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.
ONCO3 - ONCOCLINICAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,24 | 2,04 | -8,93% | 2,02 | 2,28 | 2,11 | 2,03 | 2,04 | 4.252 | 2.241.460.800 |
| 20/1/2025 | 2,24 | 2,24 | -0,44% | 2,18 | 2,30 | 2,25 | 2,24 | 2,25 | 2.697 | 752.512.700 |
| 17/1/2025 | 2,20 | 2,25 | +3,21% | 2,16 | 2,38 | 2,27 | 2,24 | 2,25 | 4.361 | 1.179.325.500 |
| 16/1/2025 | 2,25 | 2,18 | -3,11% | 2,17 | 2,25 | 2,19 | 2,18 | 2,19 | 2.824 | 976.565.400 |
| 15/1/2025 | 2,09 | 2,25 | +9,22% | 2,08 | 2,25 | 2,16 | 2,23 | 2,25 | 3.347 | 1.542.126.900 |
| 14/1/2025 | 2,08 | 2,06 | -0,48% | 2,05 | 2,13 | 2,07 | 2,05 | 2,06 | 2.562 | 954.810.700 |
| 13/1/2025 | 2,09 | 2,07 | -0,48% | 2,02 | 2,15 | 2,08 | 2,07 | 2,08 | 3.507 | 1.039.466.700 |
| 10/1/2025 | 2,11 | 2,08 | -0,95% | 2,07 | 2,19 | 2,12 | 2,08 | 2,09 | 5.071 | 1.507.107.400 |
| 9/1/2025 | 2,10 | 2,10 | -0,47% | 2,08 | 2,16 | 2,12 | 2,10 | 2,12 | 2.721 | 1.108.582.900 |
| 8/1/2025 | 2,11 | 2,11 | -0,94% | 2,04 | 2,16 | 2,10 | 2,11 | 2,12 | 6.846 | 1.531.505.000 |
| 7/1/2025 | 2,33 | 2,13 | -8,19% | 2,07 | 2,37 | 2,18 | 2,13 | 2,14 | 7.011 | 2.802.112.200 |
| 6/1/2025 | 2,56 | 2,32 | -4,92% | 2,26 | 2,60 | 2,39 | 2,32 | 2,33 | 6.429 | 1.817.737.000 |
| 3/1/2025 | 2,37 | 2,44 | +2,95% | 2,33 | 2,57 | 2,43 | 2,43 | 2,44 | 10.878 | 1.725.894.600 |
| 2/1/2025 | 2,30 | 2,37 | +1,28% | 2,20 | 2,55 | 2,39 | 2,37 | 2,40 | 8.372 | 2.139.307.800 |
| 30/12/2024 | 2,50 | 2,34 | -2,09% | 2,34 | 2,73 | 2,50 | 2,34 | 2,38 | 8.397 | 2.663.804.400 |
| 27/12/2024 | 2,08 | 2,39 | +18,32% | 2,08 | 2,47 | 2,32 | 2,39 | 2,42 | 13.044 | 3.647.230.200 |
| 26/12/2024 | 2,07 | 2,02 | -0,49% | 1,99 | 2,15 | 2,06 | 2,02 | 2,06 | 5.691 | 1.924.262.000 |
| 23/12/2024 | 2,33 | 2,03 | -13,25% | 2,03 | 2,35 | 2,11 | 2,03 | 2,04 | 4.658 | 1.822.155.200 |
| 20/12/2024 | 2,26 | 2,34 | +3,54% | 2,19 | 2,34 | 2,25 | 2,33 | 2,34 | 6.976 | 1.391.834.400 |
| 19/12/2024 | 2,17 | 2,26 | +4,63% | 2,08 | 2,34 | 2,17 | 2,26 | 2,27 | 5.976 | 2.225.448.100 |
| 18/12/2024 | 2,46 | 2,16 | -14,29% | 2,16 | 2,50 | 2,31 | 2,16 | 2,17 | 3.479 | 1.064.766.300 |
| 17/12/2024 | 2,54 | 2,52 | +0,80% | 2,36 | 2,58 | 2,47 | 2,52 | 2,54 | 4.618 | 1.388.232.700 |
| 16/12/2024 | 2,80 | 2,50 | -10,71% | 2,50 | 2,88 | 2,68 | 2,49 | 2,50 | 2.963 | 1.461.719.400 |
| 13/12/2024 | 2,86 | 2,80 | -2,10% | 2,79 | 2,92 | 2,83 | 2,80 | 2,84 | 4.944 | 1.293.888.400 |
| 12/12/2024 | 3,16 | 2,86 | -11,73% | 2,86 | 3,18 | 2,97 | 2,86 | 2,89 | 4.597 | 2.363.937.500 |
| 11/12/2024 | 3,04 | 3,24 | +6,58% | 3,01 | 3,34 | 3,15 | 3,20 | 3,24 | 5.863 | 1.985.022.900 |
| 10/12/2024 | 2,97 | 3,04 | +5,92% | 2,87 | 3,04 | 2,94 | 3,04 | 3,05 | 6.465 | 1.893.719.400 |
| 9/12/2024 | 3,11 | 2,87 | -5,59% | 2,86 | 3,27 | 3,00 | 2,87 | 2,88 | 6.190 | 2.518.047.100 |
| 6/12/2024 | 3,17 | 3,04 | -4,10% | 3,00 | 3,32 | 3,15 | 3,03 | 3,04 | 8.464 | 4.526.819.100 |
| 5/12/2024 | 2,94 | 3,17 | +10,07% | 2,89 | 3,20 | 3,09 | 3,15 | 3,17 | 10.108 | 4.376.973.800 |
| 4/12/2024 | 2,90 | 2,88 | +0,35% | 2,86 | 3,18 | 3,00 | 2,88 | 2,89 | 12.362 | 6.004.037.800 |
| 3/12/2024 | 2,60 | 2,87 | +10,38% | 2,54 | 3,00 | 2,76 | 2,87 | 2,88 | 12.186 | 5.871.283.900 |
| 2/12/2024 | 2,20 | 2,60 | +19,27% | 2,12 | 2,65 | 2,45 | 2,60 | 2,61 | 11.390 | 4.080.101.800 |
| 29/11/2024 | 2,05 | 2,18 | +1,40% | 1,93 | 2,36 | 2,15 | 2,18 | 2,19 | 15.042 | 8.704.086.300 |
| 28/11/2024 | 2,61 | 2,15 | -18,87% | 2,15 | 2,74 | 2,39 | 2,15 | 2,20 | 13.820 | 6.139.087.900 |
| 27/11/2024 | 3,12 | 2,65 | -15,06% | 2,56 | 3,16 | 2,72 | 2,65 | 2,67 | 24.837 | 10.299.539.400 |
| 26/11/2024 | 3,18 | 3,12 | -2,19% | 3,12 | 3,33 | 3,22 | 3,12 | 3,13 | 3.768 | 4.314.615.300 |
| 25/11/2024 | 3,39 | 3,19 | -4,20% | 3,16 | 3,39 | 3,22 | 3,18 | 3,19 | 7.222 | 2.982.084.000 |
| 22/11/2024 | 3,61 | 3,33 | -7,24% | 3,33 | 3,64 | 3,45 | 3,33 | 3,34 | 5.491 | 1.823.653.200 |
| 21/11/2024 | 3,67 | 3,59 | -2,71% | 3,59 | 3,73 | 3,65 | 3,59 | 3,60 | 3.818 | 1.406.777.800 |
| 19/11/2024 | 3,61 | 3,69 | +0,82% | 3,55 | 3,82 | 3,69 | 3,68 | 3,69 | 4.747 | 1.749.925.200 |
| 18/11/2024 | 3,97 | 3,66 | -7,34% | 3,49 | 3,97 | 3,67 | 3,66 | 3,67 | 9.946 | 5.202.548.000 |
| 14/11/2024 | 4,33 | 3,95 | -12,03% | 3,95 | 4,34 | 4,11 | 3,94 | 3,98 | 7.939 | 4.906.454.700 |
| 13/11/2024 | 4,45 | 4,49 | +0,90% | 3,94 | 4,49 | 4,24 | 4,15 | 4,49 | 7.401 | 4.712.256.600 |
| 12/11/2024 | 4,44 | 4,45 | +0,23% | 4,23 | 4,45 | 4,35 | 4,38 | 4,45 | 4.144 | 2.000.612.300 |
| 11/11/2024 | 4,29 | 4,44 | 0,00% | 4,03 | 4,44 | 4,29 | 4,42 | 4,45 | 3.903 | 1.820.063.800 |
| 8/11/2024 | 4,42 | 4,44 | 0,00% | 4,02 | 4,44 | 4,26 | 4,37 | 4,45 | 8.534 | 2.198.832.900 |
| 7/11/2024 | 4,50 | 4,44 | -1,33% | 4,38 | 4,53 | 4,43 | 4,42 | 4,45 | 2.524 | 1.327.443.000 |
| 6/11/2024 | 4,44 | 4,50 | +0,22% | 4,38 | 4,54 | 4,49 | 4,50 | 4,51 | 1.739 | 941.985.500 |
| 5/11/2024 | 4,48 | 4,49 | +0,22% | 4,42 | 4,52 | 4,46 | 4,48 | 4,49 | 2.509 | 1.457.014.000 |
| 4/11/2024 | 4,47 | 4,48 | +0,90% | 4,42 | 4,62 | 4,50 | 4,48 | 4,54 | 3.599 | 2.115.528.900 |
| 1/11/2024 | 4,64 | 4,44 | -3,48% | 4,37 | 4,64 | 4,45 | 4,40 | 4,44 | 3.011 | 1.218.165.000 |
| 31/10/2024 | 4,54 | 4,60 | +1,10% | 4,48 | 4,60 | 4,54 | 4,57 | 4,60 | 2.088 | 1.301.539.000 |
| 30/10/2024 | 4,49 | 4,55 | +1,79% | 4,46 | 4,65 | 4,56 | 4,53 | 4,55 | 1.519 | 570.764.900 |
| 29/10/2024 | 4,61 | 4,47 | -3,25% | 4,44 | 4,64 | 4,51 | 4,47 | 4,48 | 3.262 | 808.952.600 |
| 28/10/2024 | 4,59 | 4,62 | +0,87% | 4,56 | 4,69 | 4,64 | 4,62 | 4,64 | 1.575 | 371.674.400 |
| 25/10/2024 | 4,64 | 4,58 | -1,51% | 4,56 | 4,73 | 4,60 | 4,57 | 4,58 | 1.406 | 421.855.000 |
| 24/10/2024 | 4,65 | 4,65 | -0,21% | 4,57 | 4,70 | 4,63 | 4,65 | 4,69 | 1.839 | 741.384.800 |
| 23/10/2024 | 4,59 | 4,66 | +0,43% | 4,55 | 4,73 | 4,66 | 4,65 | 4,66 | 1.008 | 430.689.200 |
| 22/10/2024 | 4,78 | 4,64 | -3,73% | 4,57 | 4,83 | 4,64 | 4,64 | 4,65 | 3.398 | 810.924.100 |
| 21/10/2024 | 4,87 | 4,82 | -1,03% | 4,74 | 4,95 | 4,83 | 4,79 | 4,82 | 2.020 | 423.972.000 |
| 18/10/2024 | 4,82 | 4,87 | +1,25% | 4,79 | 4,98 | 4,89 | 4,86 | 4,87 | 1.758 | 452.985.500 |
| 17/10/2024 | 4,74 | 4,81 | +0,21% | 4,68 | 4,84 | 4,78 | 4,76 | 4,81 | 2.498 | 952.167.500 |
| 16/10/2024 | 4,60 | 4,80 | +3,45% | 4,60 | 4,82 | 4,74 | 4,76 | 4,80 | 1.828 | 796.395.700 |
| 15/10/2024 | 4,66 | 4,64 | -0,22% | 4,61 | 4,78 | 4,69 | 4,64 | 4,68 | 2.900 | 1.112.870.200 |
| 14/10/2024 | 4,53 | 4,65 | +2,20% | 4,45 | 4,72 | 4,61 | 4,65 | 4,66 | 2.935 | 746.353.600 |
| 11/10/2024 | 4,51 | 4,55 | +0,44% | 4,42 | 4,60 | 4,50 | 4,52 | 4,55 | 2.012 | 518.454.300 |
| 10/10/2024 | 4,60 | 4,53 | -0,44% | 4,42 | 4,61 | 4,48 | 4,52 | 4,53 | 3.267 | 921.842.600 |
| 9/10/2024 | 4,66 | 4,55 | -2,36% | 4,55 | 4,71 | 4,60 | 4,55 | 4,57 | 3.039 | 1.068.233.300 |
| 8/10/2024 | 4,81 | 4,66 | -4,90% | 4,65 | 4,86 | 4,71 | 4,66 | 4,68 | 4.334 | 2.902.850.100 |
| 7/10/2024 | 5,08 | 4,90 | -3,35% | 4,74 | 5,10 | 4,92 | 4,89 | 4,90 | 4.760 | 1.382.410.800 |
| 4/10/2024 | 4,55 | 5,07 | +11,67% | 4,50 | 5,17 | 4,82 | 5,07 | 5,08 | 5.677 | 3.292.905.600 |
| 3/10/2024 | 4,47 | 4,54 | +1,11% | 4,40 | 4,58 | 4,50 | 4,53 | 4,54 | 6.586 | 2.127.413.800 |
| 2/10/2024 | 4,57 | 4,49 | 0,00% | 4,44 | 4,59 | 4,51 | 4,49 | 4,50 | 5.746 | 2.068.534.300 |
| 1/10/2024 | 4,51 | 4,49 | -0,44% | 4,37 | 4,60 | 4,44 | 4,43 | 4,49 | 4.431 | 3.519.904.900 |
| 30/9/2024 | 4,90 | 4,51 | -8,33% | 4,51 | 4,90 | 4,67 | 4,51 | 4,59 | 6.174 | 2.706.433.300 |
| 26/9/2024 | 5,13 | 4,92 | -3,53% | 4,66 | 5,20 | 4,94 | 4,89 | 4,92 | 6.634 | 3.719.223.900 |
| 25/9/2024 | 5,10 | 5,10 | 0,00% | 4,91 | 5,13 | 5,00 | 4,97 | 5,10 | 4.640 | 2.460.232.800 |
| 24/9/2024 | 5,26 | 5,10 | -1,92% | 5,10 | 5,31 | 5,16 | 5,10 | 5,12 | 2.827 | 823.912.500 |
| 23/9/2024 | 5,32 | 5,20 | -1,14% | 5,12 | 5,32 | 5,18 | 5,18 | 5,20 | 5.788 | 1.264.575.700 |
| 20/9/2024 | 5,42 | 5,26 | -3,31% | 5,10 | 5,45 | 5,23 | 5,20 | 5,26 | 5.268 | 2.771.286.400 |
| 19/9/2024 | 5,69 | 5,44 | -2,68% | 5,44 | 5,69 | 5,57 | 5,44 | 5,49 | 5.701 | 1.835.022.200 |
| 18/9/2024 | 5,57 | 5,59 | -0,18% | 5,50 | 5,84 | 5,72 | 5,59 | 5,65 | 4.355 | 1.658.568.300 |
| 17/9/2024 | 5,82 | 5,60 | -7,13% | 5,35 | 5,82 | 5,47 | 5,57 | 5,61 | 21.235 | 5.924.446.500 |
| 16/9/2024 | 6,21 | 6,03 | -2,74% | 6,01 | 6,27 | 6,10 | 6,02 | 6,05 | 5.126 | 1.608.907.500 |
| 13/9/2024 | 6,20 | 6,20 | +0,49% | 6,13 | 6,68 | 6,35 | 6,20 | 6,24 | 6.863 | 4.042.664.200 |
| 12/9/2024 | 5,97 | 6,17 | +4,05% | 5,80 | 6,22 | 6,08 | 6,16 | 6,20 | 9.682 | 3.510.755.700 |
| 11/9/2024 | 5,43 | 5,93 | +9,21% | 5,43 | 5,95 | 5,74 | 5,91 | 5,93 | 5.882 | 2.895.396.400 |
| 10/9/2024 | 5,28 | 5,43 | +1,88% | 5,16 | 5,54 | 5,36 | 5,43 | 5,48 | 8.656 | 2.576.433.200 |
| 9/9/2024 | 5,18 | 5,33 | +2,50% | 5,12 | 5,34 | 5,23 | 5,30 | 5,33 | 4.892 | 1.333.384.500 |
| 6/9/2024 | 5,57 | 5,20 | -6,64% | 5,09 | 5,57 | 5,25 | 5,20 | 5,24 | 19.122 | 4.516.466.500 |
| 5/9/2024 | 5,84 | 5,57 | -4,13% | 5,51 | 5,85 | 5,61 | 5,56 | 5,57 | 4.765 | 2.097.106.100 |
| 4/9/2024 | 6,10 | 5,81 | -3,17% | 5,81 | 6,20 | 5,91 | 5,81 | 5,82 | 13.568 | 3.219.186.700 |
| 3/9/2024 | 6,62 | 6,00 | -8,54% | 6,00 | 6,79 | 6,31 | 6,00 | 6,06 | 3.553 | 2.142.954.800 |
| 2/9/2024 | 6,64 | 6,56 | -1,50% | 6,46 | 6,77 | 6,63 | 6,52 | 6,56 | 3.636 | 1.283.575.000 |
| 30/8/2024 | 6,36 | 6,66 | +4,72% | 6,26 | 6,84 | 6,64 | 6,65 | 6,66 | 8.543 | 5.900.397.700 |
| 29/8/2024 | 6,58 | 6,36 | -3,34% | 6,35 | 6,58 | 6,43 | 6,35 | 6,38 | 3.266 | 965.641.300 |
| 28/8/2024 | 6,51 | 6,58 | +0,15% | 6,50 | 6,64 | 6,58 | 6,57 | 6,58 | 2.912 | 1.544.757.300 |
| 27/8/2024 | 6,43 | 6,57 | +2,18% | 6,37 | 6,64 | 6,50 | 6,55 | 6,57 | 5.186 | 2.197.213.700 |
| 26/8/2024 | 6,15 | 6,43 | +5,41% | 6,03 | 6,46 | 6,31 | 6,41 | 6,43 | 5.279 | 2.281.466.900 |
| 23/8/2024 | 6,13 | 6,10 | +0,66% | 6,04 | 6,20 | 6,11 | 6,10 | 6,13 | 4.225 | 1.061.621.200 |
| 22/8/2024 | 6,30 | 6,06 | -4,42% | 6,06 | 6,36 | 6,10 | 6,05 | 6,06 | 3.060 | 1.831.007.800 |
| 21/8/2024 | 6,55 | 6,34 | -2,16% | 6,21 | 6,55 | 6,34 | 6,34 | 6,35 | 5.040 | 1.568.459.000 |
| 20/8/2024 | 6,60 | 6,48 | -1,37% | 6,42 | 6,64 | 6,48 | 6,48 | 6,50 | 2.949 | 1.286.796.800 |
| 19/8/2024 | 6,62 | 6,57 | +1,86% | 6,36 | 6,63 | 6,49 | 6,55 | 6,57 | 6.490 | 2.273.097.300 |
| 16/8/2024 | 6,36 | 6,45 | +1,57% | 6,36 | 6,63 | 6,50 | 6,45 | 6,48 | 7.923 | 2.271.292.900 |
| 15/8/2024 | 6,30 | 6,35 | +0,79% | 6,16 | 6,62 | 6,39 | 6,32 | 6,35 | 6.069 | 4.447.064.800 |
| 14/8/2024 | 6,66 | 6,30 | -13,58% | 6,00 | 6,66 | 6,23 | 6,29 | 6,30 | 2.680 | 9.172.165.900 |
| 13/8/2024 | 6,89 | 7,29 | +5,96% | 6,84 | 7,29 | 7,03 | 7,19 | 7,29 | 7.829 | 3.515.015.000 |
| 12/8/2024 | 6,38 | 6,88 | +6,67% | 6,33 | 6,95 | 6,70 | 6,83 | 6,88 | 6.333 | 3.985.744.100 |
| 9/8/2024 | 6,73 | 6,45 | -5,15% | 6,45 | 6,84 | 6,47 | 6,45 | 6,47 | 4.664 | 18.846.387.300 |
| 8/8/2024 | 6,88 | 6,80 | 0,00% | 6,69 | 7,18 | 6,95 | 6,78 | 6,80 | 5.670 | 4.348.307.000 |
| 7/8/2024 | 6,37 | 6,80 | +7,94% | 6,00 | 6,82 | 6,40 | 6,73 | 6,81 | 7.750 | 5.133.046.000 |
| 6/8/2024 | 6,17 | 6,30 | +2,11% | 6,16 | 6,69 | 6,41 | 6,29 | 6,30 | 6.948 | 3.364.842.500 |
| 5/8/2024 | 6,24 | 6,17 | -5,08% | 6,13 | 6,51 | 6,30 | 6,15 | 6,17 | 5.444 | 2.025.880.400 |
| 2/8/2024 | 6,40 | 6,50 | +0,93% | 6,28 | 6,59 | 6,45 | 6,47 | 6,50 | 5.208 | 1.913.745.100 |
| 1/8/2024 | 6,39 | 6,44 | +2,55% | 6,28 | 6,52 | 6,40 | 6,36 | 6,44 | 4.168 | 1.299.902.000 |
| 31/7/2024 | 6,44 | 6,28 | -1,57% | 6,28 | 6,60 | 6,43 | 6,27 | 6,34 | 5.537 | 2.201.112.300 |
| 30/7/2024 | 6,77 | 6,38 | -6,45% | 6,29 | 6,78 | 6,44 | 6,37 | 6,41 | 4.304 | 2.706.871.700 |
| 29/7/2024 | 7,24 | 6,82 | -5,93% | 6,82 | 7,27 | 7,02 | 6,82 | 6,83 | 4.073 | 1.668.724.000 |
| 26/7/2024 | 7,22 | 7,25 | +0,42% | 7,17 | 7,28 | 7,22 | 7,21 | 7,25 | 2.510 | 1.531.612.000 |
| 25/7/2024 | 7,11 | 7,22 | +2,56% | 6,99 | 7,28 | 7,19 | 7,21 | 7,22 | 4.140 | 3.835.925.400 |
| 24/7/2024 | 7,12 | 7,04 | -1,12% | 6,88 | 7,15 | 7,06 | 7,03 | 7,08 | 5.751 | 2.481.010.000 |
| 23/7/2024 | 7,20 | 7,12 | -1,11% | 7,10 | 7,23 | 7,16 | 7,09 | 7,12 | 5.927 | 1.655.442.500 |
| 22/7/2024 | 7,19 | 7,20 | +0,70% | 7,09 | 7,37 | 7,23 | 7,19 | 7,20 | 5.248 | 1.274.090.100 |
| 19/7/2024 | 7,10 | 7,15 | +1,56% | 7,07 | 7,24 | 7,14 | 7,07 | 7,15 | 7.249 | 1.198.804.200 |
| 18/7/2024 | 7,17 | 7,04 | -2,90% | 6,88 | 7,21 | 7,02 | 7,03 | 7,09 | 7.586 | 1.852.248.700 |
| 17/7/2024 | 7,40 | 7,25 | -3,07% | 7,25 | 7,49 | 7,34 | 7,25 | 7,30 | 7.724 | 2.239.364.700 |
| 16/7/2024 | 7,66 | 7,48 | -2,73% | 7,44 | 7,80 | 7,56 | 7,48 | 7,50 | 3.523 | 1.529.601.700 |
| 15/7/2024 | 7,36 | 7,69 | +4,63% | 7,22 | 7,86 | 7,65 | 7,68 | 7,70 | 8.444 | 4.355.989.800 |
| 12/7/2024 | 7,46 | 7,35 | -2,39% | 7,18 | 7,54 | 7,31 | 7,35 | 7,38 | 4.553 | 2.511.769.700 |
| 11/7/2024 | 8,00 | 7,53 | -5,28% | 7,37 | 8,06 | 7,61 | 7,52 | 7,53 | 7.057 | 3.602.274.200 |
| 10/7/2024 | 8,19 | 7,95 | -2,81% | 7,93 | 8,25 | 8,07 | 7,95 | 7,98 | 5.276 | 2.412.379.900 |
| 9/7/2024 | 7,60 | 8,18 | +7,92% | 7,60 | 8,36 | 8,12 | 8,16 | 8,18 | 8.758 | 5.265.368.800 |
| 8/7/2024 | 7,06 | 7,58 | +7,37% | 7,01 | 7,70 | 7,47 | 7,58 | 7,59 | 7.607 | 3.324.317.200 |
| 5/7/2024 | 7,05 | 7,06 | -0,14% | 6,93 | 7,35 | 7,11 | 7,06 | 7,09 | 3.931 | 1.359.124.700 |
| 4/7/2024 | 6,89 | 7,07 | +3,82% | 6,74 | 7,22 | 7,04 | 7,00 | 7,07 | 8.158 | 2.590.920.700 |
| 3/7/2024 | 6,44 | 6,81 | +6,74% | 6,40 | 6,81 | 6,66 | 6,79 | 6,81 | 5.919 | 1.713.969.900 |
| 2/7/2024 | 5,93 | 6,38 | +7,59% | 5,91 | 6,41 | 6,23 | 6,32 | 6,39 | 6.961 | 1.992.969.100 |
| 1/7/2024 | 6,14 | 5,93 | -4,05% | 5,93 | 6,21 | 6,05 | 5,93 | 5,95 | 2.304 | 1.014.155.800 |
| 28/6/2024 | 6,25 | 6,18 | -1,12% | 6,06 | 6,68 | 6,36 | 6,17 | 6,19 | 200 | 3.609.689.900 |
| 27/6/2024 | 5,75 | 6,25 | +9,08% | 5,75 | 6,32 | 6,11 | 6,21 | 6,25 | 4.906 | 1.843.257.200 |
| 26/6/2024 | 5,72 | 5,73 | -0,35% | 5,36 | 5,90 | 5,56 | 5,72 | 5,83 | 7.532 | 3.104.391.600 |
| 25/6/2024 | 5,88 | 5,75 | -2,38% | 5,71 | 5,99 | 5,86 | 5,75 | 5,78 | 5.142 | 1.418.922.600 |
| 24/6/2024 | 5,87 | 5,89 | +1,55% | 5,77 | 6,09 | 5,91 | 5,88 | 5,89 | 5.618 | 2.771.429.400 |
| 21/6/2024 | 5,68 | 5,80 | +2,29% | 5,54 | 5,87 | 5,68 | 5,80 | 5,82 | 1.223 | 2.393.087.800 |
| 20/6/2024 | 6,09 | 5,67 | -4,22% | 5,64 | 6,16 | 5,73 | 5,67 | 5,70 | 9.873 | 3.243.923.700 |
| 19/6/2024 | 5,81 | 5,92 | +0,85% | 5,63 | 6,00 | 5,75 | 5,92 | 5,95 | 6.257 | 2.801.145.600 |
| 18/6/2024 | 5,80 | 5,87 | +0,69% | 5,68 | 6,06 | 5,81 | 5,80 | 5,87 | 9.719 | 3.080.524.000 |
| 17/6/2024 | 6,01 | 5,83 | -3,80% | 5,75 | 6,04 | 5,86 | 5,82 | 5,85 | 7.663 | 3.534.052.000 |
| 14/6/2024 | 6,15 | 6,06 | -2,26% | 5,83 | 6,25 | 6,07 | 6,06 | 6,09 | 9.943 | 3.159.404.600 |
| 13/6/2024 | 6,68 | 6,20 | -6,06% | 6,03 | 6,73 | 6,24 | 6,19 | 6,20 | 2.629 | 3.869.157.000 |
| 12/6/2024 | 6,91 | 6,60 | -4,49% | 6,58 | 7,28 | 6,76 | 6,60 | 6,62 | 9.079 | 2.901.716.700 |
| 11/6/2024 | 7,00 | 6,91 | -1,29% | 6,61 | 7,03 | 6,81 | 6,90 | 6,92 | 6.646 | 2.621.311.100 |
| 10/6/2024 | 7,05 | 7,00 | -0,43% | 6,86 | 7,31 | 7,04 | 6,95 | 7,00 | 5.628 | 2.339.091.600 |
| 7/6/2024 | 7,11 | 7,03 | -2,77% | 6,96 | 7,16 | 7,04 | 7,03 | 7,04 | 5.138 | 1.851.243.100 |
| 6/6/2024 | 7,30 | 7,23 | -0,96% | 7,00 | 7,38 | 7,07 | 7,22 | 7,23 | 5.372 | 7.685.164.500 |
| 5/6/2024 | 8,14 | 7,30 | -11,41% | 7,18 | 8,24 | 7,69 | 7,30 | 7,31 | 1.693 | 5.475.445.000 |
| 4/6/2024 | 8,75 | 8,24 | -6,79% | 8,02 | 8,76 | 8,32 | 8,24 | 8,28 | 5.002 | 2.644.684.200 |
| 3/6/2024 | 8,90 | 8,84 | -1,23% | 8,71 | 8,97 | 8,87 | 8,83 | 8,84 | 1.607 | 2.808.423.200 |
| 31/5/2024 | 9,09 | 8,95 | -2,19% | 8,93 | 9,27 | 9,01 | 8,93 | 8,95 | 9.898 | 5.127.553.500 |
| 29/5/2024 | 9,03 | 9,15 | -0,54% | 8,69 | 9,16 | 8,93 | 9,11 | 9,15 | 8.038 | 5.423.028.500 |
| 28/5/2024 | 9,45 | 9,20 | -1,92% | 9,03 | 9,59 | 9,16 | 9,16 | 9,22 | 3.837 | 5.100.500.100 |
| 27/5/2024 | 9,30 | 9,38 | +2,85% | 9,05 | 9,72 | 9,37 | 9,36 | 9,38 | 2.809 | 7.394.622.500 |
| 24/5/2024 | 9,20 | 9,12 | -0,87% | 8,66 | 9,39 | 9,00 | 9,06 | 9,13 | 3.931 | 8.518.538.900 |
| 23/5/2024 | 8,83 | 9,20 | +23,49% | 8,44 | 9,20 | 8,74 | 9,19 | 9,20 | 2.827 | 25.095.056.200 |
| 22/5/2024 | 8,11 | 7,45 | -9,37% | 7,45 | 8,21 | 7,63 | 7,44 | 7,45 | 3.245 | 7.084.827.100 |
| 21/5/2024 | 7,95 | 8,22 | +3,92% | 7,60 | 8,44 | 8,06 | 8,21 | 8,29 | 8.890 | 3.668.744.100 |
| 20/5/2024 | 7,65 | 7,91 | +11,88% | 7,25 | 8,05 | 7,75 | 7,91 | 7,92 | 6.877 | 10.782.272.500 |
| 17/5/2024 | 6,48 | 7,07 | +10,47% | 6,31 | 7,55 | 6,96 | 7,07 | 7,10 | 412 | 7.862.491.200 |
| 16/5/2024 | 6,00 | 6,40 | +7,02% | 5,83 | 6,40 | 6,04 | 6,40 | 6,42 | 6.352 | 4.562.454.300 |
| 15/5/2024 | 5,60 | 5,98 | +7,36% | 5,51 | 6,21 | 5,90 | 5,98 | 5,99 | 2.595 | 5.376.079.500 |
| 14/5/2024 | 6,00 | 5,57 | -18,09% | 5,55 | 6,05 | 5,77 | 5,57 | 5,58 | 8.599 | 7.076.980.000 |
| 13/5/2024 | 6,98 | 6,80 | -2,58% | 6,75 | 7,15 | 6,89 | 6,80 | 6,83 | 9.188 | 2.577.922.200 |
| 10/5/2024 | 6,05 | 6,98 | +15,37% | 6,04 | 6,98 | 6,57 | 6,98 | 6,99 | 4.777 | 4.016.858.800 |
| 9/5/2024 | 6,09 | 6,05 | -3,66% | 5,38 | 6,45 | 5,80 | 6,02 | 6,05 | 3.252 | 10.312.839.400 |
| 8/5/2024 | 7,25 | 6,28 | -15,93% | 6,05 | 7,25 | 6,44 | 6,28 | 6,29 | 1.587 | 9.866.190.800 |
| 7/5/2024 | 7,34 | 7,47 | +2,05% | 7,31 | 7,57 | 7,45 | 7,44 | 7,47 | 819 | 2.302.407.900 |
| 6/5/2024 | 7,38 | 7,32 | +0,69% | 7,19 | 7,46 | 7,29 | 7,25 | 7,32 | 7.130 | 1.825.872.900 |
| 3/5/2024 | 7,24 | 7,27 | +1,68% | 7,24 | 7,48 | 7,33 | 7,27 | 7,32 | 2.713 | 987.446.800 |
| 2/5/2024 | 7,40 | 7,15 | -2,85% | 7,12 | 7,51 | 7,24 | 7,15 | 7,17 | 5.719 | 1.576.484.500 |
| 30/4/2024 | 7,30 | 7,36 | 0,00% | 6,99 | 7,43 | 7,25 | 7,35 | 7,36 | 4.072 | 4.886.831.800 |
| 29/4/2024 | 7,30 | 7,36 | +0,27% | 6,89 | 7,36 | 7,18 | 7,27 | 7,36 | 9.991 | 4.432.556.600 |
| 26/4/2024 | 7,20 | 7,34 | +2,51% | 7,20 | 7,45 | 7,33 | 7,30 | 7,34 | 6.444 | 1.108.441.000 |
| 25/4/2024 | 7,18 | 7,16 | -0,14% | 7,07 | 7,29 | 7,16 | 7,12 | 7,17 | 6.229 | 1.782.276.000 |
| 24/4/2024 | 7,30 | 7,17 | -1,24% | 7,16 | 7,46 | 7,28 | 7,16 | 7,22 | 7.537 | 2.630.795.800 |
| 23/4/2024 | 7,20 | 7,26 | +0,14% | 7,11 | 7,47 | 7,30 | 7,26 | 7,34 | 5.201 | 1.953.525.400 |
| 22/4/2024 | 7,00 | 7,25 | +4,32% | 6,93 | 7,27 | 7,15 | 7,21 | 7,26 | 5.837 | 1.357.243.000 |
| 19/4/2024 | 6,74 | 6,95 | +2,66% | 6,74 | 7,08 | 6,96 | 6,95 | 7,00 | 8.240 | 1.707.538.600 |
| 18/4/2024 | 7,20 | 6,77 | -5,84% | 6,70 | 7,27 | 6,91 | 6,76 | 6,77 | 9.219 | 2.032.831.800 |
| 17/4/2024 | 7,37 | 7,19 | -2,18% | 7,13 | 7,48 | 7,25 | 7,19 | 7,20 | 6.115 | 1.432.876.000 |
| 16/4/2024 | 7,60 | 7,35 | -4,17% | 7,30 | 7,68 | 7,48 | 7,33 | 7,35 | 1.773 | 2.296.828.100 |
| 15/4/2024 | 7,88 | 7,67 | -2,66% | 7,67 | 7,93 | 7,74 | 7,67 | 7,68 | 9.428 | 3.047.847.500 |
| 12/4/2024 | 8,04 | 7,88 | -1,87% | 7,85 | 8,11 | 7,89 | 7,86 | 7,88 | 8.430 | 2.345.027.800 |
| 11/4/2024 | 8,30 | 8,03 | -3,37% | 7,99 | 8,31 | 8,06 | 8,01 | 8,03 | 8.855 | 2.321.004.500 |
| 10/4/2024 | 8,42 | 8,31 | -1,54% | 8,22 | 8,50 | 8,31 | 8,31 | 8,34 | 5.137 | 3.199.490.800 |
| 9/4/2024 | 8,56 | 8,44 | -1,63% | 8,41 | 8,60 | 8,46 | 8,44 | 8,49 | 6.413 | 1.403.367.800 |
| 8/4/2024 | 8,08 | 8,58 | +5,93% | 7,95 | 8,60 | 8,33 | 8,55 | 8,58 | 8.341 | 4.540.246.000 |
| 5/4/2024 | 8,29 | 8,10 | -2,41% | 7,94 | 8,30 | 8,04 | 8,07 | 8,11 | 2.595 | 4.607.542.100 |
| 4/4/2024 | 7,65 | 8,30 | +9,21% | 7,65 | 8,38 | 8,13 | 8,30 | 8,36 | 7.422 | 8.041.155.200 |
| 3/4/2024 | 7,82 | 7,60 | -4,04% | 7,50 | 8,03 | 7,67 | 7,60 | 7,61 | 410 | 6.387.729.700 |
| 2/4/2024 | 8,48 | 7,92 | -7,04% | 7,92 | 8,60 | 8,14 | 7,92 | 7,93 | 7.752 | 7.781.101.600 |
| 1/4/2024 | 8,85 | 8,52 | -3,73% | 8,48 | 9,06 | 8,62 | 8,52 | 8,53 | 6.741 | 6.345.332.100 |
| 28/3/2024 | 9,66 | 8,85 | -12,81% | 8,75 | 9,72 | 9,12 | 8,84 | 8,87 | 912 | 14.767.940.600 |
| 27/3/2024 | 9,78 | 10,15 | +3,89% | 9,67 | 10,21 | 9,96 | 10,14 | 10,17 | 9.776 | 3.096.682.900 |
| 26/3/2024 | 9,79 | 9,77 | -1,31% | 9,77 | 10,02 | 9,88 | 9,77 | 9,92 | 9.919 | 2.432.763.700 |
| 25/3/2024 | 9,75 | 9,90 | +1,64% | 9,60 | 9,97 | 9,87 | 9,90 | 9,95 | 4.019 | 910.409.100 |
| 22/3/2024 | 9,91 | 9,74 | -2,79% | 9,74 | 10,02 | 9,85 | 9,73 | 9,74 | 4.400 | 1.487.431.800 |
| 21/3/2024 | 10,20 | 10,02 | -1,76% | 9,98 | 10,20 | 10,05 | 10,02 | 10,04 | 1.198 | 458.337.100 |
| 20/3/2024 | 10,06 | 10,20 | +1,69% | 10,00 | 10,20 | 10,10 | 10,11 | 10,20 | 2.136 | 1.006.417.800 |
| 19/3/2024 | 10,01 | 10,03 | +0,60% | 9,86 | 10,10 | 9,99 | 10,01 | 10,04 | 1.553 | 671.571.000 |
| 18/3/2024 | 9,97 | 9,97 | -0,30% | 9,97 | 10,08 | 10,01 | 9,97 | 10,01 | 1.995 | 761.409.600 |
| 15/3/2024 | 10,04 | 10,00 | -0,99% | 9,95 | 10,13 | 10,01 | 10,00 | 10,12 | 4.900 | 1.027.538.800 |
| 14/3/2024 | 10,05 | 10,10 | +1,00% | 9,99 | 10,23 | 10,11 | 10,07 | 10,11 | 7.250 | 2.398.648.600 |
| 13/3/2024 | 10,28 | 10,00 | -2,72% | 9,92 | 10,37 | 10,08 | 10,00 | 10,10 | 8.872 | 4.047.727.400 |
| 12/3/2024 | 10,20 | 10,28 | +1,38% | 10,15 | 10,38 | 10,26 | 10,24 | 10,29 | 5.078 | 2.261.847.300 |
| 11/3/2024 | 10,27 | 10,14 | -1,93% | 10,13 | 10,37 | 10,20 | 10,14 | 10,21 | 4.209 | 915.471.600 |
| 8/3/2024 | 10,23 | 10,34 | -0,19% | 10,23 | 10,52 | 10,42 | 0,00 | 0,00 | 3.897 | 1.133.715.400 |
| 7/3/2024 | 10,33 | 10,36 | 0,00% | 10,27 | 10,54 | 10,40 | 10,36 | 10,45 | 4.641 | 1.543.586.600 |
| 6/3/2024 | 10,00 | 10,36 | +3,60% | 9,83 | 10,50 | 10,27 | 10,36 | 10,42 | 6.979 | 2.538.400.200 |
| 5/3/2024 | 9,80 | 10,00 | +2,25% | 9,80 | 10,15 | 9,97 | 9,89 | 10,00 | 9.016 | 5.966.433.000 |
| 4/3/2024 | 10,07 | 9,78 | -3,65% | 9,78 | 10,25 | 9,88 | 9,78 | 9,80 | 8.434 | 3.172.411.000 |
| 1/3/2024 | 10,30 | 10,15 | -1,46% | 9,91 | 10,48 | 10,17 | 10,15 | 10,18 | 8.661 | 5.220.169.900 |
| 29/2/2024 | 10,00 | 10,30 | +2,90% | 9,81 | 10,34 | 10,14 | 10,17 | 10,30 | 5.685 | 5.204.165.300 |
| 28/2/2024 | 10,35 | 10,01 | -3,66% | 10,01 | 10,38 | 10,16 | 10,00 | 10,09 | 4.001 | 2.333.271.100 |
| 27/2/2024 | 10,06 | 10,39 | +3,69% | 10,06 | 10,39 | 10,23 | 10,31 | 10,39 | 2.692 | 3.473.966.800 |
| 26/2/2024 | 9,94 | 10,02 | +1,01% | 9,90 | 10,11 | 9,99 | 9,95 | 10,02 | 2.443 | 3.677.096.700 |
| 23/2/2024 | 10,25 | 9,92 | -2,46% | 9,90 | 10,25 | 9,99 | 0,00 | 0,00 | 4.946 | 1.873.515.000 |
| 22/2/2024 | 9,91 | 10,17 | +3,14% | 9,86 | 10,27 | 10,13 | 10,11 | 10,17 | 3.715 | 1.925.599.400 |
| 21/2/2024 | 10,13 | 9,86 | -2,57% | 9,82 | 10,16 | 9,89 | 9,86 | 9,88 | 3.873 | 2.889.454.400 |
| 20/2/2024 | 10,00 | 10,12 | +0,20% | 9,92 | 10,25 | 10,06 | 10,10 | 10,15 | 4.788 | 4.766.128.700 |
| 19/2/2024 | 10,15 | 10,10 | -0,69% | 10,01 | 10,26 | 10,12 | 10,10 | 10,11 | 5.188 | 1.549.378.300 |
| 16/2/2024 | 10,89 | 10,17 | -6,53% | 10,17 | 10,90 | 10,36 | 10,17 | 10,20 | 1.712 | 6.160.182.700 |
| 15/2/2024 | 10,84 | 10,88 | +0,46% | 10,79 | 11,09 | 10,90 | 10,87 | 10,99 | 7.304 | 6.554.345.600 |
| 14/2/2024 | 10,90 | 10,83 | -1,46% | 10,76 | 11,05 | 10,84 | 10,83 | 10,84 | 5.187 | 1.280.821.800 |
| 9/2/2024 | 10,86 | 10,99 | +1,10% | 10,81 | 10,99 | 10,90 | 0,00 | 0,00 | 7.365 | 4.080.647.400 |
| 8/2/2024 | 10,85 | 10,87 | -0,55% | 10,74 | 11,10 | 10,88 | 10,79 | 10,87 | 8.210 | 1.987.541.600 |
| 7/2/2024 | 10,88 | 10,93 | -0,46% | 10,81 | 11,12 | 10,94 | 10,93 | 10,94 | 8.072 | 1.662.471.300 |
| 6/2/2024 | 11,20 | 10,98 | -2,23% | 10,71 | 11,20 | 10,98 | 10,98 | 11,06 | 9.499 | 5.038.116.700 |
| 5/2/2024 | 11,33 | 11,23 | -0,88% | 11,16 | 11,58 | 11,30 | 11,23 | 11,25 | 4.626 | 1.233.571.500 |
| 2/2/2024 | 11,60 | 11,33 | -2,33% | 11,18 | 11,66 | 11,40 | 11,31 | 11,33 | 3.420 | 1.887.059.000 |
| 1/2/2024 | 11,67 | 11,60 | +0,09% | 11,54 | 11,81 | 11,63 | 11,56 | 11,60 | 5.241 | 2.580.190.400 |
| 31/1/2024 | 11,43 | 11,59 | +1,40% | 11,43 | 12,00 | 11,68 | 11,59 | 11,62 | 6.247 | 2.404.213.200 |
| 30/1/2024 | 11,55 | 11,43 | -1,38% | 11,27 | 11,61 | 11,43 | 11,43 | 11,45 | 3.333 | 911.293.600 |
| 29/1/2024 | 11,97 | 11,59 | -3,17% | 11,56 | 12,14 | 11,75 | 11,59 | 11,66 | 3.720 | 1.253.862.400 |
| 26/1/2024 | 11,91 | 11,97 | +1,01% | 11,66 | 12,08 | 11,94 | 11,97 | 11,98 | 3.698 | 1.459.345.000 |
| 25/1/2024 | 11,62 | 11,85 | +2,60% | 11,55 | 11,89 | 11,76 | 11,75 | 11,89 | 3.721 | 1.365.744.200 |
| 24/1/2024 | 11,64 | 11,55 | -0,60% | 11,51 | 11,86 | 11,71 | 11,54 | 11,57 | 2.661 | 865.619.700 |
| 23/1/2024 | 11,49 | 11,62 | +1,22% | 11,45 | 11,71 | 11,62 | 11,61 | 11,62 | 3.174 | 930.732.200 |
| 22/1/2024 | 11,70 | 11,48 | -1,46% | 11,40 | 11,80 | 11,59 | 11,43 | 11,49 | 4.521 | 1.882.260.100 |