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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PULV11 - FII PULV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,69 | 7,70 | +1,05% | 7,62 | 7,70 | 7,65 | 7,60 | 7,88 | 34 | 1.025.312 |
| 16/4/2025 | 7,99 | 7,62 | +0,26% | 7,61 | 7,99 | 7,66 | 7,61 | 7,69 | 26 | 3.443.522 |
| 15/4/2025 | 7,84 | 7,60 | -0,13% | 7,60 | 8,08 | 7,73 | 7,60 | 7,72 | 41 | 3.524.764 |
| 14/4/2025 | 7,65 | 7,61 | -0,39% | 7,41 | 7,95 | 7,64 | 7,56 | 7,72 | 76 | 1.927.572 |
| 11/4/2025 | 7,50 | 7,64 | +2,55% | 7,44 | 7,90 | 7,51 | 7,51 | 7,78 | 245 | 8.078.131 |
| 10/4/2025 | 7,63 | 7,45 | -2,36% | 7,45 | 7,70 | 7,50 | 7,46 | 7,50 | 271 | 9.223.669 |
| 9/4/2025 | 7,59 | 7,63 | -0,26% | 7,58 | 7,98 | 7,63 | 7,59 | 7,63 | 12 | 887.536 |
| 8/4/2025 | 7,98 | 7,65 | +1,06% | 7,63 | 7,98 | 7,70 | 7,64 | 7,71 | 15 | 733.955 |
| 7/4/2025 | 7,97 | 7,57 | -1,30% | 7,57 | 7,97 | 7,61 | 7,57 | 7,85 | 101 | 3.812.264 |
| 4/4/2025 | 7,71 | 7,67 | -3,64% | 7,66 | 8,16 | 7,76 | 7,67 | 7,74 | 44 | 2.075.068 |
| 3/4/2025 | 7,94 | 7,96 | +1,14% | 7,77 | 8,10 | 7,88 | 7,62 | 8,18 | 22 | 387.981 |
| 2/4/2025 | 8,30 | 7,87 | +0,77% | 7,78 | 8,30 | 7,82 | 7,83 | 7,87 | 42 | 10.427.446 |
| 1/4/2025 | 7,87 | 7,81 | -2,50% | 7,74 | 8,00 | 7,81 | 7,81 | 8,00 | 45 | 7.008.850 |
| 31/3/2025 | 8,14 | 8,01 | -1,60% | 8,00 | 8,14 | 8,08 | 8,01 | 8,09 | 23 | 7.623.889 |
| 28/3/2025 | 8,31 | 8,14 | -1,21% | 8,14 | 8,31 | 8,24 | 8,06 | 8,23 | 7 | 398.126 |
| 27/3/2025 | 7,96 | 8,24 | +3,65% | 7,96 | 8,25 | 8,19 | 8,01 | 8,25 | 11 | 65.527 |
| 26/3/2025 | 8,29 | 7,95 | -3,99% | 7,65 | 8,30 | 8,02 | 7,95 | 8,15 | 38 | 2.665.407 |
| 25/3/2025 | 8,09 | 8,28 | -0,36% | 8,05 | 8,31 | 8,09 | 8,18 | 8,31 | 36 | 6.774.886 |
| 24/3/2025 | 8,26 | 8,31 | -0,12% | 8,00 | 8,40 | 8,24 | 8,08 | 8,30 | 44 | 2.294.483 |
| 21/3/2025 | 8,40 | 8,32 | -0,83% | 8,32 | 8,40 | 8,39 | 8,26 | 8,30 | 5 | 272.840 |
| 20/3/2025 | 8,20 | 8,39 | +3,58% | 8,20 | 8,39 | 8,21 | 8,25 | 8,39 | 927 | 12.758.202 |
| 19/3/2025 | 8,04 | 8,10 | +0,87% | 7,78 | 8,30 | 8,13 | 8,00 | 8,10 | 52 | 1.191.361 |
| 18/3/2025 | 8,24 | 8,03 | +1,39% | 7,51 | 8,24 | 8,03 | 7,78 | 8,14 | 40 | 1.401.068 |
| 17/3/2025 | 7,84 | 7,92 | +0,13% | 7,74 | 8,61 | 8,05 | 7,86 | 7,92 | 72 | 2.292.394 |
| 14/3/2025 | 7,99 | 7,91 | +3,53% | 7,65 | 8,08 | 7,92 | 7,90 | 7,99 | 36 | 796.351 |
| 13/3/2025 | 7,70 | 7,64 | -0,13% | 7,41 | 7,90 | 7,77 | 7,63 | 7,88 | 146 | 5.436.681 |
| 12/3/2025 | 7,73 | 7,65 | -1,03% | 7,58 | 7,73 | 7,65 | 7,65 | 7,67 | 9 | 84.184 |
| 11/3/2025 | 7,57 | 7,73 | +1,71% | 7,53 | 7,73 | 7,56 | 7,66 | 7,73 | 21 | 1.802.304 |
| 10/3/2025 | 7,51 | 7,60 | +0,53% | 7,51 | 7,75 | 7,69 | 7,60 | 7,73 | 12 | 349.218 |
| 7/3/2025 | 7,57 | 7,56 | +0,80% | 7,51 | 7,57 | 7,52 | 7,51 | 7,56 | 15 | 365.137 |
| 6/3/2025 | 7,63 | 7,50 | -0,92% | 7,50 | 7,72 | 7,61 | 7,50 | 7,56 | 17 | 1.479.310 |
| 5/3/2025 | 7,64 | 7,57 | -2,20% | 7,57 | 7,64 | 7,58 | 7,37 | 7,57 | 105 | 771.710 |
| 28/2/2025 | 7,66 | 7,74 | -0,13% | 7,55 | 7,75 | 7,66 | 7,55 | 7,74 | 30 | 3.284.269 |
| 27/2/2025 | 7,67 | 7,75 | +1,04% | 7,59 | 7,98 | 7,72 | 7,66 | 7,75 | 42 | 1.538.859 |
| 26/2/2025 | 7,60 | 7,67 | +1,05% | 7,53 | 7,80 | 7,66 | 7,58 | 7,77 | 29 | 541.156 |
| 25/2/2025 | 7,60 | 7,59 | -0,13% | 7,50 | 7,60 | 7,54 | 7,56 | 7,59 | 65 | 3.185.178 |
| 24/2/2025 | 7,50 | 7,60 | 0,00% | 7,50 | 7,63 | 7,52 | 7,56 | 7,60 | 143 | 1.511.621 |
| 21/2/2025 | 7,75 | 7,60 | -1,55% | 7,50 | 7,98 | 7,57 | 7,55 | 7,67 | 60 | 7.649.726 |
| 20/2/2025 | 7,71 | 7,72 | -0,64% | 7,51 | 7,98 | 7,63 | 7,50 | 7,83 | 35 | 1.262.087 |
| 19/2/2025 | 7,71 | 7,77 | -0,26% | 7,71 | 7,90 | 7,80 | 7,77 | 7,89 | 18 | 706.683 |
| 18/2/2025 | 7,99 | 7,79 | -1,39% | 7,79 | 7,99 | 7,85 | 7,75 | 7,79 | 8 | 1.827.192 |
| 17/2/2025 | 7,50 | 7,90 | +6,61% | 7,50 | 7,98 | 7,86 | 7,77 | 7,90 | 28 | 745.269 |
| 14/2/2025 | 7,79 | 7,41 | -4,88% | 7,23 | 8,28 | 7,72 | 7,41 | 7,90 | 211 | 18.537.109 |
| 13/2/2025 | 7,97 | 7,79 | -2,50% | 7,70 | 8,30 | 7,83 | 7,73 | 7,79 | 49 | 3.371.971 |
| 12/2/2025 | 8,01 | 7,99 | +0,13% | 7,79 | 8,01 | 7,98 | 7,70 | 7,97 | 16 | 832.518 |
| 11/2/2025 | 8,10 | 7,98 | +0,88% | 7,98 | 8,10 | 8,05 | 7,70 | 7,98 | 11 | 455.827 |
| 10/2/2025 | 7,93 | 7,91 | -5,27% | 7,79 | 8,38 | 7,95 | 7,92 | 7,97 | 623 | 3.216.939 |
| 7/2/2025 | 8,32 | 8,35 | +1,33% | 8,31 | 8,39 | 8,34 | 7,89 | 8,35 | 6 | 144.315 |
| 6/2/2025 | 8,59 | 8,24 | +2,87% | 7,84 | 8,59 | 8,08 | 7,84 | 8,24 | 1.195 | 4.933.380 |
| 5/2/2025 | 8,64 | 8,01 | -4,30% | 8,00 | 8,64 | 8,25 | 8,01 | 8,47 | 14 | 1.149.642 |
| 4/2/2025 | 7,90 | 8,37 | -0,59% | 7,84 | 8,64 | 7,98 | 7,92 | 8,37 | 1.061 | 5.706.740 |
| 3/2/2025 | 8,58 | 8,42 | -2,09% | 8,18 | 9,05 | 8,60 | 8,24 | 8,42 | 1.035 | 2.099.422 |
| 31/1/2025 | 8,75 | 8,60 | -1,49% | 8,60 | 9,15 | 8,88 | 7,75 | 8,60 | 3.117 | 15.075.347 |
| 30/1/2025 | 7,75 | 8,73 | +13,08% | 7,75 | 8,75 | 8,34 | 8,10 | 8,72 | 2.220 | 5.959.634 |
| 29/1/2025 | 8,10 | 7,72 | -4,10% | 7,40 | 8,29 | 7,79 | 7,52 | 7,75 | 221 | 3.106.215 |
| 28/1/2025 | 7,28 | 8,05 | +9,67% | 7,28 | 8,29 | 7,90 | 7,40 | 8,10 | 1.465 | 5.087.971 |
| 27/1/2025 | 7,29 | 7,34 | -0,94% | 7,29 | 7,40 | 7,30 | 7,34 | 7,40 | 8 | 1.855.824 |
| 24/1/2025 | 7,51 | 7,41 | -2,50% | 7,41 | 7,51 | 7,49 | 7,41 | 7,43 | 18 | 1.049.712 |
| 23/1/2025 | 7,65 | 7,60 | -1,30% | 7,60 | 7,65 | 7,64 | 7,57 | 7,60 | 8 | 834.075 |
| 22/1/2025 | 7,66 | 7,70 | -0,13% | 7,66 | 7,71 | 7,69 | 7,69 | 7,70 | 13 | 121.625 |
| 21/1/2025 | 7,78 | 7,71 | -1,78% | 7,71 | 7,78 | 7,71 | 7,70 | 7,71 | 5 | 6.650.203 |
| 20/1/2025 | 7,65 | 7,85 | +1,16% | 7,65 | 7,99 | 7,68 | 7,70 | 7,94 | 11 | 221.963 |
| 17/1/2025 | 7,76 | 7,76 | 0,00% | 7,70 | 7,77 | 7,70 | 7,70 | 7,99 | 10 | 1.961.481 |
| 16/1/2025 | 8,04 | 7,76 | -2,76% | 7,76 | 8,04 | 7,95 | 7,76 | 8,00 | 6 | 63.648 |
| 15/1/2025 | 8,09 | 7,98 | +3,64% | 7,71 | 8,09 | 7,86 | 7,71 | 8,01 | 13 | 706.740 |
| 14/1/2025 | 8,40 | 7,70 | -3,75% | 7,70 | 8,60 | 7,76 | 7,70 | 8,09 | 22 | 3.909.633 |
| 13/1/2025 | 7,80 | 8,00 | 0,00% | 7,80 | 8,76 | 8,13 | 7,82 | 8,68 | 7 | 65.908 |
| 10/1/2025 | 8,00 | 8,00 | -2,44% | 8,00 | 8,00 | 8,00 | 8,00 | 8,59 | 3 | 26.400 |
| 9/1/2025 | 8,18 | 8,20 | +0,61% | 7,71 | 8,20 | 7,89 | 8,00 | 8,78 | 11 | 575.054 |
| 8/1/2025 | 7,72 | 8,15 | +5,57% | 7,72 | 8,20 | 8,17 | 7,83 | 8,15 | 9 | 39.262 |
| 7/1/2025 | 8,20 | 7,72 | -2,77% | 7,72 | 8,94 | 7,89 | 7,72 | 8,20 | 33 | 1.321.787 |
| 6/1/2025 | 7,87 | 7,94 | +0,89% | 7,87 | 9,15 | 8,06 | 7,91 | 9,03 | 49 | 1.243.152 |
| 2/1/2025 | 7,81 | 7,87 | +0,77% | 7,81 | 7,87 | 7,81 | 7,87 | 8,99 | 6 | 2.435.945 |
| 30/12/2024 | 9,39 | 7,81 | -15,57% | 7,81 | 9,39 | 9,22 | 7,81 | 9,29 | 519 | 947.899 |
| 27/12/2024 | 9,43 | 9,25 | +6,32% | 8,73 | 9,43 | 9,23 | 9,06 | 9,25 | 186 | 1.032.827 |
| 26/12/2024 | 8,70 | 8,70 | 0,00% | 8,17 | 9,45 | 9,01 | 8,65 | 8,70 | 154 | 1.646.302 |
| 23/12/2024 | 7,05 | 8,70 | -7,94% | 7,05 | 9,45 | 8,70 | 8,70 | 9,45 | 212 | 2.522.729 |
| 20/12/2024 | 8,25 | 9,45 | +26,00% | 6,85 | 9,45 | 8,48 | 6,95 | 9,45 | 991 | 27.069.692 |
| 19/12/2024 | 7,20 | 7,50 | +6,69% | 7,00 | 8,50 | 7,15 | 7,00 | 7,50 | 45 | 5.420.127 |
| 18/12/2024 | 8,87 | 7,03 | -15,71% | 7,00 | 8,90 | 8,19 | 7,03 | 8,90 | 29 | 2.148.659 |
| 17/12/2024 | 8,54 | 8,34 | -3,02% | 8,30 | 8,99 | 8,47 | 8,26 | 8,34 | 25 | 4.556.523 |
| 16/12/2024 | 8,61 | 8,60 | -4,44% | 8,51 | 8,61 | 8,59 | 8,54 | 8,60 | 17 | 4.022.230 |
| 13/12/2024 | 8,80 | 9,00 | +2,16% | 8,72 | 9,33 | 8,79 | 9,00 | 9,14 | 22 | 3.964.353 |
| 12/12/2024 | 9,34 | 8,81 | -2,11% | 8,81 | 9,34 | 8,85 | 8,80 | 8,81 | 104 | 416.170 |
| 11/12/2024 | 8,79 | 9,00 | +2,27% | 8,79 | 9,00 | 8,99 | 8,90 | 9,00 | 102 | 135.815 |
| 10/12/2024 | 9,14 | 8,80 | 0,00% | 8,80 | 9,14 | 9,11 | 8,78 | 8,80 | 4 | 25.514 |
| 9/12/2024 | 8,76 | 8,80 | +0,92% | 8,76 | 9,17 | 8,78 | 8,77 | 8,80 | 43 | 572.134 |
| 6/12/2024 | 8,76 | 8,72 | -0,34% | 8,72 | 9,20 | 8,76 | 8,73 | 9,18 | 11 | 1.320.364 |
| 5/12/2024 | 9,12 | 8,75 | -2,23% | 8,60 | 9,29 | 8,80 | 8,60 | 9,21 | 38 | 3.504.446 |
| 4/12/2024 | 9,29 | 8,95 | -2,19% | 8,95 | 9,30 | 9,02 | 8,89 | 8,95 | 31 | 5.255.740 |
| 3/12/2024 | 9,15 | 9,15 | -1,61% | 9,11 | 9,33 | 9,13 | 9,11 | 9,15 | 11 | 1.303.897 |
| 2/12/2024 | 9,63 | 9,30 | -5,39% | 9,30 | 9,63 | 9,30 | 9,29 | 9,30 | 7 | 173.943 |
| 29/11/2024 | 9,29 | 9,83 | +5,02% | 9,00 | 9,83 | 9,69 | 9,01 | 9,83 | 1.019 | 6.379.903 |
| 28/11/2024 | 9,03 | 9,36 | +3,77% | 8,88 | 9,41 | 9,01 | 8,87 | 9,36 | 120 | 8.184.514 |
| 27/11/2024 | 9,40 | 9,02 | -0,11% | 9,02 | 9,40 | 9,39 | 9,02 | 9,38 | 4 | 114.604 |
| 26/11/2024 | 8,83 | 9,03 | +0,33% | 8,83 | 9,43 | 8,96 | 9,03 | 9,41 | 7 | 1.227.809 |
| 25/11/2024 | 9,10 | 9,00 | -1,10% | 9,00 | 9,10 | 9,01 | 9,00 | 9,10 | 62 | 1.034.294 |
| 22/11/2024 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 9,08 | 9,10 | 79 | 677.040 |
| 21/11/2024 | 9,05 | 9,10 | +0,11% | 9,01 | 9,56 | 9,16 | 9,09 | 9,10 | 136 | 350.978 |
| 19/11/2024 | 9,57 | 9,09 | -0,98% | 8,70 | 9,57 | 9,11 | 9,00 | 9,30 | 24 | 1.520.631 |
| 18/11/2024 | 9,71 | 9,18 | +0,33% | 9,11 | 9,71 | 9,15 | 9,15 | 9,65 | 112 | 1.779.927 |
| 14/11/2024 | 9,16 | 9,15 | -4,09% | 9,15 | 9,54 | 9,32 | 9,15 | 9,49 | 19 | 348.816 |
| 13/11/2024 | 9,55 | 9,54 | +4,26% | 9,15 | 9,55 | 9,49 | 9,16 | 9,54 | 106 | 116.801 |
| 12/11/2024 | 9,66 | 9,15 | +0,33% | 9,15 | 9,66 | 9,16 | 9,15 | 9,50 | 111 | 1.956.643 |
| 11/11/2024 | 9,71 | 9,12 | -5,10% | 9,12 | 9,71 | 9,18 | 9,12 | 9,69 | 7 | 938.298 |
| 8/11/2024 | 9,35 | 9,61 | +2,89% | 8,99 | 9,61 | 9,30 | 8,99 | 9,61 | 187 | 3.097.029 |
| 7/11/2024 | 9,63 | 9,34 | -0,85% | 9,34 | 9,63 | 9,37 | 9,34 | 9,64 | 46 | 426.362 |
| 6/11/2024 | 9,42 | 9,42 | +0,11% | 9,42 | 9,42 | 9,42 | 9,41 | 9,60 | 4 | 35.796 |
| 5/11/2024 | 9,74 | 9,41 | -0,32% | 9,41 | 9,77 | 9,46 | 9,41 | 9,66 | 24 | 1.175.831 |
| 4/11/2024 | 9,45 | 9,44 | -4,16% | 9,44 | 9,88 | 9,46 | 9,44 | 9,84 | 47 | 12.415.378 |
| 1/11/2024 | 9,31 | 9,85 | +0,10% | 9,31 | 9,89 | 9,54 | 9,44 | 9,85 | 26 | 58.237 |
| 31/10/2024 | 9,60 | 9,84 | +7,07% | 9,59 | 9,84 | 9,74 | 9,63 | 9,84 | 2.413 | 22.285.943 |
| 30/10/2024 | 9,48 | 9,19 | -3,06% | 9,19 | 9,80 | 9,58 | 9,19 | 9,60 | 360 | 17.754.080 |
| 29/10/2024 | 9,23 | 9,48 | -0,11% | 9,02 | 9,49 | 9,25 | 9,09 | 9,48 | 255 | 33.006.814 |
| 28/10/2024 | 9,56 | 9,49 | -0,73% | 9,21 | 9,59 | 9,39 | 9,22 | 9,49 | 36 | 15.034.880 |
| 25/10/2024 | 9,56 | 9,56 | -0,10% | 9,56 | 9,56 | 9,56 | 9,51 | 9,56 | 3 | 70.744 |
| 24/10/2024 | 9,59 | 9,57 | -0,21% | 9,40 | 9,59 | 9,48 | 9,32 | 9,57 | 7 | 1.924.745 |
| 23/10/2024 | 9,45 | 9,59 | +0,10% | 9,45 | 9,59 | 9,46 | 9,48 | 9,60 | 11 | 75.712 |
| 22/10/2024 | 9,59 | 9,58 | -0,10% | 9,58 | 9,59 | 9,58 | 9,44 | 9,58 | 3 | 33.531 |
| 21/10/2024 | 9,34 | 9,59 | -1,13% | 9,34 | 9,68 | 9,56 | 9,37 | 9,59 | 81 | 4.844.922 |
| 18/10/2024 | 9,72 | 9,70 | -0,21% | 9,70 | 9,72 | 9,70 | 9,53 | 9,70 | 6 | 6.794 |
| 17/10/2024 | 9,56 | 9,72 | 0,00% | 9,56 | 9,72 | 9,56 | 9,56 | 9,72 | 2 | 19.136 |
| 16/10/2024 | 9,56 | 9,72 | -0,10% | 9,56 | 9,73 | 9,63 | 9,56 | 9,72 | 6 | 17.340 |
| 15/10/2024 | 9,73 | 9,73 | -0,51% | 9,67 | 9,73 | 9,71 | 9,66 | 9,73 | 15 | 4.078.660 |
| 14/10/2024 | 9,66 | 9,78 | -1,11% | 9,66 | 9,79 | 9,75 | 9,69 | 9,78 | 15 | 3.898.062 |
| 11/10/2024 | 9,71 | 9,89 | +1,23% | 9,62 | 9,89 | 9,87 | 9,65 | 9,89 | 46 | 1.660.655 |
| 10/10/2024 | 9,87 | 9,77 | -1,21% | 9,61 | 9,87 | 9,69 | 9,61 | 9,77 | 46 | 8.278.383 |
| 9/10/2024 | 9,88 | 9,89 | 0,00% | 9,88 | 9,89 | 9,88 | 9,61 | 9,89 | 3 | 86.988 |
| 8/10/2024 | 9,89 | 9,89 | 0,00% | 9,89 | 9,89 | 9,89 | 9,61 | 9,89 | 4 | 1.732.728 |
| 7/10/2024 | 9,89 | 9,89 | +0,20% | 9,89 | 9,89 | 9,89 | 9,72 | 9,89 | 3 | 2.472.500 |
| 4/10/2024 | 9,92 | 9,87 | +2,92% | 9,60 | 9,92 | 9,72 | 9,70 | 9,87 | 27 | 7.922.396 |
| 3/10/2024 | 9,80 | 9,59 | -3,81% | 9,59 | 9,80 | 9,77 | 9,59 | 9,90 | 18 | 2.355.290 |
| 2/10/2024 | 9,97 | 9,97 | +0,30% | 9,35 | 9,97 | 9,76 | 9,32 | 9,97 | 241 | 27.586.120 |
| 1/10/2024 | 9,80 | 9,94 | -0,60% | 9,65 | 9,95 | 9,78 | 9,78 | 9,94 | 58 | 5.218.273 |
| 30/9/2024 | 9,45 | 10,00 | +1,01% | 9,44 | 10,00 | 9,87 | 9,40 | 10,00 | 162 | 39.141.283 |
| 26/9/2024 | 9,89 | 9,90 | 0,00% | 9,37 | 9,90 | 9,85 | 9,47 | 9,90 | 39 | 6.331.860 |
| 25/9/2024 | 9,41 | 9,90 | 0,00% | 9,34 | 9,90 | 9,66 | 9,37 | 9,90 | 178 | 32.608.589 |
| 24/9/2024 | 9,98 | 9,90 | -1,00% | 9,53 | 9,98 | 9,65 | 9,53 | 9,90 | 428 | 41.477.387 |
| 23/9/2024 | 9,33 | 10,00 | +6,50% | 9,30 | 10,00 | 9,73 | 9,30 | 10,00 | 318 | 23.158.962 |
| 20/9/2024 | 9,30 | 9,39 | -1,68% | 9,30 | 9,54 | 9,31 | 9,33 | 9,45 | 10 | 621.601 |
| 19/9/2024 | 9,40 | 9,55 | +1,60% | 9,37 | 9,56 | 9,41 | 9,28 | 9,55 | 14 | 40.887.502 |
| 18/9/2024 | 9,34 | 9,40 | -1,47% | 9,22 | 9,54 | 9,27 | 9,20 | 9,40 | 131 | 20.778.254 |
| 17/9/2024 | 9,53 | 9,54 | +0,74% | 9,31 | 9,54 | 9,46 | 9,13 | 9,54 | 28 | 11.424.183 |
| 16/9/2024 | 9,41 | 9,47 | +1,72% | 9,22 | 9,47 | 9,40 | 9,25 | 9,47 | 44 | 6.559.569 |
| 13/9/2024 | 9,58 | 9,31 | -2,92% | 9,30 | 9,58 | 9,30 | 9,30 | 9,35 | 38 | 12.179.093 |
| 12/9/2024 | 9,21 | 9,59 | +2,57% | 9,21 | 9,59 | 9,46 | 9,21 | 9,59 | 25 | 9.097.805 |
| 11/9/2024 | 9,31 | 9,35 | -2,71% | 9,16 | 9,53 | 9,29 | 9,23 | 9,35 | 164 | 25.018.001 |
| 10/9/2024 | 9,39 | 9,61 | -0,52% | 9,30 | 9,65 | 9,43 | 9,31 | 9,61 | 80 | 16.212.326 |
| 9/9/2024 | 9,35 | 9,66 | +1,05% | 9,30 | 9,66 | 9,39 | 9,39 | 9,66 | 1.115 | 18.976.400 |
| 6/9/2024 | 9,57 | 9,56 | 0,00% | 9,30 | 9,57 | 9,46 | 9,25 | 9,56 | 38 | 10.958.320 |
| 5/9/2024 | 9,77 | 9,56 | -1,14% | 9,20 | 10,00 | 9,40 | 9,20 | 9,56 | 2.423 | 20.356.921 |
| 4/9/2024 | 9,50 | 9,67 | +2,00% | 9,18 | 9,67 | 9,35 | 9,20 | 9,67 | 1.585 | 8.184.207 |
| 3/9/2024 | 9,30 | 9,48 | +2,05% | 9,11 | 9,49 | 9,36 | 9,29 | 9,48 | 437 | 13.654.322 |
| 2/9/2024 | 9,54 | 9,29 | -3,13% | 9,11 | 9,54 | 9,29 | 9,27 | 9,29 | 16 | 6.624.850 |
| 30/8/2024 | 9,59 | 9,59 | +0,21% | 9,32 | 9,59 | 9,53 | 9,42 | 9,59 | 118 | 4.504.636 |
| 29/8/2024 | 9,48 | 9,57 | +1,81% | 9,40 | 9,57 | 9,42 | 9,43 | 9,57 | 10 | 677.065 |
| 28/8/2024 | 9,50 | 9,40 | -0,95% | 9,40 | 9,50 | 9,40 | 9,39 | 9,40 | 9 | 120.442 |
| 27/8/2024 | 9,75 | 9,49 | -1,86% | 9,45 | 9,77 | 9,50 | 9,41 | 9,49 | 135 | 6.300.084 |
| 26/8/2024 | 9,79 | 9,67 | 0,00% | 9,42 | 9,79 | 9,55 | 9,45 | 9,67 | 211 | 10.114.992 |
| 23/8/2024 | 9,84 | 9,67 | -2,13% | 9,52 | 9,85 | 9,58 | 9,60 | 9,67 | 297 | 14.078.902 |
| 22/8/2024 | 9,51 | 9,88 | 0,00% | 9,21 | 9,88 | 9,67 | 9,70 | 9,88 | 177 | 9.245.441 |
| 21/8/2024 | 9,68 | 9,88 | 0,00% | 9,50 | 9,88 | 9,71 | 9,88 | 10,00 | 19 | 2.843.042 |
| 20/8/2024 | 9,50 | 9,88 | +2,17% | 9,40 | 9,88 | 9,84 | 9,45 | 9,88 | 111 | 3.254.559 |
| 19/8/2024 | 9,69 | 9,67 | -3,30% | 9,25 | 9,69 | 9,30 | 9,30 | 9,67 | 154 | 16.795.263 |
| 16/8/2024 | 9,49 | 10,00 | +5,26% | 9,41 | 10,00 | 9,54 | 9,45 | 10,00 | 521 | 5.202.539 |
| 15/8/2024 | 9,82 | 9,50 | -3,46% | 9,36 | 9,82 | 9,41 | 9,37 | 9,68 | 124 | 2.094.483 |
| 14/8/2024 | 9,50 | 9,84 | -0,10% | 9,31 | 9,84 | 9,54 | 9,33 | 9,82 | 585 | 5.087.854 |
| 13/8/2024 | 9,90 | 9,85 | -1,01% | 9,50 | 9,90 | 9,53 | 9,41 | 9,85 | 27 | 8.865.857 |
| 12/8/2024 | 9,50 | 9,95 | -0,30% | 9,23 | 9,96 | 9,47 | 9,31 | 9,85 | 112 | 10.728.564 |
| 9/8/2024 | 10,00 | 9,98 | -0,20% | 9,55 | 10,00 | 9,72 | 9,49 | 9,98 | 107 | 322.719 |
| 8/8/2024 | 9,51 | 10,00 | +0,70% | 9,51 | 10,00 | 9,80 | 9,55 | 10,00 | 137 | 1.022.868 |
| 7/8/2024 | 10,10 | 9,93 | -1,19% | 9,50 | 10,10 | 9,60 | 9,50 | 9,90 | 272 | 4.178.095 |
| 6/8/2024 | 9,70 | 10,05 | +3,61% | 9,46 | 10,16 | 9,56 | 9,49 | 10,05 | 519 | 6.911.680 |
| 5/8/2024 | 9,64 | 9,70 | +0,62% | 9,50 | 9,70 | 9,53 | 9,45 | 9,70 | 1.738 | 4.927.215 |
| 2/8/2024 | 9,64 | 9,64 | -0,52% | 9,10 | 9,64 | 9,47 | 9,70 | 0,00 | 625 | 12.041.190 |
| 31/7/2024 | 9,74 | 9,69 | -0,10% | 9,69 | 9,74 | 9,71 | 8,94 | 9,69 | 100 | 97.138 |
| 30/7/2024 | 9,75 | 9,70 | -0,61% | 9,70 | 9,75 | 9,70 | 9,08 | 9,70 | 107 | 275.490 |
| 29/7/2024 | 9,60 | 9,76 | +1,67% | 9,03 | 9,76 | 9,46 | 9,34 | 9,76 | 327 | 16.032.164 |
| 26/7/2024 | 8,41 | 9,60 | +7,38% | 8,41 | 9,60 | 8,84 | 8,70 | 9,60 | 1.091 | 22.939.266 |
| 25/7/2024 | 8,50 | 8,94 | +5,18% | 8,49 | 8,99 | 8,62 | 8,94 | 8,96 | 1.694 | 13.808.701 |
| 24/7/2024 | 9,48 | 8,50 | -5,03% | 8,28 | 9,48 | 8,47 | 8,50 | 8,63 | 114 | 25.597.738 |
| 23/7/2024 | 9,00 | 8,95 | -5,79% | 8,95 | 9,50 | 8,96 | 8,91 | 8,95 | 350 | 10.075.330 |
| 22/7/2024 | 9,80 | 9,50 | -3,06% | 9,50 | 9,80 | 9,50 | 9,49 | 9,50 | 12 | 545.480 |
| 18/7/2024 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,75 | 9,80 | 8 | 158.760 |
| 17/7/2024 | 9,89 | 9,80 | -1,51% | 9,80 | 9,99 | 9,80 | 9,80 | 9,99 | 9 | 1.042.758 |
| 16/7/2024 | 10,00 | 9,95 | +0,51% | 9,90 | 10,00 | 9,94 | 9,92 | 9,95 | 13 | 1.152.830 |
| 15/7/2024 | 10,50 | 9,90 | 0,00% | 9,90 | 10,50 | 10,00 | 9,00 | 9,90 | 6 | 30.000 |