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.
PNVL3 - DIMED - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,67 | 8,90 | +1,60% | 8,67 | 8,96 | 8,85 | 8,90 | 8,96 | 1.270 | 155.054.600 |
| 16/4/2025 | 8,86 | 8,76 | -0,79% | 8,66 | 8,90 | 8,75 | 8,74 | 8,76 | 873 | 153.561.800 |
| 15/4/2025 | 8,82 | 8,83 | +0,68% | 8,73 | 8,85 | 8,80 | 8,80 | 8,84 | 799 | 112.820.800 |
| 14/4/2025 | 8,73 | 8,77 | +0,57% | 8,73 | 8,96 | 8,82 | 8,76 | 8,80 | 1.264 | 258.793.600 |
| 11/4/2025 | 8,70 | 8,72 | +0,23% | 8,54 | 8,75 | 8,63 | 8,65 | 8,72 | 1.529 | 345.201.700 |
| 10/4/2025 | 8,77 | 8,70 | -1,25% | 8,53 | 8,89 | 8,68 | 8,57 | 8,70 | 936 | 120.590.200 |
| 9/4/2025 | 8,55 | 8,81 | +3,04% | 8,41 | 8,93 | 8,72 | 8,81 | 8,89 | 1.705 | 248.101.600 |
| 8/4/2025 | 8,53 | 8,55 | 0,00% | 8,50 | 8,74 | 8,63 | 8,55 | 8,61 | 1.074 | 149.074.100 |
| 7/4/2025 | 8,70 | 8,55 | -3,72% | 8,49 | 8,90 | 8,61 | 8,49 | 8,55 | 1.497 | 257.531.200 |
| 4/4/2025 | 8,92 | 8,88 | -2,09% | 8,81 | 9,00 | 8,87 | 8,84 | 8,88 | 1.512 | 224.590.800 |
| 3/4/2025 | 8,92 | 9,07 | +1,68% | 8,91 | 9,34 | 9,18 | 9,05 | 9,20 | 2.273 | 496.030.900 |
| 2/4/2025 | 8,74 | 8,92 | +2,06% | 8,67 | 9,03 | 8,87 | 8,92 | 9,02 | 936 | 218.052.100 |
| 1/4/2025 | 8,65 | 8,74 | +1,04% | 8,53 | 8,78 | 8,66 | 8,74 | 8,75 | 1.862 | 292.818.300 |
| 31/3/2025 | 8,87 | 8,65 | -2,48% | 8,57 | 8,87 | 8,65 | 8,57 | 8,65 | 1.036 | 177.274.800 |
| 28/3/2025 | 8,81 | 8,87 | +0,68% | 8,73 | 9,02 | 8,89 | 8,87 | 8,89 | 2.191 | 456.003.800 |
| 27/3/2025 | 8,70 | 8,81 | +1,26% | 8,57 | 8,84 | 8,75 | 8,79 | 8,82 | 1.572 | 211.575.500 |
| 26/3/2025 | 8,72 | 8,70 | +0,46% | 8,60 | 8,81 | 8,70 | 8,69 | 8,71 | 1.286 | 157.590.300 |
| 25/3/2025 | 8,59 | 8,66 | +0,81% | 8,53 | 8,75 | 8,66 | 8,66 | 8,67 | 1.167 | 135.549.000 |
| 24/3/2025 | 8,78 | 8,59 | -2,05% | 8,52 | 8,79 | 8,61 | 8,50 | 8,59 | 1.131 | 141.973.800 |
| 21/3/2025 | 8,81 | 8,77 | -0,45% | 8,66 | 8,82 | 8,74 | 8,75 | 8,77 | 969 | 155.001.100 |
| 20/3/2025 | 8,84 | 8,81 | -0,23% | 8,69 | 8,85 | 8,75 | 8,71 | 8,81 | 758 | 134.305.900 |
| 19/3/2025 | 8,80 | 8,83 | +0,11% | 8,78 | 8,96 | 8,86 | 8,81 | 8,86 | 1.083 | 150.508.400 |
| 18/3/2025 | 8,70 | 8,82 | +1,97% | 8,61 | 8,82 | 8,75 | 8,81 | 8,82 | 1.479 | 169.573.200 |
| 17/3/2025 | 8,44 | 8,65 | +1,53% | 8,44 | 8,72 | 8,63 | 8,65 | 8,72 | 1.029 | 132.317.400 |
| 14/3/2025 | 8,48 | 8,52 | +1,07% | 8,43 | 8,63 | 8,53 | 8,52 | 8,59 | 1.819 | 219.598.700 |
| 13/3/2025 | 8,22 | 8,43 | +2,31% | 8,20 | 8,51 | 8,40 | 8,43 | 8,50 | 1.225 | 184.575.300 |
| 12/3/2025 | 8,14 | 8,24 | +0,12% | 8,13 | 8,24 | 8,17 | 8,24 | 8,25 | 553 | 53.986.700 |
| 11/3/2025 | 8,08 | 8,23 | +0,73% | 8,01 | 8,27 | 8,11 | 8,18 | 8,23 | 1.280 | 162.055.300 |
| 10/3/2025 | 8,06 | 8,17 | -0,37% | 8,06 | 8,29 | 8,20 | 8,17 | 8,21 | 1.146 | 125.333.800 |
| 7/3/2025 | 8,00 | 8,20 | +1,23% | 8,00 | 8,26 | 8,16 | 8,20 | 8,24 | 1.337 | 160.406.700 |
| 6/3/2025 | 7,95 | 8,10 | +1,89% | 7,91 | 8,32 | 8,11 | 8,07 | 8,11 | 1.827 | 275.559.000 |
| 5/3/2025 | 8,20 | 7,95 | -3,05% | 7,93 | 8,20 | 7,97 | 7,95 | 7,96 | 1.404 | 238.794.900 |
| 28/2/2025 | 7,89 | 8,20 | +2,24% | 7,89 | 8,20 | 8,10 | 8,07 | 8,20 | 1.680 | 242.603.300 |
| 27/2/2025 | 7,89 | 8,02 | +1,65% | 7,84 | 8,03 | 7,95 | 7,95 | 8,02 | 958 | 149.591.500 |
| 26/2/2025 | 8,03 | 7,89 | -1,74% | 7,88 | 8,06 | 7,91 | 7,88 | 7,94 | 903 | 146.268.700 |
| 25/2/2025 | 7,93 | 8,03 | +0,25% | 7,93 | 8,10 | 8,04 | 8,03 | 8,08 | 699 | 79.047.600 |
| 24/2/2025 | 8,18 | 8,01 | -2,08% | 7,94 | 8,23 | 8,02 | 7,97 | 8,02 | 1.321 | 196.029.700 |
| 21/2/2025 | 8,12 | 8,18 | +0,12% | 8,05 | 8,18 | 8,12 | 8,10 | 8,18 | 1.570 | 186.072.700 |
| 20/2/2025 | 8,16 | 8,17 | +0,37% | 8,03 | 8,20 | 8,10 | 8,09 | 8,17 | 1.389 | 170.279.100 |
| 19/2/2025 | 8,26 | 8,14 | -2,28% | 8,14 | 8,30 | 8,21 | 8,13 | 8,21 | 958 | 144.441.700 |
| 18/2/2025 | 8,52 | 8,33 | -1,19% | 8,27 | 8,52 | 8,34 | 8,30 | 8,36 | 1.217 | 160.747.000 |
| 17/2/2025 | 8,20 | 8,43 | +2,80% | 8,20 | 8,53 | 8,40 | 8,41 | 8,51 | 2.256 | 324.166.100 |
| 14/2/2025 | 8,00 | 8,20 | +2,50% | 7,98 | 8,24 | 8,11 | 8,20 | 8,21 | 1.562 | 423.510.500 |
| 13/2/2025 | 7,95 | 8,00 | +0,76% | 7,83 | 8,00 | 7,92 | 7,96 | 8,00 | 1.549 | 286.176.800 |
| 12/2/2025 | 8,10 | 7,94 | -3,17% | 7,94 | 8,10 | 7,98 | 7,93 | 7,95 | 1.333 | 242.722.600 |
| 11/2/2025 | 8,12 | 8,20 | +0,37% | 8,11 | 8,25 | 8,19 | 8,20 | 8,22 | 1.148 | 286.659.400 |
| 10/2/2025 | 8,16 | 8,17 | +1,11% | 8,09 | 8,25 | 8,15 | 8,10 | 8,17 | 761 | 115.241.300 |
| 7/2/2025 | 8,15 | 8,08 | -0,86% | 8,00 | 8,15 | 8,07 | 8,07 | 8,09 | 1.403 | 185.926.800 |
| 6/2/2025 | 8,16 | 8,15 | +0,62% | 8,07 | 8,18 | 8,13 | 8,14 | 8,18 | 759 | 90.020.900 |
| 5/2/2025 | 8,11 | 8,10 | -0,49% | 8,00 | 8,15 | 8,07 | 8,08 | 8,13 | 965 | 137.176.600 |
| 4/2/2025 | 8,22 | 8,14 | -1,09% | 8,09 | 8,22 | 8,14 | 8,11 | 8,15 | 1.210 | 146.784.900 |
| 3/2/2025 | 8,19 | 8,23 | -0,84% | 8,13 | 8,29 | 8,20 | 8,15 | 8,23 | 1.924 | 242.844.100 |
| 31/1/2025 | 8,57 | 8,30 | -2,47% | 8,29 | 8,59 | 8,39 | 8,30 | 8,36 | 2.643 | 347.556.800 |
| 30/1/2025 | 8,32 | 8,51 | +2,28% | 8,31 | 8,61 | 8,52 | 8,50 | 8,59 | 2.889 | 415.855.400 |
| 29/1/2025 | 8,11 | 8,32 | +1,84% | 8,10 | 8,55 | 8,33 | 8,32 | 8,37 | 2.082 | 364.555.000 |
| 28/1/2025 | 8,28 | 8,17 | -1,68% | 8,12 | 8,28 | 8,19 | 8,16 | 8,17 | 1.094 | 191.896.100 |
| 27/1/2025 | 8,21 | 8,31 | +0,97% | 8,18 | 8,34 | 8,25 | 8,29 | 8,33 | 2.632 | 424.715.400 |
| 24/1/2025 | 8,10 | 8,23 | 0,00% | 8,10 | 8,30 | 8,21 | 8,23 | 8,24 | 1.343 | 156.537.200 |
| 23/1/2025 | 8,22 | 8,23 | -0,60% | 8,10 | 8,28 | 8,18 | 8,16 | 8,24 | 1.671 | 255.133.800 |
| 22/1/2025 | 8,32 | 8,28 | -0,36% | 8,21 | 8,39 | 8,29 | 8,23 | 8,28 | 2.108 | 284.895.800 |
| 21/1/2025 | 8,20 | 8,31 | +1,34% | 8,15 | 8,31 | 8,24 | 8,31 | 8,32 | 1.370 | 220.557.400 |
| 20/1/2025 | 8,08 | 8,20 | -0,36% | 8,08 | 8,40 | 8,24 | 8,19 | 8,28 | 1.662 | 259.386.600 |
| 17/1/2025 | 8,42 | 8,23 | -2,02% | 8,06 | 8,44 | 8,22 | 8,20 | 8,23 | 2.460 | 454.171.600 |
| 16/1/2025 | 8,72 | 8,40 | -3,34% | 8,38 | 8,72 | 8,45 | 8,40 | 8,41 | 2.087 | 373.491.800 |
| 15/1/2025 | 8,52 | 8,69 | +2,00% | 8,52 | 8,76 | 8,67 | 8,66 | 8,69 | 1.553 | 211.658.800 |
| 14/1/2025 | 8,52 | 8,52 | 0,00% | 8,47 | 8,63 | 8,52 | 8,52 | 8,57 | 742 | 86.833.700 |
| 13/1/2025 | 8,62 | 8,52 | -1,39% | 8,49 | 8,65 | 8,57 | 8,52 | 8,59 | 1.913 | 233.739.200 |
| 10/1/2025 | 8,82 | 8,64 | -1,26% | 8,62 | 8,85 | 8,66 | 8,62 | 8,67 | 765 | 100.935.900 |
| 9/1/2025 | 8,72 | 8,75 | -0,34% | 8,71 | 8,86 | 8,78 | 8,75 | 8,84 | 654 | 80.369.600 |
| 8/1/2025 | 8,76 | 8,78 | +0,23% | 8,61 | 8,78 | 8,69 | 8,73 | 8,79 | 1.074 | 135.148.600 |
| 7/1/2025 | 8,77 | 8,76 | +1,15% | 8,68 | 8,88 | 8,79 | 8,71 | 8,77 | 1.365 | 158.632.000 |
| 6/1/2025 | 8,54 | 8,66 | +2,24% | 8,50 | 8,69 | 8,60 | 8,66 | 8,71 | 1.374 | 446.765.000 |
| 3/1/2025 | 8,63 | 8,47 | -1,51% | 8,44 | 8,63 | 8,49 | 8,47 | 8,50 | 1.420 | 239.965.300 |
| 2/1/2025 | 8,79 | 8,60 | -2,27% | 8,56 | 8,82 | 8,62 | 8,60 | 8,61 | 1.478 | 294.692.200 |
| 30/12/2024 | 8,66 | 8,80 | +1,15% | 8,66 | 8,81 | 8,72 | 8,74 | 8,80 | 1.063 | 252.195.000 |
| 27/12/2024 | 8,70 | 8,70 | +0,23% | 8,62 | 8,74 | 8,69 | 8,70 | 8,72 | 989 | 195.905.800 |
| 26/12/2024 | 8,70 | 8,68 | -1,14% | 8,62 | 8,75 | 8,68 | 8,67 | 8,68 | 1.361 | 215.718.200 |
| 23/12/2024 | 8,83 | 8,78 | -0,79% | 8,69 | 8,85 | 8,77 | 8,77 | 8,78 | 1.396 | 282.320.000 |
| 20/12/2024 | 8,74 | 8,85 | +1,26% | 8,67 | 8,98 | 8,82 | 8,85 | 8,96 | 2.260 | 450.241.000 |
| 19/12/2024 | 8,68 | 8,74 | +0,34% | 8,58 | 8,78 | 8,69 | 8,73 | 8,74 | 2.097 | 415.307.200 |
| 18/12/2024 | 8,99 | 8,71 | -3,11% | 8,64 | 8,99 | 8,76 | 8,71 | 8,72 | 1.746 | 345.678.800 |
| 17/12/2024 | 9,05 | 8,99 | -0,77% | 8,86 | 9,12 | 8,94 | 8,92 | 8,99 | 1.017 | 184.374.300 |
| 16/12/2024 | 9,21 | 9,06 | -1,63% | 8,98 | 9,21 | 9,05 | 8,99 | 9,06 | 2.228 | 341.845.700 |
| 13/12/2024 | 9,43 | 9,21 | -2,23% | 9,14 | 9,44 | 9,27 | 9,20 | 9,21 | 2.016 | 352.039.500 |
| 12/12/2024 | 9,74 | 9,42 | -3,29% | 9,42 | 9,74 | 9,52 | 9,41 | 9,42 | 1.817 | 340.540.600 |
| 11/12/2024 | 9,65 | 9,74 | +1,99% | 9,55 | 9,86 | 9,68 | 9,68 | 9,74 | 2.381 | 396.359.900 |
| 10/12/2024 | 9,35 | 9,55 | +2,80% | 9,35 | 9,57 | 9,48 | 9,54 | 9,55 | 2.171 | 431.883.900 |
| 9/12/2024 | 9,32 | 9,29 | -1,69% | 9,29 | 9,50 | 9,37 | 9,29 | 9,40 | 1.313 | 588.939.900 |
| 6/12/2024 | 9,50 | 9,45 | -0,63% | 9,29 | 9,53 | 9,41 | 9,45 | 9,46 | 1.056 | 248.292.800 |
| 5/12/2024 | 9,35 | 9,51 | +1,82% | 9,35 | 9,64 | 9,51 | 9,51 | 9,59 | 1.549 | 280.725.500 |
| 4/12/2024 | 9,30 | 9,34 | -0,11% | 8,80 | 9,55 | 9,19 | 9,34 | 9,35 | 2.679 | 1.207.869.900 |
| 3/12/2024 | 9,42 | 9,35 | -0,53% | 9,26 | 9,42 | 9,33 | 9,35 | 9,39 | 1.348 | 236.073.000 |
| 2/12/2024 | 9,65 | 9,40 | -0,63% | 9,35 | 9,65 | 9,41 | 9,35 | 9,40 | 1.414 | 213.049.400 |
| 29/11/2024 | 9,20 | 9,46 | +1,94% | 9,05 | 9,46 | 9,28 | 9,41 | 9,46 | 2.545 | 453.151.300 |
| 28/11/2024 | 9,58 | 9,28 | -3,13% | 9,13 | 9,58 | 9,35 | 9,24 | 9,28 | 3.071 | 663.233.800 |
| 27/11/2024 | 9,64 | 9,58 | -1,24% | 9,51 | 9,81 | 9,60 | 9,52 | 9,58 | 1.908 | 440.402.300 |
| 26/11/2024 | 9,63 | 9,70 | +0,73% | 9,62 | 9,90 | 9,78 | 9,70 | 9,71 | 1.892 | 357.645.200 |
| 25/11/2024 | 9,58 | 9,63 | +0,52% | 9,54 | 9,73 | 9,65 | 9,63 | 9,71 | 1.387 | 246.884.300 |
| 22/11/2024 | 9,56 | 9,58 | +0,31% | 9,50 | 9,67 | 9,57 | 9,57 | 9,61 | 1.443 | 672.420.000 |
| 21/11/2024 | 9,76 | 9,55 | -1,55% | 9,55 | 9,76 | 9,61 | 9,55 | 9,67 | 1.460 | 257.895.300 |
| 19/11/2024 | 9,71 | 9,70 | 0,00% | 9,64 | 9,75 | 9,68 | 9,65 | 9,70 | 1.235 | 184.273.400 |
| 18/11/2024 | 9,69 | 9,70 | -0,51% | 9,63 | 9,84 | 9,72 | 9,69 | 9,74 | 1.576 | 208.303.000 |
| 14/11/2024 | 9,77 | 9,75 | -1,02% | 9,67 | 9,91 | 9,81 | 9,74 | 9,75 | 838 | 152.763.600 |
| 13/11/2024 | 9,85 | 9,85 | -0,30% | 9,80 | 9,98 | 9,87 | 9,84 | 9,89 | 1.499 | 256.708.400 |
| 12/11/2024 | 10,04 | 9,88 | -0,90% | 9,86 | 10,05 | 9,90 | 9,86 | 9,92 | 1.026 | 516.205.500 |
| 11/11/2024 | 9,95 | 9,97 | +0,50% | 9,83 | 10,00 | 9,91 | 9,88 | 9,97 | 1.128 | 216.625.500 |
| 8/11/2024 | 10,04 | 9,92 | -1,00% | 9,78 | 10,04 | 9,87 | 9,85 | 9,93 | 1.381 | 331.414.800 |
| 7/11/2024 | 10,10 | 10,02 | -1,67% | 9,99 | 10,33 | 10,11 | 10,02 | 10,04 | 1.536 | 331.567.200 |
| 6/11/2024 | 10,14 | 10,19 | +0,30% | 9,98 | 10,28 | 10,10 | 10,15 | 10,20 | 1.259 | 486.087.500 |
| 5/11/2024 | 10,17 | 10,16 | -0,10% | 10,07 | 10,20 | 10,13 | 10,15 | 10,18 | 1.142 | 236.617.000 |
| 4/11/2024 | 9,86 | 10,17 | +2,83% | 9,86 | 10,20 | 10,10 | 10,11 | 10,17 | 1.803 | 290.631.200 |
| 1/11/2024 | 10,11 | 9,89 | -2,37% | 9,84 | 10,13 | 9,91 | 9,88 | 9,91 | 1.326 | 771.490.800 |
| 31/10/2024 | 10,14 | 10,13 | -1,07% | 10,10 | 10,25 | 10,14 | 10,13 | 10,16 | 1.402 | 261.190.400 |
| 30/10/2024 | 10,07 | 10,24 | +1,39% | 10,04 | 10,39 | 10,24 | 10,19 | 10,26 | 1.876 | 400.869.300 |
| 29/10/2024 | 10,02 | 10,10 | +0,30% | 9,96 | 10,15 | 10,05 | 10,10 | 10,12 | 1.734 | 282.575.900 |
| 28/10/2024 | 10,03 | 10,07 | +0,20% | 10,01 | 10,12 | 10,06 | 10,04 | 10,07 | 1.574 | 290.189.200 |
| 25/10/2024 | 10,01 | 10,05 | +0,20% | 9,90 | 10,15 | 10,01 | 10,00 | 10,07 | 1.372 | 272.283.000 |
| 24/10/2024 | 10,00 | 10,03 | +0,30% | 9,79 | 10,03 | 9,89 | 10,03 | 10,04 | 1.518 | 327.328.600 |
| 23/10/2024 | 9,85 | 10,00 | +1,21% | 9,74 | 10,00 | 9,84 | 9,92 | 10,00 | 1.364 | 264.994.300 |
| 22/10/2024 | 9,81 | 9,88 | -0,40% | 9,79 | 9,97 | 9,86 | 9,86 | 9,88 | 1.304 | 239.602.300 |
| 21/10/2024 | 10,00 | 9,92 | -1,39% | 9,84 | 10,06 | 9,93 | 9,90 | 9,92 | 2.260 | 480.467.000 |
| 18/10/2024 | 10,17 | 10,06 | -0,89% | 10,02 | 10,26 | 10,09 | 10,06 | 10,09 | 1.151 | 210.922.500 |
| 17/10/2024 | 10,29 | 10,15 | -1,46% | 10,08 | 10,29 | 10,14 | 10,15 | 10,20 | 1.101 | 182.056.100 |
| 16/10/2024 | 10,12 | 10,30 | +1,28% | 10,06 | 10,30 | 10,20 | 10,20 | 10,30 | 1.866 | 338.284.500 |
| 15/10/2024 | 10,17 | 10,17 | +0,69% | 10,06 | 10,32 | 10,18 | 10,16 | 10,22 | 1.998 | 298.815.100 |
| 14/10/2024 | 10,15 | 10,10 | -0,49% | 10,00 | 10,20 | 10,11 | 10,10 | 10,14 | 1.353 | 201.561.800 |
| 11/10/2024 | 10,15 | 10,15 | -0,78% | 10,03 | 10,16 | 10,10 | 10,06 | 10,15 | 1.288 | 247.997.800 |
| 10/10/2024 | 10,18 | 10,23 | -0,39% | 10,09 | 10,26 | 10,19 | 10,19 | 10,24 | 1.728 | 284.944.400 |
| 9/10/2024 | 10,46 | 10,27 | -1,63% | 10,19 | 10,46 | 10,24 | 10,27 | 10,34 | 1.832 | 344.153.900 |
| 8/10/2024 | 10,30 | 10,44 | +1,36% | 10,15 | 10,48 | 10,37 | 10,39 | 10,45 | 1.318 | 227.393.100 |
| 7/10/2024 | 10,38 | 10,30 | -0,48% | 10,17 | 10,39 | 10,30 | 10,28 | 10,30 | 1.564 | 444.798.400 |
| 4/10/2024 | 10,30 | 10,35 | +0,49% | 10,17 | 10,38 | 10,31 | 10,29 | 10,36 | 1.111 | 167.625.700 |
| 3/10/2024 | 10,44 | 10,30 | -2,83% | 10,13 | 10,44 | 10,24 | 10,21 | 10,30 | 1.666 | 393.387.700 |
| 2/10/2024 | 10,46 | 10,60 | +2,51% | 10,43 | 10,67 | 10,56 | 10,56 | 10,60 | 1.920 | 378.447.100 |
| 1/10/2024 | 10,02 | 10,34 | +2,48% | 10,02 | 10,35 | 10,23 | 10,34 | 10,35 | 1.558 | 309.751.500 |
| 30/9/2024 | 10,16 | 10,09 | +1,41% | 10,05 | 10,21 | 10,14 | 10,09 | 10,14 | 2.216 | 486.286.200 |
| 26/9/2024 | 10,01 | 9,95 | -0,50% | 9,85 | 10,01 | 9,93 | 9,95 | 9,98 | 1.386 | 281.766.600 |
| 25/9/2024 | 10,00 | 10,00 | +0,40% | 9,85 | 10,01 | 9,93 | 10,00 | 10,01 | 1.052 | 202.494.200 |
| 24/9/2024 | 10,11 | 9,96 | -0,10% | 9,90 | 10,18 | 9,99 | 9,96 | 9,98 | 1.753 | 334.545.600 |
| 23/9/2024 | 9,99 | 9,97 | -1,19% | 9,92 | 10,02 | 9,97 | 9,95 | 9,98 | 1.642 | 293.855.500 |
| 20/9/2024 | 10,19 | 10,09 | -0,98% | 9,89 | 10,19 | 10,02 | 10,03 | 10,10 | 2.360 | 578.115.800 |
| 19/9/2024 | 10,42 | 10,19 | -1,83% | 10,19 | 10,42 | 10,27 | 10,19 | 10,28 | 1.820 | 412.435.500 |
| 18/9/2024 | 10,35 | 10,38 | +0,29% | 10,19 | 10,43 | 10,34 | 10,32 | 10,39 | 2.277 | 394.959.500 |
| 17/9/2024 | 10,19 | 10,35 | +0,68% | 10,05 | 10,35 | 10,23 | 10,30 | 10,35 | 1.485 | 265.175.800 |
| 16/9/2024 | 10,31 | 10,28 | -0,29% | 10,13 | 10,31 | 10,20 | 10,17 | 10,28 | 1.226 | 260.026.800 |
| 13/9/2024 | 10,10 | 10,31 | +2,08% | 10,06 | 10,34 | 10,24 | 10,25 | 10,31 | 1.632 | 350.431.500 |
| 12/9/2024 | 9,99 | 10,10 | +1,00% | 9,89 | 10,10 | 9,96 | 10,08 | 10,10 | 1.588 | 296.674.700 |
| 11/9/2024 | 10,07 | 10,00 | -0,50% | 9,93 | 10,19 | 10,01 | 9,98 | 10,01 | 901 | 155.363.300 |
| 10/9/2024 | 9,98 | 10,05 | +1,52% | 9,86 | 10,05 | 9,95 | 9,98 | 10,05 | 1.099 | 161.546.600 |
| 9/9/2024 | 10,05 | 9,90 | -1,59% | 9,88 | 10,05 | 9,95 | 9,90 | 9,94 | 2.777 | 483.848.200 |
| 6/9/2024 | 10,00 | 10,06 | -0,49% | 9,95 | 10,17 | 10,01 | 10,00 | 10,06 | 2.218 | 435.228.800 |
| 5/9/2024 | 10,04 | 10,11 | -0,39% | 9,94 | 10,17 | 10,06 | 10,11 | 10,12 | 2.468 | 380.682.000 |
| 4/9/2024 | 10,09 | 10,15 | +1,10% | 10,05 | 10,26 | 10,17 | 10,15 | 10,19 | 1.954 | 345.173.400 |
| 3/9/2024 | 10,03 | 10,04 | +0,30% | 10,02 | 10,23 | 10,11 | 10,03 | 10,09 | 2.686 | 356.001.100 |
| 2/9/2024 | 10,07 | 10,01 | -0,60% | 9,90 | 10,07 | 9,97 | 10,01 | 10,02 | 2.674 | 396.363.400 |
| 30/8/2024 | 10,18 | 10,07 | -1,08% | 9,93 | 10,18 | 10,04 | 10,06 | 10,07 | 2.463 | 512.376.600 |
| 29/8/2024 | 10,30 | 10,18 | -2,12% | 10,17 | 10,39 | 10,22 | 10,17 | 10,18 | 2.289 | 423.995.700 |
| 28/8/2024 | 10,44 | 10,40 | -1,33% | 10,25 | 10,45 | 10,38 | 10,40 | 10,42 | 2.371 | 986.093.400 |
| 27/8/2024 | 10,43 | 10,54 | +0,38% | 10,43 | 10,60 | 10,51 | 10,45 | 10,54 | 1.385 | 273.875.300 |
| 26/8/2024 | 10,68 | 10,50 | -0,76% | 10,35 | 10,68 | 10,46 | 10,50 | 10,53 | 1.755 | 313.918.500 |
| 23/8/2024 | 10,40 | 10,58 | +0,67% | 10,40 | 10,68 | 10,59 | 10,58 | 10,65 | 1.463 | 268.157.400 |
| 22/8/2024 | 10,86 | 10,51 | -2,69% | 10,48 | 10,86 | 10,55 | 10,51 | 10,58 | 1.499 | 299.452.800 |
| 21/8/2024 | 10,91 | 10,80 | -1,01% | 10,73 | 11,01 | 10,84 | 10,80 | 10,83 | 1.904 | 369.642.800 |
| 20/8/2024 | 11,16 | 10,91 | -2,24% | 10,89 | 11,16 | 10,98 | 10,91 | 10,92 | 2.152 | 395.751.900 |
| 19/8/2024 | 11,05 | 11,16 | +1,36% | 10,94 | 11,16 | 11,10 | 11,15 | 11,16 | 2.160 | 520.383.200 |
| 16/8/2024 | 11,10 | 11,01 | 0,00% | 10,90 | 11,18 | 11,05 | 11,00 | 11,02 | 2.331 | 494.212.800 |
| 15/8/2024 | 10,91 | 11,01 | +0,92% | 10,69 | 11,09 | 10,95 | 11,00 | 11,02 | 2.878 | 606.760.100 |
| 14/8/2024 | 10,70 | 10,91 | +0,93% | 10,66 | 10,91 | 10,82 | 10,91 | 10,92 | 1.374 | 632.456.500 |
| 13/8/2024 | 10,72 | 10,81 | +1,03% | 10,57 | 10,85 | 10,75 | 10,81 | 10,82 | 2.447 | 508.046.600 |
| 12/8/2024 | 10,77 | 10,70 | -0,74% | 10,70 | 10,88 | 10,76 | 10,70 | 10,72 | 1.907 | 367.060.500 |
| 9/8/2024 | 10,58 | 10,78 | +1,79% | 10,26 | 10,85 | 10,69 | 10,71 | 10,78 | 2.636 | 539.631.100 |
| 8/8/2024 | 10,60 | 10,59 | +0,67% | 10,47 | 10,63 | 10,56 | 10,58 | 10,59 | 1.772 | 299.971.500 |
| 7/8/2024 | 10,32 | 10,52 | +2,83% | 10,13 | 10,55 | 10,41 | 10,45 | 10,52 | 2.248 | 373.834.500 |
| 6/8/2024 | 10,27 | 10,23 | +0,39% | 10,12 | 10,39 | 10,21 | 10,18 | 10,23 | 1.409 | 255.109.900 |
| 5/8/2024 | 9,93 | 10,19 | -0,20% | 9,83 | 10,20 | 10,09 | 10,12 | 10,20 | 1.485 | 288.754.000 |
| 2/8/2024 | 10,17 | 10,21 | +0,29% | 10,07 | 10,32 | 10,15 | 10,18 | 10,22 | 1.685 | 230.620.200 |
| 1/8/2024 | 10,10 | 10,18 | -0,10% | 10,10 | 10,34 | 10,22 | 10,17 | 10,19 | 1.197 | 236.085.800 |
| 31/7/2024 | 10,00 | 10,19 | +1,80% | 9,97 | 10,26 | 10,16 | 10,18 | 10,19 | 1.237 | 253.200.800 |
| 30/7/2024 | 10,01 | 10,01 | -0,99% | 9,90 | 10,09 | 9,98 | 10,00 | 10,01 | 1.988 | 362.615.200 |
| 29/7/2024 | 10,15 | 10,11 | -1,17% | 10,07 | 10,19 | 10,11 | 10,08 | 10,12 | 1.045 | 297.381.000 |
| 26/7/2024 | 10,05 | 10,23 | +1,79% | 9,95 | 10,23 | 10,15 | 10,15 | 10,23 | 1.225 | 339.003.800 |
| 25/7/2024 | 9,85 | 10,05 | +2,03% | 9,74 | 10,09 | 9,97 | 10,00 | 10,05 | 1.765 | 310.437.200 |
| 24/7/2024 | 10,05 | 9,85 | -1,01% | 9,77 | 10,05 | 9,86 | 9,85 | 9,88 | 1.727 | 414.280.000 |
| 23/7/2024 | 10,10 | 9,95 | -1,78% | 9,95 | 10,17 | 10,03 | 9,94 | 9,98 | 739 | 104.081.100 |
| 22/7/2024 | 9,90 | 10,13 | +2,32% | 9,90 | 10,18 | 10,06 | 10,07 | 10,13 | 1.068 | 171.933.000 |
| 19/7/2024 | 9,81 | 9,90 | +0,10% | 9,81 | 10,05 | 9,89 | 9,89 | 9,90 | 3.445 | 442.470.500 |
| 18/7/2024 | 10,40 | 9,89 | -3,79% | 9,85 | 10,40 | 9,97 | 9,85 | 9,90 | 3.256 | 537.688.200 |
| 17/7/2024 | 10,35 | 10,28 | -0,19% | 10,25 | 10,39 | 10,32 | 10,28 | 10,35 | 2.130 | 617.934.700 |
| 16/7/2024 | 10,31 | 10,30 | +0,49% | 10,18 | 10,41 | 10,28 | 10,25 | 10,30 | 2.087 | 370.272.700 |
| 15/7/2024 | 10,14 | 10,25 | +0,10% | 10,14 | 10,33 | 10,23 | 10,23 | 10,25 | 2.230 | 295.426.800 |
| 12/7/2024 | 10,30 | 10,24 | -0,49% | 10,20 | 10,42 | 10,32 | 10,24 | 10,28 | 4.018 | 571.824.800 |
| 11/7/2024 | 9,81 | 10,29 | +5,54% | 9,80 | 10,29 | 10,01 | 10,26 | 10,29 | 4.633 | 820.360.000 |
| 10/7/2024 | 9,96 | 9,75 | -1,81% | 9,73 | 10,22 | 9,89 | 9,75 | 9,77 | 3.148 | 529.579.000 |
| 9/7/2024 | 10,01 | 9,93 | -1,39% | 9,85 | 10,05 | 9,93 | 9,93 | 9,94 | 1.060 | 207.345.900 |
| 8/7/2024 | 10,13 | 10,07 | -0,69% | 9,95 | 10,13 | 10,03 | 9,99 | 10,07 | 782 | 189.885.100 |
| 5/7/2024 | 9,90 | 10,14 | +2,42% | 9,84 | 10,14 | 9,99 | 10,07 | 10,14 | 991 | 206.213.000 |
| 4/7/2024 | 9,72 | 9,90 | +2,17% | 9,72 | 9,95 | 9,90 | 9,90 | 9,93 | 1.090 | 187.430.600 |
| 3/7/2024 | 9,82 | 9,69 | -0,10% | 9,69 | 9,92 | 9,82 | 9,69 | 9,74 | 1.117 | 207.553.400 |
| 2/7/2024 | 9,79 | 9,70 | -0,10% | 9,63 | 9,83 | 9,70 | 9,70 | 9,80 | 930 | 149.715.600 |
| 1/7/2024 | 9,65 | 9,71 | +0,41% | 9,42 | 9,78 | 9,64 | 9,71 | 9,78 | 1.382 | 228.650.700 |
| 28/6/2024 | 9,89 | 9,67 | -2,62% | 9,54 | 9,89 | 9,67 | 9,67 | 9,71 | 1.422 | 348.388.700 |
| 27/6/2024 | 9,65 | 9,93 | +3,44% | 9,37 | 9,96 | 9,67 | 9,79 | 9,93 | 1.482 | 320.499.700 |
| 26/6/2024 | 9,69 | 9,60 | -1,03% | 9,52 | 9,74 | 9,60 | 9,60 | 9,63 | 895 | 161.283.200 |
| 25/6/2024 | 9,83 | 9,70 | -1,32% | 9,69 | 9,85 | 9,73 | 9,70 | 9,78 | 981 | 151.097.500 |
| 24/6/2024 | 9,69 | 9,83 | +1,55% | 9,67 | 9,86 | 9,78 | 9,83 | 9,84 | 918 | 129.897.100 |
| 21/6/2024 | 9,56 | 9,68 | +1,36% | 9,50 | 9,69 | 9,61 | 9,60 | 9,68 | 931 | 124.843.600 |
| 20/6/2024 | 9,60 | 9,55 | -1,04% | 9,47 | 9,85 | 9,58 | 9,55 | 9,56 | 1.218 | 184.593.900 |
| 19/6/2024 | 9,60 | 9,65 | +0,52% | 9,54 | 9,73 | 9,61 | 9,65 | 9,69 | 2.076 | 330.004.300 |
| 18/6/2024 | 9,65 | 9,60 | -0,72% | 9,60 | 9,81 | 9,68 | 9,59 | 9,67 | 960 | 239.680.700 |
| 17/6/2024 | 9,74 | 9,67 | -0,72% | 9,59 | 9,80 | 9,68 | 9,67 | 9,68 | 1.295 | 220.990.100 |
| 14/6/2024 | 9,65 | 9,74 | +0,21% | 9,60 | 9,99 | 9,77 | 9,74 | 9,81 | 1.268 | 385.733.100 |
| 13/6/2024 | 9,91 | 9,72 | -2,61% | 9,68 | 9,91 | 9,75 | 9,72 | 9,75 | 1.332 | 280.803.900 |
| 12/6/2024 | 10,10 | 9,98 | -0,20% | 9,77 | 10,18 | 9,90 | 9,78 | 9,98 | 1.575 | 322.113.700 |
| 11/6/2024 | 9,95 | 10,00 | +1,42% | 9,89 | 10,04 | 9,95 | 9,95 | 10,01 | 1.157 | 149.227.200 |
| 10/6/2024 | 10,12 | 9,86 | -2,57% | 9,78 | 10,12 | 9,90 | 9,85 | 9,93 | 2.536 | 598.560.800 |
| 7/6/2024 | 10,54 | 10,12 | -3,98% | 10,12 | 10,54 | 10,24 | 10,11 | 10,16 | 1.180 | 231.449.900 |
| 6/6/2024 | 10,52 | 10,54 | +1,64% | 10,34 | 10,57 | 10,48 | 10,54 | 10,56 | 1.199 | 206.040.000 |
| 5/6/2024 | 10,50 | 10,37 | -1,24% | 10,33 | 10,58 | 10,39 | 10,37 | 10,42 | 1.056 | 473.662.000 |
| 4/6/2024 | 10,48 | 10,50 | -0,19% | 10,32 | 10,52 | 10,44 | 10,50 | 10,53 | 1.299 | 216.329.000 |
| 3/6/2024 | 10,65 | 10,52 | -1,50% | 10,29 | 10,75 | 10,47 | 10,48 | 10,55 | 1.373 | 291.661.100 |
| 31/5/2024 | 10,36 | 10,68 | +2,69% | 10,23 | 10,68 | 10,39 | 10,39 | 10,68 | 1.609 | 258.309.900 |
| 29/5/2024 | 10,31 | 10,40 | -0,76% | 10,31 | 10,46 | 10,38 | 10,40 | 10,43 | 678 | 119.093.200 |
| 28/5/2024 | 10,69 | 10,48 | -1,96% | 10,40 | 10,74 | 10,51 | 10,47 | 10,54 | 1.073 | 230.384.100 |
| 27/5/2024 | 10,46 | 10,69 | +2,20% | 10,40 | 10,69 | 10,58 | 10,56 | 10,69 | 690 | 190.224.100 |
| 24/5/2024 | 10,60 | 10,46 | -1,32% | 10,43 | 10,63 | 10,50 | 10,46 | 10,50 | 866 | 150.039.100 |
| 23/5/2024 | 10,68 | 10,60 | -0,56% | 10,41 | 10,68 | 10,52 | 10,57 | 10,60 | 1.713 | 265.413.300 |
| 22/5/2024 | 10,86 | 10,66 | -1,75% | 10,60 | 10,86 | 10,69 | 10,65 | 10,74 | 1.357 | 260.521.500 |
| 21/5/2024 | 10,95 | 10,85 | -0,91% | 10,74 | 10,95 | 10,84 | 10,83 | 10,90 | 1.224 | 250.219.900 |
| 20/5/2024 | 10,81 | 10,95 | +0,09% | 10,81 | 11,06 | 10,94 | 10,92 | 10,97 | 846 | 210.275.900 |
| 17/5/2024 | 10,99 | 10,94 | -0,55% | 10,80 | 10,99 | 10,86 | 10,90 | 10,94 | 1.245 | 285.408.100 |
| 16/5/2024 | 10,61 | 11,00 | +5,77% | 10,56 | 11,10 | 10,86 | 10,95 | 11,01 | 3.179 | 1.108.621.000 |
| 15/5/2024 | 10,50 | 10,40 | 0,00% | 10,24 | 10,53 | 10,33 | 10,40 | 10,43 | 2.277 | 935.199.100 |
| 14/5/2024 | 10,35 | 10,40 | +0,48% | 10,20 | 10,46 | 10,34 | 10,35 | 10,40 | 2.160 | 432.828.600 |
| 13/5/2024 | 10,45 | 10,35 | -0,96% | 10,27 | 10,51 | 10,37 | 10,34 | 10,35 | 2.162 | 415.109.100 |
| 10/5/2024 | 10,65 | 10,45 | -1,97% | 10,38 | 10,84 | 10,50 | 10,45 | 10,49 | 3.125 | 647.901.200 |
| 9/5/2024 | 10,77 | 10,66 | -1,39% | 10,60 | 10,78 | 10,69 | 10,65 | 10,69 | 3.019 | 652.445.800 |
| 8/5/2024 | 10,91 | 10,81 | -1,73% | 10,81 | 10,95 | 10,85 | 10,81 | 10,88 | 2.728 | 538.231.200 |
| 7/5/2024 | 10,95 | 11,00 | +0,82% | 10,85 | 11,03 | 10,94 | 10,95 | 11,00 | 1.728 | 357.786.400 |
| 6/5/2024 | 11,30 | 10,91 | -5,21% | 10,90 | 11,33 | 10,98 | 10,90 | 10,97 | 3.686 | 1.057.541.700 |
| 3/5/2024 | 11,30 | 11,51 | +2,31% | 11,19 | 11,58 | 11,47 | 11,50 | 11,52 | 1.368 | 642.836.200 |
| 2/5/2024 | 11,25 | 11,25 | +0,18% | 10,99 | 11,29 | 11,11 | 11,25 | 11,28 | 1.362 | 318.264.500 |
| 30/4/2024 | 11,30 | 11,23 | -0,62% | 11,01 | 11,31 | 11,15 | 11,13 | 11,23 | 1.525 | 306.654.500 |
| 29/4/2024 | 11,22 | 11,30 | +0,80% | 11,14 | 11,30 | 11,23 | 11,23 | 11,30 | 941 | 166.636.300 |
| 26/4/2024 | 10,98 | 11,21 | +1,91% | 10,98 | 11,27 | 11,15 | 11,21 | 11,25 | 1.092 | 213.109.000 |
| 25/4/2024 | 10,89 | 11,00 | -0,45% | 10,77 | 11,05 | 10,93 | 11,00 | 11,01 | 1.563 | 286.320.100 |
| 24/4/2024 | 10,95 | 11,05 | +0,55% | 10,85 | 11,06 | 10,98 | 11,05 | 11,06 | 1.633 | 377.635.100 |
| 23/4/2024 | 11,23 | 10,99 | -0,99% | 10,92 | 11,23 | 11,00 | 10,95 | 11,00 | 1.710 | 322.441.400 |
| 22/4/2024 | 11,06 | 11,10 | -0,27% | 11,01 | 11,15 | 11,07 | 11,10 | 11,12 | 1.596 | 363.425.400 |
| 19/4/2024 | 11,07 | 11,13 | -0,09% | 11,02 | 11,29 | 11,11 | 11,12 | 11,14 | 1.837 | 399.915.500 |