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.
QUAL3F - QUALICORP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,96 | 2,12 | +6,53% | 1,95 | 2,15 | 2,08 | 2,12 | 2,14 | 397 | 1.266.442 |
| 16/4/2025 | 2,01 | 1,99 | -0,50% | 1,96 | 2,07 | 2,00 | 1,96 | 1,99 | 304 | 1.117.034 |
| 15/4/2025 | 1,94 | 2,00 | +3,09% | 1,93 | 2,00 | 1,96 | 1,99 | 2,00 | 232 | 709.553 |
| 14/4/2025 | 1,97 | 1,94 | -1,52% | 1,92 | 2,05 | 1,98 | 1,92 | 1,95 | 323 | 839.940 |
| 11/4/2025 | 1,93 | 1,97 | +3,14% | 1,90 | 2,00 | 1,97 | 1,97 | 1,99 | 259 | 825.380 |
| 10/4/2025 | 1,95 | 1,91 | +0,53% | 1,88 | 1,95 | 1,91 | 1,88 | 1,92 | 692 | 630.552 |
| 9/4/2025 | 1,75 | 1,90 | +6,15% | 1,75 | 1,94 | 1,84 | 1,90 | 1,94 | 304 | 1.252.473 |
| 8/4/2025 | 1,79 | 1,79 | -0,56% | 1,76 | 1,85 | 1,79 | 1,76 | 1,79 | 206 | 703.965 |
| 7/4/2025 | 1,81 | 1,80 | -2,17% | 1,70 | 1,83 | 1,76 | 1,77 | 1,80 | 329 | 990.065 |
| 4/4/2025 | 1,88 | 1,84 | -3,16% | 1,79 | 1,89 | 1,82 | 1,80 | 1,84 | 358 | 978.704 |
| 3/4/2025 | 1,85 | 1,90 | +0,53% | 1,85 | 1,93 | 1,89 | 1,88 | 1,90 | 236 | 791.520 |
| 2/4/2025 | 1,82 | 1,89 | +1,07% | 1,82 | 1,90 | 1,86 | 1,86 | 1,89 | 163 | 456.961 |
| 1/4/2025 | 1,82 | 1,87 | +2,19% | 1,82 | 1,88 | 1,85 | 1,84 | 1,87 | 286 | 681.642 |
| 31/3/2025 | 1,88 | 1,83 | -1,61% | 1,82 | 1,91 | 1,85 | 1,82 | 1,83 | 304 | 694.934 |
| 28/3/2025 | 1,90 | 1,86 | -4,12% | 1,84 | 1,92 | 1,87 | 1,86 | 1,90 | 228 | 583.312 |
| 27/3/2025 | 1,89 | 1,94 | +0,52% | 1,89 | 1,99 | 1,94 | 1,90 | 1,94 | 271 | 776.775 |
| 26/3/2025 | 1,90 | 1,93 | +6,04% | 1,86 | 1,95 | 1,91 | 1,89 | 1,93 | 351 | 949.330 |
| 25/3/2025 | 1,75 | 1,82 | +4,00% | 1,75 | 1,88 | 1,82 | 1,82 | 1,85 | 287 | 897.410 |
| 24/3/2025 | 1,76 | 1,75 | -2,23% | 1,75 | 1,81 | 1,77 | 1,75 | 1,78 | 304 | 750.377 |
| 21/3/2025 | 1,83 | 1,79 | 0,00% | 1,78 | 1,84 | 1,80 | 1,79 | 1,82 | 236 | 505.607 |
| 20/3/2025 | 1,80 | 1,79 | -0,56% | 1,79 | 1,85 | 1,81 | 1,79 | 1,82 | 260 | 708.872 |
| 19/3/2025 | 1,81 | 1,80 | +0,56% | 1,78 | 1,85 | 1,81 | 1,80 | 1,85 | 283 | 748.068 |
| 18/3/2025 | 1,80 | 1,79 | +0,56% | 1,77 | 1,85 | 1,80 | 1,79 | 1,82 | 350 | 951.680 |
| 17/3/2025 | 1,73 | 1,78 | 0,00% | 1,72 | 1,84 | 1,78 | 1,78 | 1,82 | 368 | 990.114 |
| 14/3/2025 | 1,74 | 1,78 | -0,56% | 1,73 | 1,84 | 1,77 | 1,76 | 1,78 | 334 | 869.609 |
| 13/3/2025 | 1,79 | 1,79 | +2,29% | 1,75 | 1,81 | 1,77 | 1,76 | 1,79 | 373 | 740.476 |
| 12/3/2025 | 1,77 | 1,75 | -2,23% | 1,73 | 1,82 | 1,77 | 1,75 | 1,78 | 260 | 713.603 |
| 11/3/2025 | 1,79 | 1,79 | -3,24% | 1,75 | 1,83 | 1,78 | 1,76 | 1,79 | 250 | 606.233 |
| 10/3/2025 | 1,85 | 1,85 | +1,09% | 1,78 | 1,88 | 1,82 | 1,79 | 1,85 | 432 | 990.196 |
| 7/3/2025 | 1,76 | 1,83 | +2,23% | 1,75 | 1,90 | 1,82 | 1,83 | 1,88 | 315 | 920.680 |
| 6/3/2025 | 1,68 | 1,79 | +2,87% | 1,67 | 1,82 | 1,73 | 1,74 | 1,79 | 376 | 1.084.506 |
| 5/3/2025 | 1,78 | 1,74 | -1,14% | 1,68 | 1,83 | 1,73 | 1,68 | 1,74 | 265 | 772.589 |
| 28/2/2025 | 1,80 | 1,76 | -4,86% | 1,76 | 1,88 | 1,80 | 1,76 | 1,79 | 309 | 1.035.433 |
| 27/2/2025 | 1,88 | 1,85 | 0,00% | 1,80 | 1,90 | 1,83 | 1,81 | 1,85 | 264 | 728.605 |
| 26/2/2025 | 1,88 | 1,85 | -2,12% | 1,85 | 1,95 | 1,89 | 1,85 | 1,87 | 218 | 679.902 |
| 25/2/2025 | 1,91 | 1,89 | -1,05% | 1,89 | 1,97 | 1,92 | 1,89 | 1,92 | 240 | 871.914 |
| 24/2/2025 | 1,98 | 1,91 | -3,54% | 1,91 | 2,02 | 1,96 | 1,91 | 1,95 | 367 | 801.875 |
| 21/2/2025 | 2,02 | 1,98 | -1,49% | 1,98 | 2,06 | 2,01 | 1,98 | 2,03 | 247 | 660.487 |
| 20/2/2025 | 2,02 | 2,01 | +1,01% | 2,01 | 2,13 | 2,07 | 2,01 | 2,07 | 513 | 1.347.251 |
| 19/2/2025 | 2,05 | 1,99 | -1,00% | 1,97 | 2,05 | 2,00 | 1,99 | 2,04 | 232 | 794.634 |
| 18/2/2025 | 2,08 | 2,01 | -3,37% | 2,00 | 2,10 | 2,04 | 2,01 | 2,06 | 297 | 1.106.473 |
| 17/2/2025 | 1,92 | 2,08 | +6,12% | 1,92 | 2,17 | 2,09 | 2,08 | 2,14 | 794 | 2.450.463 |
| 14/2/2025 | 1,74 | 1,96 | +12,64% | 1,72 | 2,01 | 1,89 | 1,96 | 1,98 | 702 | 2.441.582 |
| 13/2/2025 | 1,67 | 1,74 | +3,57% | 1,63 | 1,74 | 1,66 | 1,70 | 1,74 | 329 | 1.138.100 |
| 12/2/2025 | 1,77 | 1,68 | -5,08% | 1,68 | 1,81 | 1,72 | 1,68 | 1,71 | 363 | 1.058.070 |
| 11/2/2025 | 1,78 | 1,77 | -2,75% | 1,77 | 1,84 | 1,80 | 1,76 | 1,77 | 255 | 655.449 |
| 10/2/2025 | 1,75 | 1,82 | +1,68% | 1,75 | 1,88 | 1,82 | 1,79 | 1,82 | 399 | 1.083.790 |
| 7/2/2025 | 1,78 | 1,79 | -1,65% | 1,76 | 1,81 | 1,78 | 1,76 | 1,80 | 223 | 696.134 |
| 6/2/2025 | 1,78 | 1,82 | +2,25% | 1,78 | 1,82 | 1,79 | 1,79 | 1,82 | 179 | 506.194 |
| 5/2/2025 | 1,88 | 1,78 | -4,30% | 1,77 | 1,88 | 1,79 | 1,78 | 1,81 | 290 | 908.522 |
| 4/2/2025 | 1,87 | 1,86 | +0,54% | 1,82 | 1,88 | 1,85 | 1,84 | 1,86 | 215 | 675.992 |
| 3/2/2025 | 1,92 | 1,85 | -2,63% | 1,80 | 1,94 | 1,85 | 1,85 | 1,88 | 452 | 1.321.164 |
| 31/1/2025 | 1,96 | 1,90 | -0,52% | 1,90 | 1,99 | 1,95 | 1,90 | 1,95 | 322 | 1.034.450 |
| 30/1/2025 | 1,82 | 1,91 | +4,37% | 1,82 | 1,95 | 1,91 | 1,91 | 1,95 | 369 | 1.203.488 |
| 29/1/2025 | 1,81 | 1,83 | +3,98% | 1,77 | 1,87 | 1,82 | 1,83 | 1,85 | 465 | 851.240 |
| 28/1/2025 | 1,70 | 1,76 | +2,92% | 1,69 | 1,82 | 1,77 | 1,76 | 1,81 | 398 | 1.219.553 |
| 27/1/2025 | 1,70 | 1,71 | -1,72% | 1,66 | 1,78 | 1,73 | 1,71 | 1,76 | 345 | 1.344.467 |
| 24/1/2025 | 1,67 | 1,74 | +3,57% | 1,67 | 1,79 | 1,74 | 1,70 | 1,74 | 302 | 830.448 |
| 23/1/2025 | 1,66 | 1,68 | +0,60% | 1,66 | 1,73 | 1,70 | 1,68 | 1,73 | 1.162 | 911.539 |
| 22/1/2025 | 1,64 | 1,67 | +3,73% | 1,61 | 1,69 | 1,65 | 1,67 | 1,69 | 388 | 997.084 |
| 21/1/2025 | 1,59 | 1,61 | +1,26% | 1,59 | 1,64 | 1,61 | 1,61 | 1,64 | 243 | 881.614 |
| 20/1/2025 | 1,58 | 1,59 | +0,63% | 1,56 | 1,67 | 1,62 | 1,59 | 1,65 | 396 | 793.857 |
| 17/1/2025 | 1,57 | 1,58 | +1,94% | 1,55 | 1,65 | 1,60 | 1,58 | 1,62 | 381 | 935.129 |
| 16/1/2025 | 1,60 | 1,55 | +1,31% | 1,55 | 1,60 | 1,57 | 1,55 | 1,58 | 243 | 636.550 |
| 15/1/2025 | 1,48 | 1,53 | +2,00% | 1,48 | 1,59 | 1,53 | 1,53 | 1,56 | 571 | 1.169.940 |
| 14/1/2025 | 1,49 | 1,50 | +1,35% | 1,48 | 1,55 | 1,50 | 1,49 | 1,50 | 327 | 887.892 |
| 13/1/2025 | 1,52 | 1,48 | -1,99% | 1,48 | 1,53 | 1,49 | 1,48 | 1,49 | 284 | 711.341 |
| 10/1/2025 | 1,52 | 1,51 | -1,95% | 1,47 | 1,53 | 1,48 | 1,49 | 1,51 | 394 | 917.295 |
| 9/1/2025 | 1,56 | 1,54 | -1,91% | 1,50 | 1,58 | 1,53 | 1,51 | 1,54 | 401 | 867.402 |
| 8/1/2025 | 1,55 | 1,57 | 0,00% | 1,52 | 1,57 | 1,54 | 1,53 | 1,57 | 353 | 699.271 |
| 7/1/2025 | 1,49 | 1,57 | +5,37% | 1,49 | 1,61 | 1,56 | 1,53 | 1,57 | 605 | 1.038.610 |
| 6/1/2025 | 1,50 | 1,49 | -0,67% | 1,48 | 1,55 | 1,50 | 1,49 | 1,52 | 521 | 1.172.928 |
| 3/1/2025 | 1,50 | 1,50 | +2,04% | 1,48 | 1,55 | 1,51 | 1,50 | 1,53 | 404 | 1.088.062 |
| 2/1/2025 | 1,54 | 1,47 | -4,55% | 1,46 | 1,54 | 1,49 | 1,47 | 1,49 | 548 | 1.157.277 |
| 30/12/2024 | 1,54 | 1,54 | -1,28% | 1,50 | 1,58 | 1,53 | 1,53 | 1,54 | 498 | 988.581 |
| 27/12/2024 | 1,56 | 1,56 | -0,64% | 1,50 | 1,63 | 1,54 | 1,53 | 1,56 | 745 | 1.375.219 |
| 26/12/2024 | 1,57 | 1,57 | -0,63% | 1,54 | 1,63 | 1,57 | 1,57 | 1,61 | 536 | 1.283.086 |
| 23/12/2024 | 1,66 | 1,58 | -5,95% | 1,58 | 1,69 | 1,64 | 1,58 | 1,62 | 687 | 1.697.040 |
| 20/12/2024 | 1,70 | 1,68 | +4,35% | 1,63 | 1,81 | 1,70 | 1,68 | 1,69 | 662 | 1.851.745 |
| 19/12/2024 | 1,53 | 1,61 | +7,33% | 1,53 | 1,67 | 1,60 | 1,61 | 1,65 | 713 | 1.842.056 |
| 18/12/2024 | 1,81 | 1,50 | -16,20% | 1,50 | 1,86 | 1,64 | 1,50 | 1,55 | 1.054 | 2.889.593 |
| 17/12/2024 | 2,14 | 1,79 | -15,96% | 1,72 | 2,16 | 1,92 | 1,79 | 1,83 | 1.156 | 3.652.400 |
| 16/12/2024 | 2,10 | 2,13 | +0,95% | 2,09 | 2,20 | 2,14 | 2,13 | 2,19 | 393 | 940.051 |
| 13/12/2024 | 2,20 | 2,11 | -2,76% | 2,11 | 2,23 | 2,18 | 2,11 | 2,16 | 387 | 1.057.750 |
| 12/12/2024 | 2,30 | 2,17 | -4,82% | 2,14 | 2,30 | 2,21 | 2,17 | 2,21 | 525 | 1.583.536 |
| 11/12/2024 | 2,30 | 2,28 | +0,44% | 2,23 | 2,37 | 2,30 | 2,28 | 2,30 | 448 | 1.763.077 |
| 10/12/2024 | 2,23 | 2,27 | +3,18% | 2,21 | 2,32 | 2,27 | 2,27 | 2,30 | 313 | 1.306.273 |
| 9/12/2024 | 2,27 | 2,20 | -2,65% | 2,20 | 2,37 | 2,25 | 2,20 | 2,24 | 480 | 2.311.913 |
| 6/12/2024 | 2,32 | 2,26 | -3,00% | 2,25 | 2,36 | 2,30 | 2,26 | 2,33 | 341 | 1.278.574 |
| 5/12/2024 | 2,39 | 2,33 | -1,27% | 2,31 | 2,43 | 2,36 | 2,32 | 2,33 | 1.648 | 1.549.051 |
| 4/12/2024 | 2,26 | 2,36 | +3,06% | 2,26 | 2,45 | 2,37 | 2,36 | 2,38 | 493 | 2.132.932 |
| 3/12/2024 | 2,32 | 2,29 | -1,29% | 2,23 | 2,38 | 2,29 | 2,26 | 2,29 | 611 | 1.924.811 |
| 2/12/2024 | 2,15 | 2,32 | +8,92% | 2,06 | 2,39 | 2,24 | 2,32 | 2,34 | 954 | 3.228.760 |
| 29/11/2024 | 2,16 | 2,13 | -1,39% | 2,07 | 2,18 | 2,11 | 2,11 | 2,13 | 901 | 2.589.197 |
| 28/11/2024 | 2,31 | 2,16 | -5,26% | 2,16 | 2,32 | 2,22 | 2,16 | 2,20 | 659 | 2.023.715 |
| 27/11/2024 | 2,43 | 2,28 | -7,32% | 2,25 | 2,47 | 2,32 | 2,28 | 2,29 | 746 | 2.637.363 |
| 26/11/2024 | 2,40 | 2,46 | +3,80% | 2,37 | 2,49 | 2,43 | 2,41 | 2,46 | 589 | 2.280.049 |
| 25/11/2024 | 2,30 | 2,37 | +4,41% | 2,30 | 2,41 | 2,35 | 2,36 | 2,37 | 551 | 1.858.419 |
| 22/11/2024 | 2,24 | 2,27 | +3,18% | 2,22 | 2,33 | 2,27 | 2,27 | 2,31 | 393 | 1.424.968 |
| 21/11/2024 | 2,43 | 2,20 | -10,57% | 2,20 | 2,43 | 2,30 | 2,20 | 2,24 | 915 | 2.598.179 |
| 19/11/2024 | 2,39 | 2,46 | +4,24% | 2,31 | 2,52 | 2,43 | 2,45 | 2,46 | 736 | 2.136.289 |
| 18/11/2024 | 2,26 | 2,36 | +4,42% | 2,22 | 2,36 | 2,30 | 2,31 | 2,36 | 485 | 1.409.904 |
| 14/11/2024 | 2,24 | 2,26 | +0,89% | 2,24 | 2,35 | 2,29 | 2,26 | 2,31 | 535 | 1.341.571 |
| 13/11/2024 | 2,23 | 2,24 | +0,45% | 2,20 | 2,32 | 2,26 | 2,24 | 2,30 | 424 | 1.546.149 |
| 12/11/2024 | 2,22 | 2,23 | 0,00% | 2,12 | 2,32 | 2,23 | 2,23 | 2,27 | 517 | 1.974.829 |
| 11/11/2024 | 2,25 | 2,23 | -3,04% | 2,17 | 2,34 | 2,24 | 2,22 | 2,23 | 557 | 1.812.044 |
| 8/11/2024 | 2,23 | 2,30 | +2,68% | 2,20 | 2,34 | 2,27 | 2,25 | 2,30 | 2.228 | 2.517.340 |
| 7/11/2024 | 2,65 | 2,24 | -16,73% | 2,22 | 2,74 | 2,53 | 2,24 | 2,32 | 1.293 | 5.034.190 |
| 6/11/2024 | 2,60 | 2,69 | +3,86% | 2,53 | 2,72 | 2,64 | 2,65 | 2,69 | 713 | 2.797.029 |
| 5/11/2024 | 2,55 | 2,59 | +1,97% | 2,49 | 2,65 | 2,58 | 2,58 | 2,61 | 868 | 3.409.292 |
| 4/11/2024 | 2,26 | 2,54 | +12,89% | 2,26 | 2,54 | 2,45 | 2,50 | 2,54 | 879 | 3.694.203 |
| 1/11/2024 | 2,27 | 2,25 | +0,45% | 2,21 | 2,30 | 2,26 | 2,25 | 2,27 | 1.150 | 1.633.435 |
| 31/10/2024 | 2,27 | 2,24 | +0,45% | 2,21 | 2,32 | 2,27 | 2,24 | 2,27 | 435 | 1.675.040 |
| 30/10/2024 | 2,10 | 2,23 | +6,70% | 2,08 | 2,28 | 2,21 | 2,23 | 2,25 | 739 | 2.699.164 |
| 29/10/2024 | 2,23 | 2,09 | -5,00% | 2,09 | 2,26 | 2,14 | 2,09 | 2,13 | 533 | 1.672.952 |
| 28/10/2024 | 2,12 | 2,20 | +3,77% | 2,12 | 2,24 | 2,19 | 2,20 | 2,21 | 531 | 1.865.428 |
| 25/10/2024 | 2,20 | 2,12 | -1,40% | 2,12 | 2,20 | 2,14 | 2,12 | 2,13 | 291 | 1.044.673 |
| 24/10/2024 | 2,17 | 2,15 | +0,47% | 2,12 | 2,19 | 2,16 | 2,15 | 2,18 | 433 | 929.292 |
| 23/10/2024 | 2,15 | 2,14 | +0,94% | 2,09 | 2,17 | 2,13 | 2,14 | 2,17 | 357 | 1.359.985 |
| 22/10/2024 | 2,20 | 2,12 | -2,30% | 2,12 | 2,22 | 2,15 | 2,12 | 2,16 | 424 | 1.546.954 |
| 21/10/2024 | 2,15 | 2,17 | +1,88% | 2,12 | 2,20 | 2,17 | 2,16 | 2,17 | 378 | 1.289.624 |
| 18/10/2024 | 2,17 | 2,13 | -2,29% | 2,13 | 2,25 | 2,17 | 2,13 | 2,15 | 360 | 1.178.359 |
| 17/10/2024 | 2,23 | 2,18 | -2,24% | 2,16 | 2,29 | 2,20 | 2,18 | 2,23 | 476 | 1.284.310 |
| 16/10/2024 | 2,27 | 2,23 | +0,90% | 2,23 | 2,31 | 2,26 | 2,23 | 2,27 | 385 | 1.404.210 |
| 15/10/2024 | 2,20 | 2,21 | -1,78% | 2,19 | 2,35 | 2,27 | 2,21 | 2,25 | 667 | 2.452.571 |
| 14/10/2024 | 2,21 | 2,25 | +3,21% | 2,18 | 2,28 | 2,22 | 2,22 | 2,25 | 750 | 2.220.181 |
| 11/10/2024 | 2,06 | 2,18 | +6,34% | 2,05 | 2,24 | 2,15 | 2,18 | 2,20 | 706 | 3.182.364 |
| 10/10/2024 | 2,07 | 2,05 | -0,49% | 2,05 | 2,11 | 2,08 | 2,05 | 2,11 | 296 | 752.116 |
| 9/10/2024 | 2,06 | 2,06 | +1,48% | 2,01 | 2,13 | 2,08 | 2,06 | 2,09 | 513 | 1.578.537 |
| 8/10/2024 | 2,02 | 2,03 | -0,98% | 2,00 | 2,08 | 2,04 | 2,03 | 2,06 | 345 | 1.312.151 |
| 7/10/2024 | 2,08 | 2,05 | +0,49% | 1,98 | 2,12 | 2,03 | 2,02 | 2,05 | 514 | 1.455.110 |
| 4/10/2024 | 2,05 | 2,04 | +0,99% | 1,98 | 2,10 | 2,04 | 2,04 | 2,05 | 2.002 | 3.328.862 |
| 3/10/2024 | 2,43 | 2,02 | -15,83% | 2,00 | 2,43 | 2,12 | 2,02 | 2,07 | 1.283 | 6.288.655 |
| 2/10/2024 | 2,21 | 2,40 | +10,60% | 2,17 | 2,46 | 2,33 | 2,39 | 2,40 | 840 | 3.414.449 |
| 1/10/2024 | 2,27 | 2,17 | -3,13% | 2,15 | 2,31 | 2,22 | 2,17 | 2,18 | 502 | 2.094.897 |
| 30/9/2024 | 2,26 | 2,24 | +15,46% | 2,20 | 2,43 | 2,27 | 2,21 | 2,24 | 896 | 3.755.426 |
| 26/9/2024 | 1,87 | 1,94 | +3,74% | 1,87 | 2,02 | 1,96 | 1,94 | 1,98 | 439 | 1.385.299 |
| 25/9/2024 | 1,92 | 1,87 | -2,60% | 1,85 | 1,94 | 1,89 | 1,87 | 1,88 | 361 | 1.121.708 |
| 24/9/2024 | 1,80 | 1,92 | +6,08% | 1,80 | 1,95 | 1,88 | 1,92 | 1,94 | 552 | 2.093.475 |
| 23/9/2024 | 1,87 | 1,81 | -2,69% | 1,77 | 1,87 | 1,81 | 1,78 | 1,81 | 716 | 2.193.267 |
| 20/9/2024 | 2,04 | 1,86 | -7,00% | 1,86 | 2,04 | 1,91 | 1,86 | 1,87 | 2.294 | 3.205.993 |
| 19/9/2024 | 2,18 | 2,00 | -7,83% | 1,99 | 2,18 | 2,06 | 2,00 | 2,04 | 658 | 2.760.981 |
| 18/9/2024 | 2,17 | 2,17 | +0,93% | 2,09 | 2,24 | 2,15 | 2,12 | 2,17 | 548 | 2.153.522 |
| 17/9/2024 | 2,20 | 2,15 | -0,92% | 2,14 | 2,20 | 2,17 | 2,15 | 2,17 | 463 | 1.666.234 |
| 16/9/2024 | 2,14 | 2,17 | 0,00% | 2,12 | 2,22 | 2,19 | 2,17 | 2,18 | 727 | 2.589.398 |
| 13/9/2024 | 2,11 | 2,17 | +2,84% | 2,10 | 2,22 | 2,17 | 2,16 | 2,17 | 2.011 | 2.046.432 |
| 12/9/2024 | 2,12 | 2,11 | +0,48% | 2,03 | 2,16 | 2,08 | 2,11 | 2,13 | 523 | 1.866.944 |
| 11/9/2024 | 2,09 | 2,10 | +1,94% | 2,03 | 2,12 | 2,07 | 2,09 | 2,10 | 542 | 1.902.325 |
| 10/9/2024 | 2,03 | 2,06 | +0,98% | 2,02 | 2,09 | 2,06 | 2,05 | 2,08 | 455 | 1.552.618 |
| 9/9/2024 | 2,14 | 2,04 | -4,67% | 2,04 | 2,17 | 2,08 | 2,04 | 2,09 | 724 | 2.371.648 |
| 6/9/2024 | 2,16 | 2,14 | -3,60% | 2,13 | 2,27 | 2,18 | 2,14 | 2,16 | 1.842 | 2.940.886 |
| 5/9/2024 | 2,18 | 2,22 | +0,91% | 2,13 | 2,29 | 2,21 | 2,19 | 2,22 | 534 | 2.554.835 |
| 4/9/2024 | 2,17 | 2,20 | +0,92% | 2,17 | 2,26 | 2,21 | 2,18 | 2,20 | 560 | 2.251.341 |
| 3/9/2024 | 2,24 | 2,18 | -4,80% | 2,15 | 2,34 | 2,23 | 2,18 | 2,20 | 735 | 3.081.101 |
| 2/9/2024 | 2,27 | 2,29 | +2,23% | 2,23 | 2,42 | 2,32 | 2,25 | 2,29 | 1.441 | 5.684.234 |
| 30/8/2024 | 1,98 | 2,24 | +14,29% | 1,92 | 2,30 | 2,18 | 2,23 | 2,28 | 3.410 | 7.688.083 |
| 29/8/2024 | 2,07 | 1,96 | -4,39% | 1,96 | 2,09 | 2,00 | 1,96 | 2,00 | 567 | 2.137.474 |
| 28/8/2024 | 2,10 | 2,05 | -1,44% | 1,99 | 2,11 | 2,05 | 2,05 | 2,06 | 583 | 2.788.918 |
| 27/8/2024 | 2,02 | 2,08 | +4,00% | 1,97 | 2,14 | 2,08 | 2,08 | 2,09 | 853 | 3.183.359 |
| 26/8/2024 | 1,98 | 2,00 | +0,50% | 1,94 | 2,06 | 2,00 | 2,00 | 2,02 | 983 | 2.955.039 |
| 23/8/2024 | 1,84 | 1,99 | +9,34% | 1,83 | 1,99 | 1,94 | 1,96 | 1,99 | 777 | 2.215.631 |
| 22/8/2024 | 1,88 | 1,82 | -3,19% | 1,82 | 1,92 | 1,84 | 1,82 | 1,85 | 441 | 1.405.162 |
| 21/8/2024 | 1,82 | 1,88 | +2,17% | 1,81 | 1,92 | 1,88 | 1,87 | 1,88 | 645 | 1.998.812 |
| 20/8/2024 | 1,78 | 1,84 | +4,55% | 1,74 | 1,88 | 1,82 | 1,84 | 1,87 | 787 | 1.850.733 |
| 19/8/2024 | 1,61 | 1,76 | +8,64% | 1,60 | 1,78 | 1,71 | 1,76 | 1,79 | 959 | 3.170.580 |
| 16/8/2024 | 1,63 | 1,62 | +1,25% | 1,58 | 1,66 | 1,61 | 1,59 | 1,62 | 396 | 1.052.589 |
| 15/8/2024 | 1,59 | 1,60 | -0,62% | 1,56 | 1,66 | 1,60 | 1,60 | 1,64 | 507 | 1.369.004 |
| 14/8/2024 | 1,59 | 1,61 | +0,63% | 1,57 | 1,66 | 1,61 | 1,59 | 1,61 | 448 | 1.105.184 |
| 13/8/2024 | 1,65 | 1,60 | -1,84% | 1,59 | 1,65 | 1,61 | 1,60 | 1,64 | 352 | 865.240 |
| 12/8/2024 | 1,61 | 1,63 | +1,24% | 1,60 | 1,69 | 1,65 | 1,63 | 1,65 | 517 | 1.244.874 |
| 9/8/2024 | 1,59 | 1,61 | -0,62% | 1,58 | 1,68 | 1,63 | 1,61 | 1,62 | 498 | 1.500.510 |
| 8/8/2024 | 1,53 | 1,62 | +7,28% | 1,53 | 1,63 | 1,59 | 1,58 | 1,62 | 594 | 1.588.836 |
| 7/8/2024 | 1,47 | 1,51 | +4,14% | 1,47 | 1,56 | 1,52 | 1,51 | 1,55 | 589 | 1.399.850 |
| 6/8/2024 | 1,45 | 1,45 | +0,69% | 1,43 | 1,51 | 1,46 | 1,45 | 1,49 | 505 | 1.001.408 |
| 5/8/2024 | 1,49 | 1,44 | -3,36% | 1,37 | 1,51 | 1,41 | 1,44 | 1,46 | 1.083 | 2.872.796 |
| 2/8/2024 | 1,49 | 1,49 | +0,68% | 1,49 | 1,57 | 1,52 | 1,49 | 1,53 | 328 | 824.001 |
| 1/8/2024 | 1,52 | 1,48 | -1,33% | 1,48 | 1,56 | 1,51 | 1,48 | 1,51 | 407 | 990.796 |
| 31/7/2024 | 1,51 | 1,50 | +1,35% | 1,50 | 1,54 | 1,52 | 1,50 | 1,53 | 383 | 1.165.648 |
| 30/7/2024 | 1,54 | 1,48 | -2,63% | 1,47 | 1,54 | 1,49 | 1,48 | 1,50 | 514 | 1.313.939 |
| 29/7/2024 | 1,59 | 1,52 | -2,56% | 1,50 | 1,60 | 1,53 | 1,52 | 1,53 | 493 | 1.231.858 |
| 26/7/2024 | 1,55 | 1,56 | +1,96% | 1,53 | 1,60 | 1,56 | 1,56 | 1,59 | 309 | 740.011 |
| 25/7/2024 | 1,56 | 1,53 | -1,92% | 1,53 | 1,58 | 1,54 | 1,53 | 1,54 | 406 | 879.432 |
| 24/7/2024 | 1,60 | 1,56 | -4,29% | 1,55 | 1,61 | 1,57 | 1,56 | 1,57 | 495 | 1.255.591 |
| 23/7/2024 | 1,62 | 1,63 | 0,00% | 1,59 | 1,66 | 1,61 | 1,61 | 1,63 | 608 | 1.389.039 |
| 22/7/2024 | 1,63 | 1,63 | +0,62% | 1,62 | 1,67 | 1,65 | 1,63 | 1,66 | 403 | 1.100.235 |
| 19/7/2024 | 1,65 | 1,62 | -2,41% | 1,61 | 1,68 | 1,63 | 1,62 | 1,63 | 350 | 775.573 |
| 18/7/2024 | 1,82 | 1,66 | -7,26% | 1,63 | 1,82 | 1,69 | 1,63 | 1,66 | 902 | 2.074.539 |
| 17/7/2024 | 1,79 | 1,79 | 0,00% | 1,79 | 1,87 | 1,82 | 1,79 | 1,82 | 593 | 1.162.503 |
| 16/7/2024 | 1,81 | 1,79 | -0,56% | 1,78 | 1,88 | 1,82 | 1,79 | 1,83 | 1.234 | 1.214.747 |
| 15/7/2024 | 1,85 | 1,80 | -2,17% | 1,80 | 1,87 | 1,84 | 1,80 | 1,82 | 475 | 1.240.846 |
| 12/7/2024 | 1,90 | 1,84 | -2,13% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 479 | 1.783.952 |
| 11/7/2024 | 1,85 | 1,88 | +2,17% | 1,84 | 1,92 | 1,88 | 1,88 | 1,90 | 497 | 1.709.382 |
| 10/7/2024 | 1,81 | 1,84 | +2,79% | 1,81 | 1,90 | 1,86 | 1,84 | 1,88 | 761 | 2.895.415 |
| 9/7/2024 | 1,78 | 1,79 | 0,00% | 1,76 | 1,83 | 1,79 | 1,79 | 1,82 | 497 | 1.696.120 |
| 8/7/2024 | 1,76 | 1,79 | +1,13% | 1,74 | 1,80 | 1,77 | 1,78 | 1,79 | 557 | 2.158.323 |
| 5/7/2024 | 1,76 | 1,77 | +1,72% | 1,70 | 1,80 | 1,75 | 1,77 | 1,79 | 654 | 2.324.504 |
| 4/7/2024 | 1,57 | 1,74 | +13,73% | 1,56 | 1,78 | 1,68 | 1,74 | 1,75 | 1.167 | 4.131.305 |
| 3/7/2024 | 1,41 | 1,53 | +8,51% | 1,40 | 1,57 | 1,50 | 1,53 | 1,56 | 915 | 2.940.751 |
| 2/7/2024 | 1,42 | 1,41 | +0,71% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 413 | 1.315.030 |
| 1/7/2024 | 1,40 | 1,40 | 0,00% | 1,38 | 1,43 | 1,40 | 1,40 | 1,42 | 473 | 1.567.362 |
| 28/6/2024 | 1,44 | 1,40 | -2,10% | 1,39 | 1,45 | 1,41 | 1,40 | 1,41 | 528 | 1.688.912 |
| 27/6/2024 | 1,42 | 1,43 | +1,42% | 1,40 | 1,44 | 1,42 | 1,43 | 1,44 | 443 | 1.351.689 |
| 26/6/2024 | 1,45 | 1,41 | -3,42% | 1,41 | 1,47 | 1,42 | 1,41 | 1,43 | 399 | 1.086.163 |
| 25/6/2024 | 1,48 | 1,46 | 0,00% | 1,45 | 1,50 | 1,47 | 1,46 | 1,48 | 417 | 1.105.630 |
| 24/6/2024 | 1,40 | 1,46 | +5,04% | 1,39 | 1,49 | 1,45 | 1,46 | 1,48 | 645 | 2.107.946 |
| 21/6/2024 | 1,42 | 1,39 | -0,71% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 580 | 1.648.001 |
| 20/6/2024 | 1,45 | 1,40 | -0,71% | 1,40 | 1,49 | 1,42 | 1,40 | 1,41 | 595 | 1.577.690 |
| 19/6/2024 | 1,41 | 1,41 | -0,70% | 1,39 | 1,44 | 1,40 | 1,41 | 1,44 | 733 | 1.779.146 |
| 18/6/2024 | 1,57 | 1,42 | -10,69% | 1,41 | 1,60 | 1,46 | 1,42 | 1,43 | 1.407 | 4.197.530 |
| 17/6/2024 | 1,73 | 1,59 | -7,56% | 1,58 | 1,73 | 1,62 | 1,59 | 1,60 | 927 | 2.042.279 |
| 14/6/2024 | 1,74 | 1,72 | 0,00% | 1,71 | 1,79 | 1,74 | 1,72 | 1,76 | 315 | 930.294 |
| 13/6/2024 | 1,70 | 1,72 | +2,38% | 1,69 | 1,77 | 1,72 | 1,72 | 1,75 | 414 | 1.203.002 |
| 12/6/2024 | 1,71 | 1,68 | -2,89% | 1,68 | 1,81 | 1,74 | 1,68 | 1,69 | 546 | 1.774.397 |
| 11/6/2024 | 1,67 | 1,73 | +2,98% | 1,67 | 1,77 | 1,72 | 1,73 | 1,76 | 395 | 1.297.068 |
| 10/6/2024 | 1,69 | 1,68 | 0,00% | 1,65 | 1,70 | 1,67 | 1,68 | 1,69 | 435 | 1.754.617 |
| 7/6/2024 | 1,70 | 1,68 | -1,75% | 1,66 | 1,74 | 1,70 | 1,68 | 1,70 | 483 | 1.868.431 |
| 6/6/2024 | 1,64 | 1,71 | +3,01% | 1,61 | 1,73 | 1,66 | 1,70 | 1,71 | 654 | 2.130.252 |
| 5/6/2024 | 1,72 | 1,66 | -7,26% | 1,61 | 1,89 | 1,72 | 1,63 | 1,66 | 957 | 3.764.340 |
| 4/6/2024 | 1,75 | 1,79 | +2,87% | 1,71 | 1,79 | 1,74 | 1,76 | 1,79 | 527 | 2.328.123 |
| 3/6/2024 | 1,64 | 1,74 | +3,57% | 1,59 | 1,78 | 1,68 | 1,73 | 1,74 | 725 | 2.632.157 |
| 31/5/2024 | 1,70 | 1,68 | -1,18% | 1,63 | 1,70 | 1,65 | 1,64 | 1,68 | 378 | 1.000.289 |
| 29/5/2024 | 1,67 | 1,70 | +3,03% | 1,65 | 1,70 | 1,67 | 1,68 | 1,70 | 571 | 1.515.763 |
| 28/5/2024 | 1,68 | 1,65 | 0,00% | 1,65 | 1,72 | 1,68 | 1,65 | 1,66 | 432 | 1.683.973 |
| 27/5/2024 | 1,63 | 1,65 | 0,00% | 1,62 | 1,69 | 1,64 | 1,65 | 1,68 | 423 | 1.134.873 |
| 24/5/2024 | 1,62 | 1,65 | +2,48% | 1,60 | 1,67 | 1,63 | 1,63 | 1,65 | 361 | 1.134.002 |
| 23/5/2024 | 1,61 | 1,61 | 0,00% | 1,61 | 1,65 | 1,62 | 1,61 | 1,63 | 429 | 1.707.324 |
| 22/5/2024 | 1,72 | 1,61 | -6,40% | 1,61 | 1,72 | 1,65 | 1,61 | 1,62 | 607 | 1.984.924 |
| 21/5/2024 | 1,70 | 1,72 | +1,78% | 1,67 | 1,73 | 1,70 | 1,71 | 1,73 | 500 | 1.789.479 |
| 20/5/2024 | 1,61 | 1,69 | +4,97% | 1,58 | 1,71 | 1,64 | 1,69 | 1,71 | 699 | 2.313.267 |
| 17/5/2024 | 1,61 | 1,61 | -2,42% | 1,61 | 1,65 | 1,62 | 1,61 | 1,64 | 587 | 1.506.572 |
| 16/5/2024 | 1,67 | 1,65 | 0,00% | 1,62 | 1,67 | 1,63 | 1,64 | 1,65 | 679 | 1.789.843 |
| 15/5/2024 | 1,66 | 1,65 | 0,00% | 1,63 | 1,69 | 1,65 | 1,63 | 1,65 | 585 | 1.721.766 |
| 14/5/2024 | 1,63 | 1,65 | -1,20% | 1,63 | 1,71 | 1,66 | 1,64 | 1,65 | 406 | 1.321.044 |
| 13/5/2024 | 1,67 | 1,67 | +0,60% | 1,63 | 1,68 | 1,65 | 1,66 | 1,67 | 461 | 1.228.900 |
| 10/5/2024 | 1,66 | 1,66 | +0,61% | 1,61 | 1,73 | 1,66 | 1,63 | 1,66 | 628 | 1.856.661 |
| 9/5/2024 | 1,70 | 1,65 | -1,20% | 1,63 | 1,82 | 1,70 | 1,65 | 1,67 | 769 | 2.664.846 |
| 8/5/2024 | 1,71 | 1,67 | -1,76% | 1,66 | 1,72 | 1,68 | 1,67 | 1,68 | 551 | 1.642.706 |
| 7/5/2024 | 1,69 | 1,70 | +0,59% | 1,69 | 1,76 | 1,72 | 1,70 | 1,72 | 663 | 1.526.344 |
| 6/5/2024 | 1,70 | 1,69 | -1,17% | 1,66 | 1,72 | 1,69 | 1,69 | 1,72 | 677 | 2.535.040 |
| 3/5/2024 | 1,62 | 1,71 | +6,88% | 1,62 | 1,73 | 1,68 | 1,71 | 1,72 | 579 | 1.718.212 |
| 2/5/2024 | 1,61 | 1,60 | -1,23% | 1,60 | 1,66 | 1,62 | 1,60 | 1,63 | 976 | 1.253.672 |
| 30/4/2024 | 1,69 | 1,62 | -2,99% | 1,60 | 1,69 | 1,62 | 1,61 | 1,62 | 645 | 1.898.672 |
| 29/4/2024 | 1,70 | 1,67 | -1,76% | 1,66 | 1,74 | 1,69 | 1,67 | 1,69 | 587 | 1.189.829 |
| 26/4/2024 | 1,70 | 1,70 | +2,41% | 1,68 | 1,75 | 1,72 | 1,70 | 1,74 | 547 | 2.254.021 |
| 25/4/2024 | 1,58 | 1,66 | +3,75% | 1,53 | 1,73 | 1,66 | 1,66 | 1,69 | 851 | 2.564.263 |
| 24/4/2024 | 1,61 | 1,60 | -0,62% | 1,55 | 1,64 | 1,58 | 1,60 | 1,61 | 557 | 1.785.312 |
| 23/4/2024 | 1,60 | 1,61 | -1,23% | 1,52 | 1,65 | 1,59 | 1,61 | 1,62 | 653 | 2.065.171 |
| 22/4/2024 | 1,48 | 1,63 | +11,64% | 1,46 | 1,64 | 1,55 | 1,60 | 1,63 | 1.133 | 3.566.731 |
| 19/4/2024 | 1,35 | 1,46 | +7,35% | 1,35 | 1,49 | 1,44 | 1,45 | 1,46 | 944 | 2.473.307 |