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.
POMO4 - MARCOPOLO - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,00 | 8,10 | +1,76% | 7,94 | 8,16 | 8,07 | 8,08 | 8,11 | 19.929 | 6.615.743.300 |
| 20/1/2025 | 7,88 | 7,96 | +0,63% | 7,79 | 7,99 | 7,88 | 7,93 | 7,97 | 9.863 | 5.030.532.100 |
| 17/1/2025 | 7,81 | 7,91 | +1,41% | 7,74 | 8,02 | 7,91 | 7,91 | 7,92 | 20.218 | 9.257.655.400 |
| 16/1/2025 | 8,06 | 7,80 | -4,53% | 7,69 | 8,21 | 7,86 | 7,80 | 7,83 | 20.968 | 12.149.838.300 |
| 15/1/2025 | 7,69 | 8,17 | +7,64% | 7,64 | 8,25 | 8,05 | 8,17 | 8,21 | 18.718 | 15.716.951.800 |
| 14/1/2025 | 7,27 | 7,59 | +4,12% | 7,20 | 7,59 | 7,46 | 7,55 | 7,59 | 19.723 | 12.751.166.400 |
| 13/1/2025 | 7,34 | 7,29 | -0,27% | 7,14 | 7,40 | 7,23 | 7,28 | 7,29 | 15.977 | 5.653.364.500 |
| 10/1/2025 | 7,50 | 7,31 | -2,40% | 7,24 | 7,50 | 7,36 | 7,30 | 7,32 | 19.872 | 7.380.311.300 |
| 9/1/2025 | 7,40 | 7,49 | +0,54% | 7,31 | 7,53 | 7,42 | 7,46 | 7,49 | 14.648 | 6.687.380.800 |
| 8/1/2025 | 7,62 | 7,45 | -3,12% | 7,42 | 7,67 | 7,52 | 7,43 | 7,47 | 17.350 | 5.492.761.500 |
| 7/1/2025 | 7,54 | 7,69 | +3,08% | 7,51 | 7,76 | 7,64 | 7,66 | 7,69 | 25.188 | 17.093.277.100 |
| 6/1/2025 | 7,40 | 7,46 | +1,50% | 7,34 | 7,62 | 7,46 | 7,45 | 7,47 | 18.799 | 12.460.490.000 |
| 3/1/2025 | 7,66 | 7,35 | -4,05% | 7,35 | 7,69 | 7,40 | 7,35 | 7,36 | 18.181 | 24.752.663.200 |
| 2/1/2025 | 7,38 | 7,66 | +3,79% | 7,33 | 7,69 | 7,56 | 7,64 | 7,66 | 15.822 | 8.086.583.000 |
| 30/12/2024 | 7,39 | 7,38 | 0,00% | 7,30 | 7,54 | 7,37 | 7,38 | 7,39 | 20.118 | 8.284.878.500 |
| 27/12/2024 | 7,33 | 7,38 | +1,23% | 7,12 | 7,38 | 7,25 | 7,37 | 7,38 | 14.967 | 6.617.815.400 |
| 26/12/2024 | 7,30 | 7,29 | -0,14% | 7,19 | 7,33 | 7,27 | 7,29 | 7,31 | 16.419 | 5.942.298.700 |
| 23/12/2024 | 7,53 | 7,30 | -3,57% | 7,27 | 7,53 | 7,33 | 7,29 | 7,30 | 16.649 | 7.336.047.300 |
| 20/12/2024 | 7,76 | 7,57 | -2,45% | 7,41 | 7,84 | 7,57 | 7,50 | 7,57 | 22.235 | 13.291.969.400 |
| 19/12/2024 | 7,82 | 7,76 | -0,77% | 7,55 | 7,88 | 7,68 | 7,74 | 7,76 | 27.038 | 16.178.584.600 |
| 18/12/2024 | 8,21 | 7,82 | -4,75% | 7,77 | 8,35 | 7,94 | 7,82 | 7,83 | 24.210 | 12.645.725.200 |
| 17/12/2024 | 8,30 | 8,21 | -0,73% | 8,14 | 8,36 | 8,23 | 8,21 | 8,24 | 19.719 | 7.026.130.700 |
| 16/12/2024 | 8,47 | 8,27 | -1,66% | 8,26 | 8,51 | 8,33 | 8,27 | 8,31 | 15.835 | 5.239.002.200 |
| 13/12/2024 | 8,52 | 8,41 | -1,06% | 8,26 | 8,54 | 8,37 | 8,32 | 8,42 | 17.015 | 9.974.170.500 |
| 12/12/2024 | 8,78 | 8,50 | -3,74% | 8,44 | 8,85 | 8,57 | 8,49 | 8,53 | 14.455 | 7.884.562.800 |
| 11/12/2024 | 8,72 | 8,83 | +1,15% | 8,62 | 9,05 | 8,81 | 8,83 | 8,84 | 13.287 | 6.321.787.600 |
| 10/12/2024 | 8,63 | 8,73 | +2,22% | 8,55 | 8,84 | 8,69 | 8,69 | 8,74 | 12.539 | 5.834.491.600 |
| 9/12/2024 | 8,42 | 8,54 | +2,15% | 8,42 | 8,71 | 8,58 | 8,51 | 8,54 | 22.407 | 10.199.387.600 |
| 6/12/2024 | 8,97 | 8,36 | -6,80% | 8,33 | 8,97 | 8,56 | 8,36 | 8,37 | 28.889 | 14.615.037.700 |
| 5/12/2024 | 9,00 | 8,97 | -0,33% | 8,93 | 9,19 | 9,02 | 8,97 | 8,99 | 22.798 | 11.206.085.600 |
| 4/12/2024 | 8,63 | 9,00 | +4,41% | 8,53 | 9,00 | 8,80 | 8,90 | 9,00 | 26.203 | 11.029.696.800 |
| 3/12/2024 | 8,65 | 8,62 | -0,12% | 8,57 | 8,81 | 8,63 | 8,60 | 8,63 | 20.708 | 9.702.612.200 |
| 2/12/2024 | 8,45 | 8,63 | +0,47% | 8,41 | 8,65 | 8,57 | 8,55 | 8,63 | 19.975 | 9.315.819.600 |
| 29/11/2024 | 8,67 | 8,59 | -0,69% | 8,23 | 8,70 | 8,37 | 8,53 | 8,59 | 25.932 | 20.201.314.800 |
| 28/11/2024 | 9,22 | 8,65 | -6,99% | 8,57 | 9,26 | 8,73 | 8,65 | 8,66 | 20.529 | 11.758.092.400 |
| 27/11/2024 | 9,45 | 9,30 | -2,92% | 9,21 | 9,55 | 9,36 | 9,30 | 9,31 | 12.891 | 8.501.052.200 |
| 26/11/2024 | 9,59 | 9,58 | -0,10% | 9,47 | 9,65 | 9,58 | 9,57 | 9,58 | 11.734 | 18.164.306.900 |
| 25/11/2024 | 9,56 | 9,59 | +0,31% | 9,48 | 9,66 | 9,56 | 9,54 | 9,59 | 14.546 | 9.760.588.400 |
| 22/11/2024 | 9,60 | 9,56 | 0,00% | 9,28 | 9,63 | 9,45 | 9,56 | 9,57 | 11.447 | 9.978.856.200 |
| 21/11/2024 | 9,59 | 9,56 | -0,31% | 9,46 | 9,63 | 9,53 | 9,51 | 9,56 | 11.539 | 8.560.886.500 |
| 19/11/2024 | 9,58 | 9,59 | +0,21% | 9,42 | 9,63 | 9,52 | 9,51 | 9,59 | 16.000 | 6.826.596.400 |
| 18/11/2024 | 9,35 | 9,57 | +1,59% | 9,32 | 9,69 | 9,59 | 9,55 | 9,57 | 24.317 | 17.451.440.300 |
| 14/11/2024 | 9,32 | 9,42 | +1,07% | 9,18 | 9,43 | 9,31 | 9,33 | 9,42 | 19.869 | 11.202.252.400 |
| 13/11/2024 | 9,45 | 9,32 | -1,38% | 9,23 | 9,55 | 9,34 | 9,32 | 9,33 | 21.289 | 10.104.366.100 |
| 12/11/2024 | 9,06 | 9,45 | +4,54% | 9,02 | 9,45 | 9,27 | 9,45 | 9,46 | 27.020 | 14.958.914.200 |
| 11/11/2024 | 8,90 | 9,04 | +1,80% | 8,75 | 9,05 | 8,90 | 9,01 | 9,04 | 21.631 | 9.002.784.200 |
| 8/11/2024 | 8,63 | 8,88 | +2,78% | 8,55 | 8,88 | 8,73 | 8,85 | 8,88 | 21.516 | 8.178.046.700 |
| 7/11/2024 | 8,57 | 8,64 | +1,05% | 8,45 | 8,67 | 8,58 | 8,60 | 8,64 | 18.105 | 7.992.478.600 |
| 6/11/2024 | 8,63 | 8,55 | -1,95% | 8,51 | 8,87 | 8,68 | 8,54 | 8,55 | 15.154 | 8.634.881.800 |
| 5/11/2024 | 8,87 | 8,72 | -1,36% | 8,72 | 9,03 | 8,86 | 8,71 | 8,74 | 15.601 | 11.466.044.000 |
| 4/11/2024 | 8,41 | 8,84 | +6,25% | 8,40 | 8,84 | 8,70 | 8,80 | 8,84 | 18.147 | 7.834.236.700 |
| 1/11/2024 | 8,65 | 8,32 | -1,65% | 8,11 | 8,74 | 8,34 | 8,32 | 8,33 | 33.278 | 18.607.620.800 |
| 31/10/2024 | 8,50 | 8,46 | -0,47% | 8,45 | 8,65 | 8,52 | 8,46 | 8,47 | 16.847 | 9.930.756.700 |
| 30/10/2024 | 8,55 | 8,50 | -0,58% | 8,48 | 8,82 | 8,63 | 8,50 | 8,51 | 12.188 | 6.759.973.600 |
| 29/10/2024 | 8,55 | 8,55 | 0,00% | 8,53 | 8,70 | 8,59 | 8,54 | 8,57 | 11.873 | 7.350.074.200 |
| 28/10/2024 | 8,60 | 8,55 | 0,00% | 8,48 | 8,68 | 8,55 | 8,55 | 8,57 | 12.130 | 5.614.572.800 |
| 25/10/2024 | 8,44 | 8,55 | +1,30% | 8,44 | 8,60 | 8,51 | 8,55 | 8,56 | 10.268 | 4.839.087.100 |
| 24/10/2024 | 8,60 | 8,44 | -1,75% | 8,33 | 8,61 | 8,44 | 8,44 | 8,46 | 12.657 | 7.395.243.400 |
| 23/10/2024 | 8,85 | 8,59 | -2,94% | 8,56 | 8,85 | 8,65 | 8,58 | 8,59 | 13.636 | 6.250.216.200 |
| 22/10/2024 | 8,84 | 8,85 | +0,11% | 8,73 | 8,90 | 8,79 | 8,83 | 8,85 | 15.859 | 5.452.769.100 |
| 21/10/2024 | 8,89 | 8,84 | -0,45% | 8,77 | 8,94 | 8,83 | 8,82 | 8,85 | 14.159 | 5.370.274.300 |
| 18/10/2024 | 8,88 | 8,88 | +0,57% | 8,71 | 8,91 | 8,85 | 8,87 | 8,88 | 18.389 | 13.523.344.300 |
| 17/10/2024 | 8,72 | 8,83 | +0,80% | 8,63 | 8,83 | 8,77 | 8,78 | 8,83 | 15.141 | 6.757.589.800 |
| 16/10/2024 | 8,58 | 8,76 | +2,82% | 8,53 | 8,77 | 8,68 | 8,75 | 8,76 | 20.468 | 9.678.194.500 |
| 15/10/2024 | 8,39 | 8,52 | +1,55% | 8,39 | 8,59 | 8,49 | 8,52 | 8,53 | 17.573 | 9.188.200.500 |
| 14/10/2024 | 8,11 | 8,39 | +3,45% | 8,08 | 8,45 | 8,33 | 8,38 | 8,39 | 17.224 | 10.271.907.900 |
| 11/10/2024 | 8,19 | 8,11 | -1,58% | 8,01 | 8,21 | 8,10 | 8,10 | 8,12 | 18.172 | 7.181.113.700 |
| 10/10/2024 | 7,96 | 8,24 | +2,74% | 7,96 | 8,24 | 8,12 | 8,13 | 8,24 | 13.472 | 9.505.442.200 |
| 9/10/2024 | 8,14 | 8,02 | -1,60% | 7,92 | 8,14 | 7,98 | 7,99 | 8,02 | 9.436 | 5.070.822.700 |
| 8/10/2024 | 8,03 | 8,15 | +1,24% | 7,88 | 8,15 | 8,03 | 8,13 | 8,15 | 9.919 | 5.974.872.500 |
| 7/10/2024 | 8,09 | 8,05 | +0,25% | 7,99 | 8,12 | 8,04 | 8,04 | 8,05 | 8.179 | 3.922.868.900 |
| 4/10/2024 | 7,91 | 8,03 | +1,65% | 7,86 | 8,07 | 7,99 | 8,02 | 8,03 | 9.782 | 7.765.282.200 |
| 3/10/2024 | 8,15 | 7,90 | -3,78% | 7,82 | 8,15 | 7,90 | 7,90 | 7,91 | 21.573 | 10.025.329.000 |
| 2/10/2024 | 8,13 | 8,21 | +2,50% | 8,06 | 8,23 | 8,16 | 8,20 | 8,21 | 20.004 | 7.401.430.200 |
| 1/10/2024 | 8,00 | 8,01 | +0,75% | 7,93 | 8,29 | 8,09 | 8,00 | 8,01 | 19.559 | 9.713.789.400 |
| 30/9/2024 | 8,06 | 7,95 | +0,63% | 7,90 | 8,13 | 7,97 | 7,95 | 7,96 | 12.514 | 6.802.348.500 |
| 26/9/2024 | 7,89 | 7,90 | +0,64% | 7,74 | 7,93 | 7,87 | 7,90 | 7,92 | 11.601 | 6.484.190.900 |
| 25/9/2024 | 7,72 | 7,85 | +1,82% | 7,69 | 7,93 | 7,86 | 7,83 | 7,87 | 10.503 | 7.084.215.900 |
| 24/9/2024 | 7,92 | 7,71 | -2,03% | 7,71 | 8,02 | 7,79 | 7,71 | 7,74 | 19.567 | 10.400.971.400 |
| 23/9/2024 | 7,80 | 7,87 | +0,51% | 7,71 | 7,87 | 7,80 | 7,86 | 7,88 | 10.301 | 2.904.744.900 |
| 20/9/2024 | 7,89 | 7,83 | -0,76% | 7,75 | 7,93 | 7,82 | 7,82 | 7,83 | 11.013 | 6.229.730.200 |
| 19/9/2024 | 8,03 | 7,89 | -1,00% | 7,85 | 8,09 | 7,92 | 7,89 | 7,90 | 13.546 | 4.599.336.100 |
| 18/9/2024 | 7,92 | 7,97 | +0,50% | 7,90 | 8,16 | 8,06 | 7,93 | 7,97 | 12.495 | 7.369.115.100 |
| 17/9/2024 | 7,98 | 7,93 | -0,63% | 7,85 | 7,98 | 7,92 | 7,93 | 7,95 | 6.992 | 3.018.300.200 |
| 16/9/2024 | 8,00 | 7,98 | -0,25% | 7,90 | 8,04 | 7,95 | 7,98 | 7,99 | 9.104 | 3.548.282.800 |
| 13/9/2024 | 7,71 | 8,00 | +4,03% | 7,70 | 8,02 | 7,87 | 7,99 | 8,00 | 8.949 | 7.570.558.900 |
| 12/9/2024 | 7,78 | 7,69 | -1,16% | 7,65 | 7,78 | 7,69 | 7,69 | 7,70 | 7.685 | 5.491.985.300 |
| 11/9/2024 | 7,80 | 7,78 | +0,78% | 7,71 | 7,89 | 7,78 | 7,76 | 7,78 | 13.489 | 4.748.828.000 |
| 10/9/2024 | 7,76 | 7,72 | -0,77% | 7,65 | 7,83 | 7,75 | 7,71 | 7,73 | 12.068 | 7.614.689.000 |
| 9/9/2024 | 7,96 | 7,78 | -1,52% | 7,68 | 8,01 | 7,75 | 7,78 | 7,79 | 14.143 | 6.421.380.000 |
| 6/9/2024 | 7,92 | 7,90 | -0,25% | 7,81 | 8,05 | 7,87 | 7,90 | 7,91 | 16.184 | 9.700.977.100 |
| 5/9/2024 | 7,84 | 7,92 | +0,38% | 7,77 | 8,02 | 7,91 | 7,91 | 7,93 | 25.975 | 13.267.046.300 |
| 4/9/2024 | 7,90 | 7,89 | +0,64% | 7,80 | 8,08 | 7,90 | 7,89 | 7,90 | 16.604 | 11.027.130.900 |
| 3/9/2024 | 7,74 | 7,84 | +2,22% | 7,63 | 7,96 | 7,84 | 7,82 | 7,85 | 26.620 | 15.296.220.200 |
| 2/9/2024 | 7,46 | 7,67 | +4,35% | 7,39 | 7,74 | 7,58 | 7,66 | 7,68 | 17.825 | 13.000.646.600 |
| 30/8/2024 | 6,99 | 7,35 | +6,06% | 6,86 | 7,46 | 7,29 | 7,35 | 7,38 | 19.190 | 14.192.268.700 |
| 29/8/2024 | 6,92 | 6,93 | -1,42% | 6,86 | 7,02 | 6,93 | 6,92 | 6,93 | 11.802 | 6.445.988.600 |
| 28/8/2024 | 6,84 | 7,03 | +2,33% | 6,78 | 7,05 | 6,96 | 7,01 | 7,03 | 9.848 | 6.215.204.100 |
| 27/8/2024 | 7,02 | 6,87 | -1,43% | 6,60 | 7,02 | 6,77 | 6,86 | 6,87 | 17.883 | 8.721.680.300 |
| 26/8/2024 | 7,04 | 6,97 | +0,29% | 6,91 | 7,05 | 6,97 | 6,97 | 6,98 | 9.279 | 3.739.012.800 |
| 23/8/2024 | 6,79 | 6,95 | +3,73% | 6,66 | 6,97 | 6,80 | 6,95 | 6,96 | 11.767 | 10.134.645.900 |
| 22/8/2024 | 6,90 | 6,70 | -2,90% | 6,64 | 6,93 | 6,72 | 6,70 | 6,71 | 8.167 | 4.450.723.400 |
| 21/8/2024 | 7,01 | 6,90 | -1,29% | 6,78 | 7,04 | 6,89 | 6,90 | 6,91 | 8.543 | 6.353.785.300 |
| 20/8/2024 | 7,01 | 6,99 | +0,58% | 6,93 | 7,13 | 7,02 | 6,96 | 7,00 | 12.309 | 5.180.854.700 |
| 19/8/2024 | 6,76 | 6,95 | +2,81% | 6,71 | 7,06 | 6,90 | 6,94 | 6,95 | 10.670 | 4.663.508.900 |
| 16/8/2024 | 6,86 | 6,76 | -1,74% | 6,67 | 6,95 | 6,77 | 6,75 | 6,76 | 4.694 | 10.456.086.500 |
| 15/8/2024 | 6,95 | 6,88 | -0,86% | 6,83 | 7,06 | 6,93 | 6,84 | 6,88 | 4.574 | 6.191.964.600 |
| 14/8/2024 | 7,07 | 6,94 | -1,14% | 6,90 | 7,16 | 6,97 | 6,93 | 6,94 | 1.153 | 5.093.719.000 |
| 13/8/2024 | 7,36 | 7,02 | -3,97% | 7,02 | 7,38 | 7,15 | 7,01 | 7,03 | 8.932 | 8.173.116.400 |
| 12/8/2024 | 7,14 | 7,31 | +2,96% | 7,07 | 7,39 | 7,26 | 7,31 | 7,36 | 1.445 | 5.250.519.100 |
| 9/8/2024 | 7,27 | 7,10 | -2,07% | 7,07 | 7,32 | 7,16 | 7,10 | 7,11 | 9.253 | 5.046.299.300 |
| 8/8/2024 | 7,28 | 7,25 | -0,82% | 7,20 | 7,50 | 7,33 | 7,24 | 7,26 | 3.910 | 7.905.675.800 |
| 7/8/2024 | 7,40 | 7,31 | -1,35% | 7,31 | 7,68 | 7,43 | 7,31 | 7,38 | 8.173 | 7.916.630.900 |
| 6/8/2024 | 7,10 | 7,41 | +5,41% | 7,10 | 7,46 | 7,34 | 7,39 | 7,42 | 6.831 | 10.927.948.300 |
| 5/8/2024 | 6,53 | 7,03 | +3,69% | 6,45 | 7,06 | 6,87 | 6,99 | 7,03 | 1.363 | 9.071.248.700 |
| 2/8/2024 | 6,60 | 6,78 | +10,78% | 6,22 | 6,78 | 6,56 | 6,75 | 6,78 | 6.591 | 10.485.162.000 |
| 1/8/2024 | 5,96 | 6,12 | +0,82% | 5,95 | 6,26 | 6,12 | 6,11 | 6,12 | 9.595 | 5.628.067.000 |
| 31/7/2024 | 6,20 | 6,07 | -2,25% | 6,05 | 6,26 | 6,12 | 6,07 | 6,08 | 9.475 | 8.528.037.600 |
| 30/7/2024 | 6,19 | 6,21 | +0,32% | 6,15 | 6,28 | 6,21 | 6,20 | 6,21 | 5.393 | 2.346.094.400 |
| 29/7/2024 | 6,29 | 6,19 | -2,06% | 6,18 | 6,33 | 6,22 | 6,19 | 6,22 | 7.380 | 2.511.621.200 |
| 26/7/2024 | 6,19 | 6,32 | +2,60% | 6,19 | 6,34 | 6,28 | 6,30 | 6,32 | 8.197 | 3.179.311.300 |
| 25/7/2024 | 6,33 | 6,16 | -2,53% | 6,11 | 6,34 | 6,18 | 6,16 | 6,20 | 7.736 | 2.447.520.500 |
| 24/7/2024 | 6,45 | 6,32 | -2,02% | 6,29 | 6,45 | 6,34 | 6,31 | 6,33 | 5.429 | 1.606.614.300 |
| 23/7/2024 | 6,52 | 6,45 | -1,38% | 6,39 | 6,52 | 6,45 | 6,44 | 6,45 | 7.145 | 2.104.895.000 |
| 22/7/2024 | 6,59 | 6,54 | -0,76% | 6,53 | 6,65 | 6,57 | 6,54 | 6,57 | 6.046 | 2.126.788.100 |
| 19/7/2024 | 6,61 | 6,59 | -0,30% | 6,53 | 6,69 | 6,59 | 6,55 | 6,52 | 7.239 | 2.380.579.000 |
| 18/7/2024 | 6,85 | 6,61 | -3,78% | 6,58 | 6,85 | 6,66 | 6,60 | 6,62 | 5.051 | 3.353.707.400 |
| 17/7/2024 | 6,58 | 6,87 | +3,46% | 6,57 | 6,91 | 6,82 | 6,86 | 6,87 | 5.518 | 4.423.020.100 |
| 16/7/2024 | 6,63 | 6,64 | +0,15% | 6,50 | 6,67 | 6,60 | 6,63 | 6,64 | 8.874 | 2.712.486.900 |
| 15/7/2024 | 6,59 | 6,63 | +1,38% | 6,51 | 6,72 | 6,64 | 6,62 | 6,66 | 8.666 | 1.769.482.500 |
| 12/7/2024 | 6,57 | 6,54 | -0,15% | 6,49 | 6,61 | 6,52 | 6,54 | 6,58 | 935 | 5.850.959.400 |
| 11/7/2024 | 6,51 | 6,55 | +1,87% | 6,44 | 6,58 | 6,50 | 6,53 | 6,56 | 6.201 | 4.155.422.500 |
| 10/7/2024 | 6,55 | 6,43 | -1,38% | 6,39 | 6,63 | 6,49 | 6,43 | 6,44 | 2.338 | 3.246.205.500 |
| 9/7/2024 | 6,55 | 6,52 | -0,46% | 6,40 | 6,55 | 6,48 | 6,51 | 6,52 | 644 | 3.282.234.300 |
| 8/7/2024 | 6,52 | 6,55 | +0,46% | 6,33 | 6,56 | 6,49 | 6,54 | 6,55 | 222 | 3.989.152.300 |
| 5/7/2024 | 6,58 | 6,52 | -0,76% | 6,43 | 6,63 | 6,52 | 6,52 | 6,59 | 5.984 | 3.503.522.500 |
| 4/7/2024 | 6,29 | 6,57 | +4,78% | 6,29 | 6,73 | 6,57 | 6,57 | 6,58 | 8.704 | 3.737.790.900 |
| 3/7/2024 | 6,26 | 6,27 | +0,64% | 6,21 | 6,34 | 6,27 | 6,27 | 6,28 | 8.706 | 4.100.305.000 |
| 2/7/2024 | 6,12 | 6,23 | +1,96% | 6,04 | 6,30 | 6,20 | 6,22 | 6,24 | 1.260 | 4.395.243.000 |
| 1/7/2024 | 6,36 | 6,11 | -3,78% | 5,92 | 6,39 | 6,14 | 6,10 | 6,12 | 3.781 | 6.007.607.500 |
| 28/6/2024 | 6,50 | 6,35 | -3,35% | 6,34 | 6,54 | 6,40 | 6,35 | 6,37 | 7.186 | 3.782.037.400 |
| 27/6/2024 | 6,24 | 6,57 | +5,29% | 6,12 | 6,57 | 6,39 | 6,52 | 6,58 | 5.663 | 4.505.826.300 |
| 26/6/2024 | 6,30 | 6,24 | -0,79% | 6,18 | 6,30 | 6,23 | 6,23 | 6,24 | 400 | 3.426.283.800 |
| 25/6/2024 | 6,55 | 6,29 | -3,38% | 6,29 | 6,55 | 6,35 | 6,28 | 6,30 | 9.655 | 4.042.661.000 |
| 24/6/2024 | 6,28 | 6,51 | +3,99% | 6,21 | 6,54 | 6,43 | 6,46 | 6,52 | 1.200 | 4.542.593.200 |
| 21/6/2024 | 6,36 | 6,26 | -1,73% | 6,22 | 6,42 | 6,30 | 6,26 | 6,30 | 1.473 | 6.708.979.000 |
| 20/6/2024 | 6,04 | 6,37 | +6,17% | 6,02 | 6,37 | 6,25 | 6,33 | 6,37 | 1.657 | 6.612.640.700 |
| 19/6/2024 | 5,98 | 6,00 | +1,01% | 5,84 | 6,00 | 5,95 | 5,96 | 6,00 | 6.593 | 1.617.200.900 |
| 18/6/2024 | 5,84 | 5,94 | +1,71% | 5,83 | 6,03 | 5,94 | 5,91 | 5,95 | 9.700 | 3.567.439.400 |
| 17/6/2024 | 6,07 | 5,84 | -4,73% | 5,84 | 6,13 | 5,94 | 5,84 | 5,85 | 1.950 | 3.371.968.600 |
| 14/6/2024 | 6,10 | 6,13 | +0,49% | 6,08 | 6,24 | 6,14 | 6,12 | 6,14 | 5.717 | 1.726.828.100 |
| 13/6/2024 | 6,24 | 6,10 | -2,24% | 6,03 | 6,26 | 6,11 | 6,09 | 6,10 | 7.774 | 2.830.278.200 |
| 12/6/2024 | 6,33 | 6,24 | -0,16% | 6,18 | 6,36 | 6,24 | 6,23 | 6,24 | 1.373 | 3.612.969.300 |
| 11/6/2024 | 6,17 | 6,25 | +1,30% | 6,15 | 6,33 | 6,26 | 6,25 | 6,26 | 9.514 | 3.074.453.400 |
| 10/6/2024 | 6,30 | 6,17 | -2,06% | 6,14 | 6,38 | 6,24 | 6,16 | 6,17 | 5.748 | 3.029.179.000 |
| 7/6/2024 | 6,27 | 6,30 | -0,94% | 6,22 | 6,37 | 6,29 | 6,28 | 6,31 | 5.877 | 3.109.644.300 |
| 6/6/2024 | 6,19 | 6,36 | +2,91% | 6,19 | 6,36 | 6,29 | 6,35 | 6,36 | 6.816 | 5.006.885.100 |
| 5/6/2024 | 6,19 | 6,18 | -0,32% | 6,15 | 6,32 | 6,21 | 6,18 | 6,20 | 3.761 | 5.013.268.900 |
| 4/6/2024 | 6,42 | 6,20 | -4,02% | 6,07 | 6,43 | 6,18 | 6,16 | 6,20 | 4.473 | 6.153.362.600 |
| 3/6/2024 | 6,51 | 6,46 | -0,92% | 6,36 | 6,52 | 6,43 | 6,45 | 6,47 | 9.790 | 3.244.334.000 |
| 31/5/2024 | 6,61 | 6,52 | -1,66% | 6,41 | 6,69 | 6,54 | 6,51 | 6,53 | 879 | 7.523.695.200 |
| 29/5/2024 | 6,80 | 6,63 | -3,07% | 6,53 | 6,80 | 6,61 | 6,63 | 6,64 | 2.359 | 3.280.581.400 |
| 28/5/2024 | 7,15 | 6,84 | -3,80% | 6,84 | 7,22 | 6,93 | 6,83 | 6,85 | 5.476 | 3.307.363.100 |
| 27/5/2024 | 6,96 | 7,11 | +1,43% | 6,93 | 7,14 | 7,06 | 7,11 | 7,12 | 3.875 | 1.583.250.100 |
| 24/5/2024 | 7,02 | 7,01 | -1,68% | 6,84 | 7,07 | 6,96 | 7,00 | 7,02 | 9.194 | 4.674.038.200 |
| 23/5/2024 | 7,12 | 7,13 | +0,42% | 7,06 | 7,21 | 7,12 | 7,10 | 7,14 | 8.694 | 4.771.417.800 |
| 22/5/2024 | 7,11 | 7,10 | -0,98% | 7,05 | 7,25 | 7,13 | 7,09 | 7,11 | 1.460 | 4.871.382.200 |
| 21/5/2024 | 7,04 | 7,17 | +1,99% | 6,91 | 7,17 | 7,03 | 7,14 | 7,17 | 7.505 | 3.648.073.500 |
| 20/5/2024 | 6,90 | 7,03 | +1,88% | 6,90 | 7,03 | 6,96 | 7,03 | 7,04 | 8.933 | 3.943.743.100 |
| 17/5/2024 | 7,06 | 6,90 | -2,27% | 6,90 | 7,08 | 6,94 | 6,89 | 6,95 | 9.097 | 3.280.532.300 |
| 16/5/2024 | 7,04 | 7,06 | +0,86% | 6,83 | 7,06 | 6,95 | 7,00 | 7,06 | 511 | 5.710.388.200 |
| 15/5/2024 | 6,94 | 7,00 | +0,72% | 6,91 | 7,11 | 6,99 | 6,99 | 7,01 | 1.572 | 3.521.719.000 |
| 14/5/2024 | 6,75 | 6,95 | +2,36% | 6,75 | 6,95 | 6,87 | 6,92 | 6,95 | 8.507 | 4.560.477.300 |
| 13/5/2024 | 6,70 | 6,79 | +1,04% | 6,66 | 6,83 | 6,76 | 6,75 | 6,79 | 6.882 | 3.876.447.700 |
| 10/5/2024 | 6,67 | 6,72 | +0,30% | 6,56 | 6,76 | 6,66 | 6,70 | 6,72 | 8.831 | 4.827.045.000 |
| 9/5/2024 | 6,75 | 6,70 | -0,59% | 6,37 | 6,75 | 6,56 | 6,68 | 6,71 | 2.962 | 6.426.157.100 |
| 8/5/2024 | 6,77 | 6,74 | -1,89% | 6,62 | 6,95 | 6,77 | 6,74 | 6,75 | 7.556 | 6.543.780.000 |
| 7/5/2024 | 6,61 | 6,87 | +4,09% | 6,58 | 6,92 | 6,81 | 6,82 | 6,87 | 3.462 | 6.250.752.300 |
| 6/5/2024 | 7,03 | 6,60 | -6,12% | 6,52 | 7,08 | 6,72 | 6,56 | 6,60 | 5.823 | 8.435.560.900 |
| 3/5/2024 | 6,95 | 7,03 | +5,87% | 6,90 | 7,18 | 7,04 | 7,03 | 7,04 | 6.644 | 10.291.214.000 |
| 2/5/2024 | 6,73 | 6,64 | +0,76% | 6,40 | 6,73 | 6,56 | 6,62 | 6,64 | 7.710 | 12.022.766.200 |
| 30/4/2024 | 6,99 | 6,59 | -5,45% | 6,58 | 7,04 | 6,73 | 6,58 | 6,60 | 66 | 6.433.387.200 |
| 29/4/2024 | 6,93 | 6,97 | +0,14% | 6,93 | 7,09 | 6,99 | 6,95 | 6,97 | 8.862 | 3.668.230.100 |
| 26/4/2024 | 6,98 | 6,96 | 0,00% | 6,89 | 7,11 | 6,96 | 6,94 | 6,96 | 7.426 | 3.363.918.800 |
| 25/4/2024 | 7,03 | 6,96 | -1,83% | 6,90 | 7,08 | 6,97 | 6,92 | 6,96 | 6.023 | 3.058.211.100 |
| 24/4/2024 | 7,14 | 7,09 | -0,98% | 7,09 | 7,30 | 7,18 | 7,09 | 7,12 | 1.900 | 4.865.463.200 |
| 23/4/2024 | 7,04 | 7,16 | +1,56% | 6,88 | 7,19 | 7,08 | 7,11 | 7,16 | 9.678 | 3.403.416.800 |
| 22/4/2024 | 7,18 | 7,05 | -1,12% | 7,05 | 7,21 | 7,10 | 7,05 | 7,07 | 8.878 | 3.834.975.000 |
| 19/4/2024 | 7,20 | 7,13 | -1,25% | 7,12 | 7,31 | 7,19 | 7,13 | 7,14 | 8.979 | 4.756.481.100 |
| 18/4/2024 | 7,25 | 7,22 | -0,82% | 7,03 | 7,30 | 7,17 | 7,19 | 7,22 | 7.043 | 3.491.945.500 |
| 17/4/2024 | 7,38 | 7,28 | -0,68% | 7,22 | 7,44 | 7,28 | 7,27 | 7,28 | 8.326 | 3.467.803.000 |
| 16/4/2024 | 7,02 | 7,33 | +3,09% | 7,01 | 7,34 | 7,23 | 7,31 | 7,33 | 5.163 | 6.617.527.000 |
| 15/4/2024 | 7,15 | 7,11 | -0,97% | 7,02 | 7,26 | 7,14 | 7,10 | 7,11 | 6.309 | 6.063.428.100 |
| 12/4/2024 | 7,62 | 7,18 | -5,77% | 7,00 | 7,62 | 7,19 | 7,15 | 7,18 | 3.102 | 8.028.042.000 |
| 11/4/2024 | 7,59 | 7,62 | +0,40% | 7,42 | 7,63 | 7,55 | 7,56 | 7,62 | 5.105 | 3.293.158.100 |
| 10/4/2024 | 7,54 | 7,59 | 0,00% | 7,49 | 7,59 | 7,55 | 7,58 | 7,60 | 7.513 | 2.846.602.100 |
| 9/4/2024 | 7,53 | 7,59 | +0,80% | 7,43 | 7,62 | 7,50 | 7,53 | 7,59 | 6.657 | 2.308.672.500 |
| 8/4/2024 | 7,43 | 7,53 | +1,07% | 7,36 | 7,60 | 7,52 | 7,53 | 7,54 | 8.525 | 3.025.204.200 |
| 5/4/2024 | 7,50 | 7,45 | -0,67% | 7,34 | 7,62 | 7,46 | 7,43 | 7,45 | 6.011 | 3.826.747.600 |
| 4/4/2024 | 7,54 | 7,50 | -0,79% | 7,49 | 7,66 | 7,58 | 7,50 | 7,55 | 7.087 | 3.895.788.600 |
| 3/4/2024 | 7,51 | 7,56 | -0,26% | 7,40 | 7,61 | 7,51 | 7,55 | 7,57 | 7.599 | 3.166.131.900 |
| 2/4/2024 | 7,54 | 7,58 | +0,80% | 7,27 | 7,59 | 7,44 | 7,55 | 7,58 | 516 | 3.633.502.700 |
| 1/4/2024 | 7,57 | 7,52 | -0,27% | 7,51 | 7,78 | 7,65 | 7,51 | 7,53 | 2.086 | 5.415.611.100 |
| 28/3/2024 | 7,61 | 7,54 | -0,79% | 7,46 | 7,63 | 7,53 | 7,53 | 7,54 | 8.072 | 4.036.597.600 |
| 27/3/2024 | 7,49 | 7,60 | +1,74% | 7,30 | 7,66 | 7,42 | 7,58 | 7,60 | 395 | 8.087.282.800 |
| 26/3/2024 | 7,61 | 7,47 | -1,84% | 7,41 | 7,69 | 7,51 | 7,47 | 7,48 | 2.031 | 7.023.363.100 |
| 25/3/2024 | 7,76 | 7,61 | -1,93% | 7,53 | 7,79 | 7,62 | 7,59 | 7,62 | 623 | 4.230.843.800 |
| 22/3/2024 | 7,76 | 7,76 | -0,26% | 7,60 | 7,91 | 7,74 | 7,75 | 7,76 | 7.427 | 4.894.245.000 |
| 21/3/2024 | 7,67 | 7,78 | +1,97% | 7,59 | 7,84 | 7,75 | 7,77 | 7,78 | 7.822 | 2.365.203.200 |
| 20/3/2024 | 7,54 | 7,63 | +1,60% | 7,43 | 7,68 | 7,58 | 7,62 | 7,63 | 225 | 3.760.986.800 |
| 19/3/2024 | 7,27 | 7,51 | +3,59% | 7,22 | 7,55 | 7,43 | 7,51 | 7,52 | 7.181 | 4.357.250.600 |
| 18/3/2024 | 7,26 | 7,25 | 0,00% | 7,07 | 7,42 | 7,21 | 7,23 | 7,26 | 7.756 | 2.821.132.700 |
| 15/3/2024 | 7,35 | 7,25 | -1,23% | 7,20 | 7,54 | 7,36 | 7,25 | 7,26 | 9.706 | 3.816.001.500 |
| 14/3/2024 | 7,29 | 7,34 | +0,55% | 7,21 | 7,37 | 7,31 | 7,32 | 7,34 | 653 | 3.754.436.400 |
| 13/3/2024 | 7,10 | 7,30 | +2,96% | 7,04 | 7,34 | 7,22 | 7,28 | 7,31 | 8.308 | 4.679.723.400 |
| 12/3/2024 | 7,14 | 7,09 | -0,28% | 7,08 | 7,21 | 7,14 | 7,09 | 7,13 | 8.818 | 3.799.308.800 |
| 11/3/2024 | 7,00 | 7,11 | +1,28% | 6,99 | 7,19 | 7,09 | 7,08 | 7,11 | 334 | 8.074.258.700 |
| 8/3/2024 | 7,30 | 7,02 | -20,05% | 6,93 | 7,30 | 7,07 | 0,00 | 0,00 | 4.421 | 7.568.521.900 |
| 7/3/2024 | 8,66 | 8,78 | +1,50% | 8,58 | 8,79 | 8,70 | 8,74 | 8,78 | 7.638 | 3.457.445.000 |
| 6/3/2024 | 8,63 | 8,65 | +0,46% | 8,57 | 8,75 | 8,66 | 8,64 | 8,66 | 9.918 | 5.925.866.800 |
| 5/3/2024 | 8,56 | 8,61 | +0,23% | 8,56 | 8,77 | 8,64 | 8,61 | 8,62 | 194 | 5.245.785.100 |
| 4/3/2024 | 8,63 | 8,59 | +0,12% | 8,44 | 8,66 | 8,53 | 8,53 | 8,59 | 7.813 | 2.975.411.000 |
| 1/3/2024 | 8,59 | 8,58 | -2,28% | 8,49 | 8,72 | 8,63 | 8,58 | 8,59 | 1.085 | 6.735.482.800 |
| 29/2/2024 | 8,64 | 8,78 | +1,62% | 8,57 | 8,91 | 8,79 | 8,76 | 8,78 | 5.142 | 11.972.248.500 |
| 28/2/2024 | 8,59 | 8,64 | +0,35% | 8,54 | 8,78 | 8,65 | 8,63 | 8,65 | 5.981 | 6.955.596.200 |
| 27/2/2024 | 8,14 | 8,61 | +4,87% | 7,93 | 8,63 | 8,39 | 8,61 | 8,62 | 1.959 | 12.885.653.100 |
| 26/2/2024 | 8,00 | 8,21 | +2,88% | 7,95 | 8,29 | 8,19 | 8,21 | 8,23 | 3.438 | 5.847.520.300 |
| 23/2/2024 | 8,27 | 7,98 | -1,48% | 7,91 | 8,30 | 8,01 | 0,00 | 0,00 | 3.317 | 8.166.448.900 |
| 22/2/2024 | 8,37 | 8,10 | -2,64% | 8,07 | 8,44 | 8,20 | 8,09 | 8,10 | 3.582 | 9.296.319.900 |
| 21/2/2024 | 8,18 | 8,32 | +0,48% | 8,15 | 8,38 | 8,28 | 8,31 | 8,33 | 1.334 | 3.937.644.800 |
| 20/2/2024 | 8,26 | 8,28 | -0,84% | 8,04 | 8,35 | 8,23 | 8,28 | 8,30 | 3.450 | 5.884.021.800 |
| 19/2/2024 | 8,28 | 8,35 | +0,85% | 8,21 | 8,38 | 8,32 | 8,33 | 8,36 | 5.756 | 1.913.178.100 |
| 16/2/2024 | 8,29 | 8,28 | +0,49% | 8,20 | 8,37 | 8,30 | 8,27 | 8,28 | 8.521 | 3.393.835.800 |
| 15/2/2024 | 8,23 | 8,24 | 0,00% | 8,08 | 8,34 | 8,22 | 8,23 | 8,25 | 1.261 | 5.091.652.100 |
| 14/2/2024 | 8,29 | 8,24 | -1,20% | 8,14 | 8,31 | 8,21 | 8,21 | 8,24 | 609 | 3.884.514.700 |
| 9/2/2024 | 8,25 | 8,34 | +1,21% | 8,25 | 8,46 | 8,32 | 0,00 | 0,00 | 1.944 | 10.844.125.200 |
| 8/2/2024 | 8,30 | 8,24 | -0,84% | 8,08 | 8,31 | 8,21 | 8,22 | 8,24 | 3.930 | 11.776.381.000 |
| 7/2/2024 | 8,13 | 8,31 | +2,21% | 8,02 | 8,34 | 8,22 | 8,30 | 8,32 | 934 | 6.679.660.300 |
| 6/2/2024 | 8,11 | 8,13 | -0,12% | 7,92 | 8,18 | 8,07 | 8,11 | 8,15 | 5.855 | 7.684.321.600 |
| 5/2/2024 | 8,21 | 8,14 | -0,85% | 7,88 | 8,21 | 8,06 | 8,13 | 8,14 | 1.424 | 4.437.342.300 |
| 2/2/2024 | 8,15 | 8,21 | +0,74% | 7,98 | 8,25 | 8,15 | 8,20 | 8,21 | 1.962 | 7.028.679.300 |
| 1/2/2024 | 7,97 | 8,15 | +1,88% | 7,86 | 8,16 | 8,07 | 8,13 | 8,15 | 5.441 | 6.821.734.400 |
| 31/1/2024 | 7,68 | 8,00 | +4,17% | 7,64 | 8,05 | 7,94 | 8,00 | 8,01 | 2.661 | 8.392.227.600 |
| 30/1/2024 | 7,63 | 7,68 | +1,05% | 7,50 | 7,70 | 7,61 | 7,67 | 7,68 | 8.915 | 3.183.537.200 |
| 29/1/2024 | 7,77 | 7,60 | -2,19% | 7,55 | 7,80 | 7,59 | 7,57 | 7,60 | 7.941 | 3.251.875.600 |
| 26/1/2024 | 7,87 | 7,77 | -1,27% | 7,70 | 7,95 | 7,77 | 7,75 | 7,78 | 9.134 | 3.806.734.300 |
| 25/1/2024 | 7,59 | 7,87 | +4,24% | 7,51 | 7,91 | 7,79 | 7,86 | 7,88 | 313 | 9.413.981.700 |
| 24/1/2024 | 7,42 | 7,55 | +2,03% | 7,42 | 7,59 | 7,52 | 7,52 | 7,56 | 502 | 4.678.072.900 |
| 23/1/2024 | 7,28 | 7,40 | +1,65% | 7,23 | 7,41 | 7,35 | 7,40 | 7,41 | 3.300 | 3.603.414.100 |
| 22/1/2024 | 7,24 | 7,28 | +1,11% | 7,14 | 7,29 | 7,23 | 7,23 | 7,28 | 9.321 | 2.925.150.200 |