2,32% | 8,39 | 8,49 | 8,44 | 8,12 | 8,49 | 3 | 18.588 |
| 28/5/2024 | 8,22 | 8,20 | -2,38% | 8,20 | 8,64 | 8,32 | 8,20 | 8,30 | 6 | 16.640 |
| 27/5/2024 | 8,92 | 8,40 | -6,67% | 8,30 | 8,92 | 8,57 | 8,30 | 8,92 | 16 | 84.879 |
| 23/5/2024 | 9,00 | 9,00 | +1,12% | 9,00 | 9,00 | 9,00 | 8,92 | 9,00 | 1 | 24.300 |
| 22/5/2024 | 8,91 | 8,90 | -1,11% | 8,90 | 8,91 | 8,90 | 8,91 | 9,25 | 2 | 2.671 |
| 21/5/2024 | 8,91 | 9,00 | +11,52% | 8,91 | 9,00 | 8,98 | 9,00 | 9,25 | 3 | 6.291 |
| 20/5/2024 | 8,07 | 8,07 | -9,43% | 8,07 | 8,07 | 8,07 | 8,50 | 8,91 | 1 | 1.614 |
| 17/5/2024 | 8,91 | 8,91 | +11,93% | 8,91 | 8,95 | 8,94 | 8,39 | 9,25 | 5 | 99.301 |
| 16/5/2024 | 8,00 | 7,96 | -13,67% | 7,96 | 8,04 | 7,98 | 7,96 | 8,91 | 8 | 30.330 |
| 15/5/2024 | 8,99 | 9,22 | +8,47% | 8,99 | 10,16 | 9,91 | 9,22 | 10,00 | 9 | 101.121 |
| 14/5/2024 | 8,33 | 8,50 | 0,00% | 8,33 | 8,75 | 8,55 | 8,50 | 8,99 | 11 | 51.320 |
| 13/5/2024 | 8,50 | 8,50 | -15,00% | 8,50 | 8,50 | 8,50 | 7,96 | 9,69 | 1 | 850 |
| 10/5/2024 | 10,10 | 10,00 | -0,99% | 10,00 | 10,10 | 10,01 | 8,67 | 9,70 | 2 | 6.010 |
| 9/5/2024 | 10,10 | 10,10 | +16,23% | 9,75 | 10,10 | 9,85 | 8,75 | 9,98 | 7 | 104.515 |
| 6/5/2024 | 9,19 | 8,69 | +0,35% | 8,69 | 9,19 | 9,06 | 8,70 | 10,00 | 4 | 7.252 |
| 3/5/2024 | 8,65 | 8,66 | +0,12% | 8,65 | 9,19 | 8,67 | 8,80 | 9,19 | 6 | 37.284 |
| 2/5/2024 | 9,97 | 8,65 | -12,63% | 8,65 | 10,10 | 10,00 | 8,65 | 9,19 | 8 | 144.109 |
| 30/4/2024 | 9,98 | 9,90 | -0,80% | 9,90 | 9,98 | 9,91 | 7,92 | 9,90 | 4 | 6.938 |
| 29/4/2024 | 9,16 | 9,98 | +9,55% | 9,16 | 10,00 | 9,94 | 8,32 | 9,98 | 10 | 110.361 |
| 26/4/2024 | 8,59 | 9,11 | +12,47% | 8,21 | 9,11 | 8,64 | 8,32 | 9,16 | 4 | 3.456 |
| 25/4/2024 | 9,11 | 8,10 | -11,09% | 8,10 | 9,38 | 8,89 | 8,10 | 8,59 | 20 | 255.305 |
| 24/4/2024 | 7,70 | 9,11 | +4,71% | 7,70 | 9,49 | 8,92 | 7,95 | 9,11 | 20 | 284.625 |
| 23/4/2024 | 8,70 | 8,70 | +1,16% | 8,70 | 8,70 | 8,70 | 7,40 | 8,70 | 1 | 8.700 |
| 22/4/2024 | 8,60 | 8,60 | -5,49% | 8,60 | 8,60 | 8,60 | 8,00 | 8,60 | 2 | 3.440 |
| 19/4/2024 | 8,88 | 9,10 | +22,97% | 8,60 | 9,10 | 8,86 | 7,49 | 9,10 | 11 | 25.700 |
| 18/4/2024 | 7,43 | 7,40 | -18,68% | 7,40 | 7,43 | 7,42 | 7,40 | 8,95 | 4 | 2.968 |
| 16/4/2024 | 9,11 | 9,10 | +4,60% | 8,52 | 10,00 | 9,44 | 7,02 | 8,50 | 13 | 33.073 |
| 15/4/2024 | 7,21 | 8,70 | +18,21% | 7,21 | 8,70 | 8,42 | 8,40 | 9,11 | 9 | 175.157 |
| 12/4/2024 | 8,10 | 7,36 | -8,00% | 7,36 | 8,10 | 7,97 | 7,36 | 7,99 | 8 | 61.443 |
| 11/4/2024 | 8,60 | 8,00 | -6,98% | 8,00 | 8,60 | 8,20 | 8,00 | 8,41 | 10 | 51.695 |
| 10/4/2024 | 8,50 | 8,60 | 0,00% | 8,22 | 8,60 | 8,45 | 8,26 | 9,11 | 3 | 3.382 |
| 9/4/2024 | 8,90 | 8,60 | -0,23% | 8,60 | 8,97 | 8,72 | 8,22 | 9,11 | 5 | 16.586 |
| 8/4/2024 | 9,26 | 8,62 | +1,89% | 8,62 | 9,26 | 8,72 | 8,89 | 9,59 | 4 | 5.236 |
| 5/4/2024 | 8,46 | 8,46 | -22,39% | 8,46 | 8,46 | 8,46 | 8,47 | 10,90 | 1 | 1.692 |
| 4/4/2024 | 9,10 | 10,90 | +21,65% | 9,10 | 10,90 | 10,18 | 8,10 | 10,90 | 12 | 104.937 |
| 3/4/2024 | 8,06 | 8,96 | -0,44% | 8,01 | 9,01 | 8,94 | 7,51 | 9,10 | 19 | 120.714 |
| 2/4/2024 | 9,00 | 9,00 | -1,64% | 8,50 | 9,54 | 8,93 | 8,59 | 9,00 | 11 | 78.609 |
| 1/4/2024 | 8,02 | 9,15 | +0,44% | 8,02 | 10,96 | 9,41 | 8,97 | 9,55 | 20 | 225.101 |
| 28/3/2024 | 9,22 | 9,11 | -1,19% | 9,11 | 9,22 | 9,21 | 9,01 | 9,10 | 3 | 11.053 |
| 27/3/2024 | 9,22 | 9,22 | +3,60% | 9,22 | 9,22 | 9,22 | 8,90 | 9,22 | 2 | 21.206 |
| 26/3/2024 | 8,90 | 8,90 | -2,09% | 8,90 | 9,79 | 8,97 | 9,00 | 9,22 | 4 | 11.669 |
| 25/3/2024 | 9,70 | 9,09 | +2,02% | 9,09 | 9,70 | 9,13 | 9,20 | 9,80 | 5 | 26.486 |
| 22/3/2024 | 9,75 | 8,91 | -8,05% | 8,91 | 9,80 | 9,28 | 8,90 | 9,81 | 9 | 109.533 |
| 21/3/2024 | 10,99 | 9,69 | +7,67% | 9,69 | 10,99 | 10,46 | 9,69 | 9,81 | 4 | 38.704 |
| 20/3/2024 | 9,00 | 9,00 | -6,25% | 9,00 | 9,00 | 9,00 | 9,22 | 11,00 | 1 | 3.600 |
| 19/3/2024 | 9,50 | 9,60 | +1,05% | 9,50 | 9,60 | 9,54 | 9,50 | 11,99 | 4 | 4.770 |
| 18/3/2024 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,50 | 11,00 | 3 | 31.350 |
| 15/3/2024 | 10,43 | 9,50 | -11,21% | 9,50 | 10,43 | 9,95 | 9,50 | 10,29 | 30 | 223.906 |
| 14/3/2024 | 10,66 | 10,70 | +2,49% | 10,66 | 10,70 | 10,67 | 10,70 | 11,25 | 6 | 54.458 |
| 13/3/2024 | 11,39 | 10,44 | -5,95% | 10,30 | 12,30 | 11,10 | 10,43 | 11,78 | 14 | 102.145 |
| 12/3/2024 | 11,10 | 11,10 | -1,68% | 11,10 | 11,10 | 11,10 | 11,10 | 11,29 | 1 | 1.110 |
| 11/3/2024 | 11,30 | 11,29 | -3,83% | 11,29 | 11,30 | 11,29 | 11,29 | 11,40 | 3 | 3.388 |
| 8/3/2024 | 11,74 | 11,74 | -2,17% | 11,74 | 11,74 | 11,74 | 0,00 | 0,00 | 4 | 34.046 |
| 7/3/2024 | 11,05 | 12,00 | -0,58% | 11,04 | 12,00 | 11,36 | 11,25 | 11,86 | 12 | 168.202 |
| 6/3/2024 | 11,00 | 12,07 | +13,23% | 11,00 | 12,49 | 12,14 | 11,05 | 12,00 | 5 | 66.797 |
| 5/3/2024 | 10,64 | 10,66 | -6,00% | 10,64 | 11,19 | 10,87 | 10,66 | 12,50 | 14 | 277.239 |
| 4/3/2024 | 11,70 | 11,34 | -5,34% | 11,34 | 11,84 | 11,46 | 11,01 | 11,35 | 5 | 20.645 |
| 1/3/2024 | 11,98 | 11,98 | +1,10% | 11,98 | 11,98 | 11,98 | 11,98 | 12,69 | 1 | 5.990 |
| 29/2/2024 | 11,71 | 11,85 | -1,25% | 11,70 | 12,78 | 11,99 | 11,85 | 12,63 | 9 | 58.769 |
| 28/2/2024 | 12,04 | 12,00 | +0,33% | 11,71 | 12,18 | 11,94 | 11,75 | 11,86 | 7 | 201.912 |
| 27/2/2024 | 11,70 | 11,96 | +2,40% | 11,70 | 12,25 | 12,16 | 12,10 | 12,83 | 11 | 130.146 |
| 26/2/2024 | 11,65 | 11,68 | -4,58% | 11,65 | 12,24 | 11,67 | 11,70 | 11,89 | 7 | 130.802 |
| 23/2/2024 | 12,05 | 12,24 | -3,24% | 11,50 | 12,24 | 11,91 | 0,00 | 0,00 | 11 | 121.573 |
| 22/2/2024 | 12,94 | 12,65 | +4,89% | 12,05 | 13,49 | 12,90 | 12,26 | 12,65 | 10 | 207.691 |
| 21/2/2024 | 12,04 | 12,06 | 0,00% | 12,04 | 13,60 | 12,69 | 12,06 | 12,59 | 32 | 356.837 |
| 20/2/2024 | 12,00 | 12,06 | +0,25% | 12,00 | 13,48 | 12,60 | 12,12 | 13,20 | 40 | 854.606 |
| 19/2/2024 | 11,81 | 12,03 | -3,61% | 11,49 | 13,48 | 12,58 | 11,50 | 12,53 | 50 | 580.129 |
| 16/2/2024 | 13,22 | 12,48 | -5,95% | 11,80 | 13,22 | 12,39 | 11,95 | 12,47 | 22 | 456.026 |
| 15/2/2024 | 13,66 | 13,27 | -1,70% | 12,50 | 13,66 | 13,10 | 12,50 | 13,25 | 15 | 127.116 |
| 14/2/2024 | 11,04 | 13,50 | +10,38% | 11,04 | 13,98 | 12,99 | 11,05 | 13,33 | 38 | 895.591 |
| 9/2/2024 | 12,70 | 12,23 | -4,15% | 11,00 | 12,85 | 11,99 | 0,00 | 0,00 | 16 | 221.903 |
| 8/2/2024 | 13,67 | 12,76 | -6,73% | 12,50 | 13,73 | 13,08 | 12,80 | 13,17 | 18 | 276.023 |
| 7/2/2024 | 13,00 | 13,68 | +7,13% | 12,10 | 13,68 | 12,76 | 12,25 | 13,52 | 26 | 386.762 |
| 6/2/2024 | 11,26 | 12,77 | +15,57% | 11,26 | 14,39 | 13,46 | 12,21 | 13,26 | 78 | 984.336 |
| 5/2/2024 | 12,60 | 11,05 | -9,80% | 11,04 | 13,99 | 12,15 | 11,06 | 12,38 | 54 | 337.870 |
| 2/2/2024 | 12,63 | 12,25 | +2,08% | 12,25 | 14,10 | 12,44 | 12,03 | 12,10 | 15 | 291.099 |
| 1/2/2024 | 13,11 | 12,00 | -9,98% | 11,55 | 13,88 | 12,35 | 11,59 | 13,88 | 44 | 505.359 |
| 31/1/2024 | 13,89 | 13,33 | -1,04% | 13,10 | 13,92 | 13,47 | 13,43 | 13,88 | 15 | 195.347 |
| 30/1/2024 | 13,59 | 13,47 | +0,52% | 12,87 | 14,90 | 13,59 | 13,12 | 13,89 | 31 | 458.292 |
| 29/1/2024 | 14,49 | 13,40 | -0,74% | 11,00 | 15,40 | 13,21 | 12,50 | 13,50 | 98 | 1.405.824 |
| 26/1/2024 | 14,70 | 13,50 | -1,10% | 12,01 | 14,70 | 13,60 | 13,45 | 13,86 | 37 | 616.351 |
| 25/1/2024 | 14,49 | 13,65 | -2,43% | 12,38 | 15,25 | 14,09 | 13,65 | 13,87 | 72 | 1.192.550 |
| 24/1/2024 | 13,60 | 13,99 | -4,18% | 11,54 | 15,90 | 14,36 | 12,52 | 14,00 | 99 | 1.650.328 |
| 23/1/2024 | 15,98 | 14,60 | -5,99% | 13,50 | 18,35 | 15,54 | 13,60 | 14,60 | 154 | 3.235.711 |
| 22/1/2024 | 17,26 | 15,53 | -13,24% | 14,53 | 18,79 | 16,81 | 15,53 | 16,03 | 218 | 3.804.749 |