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.
PETZ3 - PETZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,41 | 4,50 | +0,67% | 4,28 | 4,56 | 4,47 | 4,50 | 4,52 | 6.907 | 3.056.534.000 |
| 20/1/2025 | 4,48 | 4,47 | 0,00% | 4,37 | 4,57 | 4,48 | 4,47 | 4,50 | 3.497 | 1.139.678.700 |
| 17/1/2025 | 4,48 | 4,47 | 0,00% | 4,41 | 4,53 | 4,45 | 4,47 | 4,49 | 3.115 | 1.110.676.600 |
| 16/1/2025 | 4,53 | 4,47 | -1,11% | 4,38 | 4,54 | 4,46 | 4,46 | 4,48 | 5.092 | 1.581.285.000 |
| 15/1/2025 | 4,30 | 4,52 | +5,12% | 4,28 | 4,57 | 4,48 | 4,52 | 4,53 | 7.446 | 3.804.332.800 |
| 14/1/2025 | 4,15 | 4,30 | +4,88% | 4,05 | 4,30 | 4,18 | 4,27 | 4,30 | 7.558 | 2.596.653.400 |
| 13/1/2025 | 4,27 | 4,10 | +0,99% | 4,10 | 4,46 | 4,21 | 4,10 | 4,11 | 8.749 | 4.512.507.900 |
| 10/1/2025 | 4,00 | 4,06 | +1,50% | 3,94 | 4,09 | 4,04 | 4,05 | 4,07 | 11.295 | 2.093.554.500 |
| 9/1/2025 | 4,12 | 4,00 | -2,91% | 4,00 | 4,12 | 4,04 | 4,00 | 4,02 | 9.408 | 1.638.465.300 |
| 8/1/2025 | 4,21 | 4,12 | -4,19% | 4,02 | 4,27 | 4,11 | 4,12 | 4,13 | 9.551 | 3.060.310.500 |
| 7/1/2025 | 4,28 | 4,30 | +0,47% | 4,14 | 4,39 | 4,28 | 4,29 | 4,32 | 14.325 | 3.311.013.600 |
| 6/1/2025 | 4,02 | 4,28 | +6,47% | 4,01 | 4,28 | 4,17 | 4,24 | 4,28 | 11.623 | 3.567.975.500 |
| 3/1/2025 | 4,00 | 4,02 | +0,50% | 3,95 | 4,06 | 4,01 | 4,01 | 4,02 | 7.215 | 1.734.042.600 |
| 2/1/2025 | 4,01 | 4,00 | -1,72% | 3,95 | 4,07 | 4,01 | 4,00 | 4,01 | 8.441 | 2.623.868.000 |
| 30/12/2024 | 4,09 | 4,07 | -1,93% | 3,95 | 4,18 | 4,06 | 4,06 | 4,07 | 9.150 | 1.923.692.900 |
| 27/12/2024 | 4,03 | 4,15 | +3,75% | 3,99 | 4,18 | 4,11 | 4,14 | 4,16 | 7.219 | 3.670.942.700 |
| 26/12/2024 | 3,90 | 4,00 | +2,04% | 3,82 | 4,05 | 3,98 | 4,00 | 4,02 | 12.260 | 4.774.280.200 |
| 23/12/2024 | 3,89 | 3,92 | -0,25% | 3,76 | 3,92 | 3,86 | 3,89 | 3,92 | 10.478 | 2.135.583.300 |
| 20/12/2024 | 3,78 | 3,93 | +4,24% | 3,73 | 3,95 | 3,88 | 3,89 | 3,93 | 5.550 | 5.015.195.500 |
| 19/12/2024 | 3,74 | 3,77 | +0,53% | 3,70 | 3,84 | 3,77 | 3,77 | 3,79 | 6.577 | 2.089.112.400 |
| 18/12/2024 | 3,88 | 3,75 | -4,34% | 3,67 | 3,94 | 3,75 | 3,70 | 3,75 | 9.959 | 3.309.627.400 |
| 17/12/2024 | 3,87 | 3,92 | +0,77% | 3,78 | 3,96 | 3,88 | 3,92 | 3,94 | 7.762 | 1.646.794.100 |
| 16/12/2024 | 3,96 | 3,89 | -0,26% | 3,88 | 3,99 | 3,90 | 3,88 | 3,91 | 6.548 | 2.073.533.100 |
| 13/12/2024 | 3,90 | 3,90 | 0,00% | 3,87 | 4,03 | 3,94 | 3,90 | 3,92 | 9.143 | 2.634.040.400 |
| 12/12/2024 | 4,21 | 3,90 | -10,55% | 3,90 | 4,35 | 4,06 | 3,89 | 3,90 | 10.063 | 5.584.179.000 |
| 11/12/2024 | 4,10 | 4,36 | +6,34% | 4,08 | 4,36 | 4,23 | 4,33 | 4,36 | 6.813 | 3.095.657.000 |
| 10/12/2024 | 3,90 | 4,10 | +7,61% | 3,80 | 4,14 | 3,99 | 4,10 | 4,12 | 6.074 | 4.171.660.700 |
| 9/12/2024 | 3,98 | 3,81 | -4,51% | 3,75 | 4,10 | 3,90 | 3,80 | 3,82 | 10.082 | 4.098.406.200 |
| 6/12/2024 | 4,20 | 3,99 | -5,00% | 3,99 | 4,22 | 4,08 | 3,99 | 4,00 | 8.237 | 2.572.356.400 |
| 5/12/2024 | 4,21 | 4,20 | +1,94% | 4,15 | 4,27 | 4,20 | 4,17 | 4,20 | 4.345 | 2.752.108.000 |
| 4/12/2024 | 4,22 | 4,12 | -2,37% | 4,12 | 4,31 | 4,19 | 4,12 | 4,13 | 5.982 | 2.022.160.900 |
| 3/12/2024 | 4,37 | 4,22 | -4,09% | 4,22 | 4,50 | 4,35 | 4,22 | 4,26 | 6.071 | 2.517.761.000 |
| 2/12/2024 | 4,26 | 4,40 | +2,33% | 4,23 | 4,51 | 4,38 | 4,39 | 4,44 | 6.473 | 3.108.856.400 |
| 29/11/2024 | 4,16 | 4,30 | +3,86% | 4,12 | 4,34 | 4,24 | 4,27 | 4,31 | 12.652 | 6.095.414.400 |
| 28/11/2024 | 4,25 | 4,14 | -3,50% | 4,12 | 4,27 | 4,19 | 4,14 | 4,19 | 7.300 | 4.186.455.500 |
| 27/11/2024 | 4,46 | 4,29 | -4,67% | 4,29 | 4,54 | 4,39 | 4,28 | 4,31 | 12.809 | 5.034.623.900 |
| 26/11/2024 | 4,48 | 4,50 | +0,45% | 4,33 | 4,60 | 4,46 | 4,47 | 4,50 | 13.503 | 7.447.181.100 |
| 25/11/2024 | 4,30 | 4,48 | +4,19% | 4,27 | 4,51 | 4,34 | 4,45 | 4,48 | 3.445 | 1.694.336.600 |
| 22/11/2024 | 4,16 | 4,30 | +3,86% | 4,15 | 4,30 | 4,22 | 4,27 | 4,30 | 4.149 | 1.901.873.900 |
| 21/11/2024 | 4,29 | 4,14 | -3,27% | 4,14 | 4,31 | 4,21 | 4,14 | 4,15 | 9.226 | 4.282.563.000 |
| 19/11/2024 | 4,30 | 4,28 | -0,47% | 4,23 | 4,39 | 4,32 | 4,28 | 4,31 | 7.186 | 7.007.065.500 |
| 18/11/2024 | 4,31 | 4,30 | 0,00% | 4,22 | 4,40 | 4,32 | 4,30 | 4,32 | 5.637 | 3.034.649.000 |
| 14/11/2024 | 4,59 | 4,30 | -11,16% | 4,30 | 4,59 | 4,41 | 4,30 | 4,31 | 9.786 | 5.820.441.200 |
| 13/11/2024 | 4,95 | 4,84 | -1,63% | 4,83 | 4,99 | 4,88 | 4,84 | 4,86 | 11.934 | 4.056.452.600 |
| 12/11/2024 | 5,00 | 4,92 | -1,20% | 4,88 | 5,00 | 4,94 | 4,92 | 4,95 | 8.223 | 4.315.099.600 |
| 11/11/2024 | 4,89 | 4,98 | +1,84% | 4,88 | 5,07 | 4,99 | 4,98 | 4,99 | 8.552 | 5.583.241.500 |
| 8/11/2024 | 5,00 | 4,89 | -2,20% | 4,73 | 5,00 | 4,87 | 4,89 | 4,90 | 17.504 | 9.596.315.900 |
| 7/11/2024 | 5,90 | 5,00 | -14,53% | 5,00 | 5,90 | 5,37 | 5,00 | 5,03 | 22.979 | 17.522.318.200 |
| 6/11/2024 | 5,36 | 5,85 | +7,73% | 5,26 | 5,92 | 5,68 | 5,84 | 5,85 | 25.023 | 16.346.745.300 |
| 5/11/2024 | 5,23 | 5,43 | +3,82% | 5,18 | 5,43 | 5,31 | 5,41 | 5,43 | 13.058 | 4.528.909.300 |
| 4/11/2024 | 5,02 | 5,23 | +4,81% | 5,01 | 5,23 | 5,15 | 5,21 | 5,24 | 9.221 | 3.509.919.400 |
| 1/11/2024 | 4,96 | 4,99 | +1,01% | 4,91 | 5,00 | 4,95 | 4,99 | 5,00 | 5.903 | 1.865.018.600 |
| 31/10/2024 | 4,99 | 4,94 | -1,00% | 4,93 | 5,01 | 4,96 | 4,93 | 4,96 | 3.376 | 1.560.411.000 |
| 30/10/2024 | 4,91 | 4,99 | +1,22% | 4,90 | 5,00 | 4,96 | 4,98 | 4,99 | 3.785 | 1.799.494.400 |
| 29/10/2024 | 5,00 | 4,93 | -0,80% | 4,90 | 5,04 | 4,95 | 4,91 | 4,94 | 5.189 | 1.768.865.900 |
| 28/10/2024 | 4,88 | 4,97 | +2,26% | 4,88 | 4,99 | 4,95 | 4,96 | 4,97 | 5.748 | 2.307.952.300 |
| 25/10/2024 | 4,79 | 4,86 | +1,67% | 4,79 | 4,90 | 4,85 | 4,85 | 4,87 | 7.954 | 2.172.082.500 |
| 24/10/2024 | 4,73 | 4,78 | +1,92% | 4,69 | 4,79 | 4,74 | 4,76 | 4,79 | 4.853 | 1.742.246.800 |
| 23/10/2024 | 4,72 | 4,69 | -1,05% | 4,66 | 4,75 | 4,70 | 4,69 | 4,70 | 4.518 | 1.650.569.500 |
| 22/10/2024 | 4,86 | 4,74 | -3,07% | 4,74 | 4,91 | 4,80 | 4,74 | 4,75 | 8.273 | 2.993.588.600 |
| 21/10/2024 | 4,96 | 4,89 | -1,01% | 4,89 | 4,99 | 4,92 | 4,89 | 4,90 | 5.615 | 2.333.476.000 |
| 18/10/2024 | 4,99 | 4,94 | -0,80% | 4,89 | 5,01 | 4,94 | 4,94 | 4,95 | 4.546 | 2.161.608.000 |
| 17/10/2024 | 4,92 | 4,98 | +0,61% | 4,85 | 4,98 | 4,93 | 4,97 | 4,98 | 5.298 | 1.819.963.500 |
| 16/10/2024 | 5,03 | 4,95 | -1,39% | 4,95 | 5,06 | 4,98 | 4,94 | 4,95 | 8.349 | 2.733.138.700 |
| 15/10/2024 | 5,04 | 5,02 | +0,80% | 4,94 | 5,10 | 5,01 | 4,99 | 5,02 | 7.021 | 2.856.940.100 |
| 14/10/2024 | 4,90 | 4,98 | +2,05% | 4,86 | 5,18 | 5,03 | 4,98 | 4,99 | 12.606 | 5.583.399.300 |
| 11/10/2024 | 4,75 | 4,88 | +2,74% | 4,74 | 4,95 | 4,84 | 4,88 | 4,90 | 7.002 | 2.891.755.600 |
| 10/10/2024 | 4,75 | 4,75 | +0,64% | 4,70 | 4,80 | 4,75 | 4,75 | 4,76 | 4.908 | 1.533.385.400 |
| 9/10/2024 | 4,81 | 4,72 | -2,07% | 4,72 | 4,84 | 4,76 | 4,72 | 4,73 | 7.469 | 2.842.464.700 |
| 8/10/2024 | 4,76 | 4,82 | +0,21% | 4,76 | 4,86 | 4,81 | 4,82 | 4,83 | 4.935 | 1.630.624.100 |
| 7/10/2024 | 4,95 | 4,81 | -2,63% | 4,81 | 5,01 | 4,88 | 4,81 | 4,82 | 7.096 | 2.525.952.400 |
| 4/10/2024 | 4,79 | 4,94 | +2,92% | 4,76 | 4,94 | 4,85 | 4,93 | 4,94 | 5.699 | 1.665.779.700 |
| 3/10/2024 | 4,85 | 4,80 | -1,44% | 4,77 | 4,90 | 4,82 | 4,79 | 4,81 | 12.254 | 2.908.037.200 |
| 2/10/2024 | 4,94 | 4,87 | -0,20% | 4,87 | 5,03 | 4,95 | 4,87 | 4,88 | 7.818 | 4.833.020.300 |
| 1/10/2024 | 4,76 | 4,88 | +3,39% | 4,74 | 4,89 | 4,82 | 4,87 | 4,88 | 7.031 | 4.565.559.400 |
| 30/9/2024 | 4,90 | 4,72 | +0,21% | 4,71 | 5,02 | 4,82 | 4,72 | 4,73 | 6.456 | 3.032.396.200 |
| 26/9/2024 | 4,82 | 4,71 | -1,26% | 4,69 | 4,90 | 4,74 | 4,71 | 4,72 | 5.378 | 4.187.267.800 |
| 25/9/2024 | 4,72 | 4,77 | +1,27% | 4,68 | 4,84 | 4,76 | 4,76 | 4,77 | 10.022 | 3.635.442.500 |
| 24/9/2024 | 4,71 | 4,71 | +1,29% | 4,65 | 4,77 | 4,70 | 4,70 | 4,71 | 9.190 | 4.578.612.400 |
| 23/9/2024 | 4,57 | 4,65 | +1,09% | 4,51 | 4,70 | 4,62 | 4,65 | 4,66 | 10.262 | 3.009.022.500 |
| 20/9/2024 | 4,65 | 4,60 | -0,86% | 4,56 | 4,78 | 4,65 | 4,60 | 4,62 | 15.606 | 4.550.607.100 |
| 19/9/2024 | 4,77 | 4,64 | -0,64% | 4,60 | 4,77 | 4,69 | 4,64 | 4,65 | 7.075 | 4.876.834.700 |
| 18/9/2024 | 4,68 | 4,67 | -1,06% | 4,61 | 4,92 | 4,78 | 4,66 | 4,67 | 8.284 | 4.717.355.600 |
| 17/9/2024 | 4,53 | 4,72 | +3,74% | 4,50 | 4,75 | 4,63 | 4,71 | 4,73 | 10.624 | 7.359.610.200 |
| 16/9/2024 | 4,75 | 4,55 | -4,21% | 4,55 | 4,75 | 4,59 | 4,54 | 4,55 | 10.331 | 5.250.689.000 |
| 13/9/2024 | 4,70 | 4,75 | +1,71% | 4,70 | 4,87 | 4,77 | 4,74 | 4,75 | 5.282 | 2.887.420.200 |
| 12/9/2024 | 4,71 | 4,67 | -1,06% | 4,66 | 4,78 | 4,72 | 4,67 | 4,69 | 6.971 | 3.726.366.500 |
| 11/9/2024 | 4,72 | 4,72 | +1,07% | 4,58 | 4,88 | 4,76 | 4,72 | 4,73 | 11.106 | 8.341.726.000 |
| 10/9/2024 | 4,83 | 4,67 | -3,71% | 4,62 | 4,87 | 4,71 | 4,66 | 4,67 | 10.484 | 5.405.248.000 |
| 9/9/2024 | 4,87 | 4,85 | 0,00% | 4,85 | 4,94 | 4,87 | 4,85 | 4,86 | 4.544 | 3.009.699.500 |
| 6/9/2024 | 4,96 | 4,85 | -1,62% | 4,81 | 4,96 | 4,87 | 4,85 | 4,87 | 9.229 | 5.312.359.000 |
| 5/9/2024 | 5,00 | 4,93 | -0,80% | 4,93 | 5,09 | 4,99 | 4,93 | 4,94 | 5.862 | 4.722.196.200 |
| 4/9/2024 | 5,02 | 4,97 | +2,47% | 4,95 | 5,17 | 5,03 | 4,96 | 4,97 | 7.838 | 8.665.551.400 |
| 3/9/2024 | 4,95 | 4,85 | -1,42% | 4,77 | 5,08 | 4,94 | 4,85 | 4,86 | 7.764 | 6.333.464.900 |
| 2/9/2024 | 4,81 | 4,92 | +1,23% | 4,81 | 5,02 | 4,93 | 4,92 | 4,96 | 8.480 | 5.337.586.900 |
| 30/8/2024 | 5,17 | 4,86 | -5,81% | 4,86 | 5,23 | 4,97 | 4,86 | 4,87 | 18.160 | 20.494.876.300 |
| 29/8/2024 | 5,30 | 5,16 | -2,64% | 5,09 | 5,30 | 5,19 | 5,16 | 5,17 | 11.408 | 7.274.161.200 |
| 28/8/2024 | 5,24 | 5,30 | +0,38% | 5,16 | 5,30 | 5,23 | 5,29 | 5,30 | 12.269 | 9.817.101.400 |
| 27/8/2024 | 5,26 | 5,28 | +0,38% | 5,20 | 5,39 | 5,28 | 5,27 | 5,28 | 12.175 | 8.289.411.500 |
| 26/8/2024 | 5,30 | 5,26 | +0,19% | 5,16 | 5,35 | 5,26 | 5,26 | 5,27 | 18.073 | 11.328.927.200 |
| 23/8/2024 | 5,10 | 5,25 | +3,55% | 5,07 | 5,33 | 5,20 | 5,22 | 5,25 | 22.885 | 16.246.368.100 |
| 22/8/2024 | 5,06 | 5,07 | -1,55% | 5,01 | 5,24 | 5,09 | 5,06 | 5,07 | 13.528 | 12.691.954.500 |
| 21/8/2024 | 4,78 | 5,15 | +7,07% | 4,72 | 5,28 | 5,10 | 5,15 | 5,16 | 25.783 | 18.915.399.200 |
| 20/8/2024 | 4,85 | 4,81 | +3,00% | 4,53 | 4,95 | 4,76 | 4,81 | 4,82 | 23.706 | 19.693.105.500 |
| 19/8/2024 | 3,82 | 4,67 | +23,87% | 3,63 | 4,67 | 4,26 | 4,66 | 4,67 | 33.303 | 23.771.692.800 |
| 16/8/2024 | 3,96 | 3,77 | +9,28% | 3,75 | 4,47 | 4,09 | 3,76 | 3,77 | 8.413 | 33.012.060.700 |
| 15/8/2024 | 3,62 | 3,45 | -9,69% | 3,43 | 3,64 | 3,50 | 3,45 | 3,46 | 4.824 | 15.125.052.900 |
| 14/8/2024 | 3,80 | 3,82 | +0,79% | 3,74 | 3,86 | 3,79 | 3,82 | 3,83 | 4.271 | 3.475.117.100 |
| 13/8/2024 | 3,98 | 3,79 | -4,29% | 3,79 | 4,02 | 3,85 | 3,79 | 3,81 | 1.705 | 3.993.383.800 |
| 12/8/2024 | 4,09 | 3,96 | -1,74% | 3,95 | 4,19 | 4,07 | 3,96 | 3,97 | 7.848 | 4.212.570.800 |
| 9/8/2024 | 3,97 | 4,03 | +1,51% | 3,85 | 4,08 | 3,98 | 4,02 | 4,03 | 1.318 | 3.035.243.600 |
| 8/8/2024 | 3,72 | 3,97 | +7,01% | 3,68 | 3,97 | 3,83 | 3,95 | 3,97 | 7.110 | 3.598.566.400 |
| 7/8/2024 | 3,60 | 3,71 | +4,80% | 3,57 | 3,71 | 3,66 | 3,70 | 3,71 | 5.312 | 2.331.143.100 |
| 6/8/2024 | 3,73 | 3,54 | -5,09% | 3,54 | 3,78 | 3,62 | 3,54 | 3,55 | 8.332 | 2.243.464.300 |
| 5/8/2024 | 3,43 | 3,73 | +2,75% | 3,43 | 3,74 | 3,60 | 3,71 | 3,73 | 8.521 | 3.207.016.300 |
| 2/8/2024 | 3,44 | 3,63 | +6,14% | 3,43 | 3,63 | 3,54 | 3,59 | 3,63 | 8.242 | 2.914.526.400 |
| 1/8/2024 | 3,52 | 3,42 | -2,29% | 3,36 | 3,57 | 3,47 | 3,42 | 3,43 | 1.305 | 3.476.486.100 |
| 31/7/2024 | 3,48 | 3,50 | +1,16% | 3,44 | 3,54 | 3,48 | 3,47 | 3,50 | 6.941 | 2.498.516.000 |
| 30/7/2024 | 3,54 | 3,46 | -2,54% | 3,43 | 3,63 | 3,47 | 3,45 | 3,46 | 7.523 | 2.638.954.100 |
| 29/7/2024 | 3,72 | 3,55 | -4,31% | 3,55 | 3,78 | 3,61 | 3,55 | 3,56 | 4.396 | 1.491.290.500 |
| 26/7/2024 | 3,65 | 3,71 | +3,92% | 3,61 | 3,82 | 3,71 | 3,70 | 3,71 | 8.080 | 4.262.104.500 |
| 25/7/2024 | 3,50 | 3,57 | +0,85% | 3,50 | 3,64 | 3,57 | 3,56 | 3,57 | 6.715 | 1.667.416.400 |
| 24/7/2024 | 3,75 | 3,54 | -5,60% | 3,54 | 3,75 | 3,60 | 3,54 | 3,55 | 2.170 | 3.988.004.100 |
| 23/7/2024 | 3,88 | 3,75 | -3,60% | 3,75 | 3,89 | 3,79 | 3,75 | 3,76 | 7.124 | 2.559.916.000 |
| 22/7/2024 | 3,92 | 3,89 | -0,77% | 3,83 | 3,97 | 3,87 | 3,88 | 3,90 | 4.422 | 2.220.505.200 |
| 19/7/2024 | 3,92 | 3,92 | 0,00% | 3,82 | 3,97 | 3,89 | 3,92 | 3,91 | 7.096 | 2.548.340.500 |
| 18/7/2024 | 4,07 | 3,92 | -3,92% | 3,90 | 4,10 | 3,98 | 3,91 | 3,92 | 2.659 | 2.782.760.600 |
| 17/7/2024 | 4,05 | 4,08 | +0,25% | 4,03 | 4,15 | 4,08 | 4,07 | 4,09 | 7.172 | 2.379.589.900 |
| 16/7/2024 | 4,23 | 4,07 | -4,01% | 4,07 | 4,28 | 4,14 | 4,07 | 4,08 | 8.584 | 2.448.191.700 |
| 15/7/2024 | 4,11 | 4,24 | +3,41% | 4,06 | 4,25 | 4,16 | 4,23 | 4,24 | 7.433 | 3.124.203.300 |
| 12/7/2024 | 4,01 | 4,10 | +1,74% | 4,00 | 4,15 | 4,08 | 4,09 | 4,10 | 7.089 | 1.924.240.000 |
| 11/7/2024 | 4,02 | 4,03 | +1,51% | 4,01 | 4,12 | 4,05 | 4,02 | 4,04 | 8.135 | 2.001.010.100 |
| 10/7/2024 | 3,93 | 3,97 | +1,02% | 3,87 | 4,04 | 3,97 | 3,97 | 3,98 | 3.457 | 3.781.518.300 |
| 9/7/2024 | 3,72 | 3,93 | +5,08% | 3,71 | 3,96 | 3,87 | 3,93 | 3,94 | 6.695 | 2.365.592.400 |
| 8/7/2024 | 3,75 | 3,74 | -0,27% | 3,65 | 3,76 | 3,69 | 3,73 | 3,74 | 6.082 | 2.485.312.200 |
| 5/7/2024 | 3,81 | 3,75 | -1,32% | 3,71 | 3,86 | 3,78 | 3,75 | 3,76 | 8.877 | 3.216.985.200 |
| 4/7/2024 | 3,79 | 3,80 | +1,06% | 3,71 | 3,85 | 3,78 | 3,80 | 3,81 | 4.730 | 1.796.914.600 |
| 3/7/2024 | 3,71 | 3,76 | +2,17% | 3,67 | 3,82 | 3,74 | 3,74 | 3,76 | 7.725 | 2.524.084.600 |
| 2/7/2024 | 3,71 | 3,68 | -0,54% | 3,60 | 3,75 | 3,68 | 3,68 | 3,69 | 7.057 | 2.130.941.300 |
| 1/7/2024 | 3,62 | 3,70 | +1,93% | 3,58 | 3,88 | 3,76 | 3,70 | 3,72 | 8.069 | 3.137.398.600 |
| 28/6/2024 | 3,58 | 3,63 | +0,55% | 3,47 | 3,70 | 3,61 | 3,63 | 3,64 | 3.497 | 4.108.298.800 |
| 27/6/2024 | 3,30 | 3,61 | +9,73% | 3,28 | 3,62 | 3,42 | 3,60 | 3,61 | 8.168 | 6.436.063.700 |
| 26/6/2024 | 3,42 | 3,29 | -4,08% | 3,25 | 3,43 | 3,31 | 3,28 | 3,29 | 457 | 2.798.677.400 |
| 25/6/2024 | 3,47 | 3,43 | -1,15% | 3,33 | 3,51 | 3,44 | 3,42 | 3,43 | 6.044 | 2.525.984.200 |
| 24/6/2024 | 3,44 | 3,47 | +0,58% | 3,43 | 3,52 | 3,47 | 3,47 | 3,48 | 3.852 | 1.801.026.400 |
| 21/6/2024 | 3,44 | 3,45 | +0,58% | 3,39 | 3,50 | 3,46 | 3,45 | 3,47 | 5.789 | 2.803.730.200 |
| 20/6/2024 | 3,46 | 3,43 | +1,18% | 3,37 | 3,54 | 3,44 | 3,43 | 3,44 | 7.488 | 3.269.562.000 |
| 19/6/2024 | 3,33 | 3,39 | +2,11% | 3,27 | 3,45 | 3,36 | 3,39 | 3,40 | 7.082 | 2.630.426.700 |
| 18/6/2024 | 3,41 | 3,32 | -2,64% | 3,28 | 3,43 | 3,34 | 3,30 | 3,32 | 5.842 | 2.169.619.100 |
| 17/6/2024 | 3,47 | 3,41 | -2,57% | 3,39 | 3,48 | 3,42 | 3,40 | 3,41 | 6.161 | 1.923.827.500 |
| 14/6/2024 | 3,38 | 3,50 | +3,55% | 3,33 | 3,57 | 3,47 | 3,50 | 3,51 | 7.379 | 4.623.309.900 |
| 13/6/2024 | 3,51 | 3,38 | -3,43% | 3,36 | 3,55 | 3,42 | 3,37 | 3,39 | 5.077 | 2.231.502.200 |
| 12/6/2024 | 3,69 | 3,50 | -2,78% | 3,42 | 3,71 | 3,51 | 3,50 | 3,51 | 428 | 3.867.086.100 |
| 11/6/2024 | 3,54 | 3,60 | +1,69% | 3,53 | 3,66 | 3,59 | 3,60 | 3,61 | 6.297 | 2.281.276.400 |
| 10/6/2024 | 3,56 | 3,54 | -0,28% | 3,48 | 3,58 | 3,53 | 3,54 | 3,55 | 6.483 | 2.144.456.100 |
| 7/6/2024 | 3,60 | 3,55 | -3,27% | 3,54 | 3,68 | 3,59 | 3,54 | 3,57 | 7.758 | 2.206.984.000 |
| 6/6/2024 | 3,55 | 3,67 | +3,67% | 3,54 | 3,75 | 3,65 | 3,66 | 3,67 | 8.890 | 2.986.199.700 |
| 5/6/2024 | 3,70 | 3,54 | -4,32% | 3,50 | 3,75 | 3,58 | 3,54 | 3,55 | 574 | 4.630.967.900 |
| 4/6/2024 | 3,73 | 3,70 | -1,07% | 3,59 | 3,77 | 3,67 | 3,70 | 3,71 | 9.730 | 3.675.240.100 |
| 3/6/2024 | 3,76 | 3,74 | -0,27% | 3,63 | 3,81 | 3,74 | 3,72 | 3,74 | 6.108 | 3.091.221.700 |
| 31/5/2024 | 3,69 | 3,75 | +1,63% | 3,61 | 3,82 | 3,70 | 3,75 | 3,78 | 219 | 3.468.979.300 |
| 29/5/2024 | 3,77 | 3,69 | -2,89% | 3,66 | 3,83 | 3,73 | 3,68 | 3,69 | 5.769 | 2.604.249.200 |
| 28/5/2024 | 3,85 | 3,80 | 0,00% | 3,77 | 3,92 | 3,80 | 3,80 | 3,81 | 4.968 | 4.108.607.800 |
| 27/5/2024 | 3,80 | 3,80 | -0,78% | 3,75 | 3,85 | 3,78 | 3,80 | 3,81 | 5.368 | 2.728.740.500 |
| 24/5/2024 | 3,95 | 3,83 | -3,28% | 3,81 | 3,98 | 3,88 | 3,83 | 3,84 | 8.406 | 2.511.220.200 |
| 23/5/2024 | 4,08 | 3,96 | -2,70% | 3,93 | 4,12 | 3,98 | 3,96 | 3,97 | 7.481 | 3.047.771.200 |
| 22/5/2024 | 4,30 | 4,07 | -6,22% | 4,01 | 4,32 | 4,13 | 4,06 | 4,07 | 9.691 | 5.048.198.000 |
| 21/5/2024 | 4,41 | 4,34 | -2,91% | 4,32 | 4,54 | 4,43 | 4,34 | 4,35 | 7.056 | 3.569.699.100 |
| 20/5/2024 | 4,45 | 4,47 | +0,45% | 4,35 | 4,51 | 4,41 | 4,45 | 4,47 | 4.752 | 2.983.630.500 |
| 17/5/2024 | 4,41 | 4,45 | +1,14% | 4,35 | 4,53 | 4,44 | 4,45 | 4,46 | 5.764 | 3.712.635.000 |
| 16/5/2024 | 4,49 | 4,40 | -0,68% | 4,40 | 4,55 | 4,45 | 4,40 | 4,41 | 6.083 | 2.807.986.800 |
| 15/5/2024 | 4,37 | 4,43 | +0,68% | 4,36 | 4,59 | 4,46 | 4,43 | 4,44 | 7.228 | 3.806.401.900 |
| 14/5/2024 | 4,49 | 4,40 | -2,22% | 4,37 | 4,55 | 4,44 | 4,40 | 4,42 | 7.108 | 3.901.312.400 |
| 13/5/2024 | 4,54 | 4,50 | -0,44% | 4,48 | 4,63 | 4,53 | 4,49 | 4,51 | 4.972 | 2.980.002.700 |
| 10/5/2024 | 4,66 | 4,52 | -5,24% | 4,50 | 4,77 | 4,58 | 4,51 | 4,53 | 822 | 6.385.717.000 |
| 9/5/2024 | 4,75 | 4,77 | -1,45% | 4,70 | 4,84 | 4,77 | 4,76 | 4,79 | 7.536 | 3.781.310.200 |
| 8/5/2024 | 5,05 | 4,84 | -6,02% | 4,81 | 5,10 | 4,90 | 4,84 | 4,85 | 9.800 | 6.736.512.300 |
| 7/5/2024 | 5,10 | 5,15 | +1,58% | 5,08 | 5,30 | 5,18 | 5,14 | 5,16 | 9.441 | 7.054.145.200 |
| 6/5/2024 | 4,87 | 5,07 | +4,11% | 4,80 | 5,07 | 4,95 | 5,05 | 5,07 | 7.299 | 5.227.073.100 |
| 3/5/2024 | 4,94 | 4,87 | +0,21% | 4,84 | 5,05 | 4,91 | 4,86 | 4,87 | 90 | 5.285.188.600 |
| 2/5/2024 | 4,83 | 4,86 | +3,18% | 4,73 | 4,86 | 4,79 | 4,84 | 4,86 | 9.532 | 4.364.033.900 |
| 30/4/2024 | 4,76 | 4,71 | -2,48% | 4,69 | 4,90 | 4,78 | 4,71 | 4,72 | 1.188 | 5.754.686.100 |
| 29/4/2024 | 5,01 | 4,83 | -3,98% | 4,81 | 5,07 | 4,91 | 4,82 | 4,83 | 7.479 | 5.104.861.400 |
| 26/4/2024 | 4,85 | 5,03 | +4,79% | 4,85 | 5,17 | 5,02 | 5,02 | 5,03 | 3.785 | 11.430.897.000 |
| 25/4/2024 | 4,64 | 4,80 | +3,00% | 4,51 | 4,92 | 4,78 | 4,80 | 4,82 | 6.009 | 10.354.531.900 |
| 24/4/2024 | 5,16 | 4,66 | -9,51% | 4,66 | 5,20 | 4,86 | 4,66 | 4,67 | 7.714 | 17.600.883.700 |
| 23/4/2024 | 5,42 | 5,15 | -3,56% | 5,15 | 5,55 | 5,38 | 5,15 | 5,17 | 5.945 | 29.212.466.600 |
| 22/4/2024 | 4,83 | 5,34 | +11,25% | 4,65 | 5,47 | 5,21 | 5,32 | 5,34 | 6.846 | 29.114.163.400 |
| 19/4/2024 | 5,14 | 4,80 | +37,14% | 4,63 | 5,24 | 4,91 | 4,79 | 4,80 | 8.134 | 51.396.276.500 |
| 18/4/2024 | 3,52 | 3,50 | -1,13% | 3,48 | 3,57 | 3,52 | 3,49 | 3,50 | 3.331 | 3.355.500.200 |
| 17/4/2024 | 3,66 | 3,54 | -1,94% | 3,49 | 3,66 | 3,55 | 3,53 | 3,54 | 541 | 4.656.387.800 |
| 16/4/2024 | 3,52 | 3,61 | +0,56% | 3,41 | 3,70 | 3,59 | 3,61 | 3,68 | 2.151 | 5.413.559.100 |
| 15/4/2024 | 3,62 | 3,59 | -1,91% | 3,53 | 3,66 | 3,58 | 3,59 | 3,60 | 693 | 5.268.878.900 |
| 12/4/2024 | 3,74 | 3,66 | -2,66% | 3,59 | 3,83 | 3,69 | 3,65 | 3,66 | 7.929 | 5.572.393.000 |
| 11/4/2024 | 3,79 | 3,76 | -0,79% | 3,73 | 3,84 | 3,76 | 3,75 | 3,76 | 6.939 | 2.958.716.600 |
| 10/4/2024 | 4,00 | 3,79 | -6,19% | 3,77 | 4,00 | 3,85 | 3,79 | 3,80 | 9.061 | 7.404.319.000 |
| 9/4/2024 | 4,01 | 4,04 | +1,51% | 4,01 | 4,12 | 4,05 | 4,04 | 4,06 | 6.144 | 3.330.445.200 |
| 8/4/2024 | 3,95 | 3,98 | +0,76% | 3,83 | 4,04 | 3,92 | 3,98 | 3,99 | 4.934 | 6.840.491.000 |
| 5/4/2024 | 4,06 | 3,95 | -2,71% | 3,94 | 4,13 | 4,00 | 3,94 | 3,95 | 7.179 | 3.663.544.800 |
| 4/4/2024 | 4,15 | 4,06 | -1,22% | 3,99 | 4,27 | 4,12 | 4,05 | 4,06 | 3.251 | 5.664.816.700 |
| 3/4/2024 | 4,10 | 4,11 | +0,74% | 4,03 | 4,30 | 4,14 | 4,11 | 4,13 | 1.773 | 7.386.693.700 |
| 2/4/2024 | 4,10 | 4,08 | -1,21% | 3,99 | 4,18 | 4,08 | 4,08 | 4,09 | 361 | 5.288.522.000 |
| 1/4/2024 | 4,38 | 4,13 | -5,06% | 4,10 | 4,40 | 4,21 | 4,13 | 4,14 | 2.431 | 3.958.427.800 |
| 28/3/2024 | 4,46 | 4,35 | -2,68% | 4,25 | 4,50 | 4,37 | 4,35 | 4,36 | 2.585 | 7.622.443.100 |
| 27/3/2024 | 4,70 | 4,47 | -4,89% | 4,47 | 4,74 | 4,55 | 4,46 | 4,48 | 9.892 | 6.502.410.000 |
| 26/3/2024 | 4,83 | 4,70 | -3,09% | 4,69 | 4,90 | 4,76 | 4,70 | 4,71 | 9.353 | 5.180.413.700 |
| 25/3/2024 | 4,90 | 4,85 | -1,82% | 4,85 | 5,02 | 4,93 | 4,85 | 4,86 | 4.282 | 4.400.801.800 |
| 22/3/2024 | 4,82 | 4,94 | +1,65% | 4,73 | 4,97 | 4,83 | 4,92 | 4,94 | 9.698 | 5.417.900.800 |
| 21/3/2024 | 5,02 | 4,86 | -2,61% | 4,78 | 5,03 | 4,88 | 4,86 | 4,88 | 9.075 | 7.652.697.400 |
| 20/3/2024 | 4,63 | 4,99 | +8,01% | 4,52 | 5,06 | 4,86 | 4,98 | 4,99 | 6.469 | 18.750.459.400 |
| 19/3/2024 | 4,40 | 4,62 | +5,24% | 4,33 | 4,68 | 4,53 | 4,61 | 4,62 | 9.489 | 5.563.046.100 |
| 18/3/2024 | 4,37 | 4,39 | +1,62% | 4,33 | 4,50 | 4,40 | 4,38 | 4,39 | 8.531 | 4.114.191.300 |
| 15/3/2024 | 4,50 | 4,32 | -4,00% | 4,31 | 4,73 | 4,51 | 4,31 | 4,33 | 3.017 | 11.955.660.400 |
| 14/3/2024 | 4,44 | 4,50 | +0,90% | 4,31 | 4,51 | 4,42 | 4,50 | 4,51 | 2.420 | 6.406.598.500 |
| 13/3/2024 | 4,44 | 4,46 | +0,22% | 4,36 | 4,70 | 4,55 | 4,46 | 4,47 | 8.234 | 9.204.932.600 |
| 12/3/2024 | 4,16 | 4,45 | +6,97% | 4,11 | 4,52 | 4,40 | 4,45 | 4,46 | 9.555 | 12.914.239.500 |
| 11/3/2024 | 4,17 | 4,16 | -0,48% | 4,07 | 4,30 | 4,15 | 4,15 | 4,16 | 1.369 | 7.683.474.100 |
| 8/3/2024 | 3,81 | 4,18 | +4,76% | 3,73 | 4,24 | 3,97 | 0,00 | 0,00 | 4.673 | 18.047.439.000 |
| 7/3/2024 | 3,96 | 3,99 | +1,01% | 3,92 | 4,04 | 3,97 | 3,98 | 3,99 | 7.234 | 2.610.972.400 |
| 6/3/2024 | 3,98 | 3,95 | +0,25% | 3,86 | 4,00 | 3,93 | 3,93 | 3,95 | 157 | 3.456.291.000 |
| 5/3/2024 | 3,98 | 3,94 | -0,25% | 3,89 | 4,10 | 4,00 | 3,93 | 3,95 | 9.114 | 4.923.430.300 |
| 4/3/2024 | 4,21 | 3,95 | -5,73% | 3,91 | 4,22 | 4,00 | 3,94 | 3,95 | 346 | 6.361.605.200 |
| 1/3/2024 | 4,17 | 4,19 | +0,48% | 4,11 | 4,28 | 4,20 | 4,18 | 4,19 | 8.984 | 6.105.381.400 |
| 29/2/2024 | 4,04 | 4,17 | +2,21% | 3,97 | 4,25 | 4,16 | 4,17 | 4,18 | 8.691 | 5.303.868.100 |
| 28/2/2024 | 4,10 | 4,08 | -1,45% | 4,00 | 4,14 | 4,07 | 4,06 | 4,08 | 5.508 | 4.229.157.300 |
| 27/2/2024 | 3,90 | 4,14 | +7,25% | 3,88 | 4,16 | 4,04 | 4,14 | 4,15 | 5.925 | 5.958.630.000 |
| 26/2/2024 | 3,81 | 3,86 | +1,31% | 3,73 | 3,91 | 3,83 | 3,85 | 3,87 | 6.566 | 2.378.123.500 |
| 23/2/2024 | 3,84 | 3,81 | -0,78% | 3,77 | 3,90 | 3,83 | 0,00 | 0,00 | 8.027 | 3.271.323.700 |
| 22/2/2024 | 3,81 | 3,84 | +1,86% | 3,69 | 3,90 | 3,79 | 3,83 | 3,84 | 6.282 | 3.557.794.300 |
| 21/2/2024 | 3,79 | 3,77 | 0,00% | 3,64 | 3,80 | 3,71 | 3,75 | 3,77 | 7.790 | 4.057.304.600 |
| 20/2/2024 | 3,62 | 3,77 | +8,02% | 3,56 | 3,91 | 3,79 | 3,76 | 3,78 | 7.861 | 12.567.167.700 |
| 19/2/2024 | 3,53 | 3,49 | -1,69% | 3,48 | 3,54 | 3,49 | 3,48 | 3,50 | 4.504 | 8.604.472.800 |
| 16/2/2024 | 3,55 | 3,55 | 0,00% | 3,46 | 3,60 | 3,51 | 3,53 | 3,55 | 7.396 | 4.676.316.700 |
| 15/2/2024 | 3,57 | 3,55 | 0,00% | 3,45 | 3,69 | 3,53 | 3,54 | 3,55 | 438 | 4.604.707.800 |
| 14/2/2024 | 3,49 | 3,55 | +0,57% | 3,45 | 3,60 | 3,51 | 3,55 | 3,56 | 6.338 | 2.310.419.400 |
| 9/2/2024 | 3,55 | 3,53 | -1,12% | 3,39 | 3,58 | 3,50 | 0,00 | 0,00 | 9.356 | 5.567.813.300 |
| 8/2/2024 | 3,41 | 3,57 | +3,18% | 3,38 | 3,66 | 3,55 | 3,56 | 3,57 | 5.120 | 8.156.440.900 |
| 7/2/2024 | 3,12 | 3,46 | +9,49% | 3,10 | 3,52 | 3,32 | 3,45 | 3,46 | 3.807 | 9.566.043.600 |
| 6/2/2024 | 3,08 | 3,16 | +2,27% | 3,08 | 3,20 | 3,16 | 3,15 | 3,17 | 6.164 | 3.457.020.600 |
| 5/2/2024 | 3,14 | 3,09 | -1,59% | 3,03 | 3,15 | 3,08 | 3,08 | 3,11 | 9.749 | 5.969.097.900 |
| 2/2/2024 | 3,25 | 3,14 | -3,09% | 3,12 | 3,27 | 3,16 | 3,13 | 3,14 | 8.594 | 3.866.988.500 |
| 1/2/2024 | 3,29 | 3,24 | -1,22% | 3,15 | 3,32 | 3,21 | 3,23 | 3,24 | 917 | 3.972.765.300 |
| 31/1/2024 | 3,25 | 3,28 | +2,18% | 3,24 | 3,43 | 3,33 | 3,28 | 3,29 | 1.027 | 7.410.087.900 |
| 30/1/2024 | 3,36 | 3,21 | -5,03% | 3,18 | 3,37 | 3,23 | 3,21 | 3,22 | 3.581 | 9.886.290.100 |
| 29/1/2024 | 3,40 | 3,38 | -0,59% | 3,36 | 3,47 | 3,41 | 3,38 | 3,40 | 1.253 | 3.207.347.000 |
| 26/1/2024 | 3,46 | 3,40 | -0,87% | 3,35 | 3,47 | 3,39 | 3,40 | 3,42 | 7.443 | 4.903.310.300 |
| 25/1/2024 | 3,46 | 3,43 | 0,00% | 3,40 | 3,53 | 3,45 | 3,43 | 3,44 | 4.725 | 4.600.705.200 |
| 24/1/2024 | 3,57 | 3,43 | -2,56% | 3,40 | 3,59 | 3,46 | 3,43 | 3,44 | 1.893 | 5.548.034.400 |
| 23/1/2024 | 3,50 | 3,52 | +1,73% | 3,47 | 3,63 | 3,54 | 3,52 | 3,53 | 1.918 | 4.359.328.900 |
| 22/1/2024 | 3,56 | 3,46 | -2,54% | 3,41 | 3,59 | 3,48 | 3,45 | 3,46 | 6.921 | 5.146.966.400 |