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.
PGMN3F - PAGUE MENOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 31/1/2025 | 3,17 | 3,10 | -0,96% | 3,10 | 3,23 | 3,17 | 3,10 | 3,17 | 608 | 1.336.460 |
| 30/1/2025 | 3,09 | 3,13 | +2,62% | 3,09 | 3,19 | 3,15 | 3,13 | 3,18 | 523 | 1.879.067 |
| 29/1/2025 | 3,04 | 3,05 | +0,66% | 3,00 | 3,11 | 3,05 | 3,05 | 3,09 | 361 | 1.494.465 |
| 28/1/2025 | 3,01 | 3,03 | -0,66% | 2,99 | 3,05 | 3,01 | 3,00 | 3,03 | 351 | 1.517.170 |
| 27/1/2025 | 3,06 | 3,05 | -1,61% | 3,00 | 3,09 | 3,04 | 3,05 | 3,08 | 458 | 1.912.377 |
| 24/1/2025 | 3,11 | 3,10 | -0,64% | 3,06 | 3,20 | 3,13 | 3,07 | 3,10 | 392 | 1.441.934 |
| 23/1/2025 | 3,18 | 3,12 | -3,70% | 3,10 | 3,25 | 3,17 | 3,12 | 3,13 | 344 | 1.373.096 |
| 22/1/2025 | 3,04 | 3,24 | +6,93% | 3,02 | 3,25 | 3,17 | 3,20 | 3,24 | 708 | 3.768.125 |
| 21/1/2025 | 3,10 | 3,03 | -8,18% | 2,90 | 3,10 | 2,97 | 3,03 | 3,04 | 1.049 | 4.586.767 |
| 20/1/2025 | 3,41 | 3,30 | -3,23% | 3,24 | 3,41 | 3,32 | 3,29 | 3,30 | 1.444 | 5.710.051 |
| 17/1/2025 | 3,46 | 3,41 | -0,29% | 3,32 | 3,46 | 3,36 | 3,37 | 3,41 | 646 | 4.165.510 |
| 16/1/2025 | 3,50 | 3,42 | -1,72% | 3,39 | 3,50 | 3,42 | 3,42 | 3,44 | 469 | 2.189.279 |
| 15/1/2025 | 3,40 | 3,48 | +0,87% | 3,36 | 3,49 | 3,42 | 3,40 | 3,49 | 450 | 2.747.515 |
| 14/1/2025 | 3,40 | 3,45 | +1,47% | 3,34 | 3,46 | 3,41 | 3,40 | 3,45 | 563 | 2.634.661 |
| 13/1/2025 | 3,30 | 3,40 | +4,29% | 3,27 | 3,40 | 3,33 | 3,36 | 3,40 | 553 | 2.463.673 |
| 10/1/2025 | 3,31 | 3,26 | -2,10% | 3,23 | 3,35 | 3,29 | 3,26 | 3,29 | 723 | 2.099.198 |
| 9/1/2025 | 3,36 | 3,33 | +0,30% | 3,28 | 3,37 | 3,32 | 3,31 | 3,33 | 527 | 1.496.675 |
| 8/1/2025 | 3,42 | 3,32 | -4,87% | 3,26 | 3,44 | 3,32 | 3,27 | 3,33 | 451 | 2.144.467 |
| 7/1/2025 | 3,28 | 3,49 | +4,49% | 3,28 | 3,49 | 3,41 | 3,41 | 3,49 | 735 | 2.643.824 |
| 6/1/2025 | 3,14 | 3,34 | +7,74% | 3,05 | 3,38 | 3,21 | 3,27 | 3,34 | 797 | 3.192.825 |
| 3/1/2025 | 3,15 | 3,10 | -0,32% | 3,01 | 3,18 | 3,08 | 3,03 | 3,10 | 379 | 1.725.611 |
| 2/1/2025 | 3,18 | 3,11 | -2,51% | 3,08 | 3,18 | 3,12 | 3,11 | 3,18 | 334 | 1.252.170 |
| 30/12/2024 | 3,17 | 3,19 | +1,92% | 3,06 | 3,20 | 3,10 | 3,14 | 3,20 | 406 | 1.115.906 |
| 27/12/2024 | 3,06 | 3,13 | +1,62% | 3,05 | 3,13 | 3,08 | 3,07 | 3,13 | 322 | 1.080.546 |
| 26/12/2024 | 3,22 | 3,08 | -0,96% | 3,07 | 3,22 | 3,10 | 3,08 | 3,16 | 400 | 1.713.322 |
| 23/12/2024 | 3,26 | 3,11 | -4,31% | 3,10 | 3,28 | 3,17 | 3,11 | 3,13 | 311 | 1.301.245 |
| 20/12/2024 | 3,13 | 3,25 | +5,86% | 3,13 | 3,28 | 3,20 | 3,24 | 3,25 | 400 | 1.529.716 |
| 19/12/2024 | 3,00 | 3,07 | +2,33% | 2,98 | 3,15 | 3,05 | 3,07 | 3,15 | 341 | 1.025.958 |
| 18/12/2024 | 3,16 | 3,00 | -3,85% | 2,96 | 3,19 | 3,07 | 3,00 | 3,02 | 479 | 2.319.097 |
| 17/12/2024 | 3,09 | 3,12 | +2,30% | 3,06 | 3,26 | 3,12 | 3,12 | 3,17 | 523 | 1.872.014 |
| 16/12/2024 | 3,09 | 3,05 | -0,97% | 3,05 | 3,20 | 3,11 | 3,05 | 3,09 | 359 | 1.209.512 |
| 13/12/2024 | 3,25 | 3,08 | -5,23% | 3,08 | 3,25 | 3,13 | 3,08 | 3,11 | 270 | 1.157.177 |
| 12/12/2024 | 3,48 | 3,25 | -5,80% | 3,15 | 3,48 | 3,23 | 3,20 | 3,25 | 977 | 1.725.433 |
| 11/12/2024 | 3,25 | 3,45 | +8,49% | 3,19 | 3,47 | 3,32 | 3,35 | 3,45 | 296 | 1.139.011 |
| 10/12/2024 | 3,06 | 3,18 | +2,58% | 3,06 | 3,24 | 3,17 | 3,18 | 3,25 | 280 | 952.684 |
| 9/12/2024 | 3,19 | 3,10 | -1,59% | 3,07 | 3,21 | 3,12 | 3,08 | 3,10 | 259 | 1.536.194 |
| 6/12/2024 | 3,21 | 3,15 | -1,56% | 3,07 | 3,24 | 3,13 | 3,10 | 3,16 | 352 | 1.031.552 |
| 5/12/2024 | 3,15 | 3,20 | +1,59% | 3,15 | 3,31 | 3,24 | 3,20 | 3,29 | 345 | 1.006.042 |
| 4/12/2024 | 3,22 | 3,15 | -3,96% | 3,15 | 3,26 | 3,20 | 3,15 | 3,19 | 209 | 916.306 |
| 3/12/2024 | 3,36 | 3,28 | -2,38% | 3,22 | 3,43 | 3,27 | 3,22 | 3,28 | 297 | 996.274 |
| 2/12/2024 | 3,27 | 3,36 | +3,07% | 3,26 | 3,49 | 3,35 | 3,36 | 3,41 | 378 | 1.539.615 |
| 29/11/2024 | 3,34 | 3,26 | -1,21% | 3,24 | 3,39 | 3,30 | 3,26 | 3,40 | 333 | 1.512.227 |
| 28/11/2024 | 3,63 | 3,30 | -8,08% | 3,30 | 3,65 | 3,41 | 3,30 | 3,37 | 312 | 1.440.719 |
| 27/11/2024 | 3,68 | 3,59 | -3,23% | 3,56 | 3,76 | 3,65 | 3,59 | 3,60 | 379 | 2.666.844 |
| 26/11/2024 | 3,54 | 3,71 | +3,92% | 3,49 | 3,82 | 3,70 | 3,66 | 3,71 | 612 | 3.742.310 |
| 25/11/2024 | 3,32 | 3,57 | +8,84% | 3,25 | 3,57 | 3,47 | 3,50 | 3,57 | 495 | 2.991.066 |
| 22/11/2024 | 3,30 | 3,28 | -0,30% | 3,18 | 3,34 | 3,26 | 3,28 | 3,35 | 272 | 1.154.072 |
| 21/11/2024 | 3,27 | 3,29 | -0,60% | 3,18 | 3,29 | 3,22 | 3,22 | 3,29 | 247 | 910.225 |
| 19/11/2024 | 3,13 | 3,31 | +3,12% | 3,10 | 3,31 | 3,24 | 3,23 | 3,31 | 223 | 932.958 |
| 18/11/2024 | 3,12 | 3,21 | +0,94% | 3,06 | 3,21 | 3,11 | 3,13 | 3,21 | 357 | 1.342.834 |
| 14/11/2024 | 3,13 | 3,18 | +1,60% | 3,13 | 3,24 | 3,18 | 3,14 | 3,18 | 276 | 815.775 |
| 13/11/2024 | 3,18 | 3,13 | -1,88% | 3,13 | 3,22 | 3,16 | 3,13 | 3,21 | 209 | 1.024.348 |
| 12/11/2024 | 3,19 | 3,19 | +1,27% | 3,17 | 3,30 | 3,22 | 3,19 | 3,20 | 212 | 1.300.262 |
| 11/11/2024 | 3,27 | 3,15 | -2,48% | 3,13 | 3,28 | 3,16 | 3,15 | 3,19 | 246 | 1.282.231 |
| 8/11/2024 | 3,31 | 3,23 | -3,00% | 3,15 | 3,31 | 3,20 | 3,17 | 3,23 | 246 | 1.048.023 |
| 7/11/2024 | 3,40 | 3,33 | -2,92% | 3,25 | 3,41 | 3,32 | 3,26 | 3,33 | 232 | 1.197.572 |
| 6/11/2024 | 3,21 | 3,43 | +7,19% | 3,21 | 3,43 | 3,34 | 3,34 | 3,43 | 479 | 2.119.255 |
| 5/11/2024 | 3,09 | 3,20 | +3,90% | 3,09 | 3,38 | 3,26 | 3,19 | 3,35 | 819 | 4.585.548 |
| 4/11/2024 | 2,85 | 3,08 | +9,22% | 2,82 | 3,09 | 3,00 | 3,06 | 3,08 | 378 | 1.913.451 |
| 1/11/2024 | 2,89 | 2,82 | -1,40% | 2,82 | 2,91 | 2,84 | 2,82 | 2,85 | 280 | 927.506 |
| 31/10/2024 | 2,88 | 2,86 | +0,35% | 2,85 | 2,95 | 2,89 | 2,86 | 2,93 | 398 | 1.752.122 |
| 30/10/2024 | 2,86 | 2,85 | 0,00% | 2,82 | 2,90 | 2,86 | 2,85 | 2,87 | 182 | 781.559 |
| 29/10/2024 | 2,82 | 2,85 | +0,35% | 2,81 | 2,88 | 2,82 | 2,85 | 2,86 | 252 | 789.767 |
| 28/10/2024 | 2,82 | 2,84 | +0,71% | 2,82 | 2,88 | 2,84 | 2,83 | 2,84 | 273 | 842.499 |
| 25/10/2024 | 2,85 | 2,82 | -0,35% | 2,82 | 2,92 | 2,86 | 2,82 | 2,85 | 223 | 527.387 |
| 24/10/2024 | 2,82 | 2,83 | +1,80% | 2,77 | 2,88 | 2,83 | 2,83 | 2,87 | 186 | 722.776 |
| 23/10/2024 | 2,82 | 2,78 | -0,36% | 2,77 | 2,82 | 2,79 | 2,78 | 2,80 | 145 | 579.015 |
| 22/10/2024 | 2,80 | 2,79 | -0,36% | 2,78 | 2,83 | 2,80 | 2,79 | 2,84 | 188 | 691.388 |
| 21/10/2024 | 2,86 | 2,80 | -0,36% | 2,80 | 2,87 | 2,82 | 2,80 | 2,82 | 200 | 934.378 |
| 18/10/2024 | 2,89 | 2,81 | -2,09% | 2,81 | 2,92 | 2,85 | 2,81 | 2,85 | 191 | 640.140 |
| 17/10/2024 | 2,92 | 2,87 | -1,03% | 2,86 | 2,92 | 2,88 | 2,87 | 2,89 | 156 | 508.900 |
| 16/10/2024 | 2,80 | 2,90 | +2,84% | 2,80 | 2,94 | 2,89 | 2,90 | 2,93 | 263 | 1.212.990 |
| 15/10/2024 | 2,78 | 2,82 | +0,36% | 2,78 | 2,93 | 2,88 | 2,82 | 2,85 | 354 | 1.416.804 |
| 14/10/2024 | 2,66 | 2,81 | +5,24% | 2,66 | 2,85 | 2,77 | 2,81 | 2,83 | 392 | 1.506.821 |
| 11/10/2024 | 2,72 | 2,67 | -0,74% | 2,66 | 2,72 | 2,68 | 2,67 | 2,71 | 298 | 874.392 |
| 10/10/2024 | 2,74 | 2,69 | -0,37% | 2,69 | 2,76 | 2,72 | 2,69 | 2,72 | 264 | 1.364.491 |
| 9/10/2024 | 2,77 | 2,70 | -0,74% | 2,70 | 2,77 | 2,72 | 2,70 | 2,75 | 266 | 833.635 |
| 8/10/2024 | 2,71 | 2,72 | +1,49% | 2,67 | 2,77 | 2,73 | 2,72 | 2,74 | 228 | 899.143 |
| 7/10/2024 | 2,74 | 2,68 | -2,55% | 2,67 | 2,76 | 2,69 | 2,68 | 2,71 | 369 | 1.030.500 |
| 4/10/2024 | 2,65 | 2,75 | +4,56% | 2,61 | 2,75 | 2,67 | 2,72 | 2,75 | 220 | 879.093 |
| 3/10/2024 | 2,74 | 2,63 | -2,23% | 2,61 | 2,74 | 2,65 | 2,63 | 2,66 | 342 | 1.165.800 |
| 2/10/2024 | 2,71 | 2,69 | +2,28% | 2,67 | 2,75 | 2,71 | 2,69 | 2,74 | 291 | 1.159.819 |
| 1/10/2024 | 2,66 | 2,63 | +1,15% | 2,61 | 2,67 | 2,64 | 2,62 | 2,67 | 307 | 1.201.447 |
| 30/9/2024 | 2,73 | 2,60 | -2,26% | 2,59 | 2,73 | 2,63 | 2,60 | 2,64 | 336 | 1.253.158 |
| 26/9/2024 | 2,64 | 2,66 | -0,75% | 2,62 | 2,68 | 2,64 | 2,62 | 2,66 | 283 | 1.115.905 |
| 25/9/2024 | 2,73 | 2,68 | -1,47% | 2,65 | 2,73 | 2,68 | 2,65 | 2,68 | 221 | 773.855 |
| 24/9/2024 | 2,73 | 2,72 | +3,82% | 2,68 | 2,76 | 2,71 | 2,70 | 2,72 | 205 | 861.826 |
| 23/9/2024 | 2,74 | 2,62 | -5,07% | 2,60 | 2,74 | 2,66 | 2,62 | 2,71 | 300 | 1.292.061 |
| 20/9/2024 | 2,80 | 2,76 | -0,36% | 2,57 | 2,80 | 2,62 | 2,69 | 2,76 | 610 | 2.876.891 |
| 19/9/2024 | 2,87 | 2,77 | -4,81% | 2,77 | 2,90 | 2,82 | 2,77 | 2,80 | 385 | 1.843.145 |
| 18/9/2024 | 2,89 | 2,91 | +1,75% | 2,85 | 2,95 | 2,88 | 2,88 | 2,91 | 213 | 985.021 |
| 17/9/2024 | 2,99 | 2,86 | -2,39% | 2,86 | 2,99 | 2,88 | 2,86 | 2,90 | 307 | 1.365.313 |
| 16/9/2024 | 2,98 | 2,93 | -1,35% | 2,90 | 2,98 | 2,92 | 2,90 | 2,93 | 380 | 1.260.248 |
| 13/9/2024 | 2,89 | 2,97 | +2,77% | 2,88 | 2,98 | 2,94 | 2,96 | 2,97 | 234 | 1.025.198 |
| 12/9/2024 | 2,95 | 2,89 | -2,69% | 2,86 | 3,00 | 2,89 | 2,89 | 2,90 | 355 | 1.366.900 |
| 11/9/2024 | 3,00 | 2,97 | +1,02% | 2,91 | 3,00 | 2,94 | 2,93 | 2,97 | 251 | 1.003.181 |
| 10/9/2024 | 3,00 | 2,94 | -1,01% | 2,92 | 3,02 | 2,95 | 2,94 | 2,98 | 287 | 1.091.331 |
| 9/9/2024 | 3,07 | 2,97 | -4,50% | 2,97 | 3,12 | 3,02 | 2,97 | 3,03 | 376 | 1.536.757 |
| 6/9/2024 | 3,05 | 3,11 | +2,30% | 3,05 | 3,21 | 3,12 | 3,06 | 3,11 | 289 | 1.326.636 |
| 5/9/2024 | 3,13 | 3,04 | -1,62% | 3,04 | 3,13 | 3,07 | 3,04 | 3,10 | 195 | 752.135 |
| 4/9/2024 | 3,04 | 3,09 | -0,96% | 3,04 | 3,15 | 3,09 | 3,08 | 3,09 | 276 | 973.989 |
| 3/9/2024 | 3,13 | 3,12 | +0,32% | 3,02 | 3,17 | 3,07 | 3,05 | 3,12 | 236 | 1.206.185 |
| 2/9/2024 | 3,09 | 3,11 | +1,97% | 3,01 | 3,14 | 3,07 | 3,11 | 3,15 | 310 | 1.160.141 |
| 30/8/2024 | 3,19 | 3,05 | -3,48% | 3,04 | 3,19 | 3,09 | 3,05 | 3,07 | 2.075 | 2.628.990 |
| 29/8/2024 | 3,28 | 3,16 | -1,56% | 3,11 | 3,28 | 3,16 | 3,16 | 3,24 | 272 | 1.843.694 |
| 28/8/2024 | 3,28 | 3,21 | -2,13% | 3,16 | 3,28 | 3,21 | 3,21 | 3,26 | 257 | 1.859.025 |
| 27/8/2024 | 3,30 | 3,28 | +0,61% | 3,21 | 3,32 | 3,24 | 3,26 | 3,28 | 232 | 1.358.717 |
| 26/8/2024 | 3,32 | 3,26 | -3,26% | 3,25 | 3,38 | 3,29 | 3,26 | 3,27 | 392 | 1.587.770 |
| 23/8/2024 | 3,18 | 3,37 | +4,01% | 3,18 | 3,39 | 3,32 | 3,35 | 3,37 | 1.340 | 1.870.851 |
| 22/8/2024 | 3,43 | 3,24 | -5,54% | 3,23 | 3,45 | 3,30 | 3,23 | 3,24 | 375 | 1.487.349 |
| 21/8/2024 | 3,33 | 3,43 | +5,54% | 3,31 | 3,45 | 3,37 | 3,39 | 3,43 | 444 | 1.987.245 |
| 20/8/2024 | 3,30 | 3,25 | -1,22% | 3,25 | 3,36 | 3,30 | 3,25 | 3,31 | 376 | 2.291.217 |
| 19/8/2024 | 2,99 | 3,29 | +11,15% | 2,94 | 3,29 | 3,16 | 3,26 | 3,29 | 587 | 3.291.889 |
| 16/8/2024 | 3,05 | 2,96 | -1,66% | 2,96 | 3,06 | 3,00 | 2,95 | 2,96 | 270 | 1.197.357 |
| 15/8/2024 | 2,92 | 3,01 | +1,01% | 2,92 | 3,05 | 2,99 | 3,01 | 3,03 | 304 | 1.767.750 |
| 14/8/2024 | 2,96 | 2,98 | +1,71% | 2,92 | 3,00 | 2,95 | 2,96 | 2,98 | 314 | 1.409.097 |
| 13/8/2024 | 2,98 | 2,93 | -3,62% | 2,90 | 3,02 | 2,95 | 2,93 | 2,97 | 329 | 1.281.285 |
| 12/8/2024 | 2,94 | 3,04 | +3,05% | 2,94 | 3,10 | 3,03 | 3,00 | 3,04 | 494 | 2.524.916 |
| 9/8/2024 | 2,96 | 2,95 | 0,00% | 2,88 | 3,09 | 2,99 | 2,95 | 3,00 | 572 | 3.475.215 |
| 8/8/2024 | 2,85 | 2,95 | +4,24% | 2,82 | 2,95 | 2,89 | 2,91 | 2,95 | 439 | 2.356.474 |
| 7/8/2024 | 2,68 | 2,83 | +6,79% | 2,68 | 2,85 | 2,80 | 2,78 | 2,83 | 459 | 2.244.638 |
| 6/8/2024 | 2,68 | 2,65 | +1,15% | 2,65 | 2,83 | 2,71 | 2,65 | 2,73 | 484 | 2.743.481 |
| 5/8/2024 | 2,58 | 2,62 | +3,15% | 2,48 | 2,62 | 2,55 | 2,62 | 2,63 | 362 | 1.722.924 |
| 2/8/2024 | 2,47 | 2,54 | +1,20% | 2,47 | 2,60 | 2,55 | 2,54 | 2,58 | 214 | 886.798 |
| 1/8/2024 | 2,55 | 2,51 | -3,09% | 2,50 | 2,63 | 2,56 | 2,51 | 2,56 | 278 | 1.159.265 |
| 31/7/2024 | 2,50 | 2,59 | +5,28% | 2,47 | 2,60 | 2,54 | 2,55 | 2,59 | 318 | 1.381.377 |
| 30/7/2024 | 2,51 | 2,46 | -1,60% | 2,42 | 2,51 | 2,46 | 2,46 | 2,50 | 378 | 1.223.864 |
| 29/7/2024 | 2,62 | 2,50 | -3,47% | 2,47 | 2,62 | 2,51 | 2,49 | 2,50 | 390 | 1.344.543 |
| 26/7/2024 | 2,47 | 2,59 | +4,44% | 2,47 | 2,62 | 2,57 | 2,59 | 2,62 | 418 | 1.191.220 |
| 25/7/2024 | 2,58 | 2,48 | -3,88% | 2,48 | 2,58 | 2,50 | 2,48 | 2,56 | 364 | 1.155.385 |
| 24/7/2024 | 2,66 | 2,58 | -2,64% | 2,56 | 2,66 | 2,59 | 2,58 | 2,59 | 432 | 1.133.286 |
| 23/7/2024 | 2,77 | 2,65 | -3,64% | 2,64 | 2,77 | 2,67 | 2,65 | 2,66 | 450 | 1.485.985 |
| 22/7/2024 | 2,71 | 2,75 | -1,08% | 2,65 | 2,78 | 2,71 | 2,73 | 2,75 | 466 | 1.781.470 |
| 19/7/2024 | 2,87 | 2,78 | -2,80% | 2,76 | 2,87 | 2,80 | 2,78 | 2,80 | 249 | 931.143 |
| 18/7/2024 | 3,01 | 2,86 | -3,70% | 2,81 | 3,02 | 2,89 | 2,85 | 2,86 | 532 | 2.345.552 |
| 17/7/2024 | 2,80 | 2,97 | +3,48% | 2,80 | 3,01 | 2,95 | 2,97 | 2,99 | 1.074 | 6.006.880 |
| 16/7/2024 | 2,82 | 2,87 | +2,87% | 2,80 | 2,88 | 2,84 | 2,85 | 2,87 | 264 | 1.038.047 |
| 15/7/2024 | 2,83 | 2,79 | -1,06% | 2,75 | 2,84 | 2,78 | 2,79 | 2,84 | 301 | 1.267.669 |
| 12/7/2024 | 2,85 | 2,82 | -0,35% | 2,77 | 2,91 | 2,80 | 2,80 | 2,82 | 321 | 1.550.919 |
| 11/7/2024 | 2,76 | 2,83 | +4,81% | 2,74 | 2,87 | 2,81 | 2,83 | 2,85 | 354 | 1.615.995 |
| 10/7/2024 | 2,69 | 2,70 | +1,12% | 2,67 | 2,78 | 2,72 | 2,69 | 2,74 | 326 | 1.175.213 |
| 9/7/2024 | 2,69 | 2,67 | +0,75% | 2,63 | 2,69 | 2,66 | 2,67 | 2,70 | 236 | 940.046 |
| 8/7/2024 | 2,73 | 2,65 | -2,57% | 2,65 | 2,74 | 2,68 | 2,65 | 2,70 | 681 | 1.569.853 |
| 5/7/2024 | 2,72 | 2,72 | +0,37% | 2,69 | 2,79 | 2,73 | 2,72 | 2,78 | 285 | 1.450.785 |
| 4/7/2024 | 2,67 | 2,71 | +3,83% | 2,60 | 2,74 | 2,71 | 2,71 | 2,73 | 295 | 1.495.002 |
| 3/7/2024 | 2,54 | 2,61 | +3,16% | 2,54 | 2,69 | 2,63 | 2,61 | 2,69 | 333 | 1.537.477 |
| 2/7/2024 | 2,52 | 2,53 | -0,78% | 2,50 | 2,58 | 2,53 | 2,53 | 2,54 | 237 | 812.921 |
| 1/7/2024 | 2,55 | 2,55 | 0,00% | 2,48 | 2,59 | 2,54 | 2,55 | 2,56 | 295 | 1.277.060 |
| 28/6/2024 | 2,54 | 2,55 | +1,59% | 2,47 | 2,59 | 2,53 | 2,51 | 2,55 | 432 | 1.337.963 |
| 27/6/2024 | 2,44 | 2,51 | +3,72% | 2,43 | 2,57 | 2,47 | 2,50 | 2,51 | 371 | 1.550.358 |
| 26/6/2024 | 2,45 | 2,42 | +0,41% | 2,38 | 2,49 | 2,42 | 2,42 | 2,45 | 250 | 927.674 |
| 25/6/2024 | 2,37 | 2,41 | +1,69% | 2,35 | 2,48 | 2,41 | 2,40 | 2,47 | 276 | 1.061.653 |
| 24/6/2024 | 2,30 | 2,37 | +4,41% | 2,27 | 2,37 | 2,31 | 2,33 | 2,37 | 285 | 893.969 |
| 21/6/2024 | 2,23 | 2,27 | +3,18% | 2,22 | 2,28 | 2,25 | 2,27 | 2,29 | 271 | 630.545 |
| 20/6/2024 | 2,22 | 2,20 | -0,45% | 2,20 | 2,29 | 2,24 | 2,20 | 2,22 | 308 | 993.599 |
| 19/6/2024 | 2,26 | 2,21 | 0,00% | 2,19 | 2,26 | 2,21 | 2,21 | 2,22 | 239 | 627.151 |
| 18/6/2024 | 2,22 | 2,21 | -0,45% | 2,17 | 2,25 | 2,21 | 2,21 | 2,24 | 313 | 851.276 |
| 17/6/2024 | 2,24 | 2,22 | -0,45% | 2,20 | 2,25 | 2,21 | 2,20 | 2,22 | 351 | 845.559 |
| 14/6/2024 | 2,26 | 2,23 | -0,89% | 2,23 | 2,29 | 2,25 | 2,23 | 2,27 | 247 | 681.576 |
| 13/6/2024 | 2,31 | 2,25 | -1,32% | 2,23 | 2,31 | 2,25 | 2,24 | 2,25 | 305 | 673.597 |
| 12/6/2024 | 2,30 | 2,28 | -0,87% | 2,26 | 2,38 | 2,30 | 2,26 | 2,29 | 278 | 838.865 |
| 11/6/2024 | 2,28 | 2,30 | +1,32% | 2,26 | 2,33 | 2,30 | 2,30 | 2,33 | 193 | 610.236 |
| 10/6/2024 | 2,36 | 2,27 | -3,40% | 2,26 | 2,37 | 2,28 | 2,26 | 2,28 | 526 | 1.862.628 |
| 7/6/2024 | 2,37 | 2,35 | -0,42% | 2,31 | 2,39 | 2,35 | 2,32 | 2,35 | 287 | 969.507 |
| 6/6/2024 | 2,32 | 2,36 | +1,72% | 2,29 | 2,36 | 2,32 | 2,34 | 2,36 | 216 | 750.611 |
| 5/6/2024 | 2,34 | 2,32 | -1,69% | 2,28 | 2,35 | 2,31 | 2,31 | 2,32 | 326 | 908.281 |
| 4/6/2024 | 2,43 | 2,36 | -1,26% | 2,32 | 2,43 | 2,35 | 2,32 | 2,36 | 251 | 838.183 |
| 3/6/2024 | 2,30 | 2,39 | +4,37% | 2,26 | 2,43 | 2,34 | 2,35 | 2,39 | 491 | 1.544.800 |
| 31/5/2024 | 2,39 | 2,29 | -5,37% | 2,29 | 2,40 | 2,31 | 2,29 | 2,32 | 611 | 1.789.286 |
| 29/5/2024 | 2,48 | 2,42 | -1,22% | 2,33 | 2,48 | 2,39 | 2,36 | 2,42 | 737 | 1.999.912 |
| 28/5/2024 | 2,50 | 2,45 | -0,41% | 2,45 | 2,52 | 2,48 | 2,45 | 2,46 | 279 | 815.483 |
| 27/5/2024 | 2,46 | 2,46 | +0,41% | 2,44 | 2,48 | 2,45 | 2,46 | 2,48 | 287 | 971.002 |
| 24/5/2024 | 2,49 | 2,45 | 0,00% | 2,45 | 2,51 | 2,46 | 2,45 | 2,47 | 221 | 741.408 |
| 23/5/2024 | 2,47 | 2,45 | -0,81% | 2,43 | 2,50 | 2,45 | 2,45 | 2,48 | 342 | 1.146.259 |
| 22/5/2024 | 2,53 | 2,47 | -1,98% | 2,47 | 2,54 | 2,50 | 2,47 | 2,50 | 348 | 1.225.930 |
| 21/5/2024 | 2,59 | 2,52 | -0,79% | 2,51 | 2,59 | 2,54 | 2,52 | 2,55 | 241 | 1.011.362 |
| 20/5/2024 | 2,54 | 2,54 | +0,40% | 2,51 | 2,60 | 2,55 | 2,54 | 2,57 | 335 | 1.280.019 |
| 17/5/2024 | 2,49 | 2,53 | 0,00% | 2,49 | 2,54 | 2,51 | 2,52 | 2,54 | 208 | 643.747 |
| 16/5/2024 | 2,50 | 2,53 | -0,39% | 2,49 | 2,54 | 2,51 | 2,49 | 2,53 | 317 | 929.929 |
| 15/5/2024 | 2,53 | 2,54 | +0,40% | 2,49 | 2,54 | 2,50 | 2,49 | 2,54 | 271 | 861.724 |
| 14/5/2024 | 2,51 | 2,53 | +0,40% | 2,48 | 2,53 | 2,49 | 2,49 | 2,53 | 212 | 591.461 |
| 13/5/2024 | 2,48 | 2,52 | +0,40% | 2,45 | 2,52 | 2,47 | 2,47 | 2,52 | 483 | 1.324.520 |
| 10/5/2024 | 2,53 | 2,51 | +0,80% | 2,47 | 2,55 | 2,50 | 2,47 | 2,51 | 294 | 819.535 |
| 9/5/2024 | 2,52 | 2,49 | -0,80% | 2,48 | 2,54 | 2,50 | 2,49 | 2,54 | 283 | 977.459 |
| 8/5/2024 | 2,54 | 2,51 | -0,40% | 2,50 | 2,57 | 2,53 | 2,51 | 2,54 | 366 | 1.017.591 |
| 7/5/2024 | 2,61 | 2,52 | -1,18% | 2,52 | 2,65 | 2,57 | 2,52 | 2,55 | 370 | 1.295.545 |
| 6/5/2024 | 2,62 | 2,55 | -3,77% | 2,55 | 2,66 | 2,62 | 2,55 | 2,61 | 306 | 1.260.538 |
| 3/5/2024 | 2,55 | 2,65 | +4,74% | 2,53 | 2,65 | 2,62 | 2,65 | 2,66 | 242 | 812.879 |
| 2/5/2024 | 2,61 | 2,53 | -3,80% | 2,53 | 2,61 | 2,55 | 2,53 | 2,55 | 328 | 999.511 |
| 30/4/2024 | 2,61 | 2,63 | +1,15% | 2,51 | 2,64 | 2,59 | 2,52 | 2,63 | 387 | 1.102.092 |
| 29/4/2024 | 2,57 | 2,60 | +1,17% | 2,57 | 2,64 | 2,60 | 2,60 | 2,62 | 213 | 590.491 |
| 26/4/2024 | 2,48 | 2,57 | +4,90% | 2,48 | 2,58 | 2,53 | 2,53 | 2,57 | 263 | 1.126.380 |
| 25/4/2024 | 2,54 | 2,45 | -2,78% | 2,44 | 2,54 | 2,46 | 2,45 | 2,48 | 317 | 1.084.618 |
| 24/4/2024 | 2,54 | 2,52 | -0,40% | 2,46 | 2,56 | 2,51 | 2,47 | 2,53 | 297 | 982.572 |
| 23/4/2024 | 2,58 | 2,53 | -0,78% | 2,52 | 2,58 | 2,55 | 2,53 | 2,57 | 207 | 800.341 |
| 22/4/2024 | 2,62 | 2,55 | -1,92% | 2,53 | 2,64 | 2,56 | 2,55 | 2,60 | 378 | 1.408.284 |
| 19/4/2024 | 2,52 | 2,60 | +4,00% | 2,52 | 2,60 | 2,56 | 2,57 | 2,60 | 226 | 826.439 |
| 18/4/2024 | 2,55 | 2,50 | -0,79% | 2,48 | 2,55 | 2,52 | 2,50 | 2,52 | 180 | 649.521 |
| 17/4/2024 | 2,50 | 2,52 | +0,40% | 2,47 | 2,53 | 2,49 | 2,49 | 2,52 | 247 | 772.728 |
| 16/4/2024 | 2,50 | 2,51 | +1,62% | 2,40 | 2,51 | 2,45 | 2,50 | 2,51 | 475 | 1.422.508 |
| 15/4/2024 | 2,62 | 2,47 | -5,36% | 2,47 | 2,62 | 2,53 | 2,47 | 2,49 | 637 | 1.905.992 |
| 12/4/2024 | 2,65 | 2,61 | -2,61% | 2,57 | 2,67 | 2,60 | 2,58 | 2,61 | 628 | 2.165.813 |
| 11/4/2024 | 2,72 | 2,68 | -0,37% | 2,64 | 2,72 | 2,66 | 2,64 | 2,68 | 383 | 1.435.435 |
| 10/4/2024 | 2,76 | 2,69 | -2,18% | 2,67 | 2,76 | 2,68 | 2,68 | 2,69 | 371 | 1.445.785 |
| 9/4/2024 | 2,74 | 2,75 | +1,85% | 2,72 | 2,76 | 2,74 | 2,72 | 2,75 | 237 | 821.310 |
| 8/4/2024 | 2,70 | 2,70 | 0,00% | 2,66 | 2,74 | 2,70 | 2,70 | 2,74 | 347 | 1.084.300 |
| 5/4/2024 | 2,70 | 2,70 | +1,12% | 2,66 | 2,71 | 2,68 | 2,67 | 2,70 | 374 | 1.697.183 |
| 4/4/2024 | 2,68 | 2,67 | +0,75% | 2,67 | 2,72 | 2,69 | 2,67 | 2,70 | 256 | 1.032.794 |
| 3/4/2024 | 2,69 | 2,65 | -0,38% | 2,65 | 2,70 | 2,67 | 2,65 | 2,69 | 429 | 1.588.651 |
| 2/4/2024 | 2,67 | 2,66 | -0,75% | 2,66 | 2,70 | 2,68 | 2,66 | 2,70 | 377 | 1.060.465 |
| 1/4/2024 | 2,71 | 2,68 | -2,55% | 2,66 | 2,76 | 2,69 | 2,68 | 2,69 | 619 | 1.883.375 |
| 28/3/2024 | 2,71 | 2,75 | +2,23% | 2,70 | 2,75 | 2,72 | 2,71 | 2,75 | 335 | 1.151.319 |
| 27/3/2024 | 2,71 | 2,69 | +0,37% | 2,68 | 2,73 | 2,70 | 2,69 | 2,72 | 297 | 1.242.502 |
| 26/3/2024 | 2,71 | 2,68 | -1,11% | 2,67 | 2,74 | 2,69 | 2,68 | 2,74 | 412 | 1.605.095 |
| 25/3/2024 | 2,75 | 2,71 | -1,09% | 2,71 | 2,77 | 2,73 | 2,71 | 2,72 | 400 | 1.378.884 |
| 22/3/2024 | 2,85 | 2,74 | -4,20% | 2,73 | 2,85 | 2,77 | 2,74 | 2,77 | 458 | 2.193.780 |
| 21/3/2024 | 2,82 | 2,86 | +1,78% | 2,80 | 2,86 | 2,83 | 2,83 | 2,86 | 373 | 1.471.503 |
| 20/3/2024 | 2,77 | 2,81 | +1,81% | 2,74 | 2,85 | 2,78 | 2,81 | 2,82 | 501 | 1.557.419 |
| 19/3/2024 | 2,77 | 2,76 | +0,36% | 2,74 | 2,77 | 2,75 | 2,76 | 2,77 | 372 | 1.316.969 |
| 18/3/2024 | 2,80 | 2,75 | -1,43% | 2,73 | 2,82 | 2,76 | 2,75 | 2,76 | 565 | 1.988.570 |
| 15/3/2024 | 2,83 | 2,79 | -2,11% | 2,76 | 2,87 | 2,80 | 2,79 | 2,80 | 466 | 1.631.452 |
| 14/3/2024 | 2,82 | 2,85 | +1,42% | 2,78 | 2,85 | 2,81 | 2,80 | 2,85 | 364 | 1.658.533 |
| 13/3/2024 | 2,82 | 2,81 | -0,35% | 2,80 | 2,85 | 2,82 | 2,81 | 2,85 | 330 | 1.183.824 |
| 12/3/2024 | 2,80 | 2,82 | +1,08% | 2,78 | 2,83 | 2,80 | 2,79 | 2,82 | 423 | 1.560.088 |
| 11/3/2024 | 2,85 | 2,79 | -1,06% | 2,79 | 2,88 | 2,81 | 2,79 | 2,84 | 497 | 2.245.592 |
| 8/3/2024 | 2,83 | 2,82 | -0,35% | 2,80 | 2,89 | 2,85 | 0,00 | 0,00 | 438 | 1.445.439 |
| 7/3/2024 | 2,83 | 2,83 | +0,35% | 2,83 | 2,88 | 2,85 | 2,83 | 2,84 | 501 | 1.742.911 |
| 6/3/2024 | 2,78 | 2,82 | +1,81% | 2,75 | 2,87 | 2,82 | 2,81 | 2,82 | 712 | 3.626.141 |
| 5/3/2024 | 3,08 | 2,77 | -9,77% | 2,71 | 3,10 | 2,79 | 2,75 | 2,77 | 2.008 | 11.417.599 |
| 4/3/2024 | 3,04 | 3,07 | +1,32% | 3,01 | 3,16 | 3,07 | 3,05 | 3,07 | 576 | 2.774.311 |
| 1/3/2024 | 2,96 | 3,03 | +2,71% | 2,93 | 3,05 | 2,98 | 3,00 | 3,03 | 450 | 1.979.367 |
| 29/2/2024 | 2,87 | 2,95 | +0,68% | 2,87 | 2,96 | 2,91 | 2,92 | 2,95 | 288 | 1.247.065 |
| 28/2/2024 | 2,86 | 2,93 | +0,34% | 2,86 | 2,94 | 2,90 | 2,91 | 2,93 | 331 | 1.090.429 |
| 27/2/2024 | 2,84 | 2,92 | +2,10% | 2,84 | 2,94 | 2,90 | 2,90 | 2,92 | 390 | 1.464.610 |
| 26/2/2024 | 2,84 | 2,86 | +0,70% | 2,83 | 2,87 | 2,84 | 2,84 | 2,87 | 373 | 1.480.337 |
| 23/2/2024 | 2,92 | 2,84 | -2,07% | 2,84 | 2,92 | 2,85 | 0,00 | 0,00 | 381 | 1.547.338 |
| 22/2/2024 | 2,89 | 2,90 | +1,40% | 2,87 | 2,90 | 2,88 | 2,89 | 2,90 | 334 | 1.196.633 |
| 21/2/2024 | 2,90 | 2,86 | -1,04% | 2,83 | 2,90 | 2,86 | 2,86 | 2,90 | 400 | 1.450.481 |
| 20/2/2024 | 2,88 | 2,89 | -1,70% | 2,84 | 2,90 | 2,86 | 2,85 | 2,89 | 627 | 1.967.006 |
| 19/2/2024 | 2,93 | 2,94 | +2,44% | 2,86 | 2,94 | 2,89 | 2,90 | 2,94 | 546 | 1.660.676 |
| 16/2/2024 | 2,90 | 2,87 | 0,00% | 2,84 | 2,91 | 2,87 | 2,87 | 2,92 | 411 | 1.413.433 |
| 15/2/2024 | 2,83 | 2,87 | -1,03% | 2,82 | 2,87 | 2,84 | 2,83 | 2,87 | 373 | 1.394.296 |
| 14/2/2024 | 2,85 | 2,90 | 0,00% | 2,79 | 2,90 | 2,82 | 2,83 | 2,90 | 610 | 2.112.633 |
| 9/2/2024 | 3,00 | 2,90 | -3,33% | 2,84 | 3,00 | 2,86 | 0,00 | 0,00 | 784 | 3.070.824 |
| 8/2/2024 | 3,05 | 3,00 | -1,96% | 2,93 | 3,06 | 2,97 | 2,95 | 3,00 | 720 | 2.811.321 |
| 7/2/2024 | 3,12 | 3,06 | 0,00% | 3,03 | 3,12 | 3,05 | 3,04 | 3,06 | 351 | 1.444.550 |
| 6/2/2024 | 3,05 | 3,06 | -0,97% | 3,03 | 3,11 | 3,06 | 3,06 | 3,07 | 487 | 1.751.877 |
| 5/2/2024 | 3,10 | 3,09 | 0,00% | 3,04 | 3,12 | 3,07 | 3,05 | 3,09 | 288 | 1.366.130 |
| 2/2/2024 | 3,04 | 3,09 | -0,32% | 3,04 | 3,11 | 3,08 | 3,09 | 3,11 | 310 | 1.735.969 |