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.
PSSA3 - PORTO SEGURO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 40,60 | 40,50 | +0,25% | 40,11 | 40,70 | 40,37 | 40,38 | 40,50 | 6.416 | 6.046.561.500 |
| 16/4/2025 | 40,36 | 40,40 | -0,05% | 40,05 | 40,55 | 40,29 | 40,29 | 40,42 | 6.742 | 5.117.059.800 |
| 15/4/2025 | 39,70 | 40,42 | +2,07% | 39,60 | 40,42 | 40,20 | 40,39 | 40,42 | 5.940 | 4.576.144.700 |
| 14/4/2025 | 39,27 | 39,60 | +1,56% | 39,08 | 39,71 | 39,41 | 39,52 | 39,63 | 8.573 | 6.682.171.500 |
| 11/4/2025 | 38,89 | 38,99 | +0,49% | 38,43 | 39,24 | 38,86 | 38,98 | 39,18 | 6.120 | 4.597.186.100 |
| 10/4/2025 | 39,19 | 38,80 | -2,19% | 38,55 | 39,49 | 38,85 | 38,77 | 38,82 | 6.927 | 6.700.990.100 |
| 9/4/2025 | 38,80 | 39,67 | +1,20% | 38,65 | 39,77 | 39,23 | 39,45 | 39,68 | 14.517 | 10.486.078.700 |
| 8/4/2025 | 39,54 | 39,20 | +0,13% | 39,05 | 39,98 | 39,42 | 39,19 | 39,22 | 8.871 | 11.410.043.400 |
| 7/4/2025 | 39,81 | 39,15 | -3,09% | 38,62 | 40,13 | 39,22 | 39,10 | 39,19 | 13.157 | 12.375.891.700 |
| 4/4/2025 | 40,67 | 40,40 | -1,54% | 40,20 | 40,85 | 40,43 | 40,38 | 40,41 | 7.749 | 5.994.591.000 |
| 3/4/2025 | 41,01 | 41,03 | -0,10% | 40,71 | 41,73 | 41,12 | 40,83 | 41,03 | 9.838 | 5.713.205.400 |
| 2/4/2025 | 40,68 | 41,07 | +0,96% | 40,52 | 41,33 | 40,99 | 41,07 | 41,10 | 9.182 | 5.188.444.900 |
| 1/4/2025 | 40,02 | 40,68 | +1,70% | 39,75 | 41,00 | 40,62 | 40,68 | 40,70 | 10.258 | 6.917.687.600 |
| 31/3/2025 | 40,10 | 40,00 | -2,15% | 39,47 | 40,21 | 39,81 | 40,00 | 40,02 | 11.175 | 9.221.046.300 |
| 28/3/2025 | 41,66 | 40,88 | -1,61% | 40,65 | 41,66 | 40,96 | 40,88 | 40,95 | 10.156 | 8.423.383.700 |
| 27/3/2025 | 42,01 | 41,55 | -0,69% | 41,35 | 42,02 | 41,63 | 41,55 | 41,59 | 10.861 | 12.992.696.400 |
| 26/3/2025 | 42,00 | 41,84 | -0,10% | 41,44 | 42,08 | 41,73 | 41,80 | 41,85 | 7.157 | 4.960.848.600 |
| 25/3/2025 | 41,43 | 41,88 | +1,31% | 41,43 | 42,10 | 41,87 | 41,88 | 41,90 | 10.741 | 6.835.093.200 |
| 24/3/2025 | 41,57 | 41,34 | -0,55% | 40,90 | 41,57 | 41,32 | 41,34 | 41,35 | 8.315 | 8.379.841.900 |
| 21/3/2025 | 41,60 | 41,57 | +0,17% | 41,02 | 41,60 | 41,42 | 41,44 | 41,58 | 6.314 | 8.269.962.000 |
| 20/3/2025 | 41,57 | 41,50 | -0,10% | 41,33 | 41,81 | 41,51 | 41,50 | 41,51 | 11.284 | 8.414.261.600 |
| 19/3/2025 | 40,47 | 41,54 | +2,92% | 40,13 | 41,92 | 41,40 | 41,53 | 41,57 | 16.701 | 17.057.442.000 |
| 18/3/2025 | 39,91 | 40,36 | +0,93% | 39,78 | 40,42 | 40,23 | 40,32 | 40,37 | 9.832 | 8.575.165.200 |
| 17/3/2025 | 38,99 | 39,99 | +2,67% | 38,72 | 39,99 | 39,53 | 39,98 | 39,99 | 7.133 | 5.471.433.000 |
| 14/3/2025 | 38,61 | 38,95 | +1,33% | 38,06 | 38,97 | 38,60 | 38,87 | 38,95 | 9.540 | 5.489.797.500 |
| 13/3/2025 | 38,15 | 38,44 | +1,42% | 37,66 | 38,51 | 38,16 | 38,43 | 38,45 | 7.027 | 4.928.418.100 |
| 12/3/2025 | 37,30 | 37,90 | +1,64% | 37,10 | 38,01 | 37,58 | 37,81 | 37,91 | 8.727 | 6.098.464.300 |
| 11/3/2025 | 37,37 | 37,29 | -0,29% | 36,78 | 37,40 | 37,06 | 37,24 | 37,29 | 10.154 | 6.354.000.100 |
| 10/3/2025 | 37,24 | 37,40 | -0,72% | 36,87 | 37,63 | 37,25 | 37,40 | 37,42 | 12.638 | 10.721.188.800 |
| 7/3/2025 | 37,26 | 37,67 | +0,21% | 37,15 | 37,87 | 37,61 | 37,58 | 37,69 | 14.956 | 9.650.485.800 |
| 6/3/2025 | 38,56 | 37,59 | -2,16% | 37,25 | 38,56 | 37,64 | 37,50 | 37,60 | 15.434 | 9.783.168.600 |
| 5/3/2025 | 37,74 | 38,42 | +1,05% | 37,68 | 38,48 | 38,24 | 38,42 | 38,43 | 8.138 | 5.901.419.700 |
| 28/2/2025 | 38,10 | 38,02 | -1,71% | 37,60 | 38,77 | 37,94 | 37,91 | 38,02 | 15.520 | 11.752.962.200 |
| 27/2/2025 | 38,25 | 38,68 | +0,94% | 38,22 | 38,85 | 38,54 | 38,68 | 38,71 | 7.747 | 7.233.714.700 |
| 26/2/2025 | 38,90 | 38,32 | -1,06% | 38,30 | 39,05 | 38,49 | 38,32 | 38,34 | 7.888 | 7.781.482.200 |
| 25/2/2025 | 38,68 | 38,73 | +1,07% | 38,48 | 39,01 | 38,72 | 38,65 | 38,77 | 9.383 | 6.095.552.000 |
| 24/2/2025 | 39,02 | 38,32 | -1,34% | 38,27 | 39,03 | 38,57 | 38,32 | 38,34 | 7.269 | 4.398.883.000 |
| 21/2/2025 | 39,13 | 38,84 | -0,77% | 38,59 | 39,30 | 38,78 | 38,80 | 38,87 | 9.886 | 7.916.692.800 |
| 20/2/2025 | 39,40 | 39,14 | -0,53% | 38,61 | 39,59 | 38,97 | 39,07 | 39,14 | 9.912 | 8.476.831.700 |
| 19/2/2025 | 39,20 | 39,35 | -0,10% | 38,76 | 39,35 | 39,09 | 39,14 | 39,35 | 7.426 | 5.209.140.600 |
| 18/2/2025 | 38,96 | 39,39 | +1,13% | 38,70 | 40,10 | 39,52 | 39,39 | 39,46 | 11.235 | 7.808.606.400 |
| 17/2/2025 | 39,37 | 38,95 | -0,87% | 38,60 | 39,73 | 38,99 | 38,81 | 38,96 | 12.812 | 12.150.199.000 |
| 14/2/2025 | 39,28 | 39,29 | -0,51% | 38,07 | 39,88 | 39,25 | 39,26 | 39,29 | 23.969 | 20.517.178.500 |
| 13/2/2025 | 39,80 | 39,49 | -0,93% | 39,08 | 39,98 | 39,36 | 39,40 | 39,49 | 15.288 | 14.768.659.000 |
| 12/2/2025 | 40,48 | 39,86 | -3,84% | 39,56 | 40,49 | 39,90 | 39,85 | 39,87 | 19.126 | 12.841.163.300 |
| 11/2/2025 | 41,75 | 41,45 | -0,48% | 41,24 | 41,88 | 41,51 | 41,45 | 41,49 | 8.550 | 6.880.489.700 |
| 10/2/2025 | 40,76 | 41,65 | +2,21% | 40,67 | 41,94 | 41,60 | 41,64 | 41,67 | 10.121 | 8.133.087.100 |
| 7/2/2025 | 41,30 | 40,75 | -1,33% | 40,55 | 41,75 | 41,00 | 40,72 | 40,75 | 12.236 | 8.396.120.900 |
| 6/2/2025 | 41,69 | 41,30 | -0,94% | 40,99 | 41,69 | 41,30 | 41,30 | 41,32 | 10.716 | 9.541.024.000 |
| 5/2/2025 | 40,71 | 41,69 | +2,41% | 40,60 | 41,84 | 41,31 | 41,65 | 41,69 | 10.070 | 6.710.042.300 |
| 4/2/2025 | 40,70 | 40,71 | 0,00% | 40,34 | 40,85 | 40,66 | 40,66 | 40,71 | 9.301 | 7.488.944.300 |
| 3/2/2025 | 39,98 | 40,71 | +1,80% | 39,75 | 40,79 | 40,48 | 40,70 | 40,75 | 10.071 | 6.965.912.900 |
| 31/1/2025 | 39,89 | 39,99 | +0,25% | 39,82 | 40,45 | 40,09 | 39,97 | 40,01 | 10.630 | 7.323.556.200 |
| 30/1/2025 | 39,00 | 39,89 | +2,65% | 39,00 | 39,90 | 39,60 | 39,87 | 39,90 | 10.061 | 5.470.683.800 |
| 29/1/2025 | 38,50 | 38,86 | +0,94% | 38,37 | 39,10 | 38,79 | 38,77 | 38,90 | 10.601 | 7.494.719.800 |
| 28/1/2025 | 38,34 | 38,50 | +0,39% | 38,10 | 39,66 | 38,60 | 38,49 | 38,50 | 12.295 | 10.170.074.000 |
| 27/1/2025 | 37,89 | 38,35 | +0,92% | 37,76 | 38,48 | 38,18 | 38,26 | 38,35 | 11.790 | 10.241.749.300 |
| 24/1/2025 | 38,12 | 38,00 | -0,31% | 37,59 | 38,17 | 37,93 | 38,00 | 38,03 | 7.682 | 4.587.143.500 |
| 23/1/2025 | 37,97 | 38,12 | +0,58% | 37,88 | 38,70 | 38,34 | 38,11 | 38,14 | 9.566 | 8.328.542.600 |
| 22/1/2025 | 37,93 | 37,90 | 0,00% | 37,85 | 38,31 | 37,97 | 37,85 | 37,93 | 7.405 | 5.621.628.000 |
| 21/1/2025 | 36,70 | 37,90 | +3,27% | 36,61 | 38,03 | 37,69 | 37,83 | 37,90 | 11.596 | 8.606.120.100 |
| 20/1/2025 | 36,50 | 36,70 | -0,19% | 36,39 | 36,82 | 36,61 | 36,62 | 36,70 | 4.815 | 4.650.013.600 |
| 17/1/2025 | 37,48 | 36,77 | -1,47% | 36,38 | 37,63 | 36,92 | 36,72 | 36,77 | 8.464 | 9.415.169.800 |
| 16/1/2025 | 37,50 | 37,32 | -0,96% | 37,32 | 37,90 | 37,46 | 37,31 | 37,32 | 8.205 | 4.666.082.100 |
| 15/1/2025 | 36,69 | 37,68 | +2,98% | 36,65 | 37,69 | 37,28 | 37,59 | 37,71 | 11.329 | 6.308.872.700 |
| 14/1/2025 | 36,58 | 36,59 | +0,16% | 36,34 | 36,73 | 36,55 | 36,52 | 36,60 | 6.464 | 4.131.036.800 |
| 13/1/2025 | 36,43 | 36,53 | +0,30% | 35,78 | 36,62 | 36,27 | 36,53 | 36,56 | 9.789 | 6.735.327.200 |
| 10/1/2025 | 36,57 | 36,42 | -0,44% | 36,25 | 36,67 | 36,45 | 36,41 | 36,42 | 8.413 | 5.473.783.000 |
| 9/1/2025 | 36,30 | 36,58 | +0,19% | 36,30 | 36,73 | 36,57 | 36,56 | 36,62 | 5.565 | 3.355.171.500 |
| 8/1/2025 | 36,98 | 36,51 | -1,32% | 36,50 | 37,43 | 36,69 | 36,50 | 36,59 | 9.640 | 5.870.186.100 |
| 7/1/2025 | 36,18 | 37,00 | +2,29% | 36,08 | 37,07 | 36,84 | 37,00 | 37,06 | 15.302 | 8.669.688.100 |
| 6/1/2025 | 35,52 | 36,17 | +4,03% | 35,44 | 36,46 | 35,94 | 36,14 | 36,17 | 15.818 | 13.205.154.700 |
| 3/1/2025 | 36,05 | 34,77 | -4,00% | 34,77 | 36,32 | 35,13 | 34,77 | 34,99 | 15.309 | 30.653.135.600 |
| 2/1/2025 | 36,67 | 36,22 | -0,90% | 35,99 | 36,67 | 36,27 | 36,21 | 36,23 | 14.273 | 8.535.543.100 |
| 30/12/2024 | 36,62 | 36,55 | -0,05% | 36,38 | 36,86 | 36,51 | 36,47 | 36,55 | 5.372 | 3.690.217.000 |
| 27/12/2024 | 36,70 | 36,57 | -0,35% | 36,43 | 36,98 | 36,69 | 36,51 | 36,65 | 12.542 | 10.132.471.500 |
| 26/12/2024 | 37,15 | 36,70 | -1,18% | 36,64 | 37,29 | 36,81 | 36,69 | 36,78 | 8.091 | 5.857.087.200 |
| 23/12/2024 | 37,55 | 37,14 | -1,04% | 36,64 | 37,59 | 37,06 | 37,14 | 37,15 | 9.884 | 9.593.673.200 |
| 20/12/2024 | 37,97 | 37,53 | -1,16% | 36,83 | 38,01 | 37,32 | 37,25 | 37,53 | 11.716 | 11.581.753.900 |
| 19/12/2024 | 38,25 | 37,97 | -0,05% | 37,67 | 38,25 | 37,95 | 37,95 | 37,99 | 8.066 | 6.011.077.100 |
| 18/12/2024 | 38,23 | 37,99 | -0,65% | 37,66 | 39,14 | 38,51 | 37,90 | 37,99 | 14.706 | 11.618.949.200 |
| 17/12/2024 | 38,67 | 38,24 | -0,03% | 37,94 | 38,69 | 38,29 | 38,13 | 38,25 | 15.705 | 14.227.347.500 |
| 16/12/2024 | 38,74 | 38,25 | -1,03% | 38,04 | 39,05 | 38,48 | 38,20 | 38,26 | 12.615 | 8.845.586.200 |
| 13/12/2024 | 39,81 | 38,65 | -2,84% | 38,51 | 39,86 | 39,02 | 38,61 | 38,68 | 11.634 | 8.648.775.400 |
| 12/12/2024 | 40,19 | 39,78 | -1,09% | 39,61 | 40,81 | 40,16 | 39,78 | 39,80 | 10.235 | 9.659.678.500 |
| 11/12/2024 | 39,00 | 40,22 | +3,15% | 38,99 | 40,54 | 39,73 | 39,99 | 40,22 | 11.696 | 12.339.491.700 |
| 10/12/2024 | 39,33 | 38,99 | -0,03% | 38,87 | 39,56 | 39,14 | 38,96 | 39,06 | 11.301 | 6.933.485.300 |
| 9/12/2024 | 39,60 | 39,00 | -0,51% | 38,81 | 39,60 | 39,01 | 38,98 | 39,04 | 9.771 | 13.814.970.900 |
| 6/12/2024 | 39,51 | 39,20 | -1,26% | 39,03 | 39,69 | 39,21 | 39,12 | 39,22 | 10.115 | 6.722.023.700 |
| 5/12/2024 | 39,90 | 39,70 | -0,50% | 39,37 | 40,22 | 39,74 | 39,70 | 39,77 | 11.407 | 8.751.822.600 |
| 4/12/2024 | 39,13 | 39,90 | +2,20% | 39,06 | 40,03 | 39,71 | 39,90 | 40,00 | 15.581 | 12.900.173.200 |
| 3/12/2024 | 37,88 | 39,04 | +3,04% | 37,88 | 39,04 | 38,62 | 38,80 | 39,04 | 16.266 | 10.840.110.200 |
| 2/12/2024 | 37,84 | 37,89 | +0,13% | 37,36 | 37,99 | 37,72 | 37,78 | 37,89 | 10.051 | 9.491.321.200 |
| 29/11/2024 | 37,53 | 37,84 | +0,83% | 36,98 | 37,86 | 37,55 | 37,73 | 37,85 | 11.915 | 7.258.625.100 |
| 28/11/2024 | 38,15 | 37,53 | -1,63% | 37,37 | 38,15 | 37,63 | 37,48 | 37,54 | 5.352 | 3.519.821.900 |
| 27/11/2024 | 39,08 | 38,15 | -2,00% | 38,15 | 39,31 | 38,40 | 38,15 | 38,20 | 6.218 | 4.727.950.500 |
| 26/11/2024 | 38,60 | 38,93 | +0,85% | 38,44 | 39,34 | 39,01 | 38,93 | 38,95 | 6.442 | 4.926.323.100 |
| 25/11/2024 | 38,42 | 38,60 | +0,13% | 38,33 | 38,80 | 38,53 | 38,60 | 38,61 | 7.121 | 5.079.304.700 |
| 22/11/2024 | 38,52 | 38,55 | +0,26% | 38,16 | 38,60 | 38,32 | 38,55 | 38,57 | 6.205 | 4.212.981.000 |
| 21/11/2024 | 38,91 | 38,45 | -1,21% | 38,40 | 38,91 | 38,52 | 38,42 | 38,45 | 6.919 | 4.674.287.500 |
| 19/11/2024 | 38,92 | 38,92 | +0,39% | 38,62 | 39,16 | 38,95 | 38,91 | 38,92 | 6.507 | 4.464.845.800 |
| 18/11/2024 | 38,82 | 38,77 | +0,49% | 38,19 | 38,85 | 38,56 | 38,77 | 38,82 | 8.855 | 5.869.788.200 |
| 14/11/2024 | 38,77 | 38,58 | -0,49% | 38,11 | 38,80 | 38,44 | 38,47 | 38,60 | 8.428 | 5.497.316.400 |
| 13/11/2024 | 39,21 | 38,77 | -1,12% | 38,69 | 39,45 | 38,95 | 38,76 | 38,81 | 8.982 | 7.110.085.500 |
| 12/11/2024 | 39,11 | 39,21 | +1,66% | 38,86 | 39,78 | 39,28 | 39,19 | 39,27 | 13.889 | 20.148.395.600 |
| 11/11/2024 | 38,81 | 38,57 | -0,03% | 38,45 | 39,09 | 38,67 | 38,57 | 38,60 | 9.508 | 9.397.792.900 |
| 8/11/2024 | 38,14 | 38,58 | +0,57% | 37,98 | 38,69 | 38,36 | 38,33 | 38,58 | 10.997 | 11.458.617.100 |
| 7/11/2024 | 38,46 | 38,36 | -0,26% | 38,09 | 38,71 | 38,36 | 38,18 | 38,37 | 10.007 | 8.595.576.800 |
| 6/11/2024 | 38,09 | 38,46 | +0,94% | 37,71 | 38,66 | 38,35 | 38,44 | 38,55 | 7.983 | 6.433.683.700 |
| 5/11/2024 | 37,64 | 38,10 | +1,33% | 37,41 | 38,18 | 37,82 | 38,10 | 38,12 | 6.811 | 4.509.994.500 |
| 4/11/2024 | 38,22 | 37,60 | -1,05% | 37,34 | 38,24 | 37,65 | 37,60 | 37,61 | 10.296 | 8.269.017.400 |
| 1/11/2024 | 37,92 | 38,00 | -0,39% | 37,68 | 38,29 | 38,00 | 38,00 | 38,01 | 9.144 | 10.353.852.300 |
| 31/10/2024 | 38,61 | 38,15 | -1,55% | 38,02 | 39,08 | 38,32 | 38,12 | 38,18 | 10.093 | 9.258.093.600 |
| 30/10/2024 | 38,56 | 38,75 | +0,68% | 38,50 | 38,94 | 38,75 | 38,75 | 38,77 | 8.376 | 6.018.830.800 |
| 29/10/2024 | 38,63 | 38,49 | -0,31% | 38,41 | 38,86 | 38,59 | 38,49 | 38,60 | 6.144 | 4.364.822.300 |
| 28/10/2024 | 38,31 | 38,61 | +0,70% | 38,21 | 38,91 | 38,65 | 38,60 | 38,68 | 8.139 | 5.486.288.000 |
| 25/10/2024 | 38,38 | 38,34 | -0,16% | 38,12 | 38,45 | 38,29 | 38,31 | 38,38 | 5.657 | 3.817.699.500 |
| 24/10/2024 | 37,86 | 38,40 | +1,51% | 37,56 | 38,47 | 38,19 | 38,36 | 38,44 | 8.991 | 11.744.151.500 |
| 23/10/2024 | 37,00 | 37,83 | +1,42% | 36,98 | 37,89 | 37,42 | 37,70 | 37,83 | 10.077 | 11.590.615.500 |
| 22/10/2024 | 36,92 | 37,30 | +1,41% | 36,78 | 37,70 | 37,30 | 37,28 | 37,30 | 12.190 | 11.106.759.800 |
| 21/10/2024 | 36,90 | 36,78 | -0,35% | 36,52 | 37,06 | 36,83 | 36,72 | 36,84 | 8.052 | 8.813.626.300 |
| 18/10/2024 | 37,10 | 36,91 | -0,24% | 36,58 | 37,30 | 36,81 | 36,91 | 36,98 | 10.039 | 6.686.645.800 |
| 17/10/2024 | 37,09 | 37,00 | -0,59% | 36,66 | 37,18 | 36,88 | 37,00 | 37,01 | 9.877 | 6.826.148.500 |
| 16/10/2024 | 36,95 | 37,22 | +0,73% | 36,78 | 37,47 | 37,17 | 37,08 | 37,23 | 10.748 | 8.471.735.200 |
| 15/10/2024 | 36,60 | 36,95 | +0,93% | 36,50 | 36,95 | 36,81 | 36,95 | 36,96 | 7.185 | 5.353.398.200 |
| 14/10/2024 | 36,41 | 36,61 | +0,97% | 36,16 | 36,80 | 36,59 | 36,60 | 36,78 | 11.122 | 10.303.620.700 |
| 11/10/2024 | 36,55 | 36,26 | -1,57% | 35,45 | 36,86 | 36,12 | 36,23 | 36,30 | 16.531 | 16.877.935.400 |
| 10/10/2024 | 37,05 | 36,84 | -0,16% | 36,58 | 37,08 | 36,66 | 36,77 | 36,84 | 6.436 | 13.035.950.800 |
| 9/10/2024 | 37,32 | 36,90 | -1,18% | 36,66 | 37,32 | 36,94 | 36,88 | 36,91 | 8.126 | 5.711.091.200 |
| 8/10/2024 | 37,10 | 37,34 | +0,38% | 36,95 | 37,42 | 37,28 | 37,32 | 37,41 | 6.710 | 5.852.942.000 |
| 7/10/2024 | 37,50 | 37,20 | -0,80% | 36,93 | 37,50 | 37,14 | 37,10 | 37,20 | 6.127 | 4.072.973.200 |
| 4/10/2024 | 36,99 | 37,50 | +1,38% | 36,71 | 37,55 | 37,25 | 37,50 | 37,53 | 9.317 | 7.770.518.700 |
| 3/10/2024 | 37,01 | 36,99 | -0,54% | 36,74 | 37,21 | 36,99 | 36,99 | 37,02 | 11.406 | 8.200.548.700 |
| 2/10/2024 | 36,33 | 37,19 | +2,37% | 36,25 | 37,24 | 36,94 | 37,00 | 37,19 | 12.181 | 9.929.857.200 |
| 1/10/2024 | 36,98 | 36,33 | -0,36% | 35,83 | 36,98 | 36,33 | 36,32 | 36,34 | 11.310 | 9.479.597.500 |
| 30/9/2024 | 36,75 | 36,46 | +0,47% | 36,38 | 37,09 | 36,63 | 36,45 | 36,46 | 8.441 | 6.727.729.200 |
| 26/9/2024 | 36,01 | 36,29 | +1,11% | 35,91 | 36,38 | 36,15 | 36,20 | 36,30 | 9.840 | 6.803.982.100 |
| 25/9/2024 | 35,96 | 35,89 | -0,08% | 35,76 | 36,34 | 35,99 | 35,82 | 35,89 | 6.964 | 5.629.069.600 |
| 24/9/2024 | 35,83 | 35,92 | +0,28% | 35,40 | 36,10 | 35,86 | 35,85 | 35,94 | 11.094 | 6.728.161.400 |
| 23/9/2024 | 35,44 | 35,82 | +0,70% | 35,23 | 36,00 | 35,70 | 35,82 | 35,85 | 15.870 | 8.779.468.800 |
| 20/9/2024 | 36,44 | 35,57 | -0,08% | 35,49 | 36,74 | 35,85 | 35,57 | 35,63 | 15.743 | 13.050.141.000 |
| 19/9/2024 | 35,75 | 35,60 | -0,56% | 35,45 | 36,18 | 35,65 | 35,57 | 35,61 | 8.239 | 6.413.480.200 |
| 18/9/2024 | 34,81 | 35,80 | +3,11% | 34,62 | 36,18 | 35,78 | 35,79 | 35,80 | 13.913 | 9.033.210.400 |
| 17/9/2024 | 34,89 | 34,72 | -0,63% | 34,39 | 34,94 | 34,61 | 34,63 | 34,72 | 4.780 | 3.147.343.800 |
| 16/9/2024 | 34,84 | 34,94 | +0,09% | 34,73 | 35,03 | 34,87 | 34,91 | 34,94 | 4.605 | 2.732.824.900 |
| 13/9/2024 | 34,80 | 34,91 | +0,58% | 34,74 | 35,09 | 34,92 | 34,87 | 34,91 | 9.403 | 6.579.290.400 |
| 12/9/2024 | 34,32 | 34,71 | +0,96% | 34,03 | 34,71 | 34,40 | 34,68 | 34,71 | 5.434 | 4.399.251.900 |
| 11/9/2024 | 34,50 | 34,38 | -0,38% | 34,19 | 34,78 | 34,41 | 34,28 | 34,38 | 6.407 | 4.389.640.400 |
| 10/9/2024 | 34,26 | 34,51 | +0,55% | 33,70 | 34,78 | 34,40 | 34,50 | 34,54 | 5.919 | 5.163.599.900 |
| 9/9/2024 | 34,54 | 34,32 | -0,64% | 34,26 | 34,62 | 34,35 | 34,30 | 34,32 | 4.269 | 2.565.909.300 |
| 6/9/2024 | 35,00 | 34,54 | -1,34% | 34,29 | 35,01 | 34,51 | 34,48 | 34,56 | 3.731 | 2.546.019.500 |
| 5/9/2024 | 34,90 | 35,01 | +0,49% | 34,54 | 35,03 | 34,82 | 34,99 | 35,02 | 5.245 | 3.663.538.500 |
| 4/9/2024 | 34,80 | 34,84 | +0,29% | 34,50 | 35,04 | 34,73 | 34,81 | 34,85 | 6.239 | 5.863.103.400 |
| 3/9/2024 | 34,65 | 34,74 | -0,14% | 34,59 | 35,06 | 34,86 | 34,73 | 34,74 | 6.937 | 5.029.593.000 |
| 2/9/2024 | 34,00 | 34,79 | +2,14% | 33,82 | 34,93 | 34,54 | 34,69 | 34,79 | 6.583 | 5.424.619.300 |
| 30/8/2024 | 33,76 | 34,06 | +0,86% | 33,50 | 34,06 | 33,81 | 33,93 | 34,07 | 5.777 | 4.385.595.900 |
| 29/8/2024 | 33,76 | 33,77 | -0,30% | 33,33 | 33,86 | 33,66 | 33,71 | 33,78 | 7.526 | 4.179.469.200 |
| 28/8/2024 | 33,85 | 33,87 | -0,06% | 33,53 | 33,93 | 33,74 | 33,85 | 33,87 | 5.066 | 2.883.091.700 |
| 27/8/2024 | 33,97 | 33,89 | -0,32% | 33,81 | 34,32 | 33,93 | 33,86 | 33,90 | 6.057 | 4.074.875.300 |
| 26/8/2024 | 34,14 | 34,00 | -0,41% | 33,77 | 34,14 | 33,96 | 34,00 | 34,02 | 5.012 | 2.726.083.000 |
| 23/8/2024 | 33,45 | 34,14 | +2,31% | 33,44 | 34,45 | 34,17 | 34,07 | 34,18 | 10.301 | 6.184.771.600 |
| 22/8/2024 | 33,23 | 33,37 | +0,39% | 33,02 | 33,44 | 33,30 | 33,37 | 33,39 | 6.433 | 4.028.382.000 |
| 21/8/2024 | 33,03 | 33,24 | +0,64% | 32,91 | 33,41 | 33,14 | 33,15 | 33,28 | 5.098 | 3.575.931.900 |
| 20/8/2024 | 32,80 | 33,03 | +0,55% | 32,80 | 33,31 | 33,07 | 33,02 | 33,08 | 5.926 | 3.492.962.800 |
| 19/8/2024 | 32,70 | 32,85 | +0,34% | 32,44 | 32,90 | 32,78 | 32,85 | 32,87 | 4.636 | 3.462.247.900 |
| 16/8/2024 | 33,03 | 32,74 | -0,88% | 32,62 | 33,48 | 32,93 | 32,74 | 32,75 | 5.935 | 3.669.968.000 |
| 15/8/2024 | 32,85 | 33,03 | +0,52% | 32,71 | 33,21 | 33,03 | 33,02 | 33,10 | 6.729 | 4.863.393.700 |
| 14/8/2024 | 32,89 | 32,86 | +0,06% | 32,57 | 33,09 | 32,87 | 32,84 | 32,86 | 8.495 | 5.649.124.600 |
| 13/8/2024 | 32,27 | 32,84 | +4,25% | 32,09 | 33,15 | 32,76 | 32,84 | 32,85 | 2.829 | 8.774.471.000 |
| 12/8/2024 | 31,01 | 31,50 | +1,03% | 30,82 | 31,62 | 31,35 | 31,50 | 31,51 | 6.479 | 4.157.345.900 |
| 9/8/2024 | 30,70 | 31,18 | +1,17% | 30,55 | 31,18 | 30,89 | 31,07 | 31,19 | 6.870 | 4.700.159.500 |
| 8/8/2024 | 30,50 | 30,82 | +0,29% | 30,30 | 30,83 | 30,68 | 30,82 | 30,83 | 6.084 | 4.319.916.400 |
| 7/8/2024 | 30,68 | 30,73 | -0,07% | 30,54 | 30,94 | 30,71 | 30,70 | 30,77 | 4.370 | 2.508.233.100 |
| 6/8/2024 | 30,51 | 30,75 | +0,33% | 30,38 | 30,89 | 30,75 | 30,73 | 30,75 | 3.819 | 3.175.489.500 |
| 5/8/2024 | 30,39 | 30,65 | -0,36% | 30,15 | 30,65 | 30,52 | 30,63 | 30,65 | 5.415 | 3.389.562.400 |
| 2/8/2024 | 30,60 | 30,76 | -0,29% | 30,51 | 30,95 | 30,67 | 30,74 | 30,78 | 4.859 | 5.521.323.300 |
| 1/8/2024 | 30,70 | 30,85 | +0,82% | 30,65 | 30,96 | 30,80 | 30,81 | 30,85 | 5.518 | 4.740.242.300 |
| 31/7/2024 | 30,20 | 30,60 | +1,22% | 30,20 | 30,75 | 30,46 | 30,58 | 30,61 | 6.796 | 14.128.440.700 |
| 30/7/2024 | 30,27 | 30,23 | -0,13% | 30,01 | 30,29 | 30,17 | 30,22 | 30,27 | 3.477 | 3.447.574.500 |
| 29/7/2024 | 30,21 | 30,27 | +0,20% | 29,97 | 30,28 | 30,14 | 30,27 | 30,28 | 2.759 | 3.096.060.400 |
| 26/7/2024 | 30,26 | 30,21 | +0,37% | 30,03 | 30,38 | 30,27 | 30,19 | 30,27 | 7.503 | 7.669.835.800 |
| 25/7/2024 | 30,01 | 30,10 | +0,33% | 29,91 | 30,35 | 30,14 | 30,05 | 30,10 | 4.630 | 2.843.152.300 |
| 24/7/2024 | 30,16 | 30,00 | -0,66% | 29,96 | 30,25 | 30,04 | 30,00 | 30,05 | 3.019 | 2.281.763.500 |
| 23/7/2024 | 30,47 | 30,20 | -0,66% | 30,00 | 30,65 | 30,19 | 30,19 | 30,20 | 4.569 | 3.317.520.900 |
| 22/7/2024 | 30,30 | 30,40 | +0,30% | 30,17 | 30,40 | 30,28 | 30,31 | 30,40 | 3.993 | 3.617.670.800 |
| 19/7/2024 | 31,05 | 30,31 | -2,00% | 30,24 | 31,06 | 30,47 | 30,59 | 30,31 | 3.963 | 2.789.622.700 |
| 18/7/2024 | 31,00 | 30,93 | +0,26% | 30,67 | 31,03 | 30,88 | 30,87 | 30,93 | 8.453 | 7.551.448.000 |
| 17/7/2024 | 30,63 | 30,85 | +0,72% | 30,63 | 30,86 | 30,76 | 30,75 | 30,86 | 4.815 | 2.621.596.000 |
| 16/7/2024 | 30,74 | 30,63 | -0,39% | 30,63 | 30,95 | 30,75 | 30,63 | 30,76 | 4.880 | 3.941.979.800 |
| 15/7/2024 | 30,66 | 30,75 | +0,16% | 30,32 | 30,90 | 30,72 | 30,74 | 30,38 | 4.536 | 3.246.274.000 |
| 12/7/2024 | 29,61 | 30,70 | +3,82% | 29,60 | 30,85 | 30,45 | 30,69 | 30,70 | 9.645 | 7.275.617.400 |
| 11/7/2024 | 29,45 | 29,57 | +0,44% | 29,31 | 29,60 | 29,47 | 29,50 | 29,58 | 6.399 | 8.926.465.200 |
| 10/7/2024 | 29,35 | 29,44 | +0,14% | 29,17 | 29,63 | 29,45 | 29,44 | 29,45 | 4.575 | 3.076.573.600 |
| 9/7/2024 | 29,59 | 29,40 | -0,64% | 29,30 | 29,59 | 29,43 | 29,40 | 29,41 | 5.756 | 3.554.914.000 |
| 8/7/2024 | 29,90 | 29,59 | -1,04% | 29,38 | 29,90 | 29,54 | 29,57 | 29,59 | 6.273 | 4.261.075.700 |
| 5/7/2024 | 30,23 | 29,90 | -0,80% | 29,73 | 30,33 | 29,92 | 29,90 | 29,98 | 6.677 | 3.617.735.200 |
| 4/7/2024 | 30,06 | 30,14 | +0,27% | 30,01 | 30,47 | 30,18 | 30,14 | 30,18 | 4.935 | 2.098.901.900 |
| 3/7/2024 | 30,29 | 30,06 | -1,05% | 30,03 | 30,48 | 30,24 | 30,03 | 30,12 | 6.000 | 3.122.736.400 |
| 2/7/2024 | 30,61 | 30,38 | -0,62% | 30,05 | 30,63 | 30,40 | 30,38 | 30,39 | 4.896 | 5.071.129.400 |
| 1/7/2024 | 30,70 | 30,57 | -1,23% | 30,41 | 30,79 | 30,64 | 30,56 | 30,57 | 4.236 | 2.554.155.900 |
| 28/6/2024 | 31,02 | 30,95 | +0,06% | 30,82 | 31,16 | 30,96 | 30,95 | 31,04 | 4.056 | 3.031.674.800 |
| 27/6/2024 | 30,66 | 30,93 | +1,18% | 30,50 | 30,93 | 30,75 | 30,93 | 30,96 | 6.058 | 4.607.621.300 |
| 26/6/2024 | 30,50 | 30,57 | +0,39% | 30,16 | 30,57 | 30,46 | 30,49 | 30,58 | 4.806 | 5.743.985.700 |
| 25/6/2024 | 30,50 | 30,45 | +0,23% | 30,08 | 30,50 | 30,29 | 30,38 | 30,48 | 2.218 | 1.805.108.200 |
| 24/6/2024 | 29,87 | 30,38 | +2,12% | 29,68 | 30,67 | 30,36 | 30,35 | 30,40 | 8.237 | 6.143.220.100 |
| 21/6/2024 | 29,50 | 29,75 | +0,85% | 29,42 | 29,86 | 29,64 | 29,73 | 29,78 | 9.153 | 6.391.618.800 |
| 20/6/2024 | 29,33 | 29,50 | +0,65% | 29,18 | 29,58 | 29,38 | 29,50 | 29,51 | 5.942 | 4.882.843.300 |
| 19/6/2024 | 29,24 | 29,31 | +0,21% | 29,04 | 29,38 | 29,25 | 29,30 | 29,32 | 4.524 | 4.089.218.400 |
| 18/6/2024 | 29,50 | 29,25 | -0,44% | 29,00 | 29,50 | 29,25 | 29,18 | 29,25 | 5.818 | 7.481.577.100 |
| 17/6/2024 | 29,70 | 29,38 | -0,84% | 29,30 | 29,86 | 29,45 | 29,36 | 29,40 | 4.751 | 3.451.647.300 |
| 14/6/2024 | 29,75 | 29,63 | -0,10% | 29,22 | 29,75 | 29,44 | 29,46 | 29,63 | 5.660 | 4.350.744.700 |
| 13/6/2024 | 29,34 | 29,66 | +0,24% | 29,26 | 29,71 | 29,54 | 29,54 | 29,67 | 5.591 | 4.022.103.500 |
| 12/6/2024 | 30,15 | 29,59 | -1,66% | 29,49 | 30,23 | 29,63 | 29,50 | 29,59 | 4.572 | 3.585.350.300 |
| 11/6/2024 | 29,74 | 30,09 | +0,97% | 29,71 | 30,13 | 29,97 | 30,01 | 30,09 | 5.165 | 4.109.645.300 |
| 10/6/2024 | 29,92 | 29,80 | -0,40% | 29,55 | 29,99 | 29,72 | 29,70 | 29,81 | 5.012 | 3.107.205.300 |
| 7/6/2024 | 30,11 | 29,92 | -0,66% | 29,70 | 30,12 | 29,90 | 29,78 | 29,92 | 4.411 | 2.798.211.100 |
| 6/6/2024 | 30,02 | 30,12 | +0,33% | 29,78 | 30,35 | 30,08 | 30,00 | 30,14 | 5.653 | 4.007.259.700 |
| 5/6/2024 | 30,19 | 30,02 | -0,46% | 29,94 | 30,41 | 30,12 | 30,00 | 30,12 | 5.046 | 2.452.772.000 |
| 4/6/2024 | 30,02 | 30,16 | +0,07% | 29,77 | 30,31 | 30,02 | 30,16 | 30,24 | 4.122 | 3.523.698.800 |
| 3/6/2024 | 30,38 | 30,14 | -0,69% | 29,53 | 30,53 | 29,99 | 30,14 | 30,18 | 7.601 | 5.182.685.000 |
| 31/5/2024 | 30,83 | 30,35 | +0,20% | 30,15 | 31,09 | 30,47 | 30,33 | 30,39 | 7.818 | 8.672.566.700 |
| 29/5/2024 | 30,18 | 30,29 | +0,66% | 29,89 | 30,40 | 30,18 | 30,27 | 30,29 | 6.657 | 4.194.389.800 |
| 28/5/2024 | 30,67 | 30,09 | -0,69% | 29,95 | 30,67 | 30,12 | 30,09 | 30,24 | 3.829 | 4.126.005.100 |
| 27/5/2024 | 30,45 | 30,30 | -0,49% | 29,97 | 30,58 | 30,20 | 30,23 | 30,30 | 3.997 | 3.114.661.800 |
| 24/5/2024 | 30,30 | 30,45 | +0,83% | 30,21 | 30,54 | 30,40 | 30,44 | 30,49 | 6.986 | 4.357.525.900 |
| 23/5/2024 | 30,00 | 30,20 | +0,67% | 29,49 | 30,20 | 29,72 | 30,06 | 30,20 | 8.962 | 11.250.608.800 |
| 22/5/2024 | 31,10 | 30,00 | -4,03% | 29,89 | 31,11 | 30,16 | 29,91 | 30,02 | 5.846 | 6.800.250.700 |
| 21/5/2024 | 31,20 | 31,26 | +0,19% | 30,90 | 31,35 | 31,12 | 31,17 | 31,28 | 5.423 | 3.110.670.300 |
| 20/5/2024 | 31,36 | 31,20 | -0,41% | 30,95 | 31,64 | 31,19 | 31,10 | 31,20 | 8.298 | 5.619.696.300 |
| 17/5/2024 | 30,83 | 31,33 | +1,36% | 30,76 | 31,57 | 31,15 | 31,29 | 31,36 | 8.773 | 16.393.607.100 |
| 16/5/2024 | 31,09 | 30,91 | -1,09% | 30,60 | 31,70 | 30,92 | 30,75 | 30,95 | 9.173 | 8.143.479.400 |
| 15/5/2024 | 29,63 | 31,25 | +9,38% | 29,38 | 31,48 | 30,30 | 31,25 | 31,30 | 8.355 | 26.937.803.100 |
| 14/5/2024 | 28,10 | 28,57 | +1,67% | 28,06 | 28,57 | 28,34 | 28,46 | 28,57 | 5.949 | 6.605.445.700 |
| 13/5/2024 | 28,48 | 28,10 | -1,51% | 28,10 | 28,65 | 28,28 | 28,10 | 28,11 | 6.830 | 4.343.646.700 |
| 10/5/2024 | 28,80 | 28,53 | -0,83% | 28,53 | 29,10 | 28,76 | 28,51 | 28,59 | 6.003 | 4.392.654.800 |
| 9/5/2024 | 29,49 | 28,77 | -2,44% | 28,69 | 29,49 | 28,97 | 28,73 | 28,79 | 7.279 | 7.659.336.800 |
| 8/5/2024 | 29,37 | 29,49 | +0,07% | 29,26 | 29,74 | 29,55 | 29,48 | 29,49 | 1.226 | 18.514.166.300 |
| 7/5/2024 | 29,91 | 29,47 | -1,11% | 29,19 | 29,92 | 29,47 | 29,46 | 29,53 | 4.613 | 9.812.659.300 |
| 6/5/2024 | 29,77 | 29,80 | -0,47% | 29,71 | 30,15 | 29,89 | 29,70 | 29,83 | 5.877 | 4.438.257.300 |
| 3/5/2024 | 30,11 | 29,94 | +0,23% | 29,78 | 30,23 | 30,03 | 29,94 | 29,95 | 8.302 | 9.738.630.300 |
| 2/5/2024 | 30,21 | 29,87 | -0,30% | 29,62 | 30,21 | 29,82 | 29,87 | 29,88 | 9.448 | 6.154.088.000 |
| 30/4/2024 | 30,00 | 29,96 | -0,33% | 29,88 | 30,22 | 29,99 | 29,96 | 30,00 | 4.970 | 4.252.707.600 |
| 29/4/2024 | 30,40 | 30,06 | -0,79% | 29,72 | 30,41 | 29,95 | 30,05 | 30,08 | 7.069 | 5.376.196.700 |
| 26/4/2024 | 29,95 | 30,30 | +1,20% | 29,95 | 30,43 | 30,28 | 30,27 | 30,39 | 6.948 | 7.433.506.300 |
| 25/4/2024 | 29,65 | 29,94 | +1,01% | 29,54 | 30,09 | 29,92 | 29,84 | 29,98 | 8.447 | 7.715.038.300 |
| 24/4/2024 | 29,25 | 29,64 | +1,33% | 29,12 | 29,86 | 29,50 | 29,63 | 29,80 | 7.583 | 6.115.703.300 |
| 23/4/2024 | 29,48 | 29,25 | -0,95% | 29,16 | 29,52 | 29,29 | 29,22 | 29,31 | 5.425 | 6.091.926.900 |
| 22/4/2024 | 29,72 | 29,53 | -0,30% | 29,37 | 29,89 | 29,54 | 29,51 | 29,53 | 5.359 | 3.016.700.900 |
| 19/4/2024 | 29,54 | 29,62 | -0,03% | 29,41 | 29,84 | 29,63 | 29,50 | 29,63 | 7.034 | 6.142.706.900 |