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.
PGMN3 - PAGUE MENOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,23 | 3,28 | +1,55% | 3,22 | 3,30 | 3,26 | 3,27 | 3,28 | 1.433 | 140.676.500 |
| 16/4/2025 | 3,26 | 3,23 | -1,52% | 3,23 | 3,33 | 3,26 | 3,23 | 3,25 | 2.117 | 236.875.300 |
| 15/4/2025 | 3,38 | 3,28 | -4,37% | 3,24 | 3,40 | 3,29 | 3,28 | 3,29 | 1.923 | 272.010.100 |
| 14/4/2025 | 3,45 | 3,43 | 0,00% | 3,37 | 3,50 | 3,41 | 3,37 | 3,43 | 2.260 | 237.640.100 |
| 11/4/2025 | 3,38 | 3,43 | +2,39% | 3,35 | 3,45 | 3,40 | 3,41 | 3,43 | 2.073 | 200.931.900 |
| 10/4/2025 | 3,38 | 3,35 | -0,89% | 3,32 | 3,42 | 3,37 | 3,35 | 3,36 | 2.316 | 232.953.900 |
| 9/4/2025 | 3,16 | 3,38 | +4,97% | 3,12 | 3,40 | 3,29 | 3,34 | 3,38 | 3.525 | 473.573.200 |
| 8/4/2025 | 3,20 | 3,22 | +0,63% | 3,15 | 3,30 | 3,20 | 3,17 | 3,22 | 2.868 | 339.432.200 |
| 7/4/2025 | 3,17 | 3,20 | +0,31% | 3,04 | 3,24 | 3,15 | 3,20 | 3,21 | 3.382 | 533.673.400 |
| 4/4/2025 | 3,41 | 3,19 | -8,07% | 3,19 | 3,46 | 3,28 | 3,19 | 3,20 | 2.923 | 438.853.200 |
| 3/4/2025 | 3,33 | 3,47 | +2,06% | 3,33 | 3,51 | 3,47 | 3,45 | 3,47 | 2.787 | 508.972.700 |
| 2/4/2025 | 3,42 | 3,40 | 0,00% | 3,35 | 3,45 | 3,39 | 3,38 | 3,40 | 6.021 | 665.541.200 |
| 1/4/2025 | 3,19 | 3,40 | +7,94% | 3,13 | 3,41 | 3,29 | 3,37 | 3,40 | 4.828 | 770.021.500 |
| 31/3/2025 | 3,17 | 3,15 | -1,25% | 3,10 | 3,22 | 3,16 | 3,14 | 3,15 | 4.964 | 746.264.600 |
| 28/3/2025 | 3,12 | 3,19 | 0,00% | 3,11 | 3,22 | 3,17 | 3,18 | 3,19 | 2.219 | 389.848.400 |
| 27/3/2025 | 3,17 | 3,19 | +0,63% | 3,15 | 3,26 | 3,20 | 3,15 | 3,19 | 2.541 | 540.350.100 |
| 26/3/2025 | 3,19 | 3,17 | +0,32% | 3,13 | 3,26 | 3,21 | 3,17 | 3,21 | 1.371 | 273.862.800 |
| 25/3/2025 | 3,16 | 3,16 | -0,32% | 3,13 | 3,24 | 3,18 | 3,14 | 3,16 | 1.520 | 290.873.800 |
| 24/3/2025 | 3,14 | 3,17 | -0,63% | 3,13 | 3,20 | 3,15 | 3,15 | 3,17 | 819 | 163.696.000 |
| 21/3/2025 | 3,16 | 3,19 | +0,95% | 3,14 | 3,22 | 3,17 | 3,18 | 3,19 | 986 | 159.132.000 |
| 20/3/2025 | 3,20 | 3,16 | -2,77% | 3,13 | 3,26 | 3,19 | 3,16 | 3,18 | 1.225 | 255.594.600 |
| 19/3/2025 | 3,06 | 3,25 | +6,21% | 3,05 | 3,25 | 3,17 | 3,22 | 3,25 | 2.299 | 926.126.800 |
| 18/3/2025 | 3,09 | 3,06 | -1,61% | 3,05 | 3,14 | 3,08 | 3,05 | 3,06 | 2.514 | 387.723.600 |
| 17/3/2025 | 3,10 | 3,11 | +1,63% | 3,05 | 3,16 | 3,11 | 3,10 | 3,11 | 2.668 | 490.238.400 |
| 14/3/2025 | 2,96 | 3,06 | +3,03% | 2,95 | 3,18 | 3,09 | 3,06 | 3,07 | 2.548 | 1.014.908.100 |
| 13/3/2025 | 2,99 | 2,97 | +2,06% | 2,88 | 3,00 | 2,94 | 2,95 | 2,97 | 2.469 | 488.535.200 |
| 12/3/2025 | 2,84 | 2,91 | +3,93% | 2,84 | 3,08 | 2,97 | 2,91 | 2,93 | 3.559 | 1.413.092.000 |
| 11/3/2025 | 3,16 | 2,80 | -9,68% | 2,70 | 3,25 | 2,88 | 2,80 | 2,81 | 7.350 | 2.700.811.000 |
| 10/3/2025 | 2,94 | 3,10 | +2,31% | 2,94 | 3,10 | 3,05 | 3,05 | 3,11 | 1.401 | 386.769.800 |
| 7/3/2025 | 2,91 | 3,03 | +4,84% | 2,85 | 3,08 | 3,02 | 3,03 | 3,06 | 4.821 | 631.344.600 |
| 6/3/2025 | 2,79 | 2,89 | +3,96% | 2,79 | 2,93 | 2,88 | 2,89 | 2,90 | 2.460 | 231.567.600 |
| 5/3/2025 | 2,80 | 2,78 | -1,42% | 2,76 | 2,82 | 2,79 | 2,78 | 2,80 | 976 | 135.834.600 |
| 28/2/2025 | 2,86 | 2,82 | -2,42% | 2,77 | 2,91 | 2,82 | 2,80 | 2,82 | 2.172 | 225.437.400 |
| 27/2/2025 | 2,88 | 2,89 | +0,70% | 2,83 | 2,95 | 2,88 | 2,86 | 2,89 | 2.278 | 311.033.300 |
| 26/2/2025 | 2,97 | 2,87 | -1,71% | 2,82 | 2,97 | 2,86 | 2,83 | 2,87 | 1.310 | 335.848.400 |
| 25/2/2025 | 2,90 | 2,92 | +0,34% | 2,90 | 2,96 | 2,93 | 2,91 | 2,92 | 1.500 | 208.127.800 |
| 24/2/2025 | 3,05 | 2,91 | -5,21% | 2,91 | 3,05 | 2,96 | 2,91 | 2,93 | 1.463 | 354.589.900 |
| 21/2/2025 | 3,10 | 3,07 | -0,65% | 3,01 | 3,11 | 3,05 | 3,04 | 3,07 | 3.175 | 306.510.600 |
| 20/2/2025 | 3,13 | 3,09 | -1,59% | 3,08 | 3,16 | 3,10 | 3,09 | 3,11 | 2.183 | 278.455.700 |
| 19/2/2025 | 3,17 | 3,14 | -0,95% | 3,14 | 3,25 | 3,18 | 3,14 | 3,16 | 3.864 | 385.725.100 |
| 18/2/2025 | 3,30 | 3,17 | -3,94% | 3,13 | 3,33 | 3,18 | 3,17 | 3,18 | 4.753 | 675.448.100 |
| 17/2/2025 | 3,26 | 3,30 | -0,90% | 3,26 | 3,43 | 3,34 | 3,29 | 3,32 | 2.567 | 452.440.900 |
| 14/2/2025 | 3,25 | 3,33 | +1,83% | 3,23 | 3,35 | 3,30 | 3,29 | 3,33 | 2.093 | 286.684.800 |
| 13/2/2025 | 3,30 | 3,27 | +0,31% | 3,23 | 3,31 | 3,27 | 3,27 | 3,31 | 2.508 | 257.358.500 |
| 12/2/2025 | 3,29 | 3,26 | -0,91% | 3,24 | 3,37 | 3,29 | 3,26 | 3,29 | 4.221 | 588.230.700 |
| 11/2/2025 | 3,10 | 3,29 | +4,44% | 3,10 | 3,32 | 3,25 | 3,28 | 3,30 | 3.213 | 975.555.200 |
| 10/2/2025 | 3,09 | 3,15 | +1,94% | 3,05 | 3,16 | 3,13 | 3,14 | 3,15 | 2.216 | 246.857.100 |
| 7/2/2025 | 3,10 | 3,09 | -2,22% | 3,07 | 3,16 | 3,11 | 3,09 | 3,10 | 2.629 | 363.822.900 |
| 6/2/2025 | 3,04 | 3,16 | +1,94% | 3,03 | 3,16 | 3,11 | 3,10 | 3,16 | 3.412 | 343.447.400 |
| 5/2/2025 | 3,17 | 3,10 | -0,64% | 3,08 | 3,17 | 3,10 | 3,08 | 3,10 | 1.763 | 198.772.700 |
| 4/2/2025 | 3,13 | 3,12 | +0,32% | 3,07 | 3,19 | 3,14 | 3,12 | 3,13 | 1.693 | 275.050.900 |
| 3/2/2025 | 3,08 | 3,11 | -1,27% | 3,07 | 3,15 | 3,10 | 3,09 | 3,11 | 1.961 | 346.484.000 |
| 31/1/2025 | 3,18 | 3,15 | -0,94% | 3,12 | 3,24 | 3,17 | 3,12 | 3,15 | 3.189 | 512.447.700 |
| 30/1/2025 | 3,09 | 3,18 | +2,91% | 3,09 | 3,19 | 3,15 | 3,16 | 3,18 | 2.146 | 470.480.400 |
| 29/1/2025 | 3,00 | 3,09 | +3,00% | 2,99 | 3,11 | 3,06 | 3,06 | 3,09 | 2.009 | 305.673.200 |
| 28/1/2025 | 3,04 | 3,00 | -1,64% | 2,98 | 3,05 | 3,01 | 3,00 | 3,01 | 1.771 | 229.906.300 |
| 27/1/2025 | 3,06 | 3,05 | -0,33% | 3,01 | 3,09 | 3,04 | 3,05 | 3,06 | 2.171 | 423.030.900 |
| 24/1/2025 | 3,13 | 3,06 | -1,61% | 3,06 | 3,20 | 3,13 | 3,06 | 3,07 | 1.790 | 501.800.600 |
| 23/1/2025 | 3,18 | 3,11 | -2,20% | 3,11 | 3,25 | 3,18 | 3,11 | 3,12 | 1.386 | 191.716.800 |
| 22/1/2025 | 3,08 | 3,18 | +3,58% | 3,04 | 3,26 | 3,17 | 3,17 | 3,18 | 4.481 | 958.748.400 |
| 21/1/2025 | 2,99 | 3,07 | -6,40% | 2,90 | 3,08 | 2,97 | 3,06 | 3,07 | 2.853 | 829.209.200 |
| 20/1/2025 | 3,37 | 3,28 | -2,67% | 3,24 | 3,41 | 3,32 | 3,28 | 3,29 | 2.485 | 709.593.100 |
| 17/1/2025 | 3,40 | 3,37 | -1,46% | 3,30 | 3,42 | 3,35 | 3,36 | 3,37 | 2.645 | 675.230.900 |
| 16/1/2025 | 3,48 | 3,42 | -0,29% | 3,38 | 3,48 | 3,42 | 3,42 | 3,43 | 1.811 | 348.403.300 |
| 15/1/2025 | 3,45 | 3,43 | +0,88% | 3,36 | 3,48 | 3,42 | 3,42 | 3,47 | 2.741 | 510.017.100 |
| 14/1/2025 | 3,36 | 3,40 | +1,19% | 3,33 | 3,46 | 3,41 | 3,40 | 3,42 | 3.121 | 511.719.600 |
| 13/1/2025 | 3,28 | 3,36 | +3,07% | 3,27 | 3,40 | 3,34 | 3,35 | 3,36 | 2.278 | 431.915.000 |
| 10/1/2025 | 3,31 | 3,26 | -1,51% | 3,22 | 3,36 | 3,27 | 3,26 | 3,27 | 1.327 | 217.660.200 |
| 9/1/2025 | 3,35 | 3,31 | -0,60% | 3,29 | 3,38 | 3,32 | 3,31 | 3,33 | 849 | 123.351.800 |
| 8/1/2025 | 3,39 | 3,33 | -2,63% | 3,26 | 3,41 | 3,31 | 3,31 | 3,33 | 2.508 | 278.834.200 |
| 7/1/2025 | 3,26 | 3,42 | +4,27% | 3,26 | 3,49 | 3,41 | 3,40 | 3,42 | 2.555 | 454.419.000 |
| 6/1/2025 | 3,11 | 3,28 | +8,25% | 3,07 | 3,36 | 3,22 | 3,28 | 3,34 | 2.446 | 581.191.500 |
| 3/1/2025 | 3,13 | 3,03 | -3,19% | 3,03 | 3,16 | 3,06 | 3,03 | 3,05 | 972 | 270.966.300 |
| 2/1/2025 | 3,18 | 3,13 | -0,95% | 3,07 | 3,18 | 3,12 | 3,13 | 3,15 | 1.948 | 313.380.800 |
| 30/12/2024 | 3,11 | 3,16 | +1,61% | 3,06 | 3,19 | 3,11 | 3,16 | 3,17 | 1.331 | 159.601.000 |
| 27/12/2024 | 3,13 | 3,11 | +0,32% | 3,05 | 3,15 | 3,08 | 3,09 | 3,11 | 2.596 | 211.057.900 |
| 26/12/2024 | 3,16 | 3,10 | -2,52% | 3,07 | 3,17 | 3,09 | 3,08 | 3,10 | 2.318 | 248.708.900 |
| 23/12/2024 | 3,23 | 3,18 | -2,15% | 3,09 | 3,28 | 3,16 | 3,09 | 3,19 | 1.677 | 197.124.000 |
| 20/12/2024 | 3,15 | 3,25 | +3,50% | 3,13 | 3,28 | 3,21 | 3,23 | 3,25 | 2.613 | 454.048.100 |
| 19/12/2024 | 3,00 | 3,14 | +5,37% | 2,98 | 3,15 | 3,07 | 3,11 | 3,14 | 3.019 | 284.452.900 |
| 18/12/2024 | 3,15 | 2,98 | -4,49% | 2,97 | 3,18 | 3,05 | 2,98 | 3,01 | 1.896 | 519.898.400 |
| 17/12/2024 | 3,17 | 3,12 | +3,31% | 3,05 | 3,19 | 3,12 | 3,12 | 3,16 | 1.106 | 201.662.700 |
| 16/12/2024 | 3,09 | 3,02 | -2,27% | 3,02 | 3,21 | 3,12 | 3,02 | 3,07 | 2.992 | 228.388.500 |
| 13/12/2024 | 3,18 | 3,09 | -2,52% | 3,09 | 3,24 | 3,13 | 3,09 | 3,11 | 1.799 | 186.204.600 |
| 12/12/2024 | 3,38 | 3,17 | -8,65% | 3,13 | 3,38 | 3,21 | 3,17 | 3,20 | 1.444 | 255.551.000 |
| 11/12/2024 | 3,26 | 3,47 | +7,10% | 3,19 | 3,47 | 3,34 | 3,38 | 3,48 | 2.292 | 360.387.700 |
| 10/12/2024 | 3,08 | 3,24 | +5,19% | 3,08 | 3,24 | 3,17 | 3,21 | 3,24 | 1.614 | 188.620.300 |
| 9/12/2024 | 3,10 | 3,08 | -0,65% | 3,07 | 3,22 | 3,11 | 3,08 | 3,11 | 1.108 | 137.995.100 |
| 6/12/2024 | 3,21 | 3,10 | -3,43% | 3,07 | 3,23 | 3,10 | 3,09 | 3,10 | 1.489 | 194.217.200 |
| 5/12/2024 | 3,22 | 3,21 | +1,90% | 3,17 | 3,31 | 3,24 | 3,21 | 3,24 | 1.193 | 197.057.800 |
| 4/12/2024 | 3,20 | 3,15 | -2,17% | 3,15 | 3,25 | 3,18 | 3,15 | 3,18 | 894 | 197.325.200 |
| 3/12/2024 | 3,38 | 3,22 | -4,45% | 3,21 | 3,43 | 3,28 | 3,22 | 3,23 | 1.465 | 279.557.300 |
| 2/12/2024 | 3,46 | 3,37 | -1,17% | 3,31 | 3,49 | 3,36 | 3,37 | 3,40 | 2.282 | 412.678.800 |
| 29/11/2024 | 3,34 | 3,41 | +2,10% | 3,23 | 3,41 | 3,30 | 3,39 | 3,41 | 2.475 | 395.374.000 |
| 28/11/2024 | 3,62 | 3,34 | -7,22% | 3,33 | 3,62 | 3,40 | 3,33 | 3,39 | 2.005 | 658.462.200 |
| 27/11/2024 | 3,68 | 3,60 | -2,17% | 3,57 | 3,74 | 3,64 | 3,60 | 3,61 | 3.975 | 753.794.200 |
| 26/11/2024 | 3,49 | 3,68 | +5,44% | 3,47 | 3,83 | 3,70 | 3,68 | 3,71 | 4.552 | 1.077.012.200 |
| 25/11/2024 | 3,36 | 3,49 | +5,76% | 3,36 | 3,57 | 3,48 | 3,49 | 3,56 | 3.178 | 691.944.600 |
| 22/11/2024 | 3,25 | 3,30 | +3,13% | 3,18 | 3,35 | 3,27 | 3,30 | 3,34 | 1.520 | 389.635.500 |
| 21/11/2024 | 3,28 | 3,20 | -2,14% | 3,18 | 3,28 | 3,22 | 3,20 | 3,26 | 1.397 | 278.490.400 |
| 19/11/2024 | 3,13 | 3,27 | +3,15% | 3,10 | 3,31 | 3,25 | 3,27 | 3,31 | 3.937 | 317.199.800 |
| 18/11/2024 | 3,13 | 3,17 | +1,28% | 3,05 | 3,19 | 3,13 | 3,15 | 3,17 | 2.531 | 337.544.500 |
| 14/11/2024 | 3,17 | 3,13 | -2,19% | 3,09 | 3,25 | 3,16 | 3,13 | 3,14 | 1.239 | 192.252.600 |
| 13/11/2024 | 3,23 | 3,20 | 0,00% | 3,13 | 3,23 | 3,17 | 3,18 | 3,20 | 1.306 | 177.501.800 |
| 12/11/2024 | 3,21 | 3,20 | -1,84% | 3,18 | 3,30 | 3,22 | 3,19 | 3,20 | 851 | 191.438.400 |
| 11/11/2024 | 3,19 | 3,26 | +2,84% | 3,13 | 3,26 | 3,16 | 3,20 | 3,26 | 905 | 168.105.200 |
| 8/11/2024 | 3,25 | 3,17 | -4,23% | 3,14 | 3,28 | 3,19 | 3,17 | 3,19 | 1.456 | 314.744.300 |
| 7/11/2024 | 3,36 | 3,31 | -1,49% | 3,26 | 3,42 | 3,31 | 3,29 | 3,31 | 1.220 | 256.064.300 |
| 6/11/2024 | 3,34 | 3,36 | +0,60% | 3,24 | 3,41 | 3,34 | 3,36 | 3,40 | 1.719 | 401.705.500 |
| 5/11/2024 | 3,22 | 3,34 | +8,09% | 3,10 | 3,38 | 3,27 | 3,32 | 3,34 | 5.519 | 1.139.299.300 |
| 4/11/2024 | 2,85 | 3,09 | +9,19% | 2,83 | 3,09 | 3,01 | 3,06 | 3,09 | 2.038 | 462.664.800 |
| 1/11/2024 | 2,87 | 2,83 | -1,39% | 2,82 | 2,90 | 2,84 | 2,83 | 2,84 | 1.038 | 178.036.100 |
| 31/10/2024 | 2,86 | 2,87 | +1,41% | 2,85 | 2,95 | 2,90 | 2,87 | 2,90 | 1.628 | 254.382.800 |
| 30/10/2024 | 2,84 | 2,83 | -1,05% | 2,82 | 2,89 | 2,87 | 2,83 | 2,87 | 504 | 64.000.500 |
| 29/10/2024 | 2,83 | 2,86 | +0,70% | 2,80 | 2,88 | 2,82 | 2,82 | 2,86 | 1.370 | 68.409.200 |
| 28/10/2024 | 2,83 | 2,84 | +0,71% | 2,82 | 2,89 | 2,84 | 2,84 | 2,85 | 1.079 | 125.432.700 |
| 25/10/2024 | 2,86 | 2,82 | -1,40% | 2,82 | 2,93 | 2,85 | 2,82 | 2,84 | 457 | 61.258.800 |
| 24/10/2024 | 2,82 | 2,86 | +1,42% | 2,77 | 2,88 | 2,84 | 2,86 | 2,87 | 494 | 106.414.100 |
| 23/10/2024 | 2,79 | 2,82 | +1,08% | 2,77 | 2,82 | 2,79 | 2,78 | 2,82 | 225 | 33.780.100 |
| 22/10/2024 | 2,82 | 2,79 | -2,11% | 2,78 | 2,84 | 2,80 | 2,79 | 2,81 | 605 | 62.004.300 |
| 21/10/2024 | 2,86 | 2,85 | +0,71% | 2,80 | 2,86 | 2,82 | 2,81 | 2,85 | 377 | 45.091.000 |
| 18/10/2024 | 2,85 | 2,83 | -1,39% | 2,83 | 2,92 | 2,85 | 2,83 | 2,85 | 348 | 42.164.800 |
| 17/10/2024 | 2,88 | 2,87 | -0,69% | 2,85 | 2,92 | 2,88 | 2,87 | 2,88 | 651 | 64.207.900 |
| 16/10/2024 | 2,87 | 2,89 | +1,40% | 2,83 | 2,93 | 2,89 | 2,89 | 2,91 | 897 | 116.446.300 |
| 15/10/2024 | 2,85 | 2,85 | 0,00% | 2,83 | 2,93 | 2,88 | 2,85 | 2,86 | 1.142 | 182.510.100 |
| 14/10/2024 | 2,68 | 2,85 | +5,56% | 2,68 | 2,85 | 2,77 | 2,82 | 2,85 | 2.250 | 219.333.000 |
| 11/10/2024 | 2,69 | 2,70 | +0,37% | 2,66 | 2,71 | 2,68 | 2,68 | 2,70 | 911 | 81.548.600 |
| 10/10/2024 | 2,70 | 2,69 | -0,74% | 2,69 | 2,76 | 2,72 | 2,69 | 2,70 | 1.200 | 128.122.400 |
| 9/10/2024 | 2,74 | 2,71 | -1,45% | 2,70 | 2,76 | 2,72 | 2,71 | 2,74 | 849 | 108.843.700 |
| 8/10/2024 | 2,71 | 2,75 | +1,48% | 2,67 | 2,76 | 2,73 | 2,73 | 2,75 | 742 | 94.553.500 |
| 7/10/2024 | 2,74 | 2,71 | -1,09% | 2,66 | 2,75 | 2,69 | 2,70 | 2,71 | 1.290 | 116.704.900 |
| 4/10/2024 | 2,62 | 2,74 | +4,58% | 2,61 | 2,74 | 2,69 | 2,72 | 2,74 | 1.620 | 164.315.600 |
| 3/10/2024 | 2,73 | 2,62 | -3,68% | 2,59 | 2,73 | 2,64 | 2,61 | 2,62 | 1.450 | 143.962.900 |
| 2/10/2024 | 2,67 | 2,72 | +1,87% | 2,66 | 2,75 | 2,71 | 2,71 | 2,72 | 1.037 | 93.234.300 |
| 1/10/2024 | 2,62 | 2,67 | +2,30% | 2,62 | 2,68 | 2,65 | 2,65 | 2,67 | 1.201 | 174.487.900 |
| 30/9/2024 | 2,66 | 2,61 | -0,76% | 2,58 | 2,68 | 2,62 | 2,61 | 2,63 | 1.018 | 82.767.900 |
| 26/9/2024 | 2,65 | 2,63 | 0,00% | 2,61 | 2,69 | 2,64 | 2,63 | 2,65 | 1.911 | 142.979.100 |
| 25/9/2024 | 2,70 | 2,63 | -2,23% | 2,63 | 2,73 | 2,65 | 2,62 | 2,64 | 1.230 | 177.131.700 |
| 24/9/2024 | 2,71 | 2,69 | -0,37% | 2,67 | 2,76 | 2,70 | 2,69 | 2,70 | 1.298 | 135.489.600 |
| 23/9/2024 | 2,67 | 2,70 | +1,12% | 2,60 | 2,71 | 2,67 | 2,68 | 2,70 | 1.759 | 160.519.300 |
| 20/9/2024 | 2,78 | 2,67 | -2,20% | 2,57 | 2,78 | 2,65 | 2,67 | 2,68 | 5.281 | 1.996.901.500 |
| 19/9/2024 | 2,94 | 2,73 | -4,88% | 2,73 | 2,94 | 2,80 | 2,73 | 2,78 | 1.986 | 242.777.200 |
| 18/9/2024 | 2,86 | 2,87 | -0,35% | 2,85 | 2,95 | 2,89 | 2,87 | 2,88 | 1.237 | 153.790.200 |
| 17/9/2024 | 2,88 | 2,88 | -0,69% | 2,85 | 2,92 | 2,87 | 2,86 | 2,88 | 1.488 | 113.176.500 |
| 16/9/2024 | 2,98 | 2,90 | -2,68% | 2,89 | 2,98 | 2,92 | 2,90 | 2,91 | 1.401 | 107.495.600 |
| 13/9/2024 | 2,89 | 2,98 | +3,11% | 2,89 | 2,99 | 2,95 | 2,95 | 2,98 | 1.491 | 123.166.300 |
| 12/9/2024 | 2,95 | 2,89 | -1,70% | 2,86 | 2,95 | 2,89 | 2,89 | 2,90 | 2.154 | 195.385.900 |
| 11/9/2024 | 2,95 | 2,94 | -1,01% | 2,91 | 3,01 | 2,93 | 2,93 | 2,94 | 2.231 | 168.423.100 |
| 10/9/2024 | 3,01 | 2,97 | -1,00% | 2,92 | 3,01 | 2,94 | 2,93 | 2,97 | 1.682 | 159.508.900 |
| 9/9/2024 | 3,11 | 3,00 | -3,23% | 2,97 | 3,12 | 3,02 | 2,99 | 3,00 | 3.172 | 248.256.800 |
| 6/9/2024 | 3,12 | 3,10 | -0,64% | 3,07 | 3,21 | 3,13 | 3,10 | 3,11 | 2.300 | 271.240.900 |
| 5/9/2024 | 3,05 | 3,12 | +0,97% | 3,05 | 3,12 | 3,08 | 3,07 | 3,12 | 2.409 | 202.789.900 |
| 4/9/2024 | 3,04 | 3,09 | +1,64% | 3,04 | 3,15 | 3,10 | 3,09 | 3,10 | 1.953 | 211.532.400 |
| 3/9/2024 | 3,10 | 3,04 | -1,94% | 3,02 | 3,14 | 3,06 | 3,04 | 3,06 | 3.490 | 278.354.600 |
| 2/9/2024 | 3,03 | 3,10 | +0,65% | 3,01 | 3,14 | 3,08 | 3,10 | 3,12 | 3.350 | 278.159.000 |
| 30/8/2024 | 3,15 | 3,08 | -2,22% | 3,04 | 3,16 | 3,08 | 3,07 | 3,09 | 3.648 | 361.633.200 |
| 29/8/2024 | 3,21 | 3,15 | -2,48% | 3,10 | 3,24 | 3,15 | 3,15 | 3,17 | 2.344 | 307.872.200 |
| 28/8/2024 | 3,26 | 3,23 | -1,52% | 3,16 | 3,27 | 3,21 | 3,23 | 3,26 | 2.372 | 244.457.100 |
| 27/8/2024 | 3,30 | 3,28 | -0,61% | 3,21 | 3,33 | 3,24 | 3,28 | 3,29 | 1.978 | 203.071.800 |
| 26/8/2024 | 3,38 | 3,30 | -2,65% | 3,26 | 3,38 | 3,28 | 3,30 | 3,31 | 2.464 | 198.324.100 |
| 23/8/2024 | 3,24 | 3,39 | +4,31% | 3,17 | 3,39 | 3,32 | 3,38 | 3,39 | 2.493 | 300.991.100 |
| 22/8/2024 | 3,43 | 3,25 | -5,80% | 3,23 | 3,45 | 3,29 | 3,24 | 3,25 | 1.298 | 226.991.400 |
| 21/8/2024 | 3,30 | 3,45 | +3,60% | 3,30 | 3,45 | 3,39 | 3,44 | 3,45 | 2.119 | 329.374.000 |
| 20/8/2024 | 3,27 | 3,33 | +0,91% | 3,26 | 3,36 | 3,31 | 3,32 | 3,33 | 3.143 | 306.965.700 |
| 19/8/2024 | 3,00 | 3,30 | +9,63% | 2,98 | 3,30 | 3,16 | 3,29 | 3,30 | 1.652 | 522.348.000 |
| 16/8/2024 | 3,01 | 3,01 | -0,66% | 2,96 | 3,05 | 3,00 | 3,01 | 3,02 | 1.312 | 193.950.900 |
| 15/8/2024 | 2,96 | 3,03 | +3,06% | 2,92 | 3,06 | 3,00 | 3,00 | 3,03 | 1.549 | 222.054.100 |
| 14/8/2024 | 2,92 | 2,94 | 0,00% | 2,91 | 3,01 | 2,96 | 2,94 | 2,96 | 759 | 121.412.200 |
| 13/8/2024 | 3,00 | 2,94 | -2,97% | 2,90 | 3,02 | 2,94 | 2,93 | 2,94 | 1.261 | 226.945.200 |
| 12/8/2024 | 3,03 | 3,03 | +0,33% | 2,97 | 3,10 | 3,03 | 2,99 | 3,03 | 2.279 | 239.453.600 |
| 9/8/2024 | 2,90 | 3,02 | +3,42% | 2,87 | 3,09 | 3,01 | 3,02 | 3,03 | 6.751 | 659.015.600 |
| 8/8/2024 | 2,85 | 2,92 | +2,82% | 2,82 | 2,95 | 2,89 | 2,89 | 2,92 | 3.880 | 361.954.900 |
| 7/8/2024 | 2,72 | 2,84 | +5,19% | 2,69 | 2,85 | 2,81 | 2,83 | 2,84 | 3.701 | 739.704.500 |
| 6/8/2024 | 2,65 | 2,70 | +3,45% | 2,64 | 2,85 | 2,71 | 2,69 | 2,70 | 4.816 | 749.481.800 |
| 5/8/2024 | 2,52 | 2,61 | +0,77% | 2,47 | 2,63 | 2,55 | 2,60 | 2,61 | 1.343 | 185.879.400 |
| 2/8/2024 | 2,51 | 2,59 | +2,37% | 2,51 | 2,61 | 2,55 | 2,57 | 2,59 | 630 | 84.768.700 |
| 1/8/2024 | 2,59 | 2,53 | -0,78% | 2,50 | 2,62 | 2,54 | 2,53 | 2,54 | 575 | 89.590.900 |
| 31/7/2024 | 2,50 | 2,55 | +1,59% | 2,49 | 2,58 | 2,54 | 2,55 | 2,56 | 813 | 92.978.600 |
| 30/7/2024 | 2,48 | 2,51 | +1,21% | 2,42 | 2,51 | 2,45 | 2,49 | 2,51 | 1.060 | 119.036.300 |
| 29/7/2024 | 2,59 | 2,48 | -4,25% | 2,46 | 2,59 | 2,49 | 2,48 | 2,49 | 1.697 | 172.824.700 |
| 26/7/2024 | 2,52 | 2,59 | +2,78% | 2,51 | 2,62 | 2,57 | 2,59 | 2,62 | 515 | 98.965.400 |
| 25/7/2024 | 2,57 | 2,52 | -1,18% | 2,48 | 2,57 | 2,50 | 2,48 | 2,52 | 1.123 | 118.051.000 |
| 24/7/2024 | 2,63 | 2,55 | -3,41% | 2,55 | 2,64 | 2,58 | 2,55 | 2,57 | 1.421 | 159.642.900 |
| 23/7/2024 | 2,74 | 2,64 | -5,04% | 2,64 | 2,74 | 2,67 | 2,64 | 2,65 | 795 | 220.697.600 |
| 22/7/2024 | 2,65 | 2,78 | 0,00% | 2,64 | 2,78 | 2,70 | 2,77 | 2,78 | 1.086 | 255.910.900 |
| 19/7/2024 | 2,80 | 2,78 | -1,42% | 2,76 | 2,91 | 2,79 | 2,78 | 2,79 | 1.042 | 195.221.500 |
| 18/7/2024 | 3,01 | 2,82 | -5,69% | 2,80 | 3,02 | 2,87 | 2,82 | 2,83 | 3.258 | 471.221.700 |
| 17/7/2024 | 2,87 | 2,99 | +4,91% | 2,83 | 3,02 | 2,94 | 2,98 | 2,99 | 2.840 | 840.353.300 |
| 16/7/2024 | 2,82 | 2,85 | 0,00% | 2,79 | 2,88 | 2,84 | 2,85 | 2,86 | 1.069 | 122.449.800 |
| 15/7/2024 | 2,79 | 2,85 | +2,52% | 2,75 | 2,85 | 2,78 | 2,81 | 2,85 | 1.202 | 177.064.700 |
| 12/7/2024 | 2,89 | 2,78 | -3,47% | 2,76 | 2,91 | 2,80 | 2,78 | 2,80 | 1.784 | 261.581.400 |
| 11/7/2024 | 2,76 | 2,88 | +4,35% | 2,74 | 2,88 | 2,82 | 2,86 | 2,88 | 1.557 | 257.099.500 |
| 10/7/2024 | 2,68 | 2,76 | +2,99% | 2,67 | 2,78 | 2,72 | 2,71 | 2,76 | 1.097 | 218.926.600 |
| 9/7/2024 | 2,70 | 2,68 | -0,74% | 2,63 | 2,70 | 2,66 | 2,67 | 2,69 | 666 | 109.807.700 |
| 8/7/2024 | 2,73 | 2,70 | -1,10% | 2,64 | 2,75 | 2,67 | 2,69 | 2,70 | 1.337 | 120.894.000 |
| 5/7/2024 | 2,72 | 2,73 | +0,74% | 2,69 | 2,79 | 2,74 | 2,73 | 2,75 | 1.147 | 228.798.200 |
| 4/7/2024 | 2,70 | 2,71 | +1,50% | 2,65 | 2,74 | 2,71 | 2,71 | 2,72 | 1.008 | 255.573.200 |
| 3/7/2024 | 2,54 | 2,67 | +5,12% | 2,54 | 2,70 | 2,64 | 2,66 | 2,68 | 1.594 | 370.454.500 |
| 2/7/2024 | 2,55 | 2,54 | -0,39% | 2,49 | 2,58 | 2,52 | 2,53 | 2,54 | 1.019 | 158.838.400 |
| 1/7/2024 | 2,56 | 2,55 | 0,00% | 2,48 | 2,60 | 2,55 | 2,54 | 2,56 | 1.334 | 219.193.500 |
| 28/6/2024 | 2,57 | 2,55 | -0,78% | 2,47 | 2,60 | 2,52 | 2,51 | 2,55 | 1.115 | 183.949.000 |
| 27/6/2024 | 2,48 | 2,57 | +5,33% | 2,43 | 2,57 | 2,49 | 2,56 | 2,57 | 1.444 | 158.823.000 |
| 26/6/2024 | 2,45 | 2,44 | -0,41% | 2,37 | 2,49 | 2,43 | 2,44 | 2,45 | 1.824 | 166.992.200 |
| 25/6/2024 | 2,40 | 2,45 | +3,38% | 2,35 | 2,49 | 2,42 | 2,44 | 2,45 | 2.032 | 255.695.500 |
| 24/6/2024 | 2,30 | 2,37 | +3,04% | 2,27 | 2,37 | 2,31 | 2,36 | 2,37 | 656 | 70.140.800 |
| 21/6/2024 | 2,23 | 2,30 | +4,07% | 2,21 | 2,30 | 2,25 | 2,28 | 2,30 | 1.163 | 100.901.700 |
| 20/6/2024 | 2,24 | 2,21 | -0,45% | 2,19 | 2,29 | 2,24 | 2,21 | 2,23 | 1.056 | 116.399.900 |
| 19/6/2024 | 2,23 | 2,22 | -0,89% | 2,19 | 2,25 | 2,21 | 2,21 | 2,22 | 591 | 49.626.900 |
| 18/6/2024 | 2,19 | 2,24 | +1,82% | 2,16 | 2,26 | 2,22 | 2,21 | 2,24 | 748 | 62.324.600 |
| 17/6/2024 | 2,24 | 2,20 | -1,79% | 2,20 | 2,25 | 2,21 | 2,20 | 2,21 | 745 | 77.719.400 |
| 14/6/2024 | 2,26 | 2,24 | -0,44% | 2,23 | 2,29 | 2,25 | 2,24 | 2,26 | 944 | 94.752.300 |
| 13/6/2024 | 2,31 | 2,25 | -2,17% | 2,23 | 2,31 | 2,25 | 2,24 | 2,25 | 809 | 75.515.600 |
| 12/6/2024 | 2,34 | 2,30 | -1,29% | 2,26 | 2,40 | 2,31 | 2,29 | 2,30 | 1.155 | 144.279.400 |
| 11/6/2024 | 2,28 | 2,33 | +2,64% | 2,26 | 2,34 | 2,30 | 2,33 | 2,34 | 1.181 | 107.306.100 |
| 10/6/2024 | 2,38 | 2,27 | -3,81% | 2,25 | 2,38 | 2,27 | 2,26 | 2,27 | 2.039 | 149.019.600 |
| 7/6/2024 | 2,33 | 2,36 | +1,29% | 2,31 | 2,38 | 2,35 | 2,35 | 2,36 | 1.994 | 115.631.900 |
| 6/6/2024 | 2,30 | 2,33 | +0,87% | 2,29 | 2,36 | 2,33 | 2,32 | 2,33 | 602 | 62.954.700 |
| 5/6/2024 | 2,33 | 2,31 | -0,86% | 2,28 | 2,34 | 2,30 | 2,30 | 2,31 | 681 | 53.007.500 |
| 4/6/2024 | 2,39 | 2,33 | -2,10% | 2,32 | 2,39 | 2,34 | 2,33 | 2,34 | 818 | 61.049.000 |
| 3/6/2024 | 2,30 | 2,38 | +3,93% | 2,26 | 2,43 | 2,34 | 2,36 | 2,38 | 2.007 | 269.568.500 |
| 31/5/2024 | 2,37 | 2,29 | -2,55% | 2,28 | 2,37 | 2,30 | 2,29 | 2,31 | 1.615 | 216.709.100 |
| 29/5/2024 | 2,45 | 2,35 | -5,24% | 2,31 | 2,46 | 2,38 | 2,35 | 2,37 | 2.587 | 399.853.700 |
| 28/5/2024 | 2,50 | 2,48 | -0,80% | 2,45 | 2,53 | 2,47 | 2,47 | 2,48 | 1.353 | 156.544.900 |
| 27/5/2024 | 2,44 | 2,50 | +1,63% | 2,44 | 2,50 | 2,45 | 2,49 | 2,50 | 673 | 71.274.400 |
| 24/5/2024 | 2,51 | 2,46 | -1,20% | 2,45 | 2,51 | 2,46 | 2,45 | 2,46 | 1.103 | 168.643.000 |
| 23/5/2024 | 2,47 | 2,49 | +0,81% | 2,43 | 2,49 | 2,45 | 2,48 | 2,49 | 1.570 | 125.924.800 |
| 22/5/2024 | 2,56 | 2,47 | -3,52% | 2,46 | 2,56 | 2,49 | 2,46 | 2,47 | 1.329 | 154.523.900 |
| 21/5/2024 | 2,59 | 2,56 | -0,78% | 2,50 | 2,59 | 2,53 | 2,52 | 2,56 | 1.454 | 200.888.000 |
| 20/5/2024 | 2,54 | 2,58 | +1,57% | 2,50 | 2,62 | 2,56 | 2,55 | 2,58 | 1.284 | 255.003.600 |
| 17/5/2024 | 2,52 | 2,54 | +1,60% | 2,49 | 2,54 | 2,52 | 2,53 | 2,54 | 1.039 | 105.946.400 |
| 16/5/2024 | 2,52 | 2,50 | -1,57% | 2,50 | 2,54 | 2,50 | 2,50 | 2,51 | 1.390 | 178.561.000 |
| 15/5/2024 | 2,51 | 2,54 | +1,20% | 2,48 | 2,55 | 2,50 | 2,51 | 2,54 | 1.776 | 127.905.300 |
| 14/5/2024 | 2,50 | 2,51 | +0,40% | 2,46 | 2,52 | 2,49 | 2,50 | 2,51 | 1.093 | 92.797.800 |
| 13/5/2024 | 2,49 | 2,50 | +2,04% | 2,45 | 2,51 | 2,48 | 2,49 | 2,50 | 787 | 60.155.500 |
| 10/5/2024 | 2,54 | 2,45 | -3,16% | 2,45 | 2,55 | 2,49 | 2,45 | 2,49 | 1.694 | 135.936.700 |
| 9/5/2024 | 2,51 | 2,53 | 0,00% | 2,48 | 2,54 | 2,50 | 2,53 | 2,54 | 2.189 | 175.988.300 |
| 8/5/2024 | 2,51 | 2,53 | -0,39% | 2,50 | 2,57 | 2,52 | 2,52 | 2,53 | 1.359 | 115.487.700 |
| 7/5/2024 | 2,59 | 2,54 | -3,05% | 2,52 | 2,65 | 2,56 | 2,53 | 2,54 | 1.256 | 226.682.800 |
| 6/5/2024 | 2,62 | 2,62 | 0,00% | 2,58 | 2,66 | 2,62 | 2,62 | 2,63 | 1.294 | 148.799.600 |
| 3/5/2024 | 2,57 | 2,62 | +2,75% | 2,54 | 2,66 | 2,62 | 2,61 | 2,63 | 1.986 | 285.905.200 |
| 2/5/2024 | 2,57 | 2,55 | +0,79% | 2,53 | 2,60 | 2,54 | 2,54 | 2,55 | 1.591 | 113.850.500 |
| 30/4/2024 | 2,64 | 2,53 | -4,53% | 2,51 | 2,65 | 2,56 | 2,53 | 2,54 | 2.493 | 215.461.900 |
| 29/4/2024 | 2,59 | 2,65 | +3,11% | 2,59 | 2,65 | 2,60 | 2,63 | 2,65 | 833 | 142.375.900 |
| 26/4/2024 | 2,51 | 2,57 | +3,63% | 2,50 | 2,58 | 2,54 | 2,55 | 2,57 | 990 | 171.347.100 |
| 25/4/2024 | 2,48 | 2,48 | +0,40% | 2,43 | 2,51 | 2,46 | 2,45 | 2,48 | 1.710 | 129.789.100 |
| 24/4/2024 | 2,54 | 2,47 | -2,76% | 2,45 | 2,56 | 2,51 | 2,46 | 2,49 | 1.519 | 113.854.000 |
| 23/4/2024 | 2,57 | 2,54 | -0,78% | 2,51 | 2,58 | 2,55 | 2,54 | 2,55 | 983 | 84.494.000 |
| 22/4/2024 | 2,65 | 2,56 | -4,12% | 2,53 | 2,65 | 2,56 | 2,56 | 2,58 | 1.767 | 211.324.900 |
| 19/4/2024 | 2,52 | 2,67 | +6,37% | 2,51 | 2,67 | 2,56 | 2,65 | 2,67 | 1.717 | 239.343.300 |