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.
RAIZ4 - RAIZEN - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,74 | 1,76 | +1,15% | 1,73 | 1,79 | 1,75 | 1,76 | 1,77 | 5.863 | 1.363.243.600 |
| 16/4/2025 | 1,76 | 1,74 | -1,14% | 1,73 | 1,77 | 1,74 | 1,74 | 1,75 | 7.784 | 1.843.858.000 |
| 15/4/2025 | 1,77 | 1,76 | -1,12% | 1,73 | 1,78 | 1,75 | 1,75 | 1,76 | 7.840 | 1.347.999.900 |
| 14/4/2025 | 1,78 | 1,78 | +1,14% | 1,73 | 1,79 | 1,76 | 1,77 | 1,78 | 10.258 | 1.955.786.500 |
| 11/4/2025 | 1,77 | 1,76 | -0,56% | 1,74 | 1,78 | 1,76 | 1,75 | 1,76 | 6.323 | 1.842.092.000 |
| 10/4/2025 | 1,78 | 1,77 | 0,00% | 1,72 | 1,79 | 1,75 | 1,76 | 1,77 | 10.601 | 2.579.122.100 |
| 9/4/2025 | 1,68 | 1,77 | +4,73% | 1,66 | 1,80 | 1,73 | 1,77 | 1,78 | 13.859 | 3.845.303.100 |
| 8/4/2025 | 1,70 | 1,69 | 0,00% | 1,66 | 1,74 | 1,68 | 1,68 | 1,69 | 8.657 | 2.373.060.400 |
| 7/4/2025 | 1,71 | 1,69 | -2,87% | 1,66 | 1,76 | 1,69 | 1,69 | 1,70 | 16.360 | 2.852.508.000 |
| 4/4/2025 | 1,81 | 1,74 | -5,43% | 1,72 | 1,81 | 1,75 | 1,74 | 1,75 | 12.407 | 3.032.156.700 |
| 3/4/2025 | 1,83 | 1,84 | 0,00% | 1,82 | 1,89 | 1,86 | 1,84 | 1,85 | 9.207 | 3.167.764.900 |
| 2/4/2025 | 1,87 | 1,84 | -1,60% | 1,83 | 1,90 | 1,87 | 1,84 | 1,85 | 11.038 | 2.183.598.000 |
| 1/4/2025 | 1,84 | 1,87 | +1,08% | 1,84 | 1,88 | 1,86 | 1,86 | 1,87 | 7.042 | 1.473.665.400 |
| 31/3/2025 | 1,86 | 1,85 | -0,54% | 1,83 | 1,88 | 1,85 | 1,85 | 1,86 | 8.615 | 2.032.950.800 |
| 28/3/2025 | 1,92 | 1,86 | -2,62% | 1,85 | 1,92 | 1,87 | 1,86 | 1,87 | 10.121 | 2.246.221.400 |
| 27/3/2025 | 1,89 | 1,91 | +1,06% | 1,87 | 1,92 | 1,90 | 1,90 | 1,91 | 15.427 | 2.242.387.700 |
| 26/3/2025 | 1,87 | 1,89 | 0,00% | 1,86 | 1,90 | 1,88 | 1,88 | 1,89 | 25.736 | 2.153.311.500 |
| 25/3/2025 | 1,87 | 1,89 | +1,07% | 1,86 | 1,89 | 1,87 | 1,88 | 1,89 | 13.541 | 1.730.594.400 |
| 24/3/2025 | 1,87 | 1,87 | 0,00% | 1,83 | 1,89 | 1,86 | 1,86 | 1,87 | 11.316 | 1.634.957.700 |
| 21/3/2025 | 1,84 | 1,87 | +1,63% | 1,82 | 1,87 | 1,86 | 1,85 | 1,87 | 14.430 | 6.955.896.800 |
| 20/3/2025 | 1,86 | 1,84 | -1,08% | 1,83 | 1,89 | 1,85 | 1,84 | 1,85 | 22.695 | 2.919.757.200 |
| 19/3/2025 | 1,83 | 1,86 | +1,64% | 1,81 | 1,87 | 1,84 | 1,86 | 1,87 | 16.290 | 2.141.891.700 |
| 18/3/2025 | 1,83 | 1,83 | 0,00% | 1,80 | 1,84 | 1,82 | 1,82 | 1,83 | 10.298 | 1.473.348.900 |
| 17/3/2025 | 1,78 | 1,83 | +2,81% | 1,77 | 1,85 | 1,82 | 1,82 | 1,83 | 12.432 | 2.428.005.300 |
| 14/3/2025 | 1,71 | 1,78 | +4,09% | 1,70 | 1,80 | 1,76 | 1,78 | 1,79 | 23.439 | 2.743.044.000 |
| 13/3/2025 | 1,71 | 1,71 | 0,00% | 1,68 | 1,72 | 1,70 | 1,71 | 1,72 | 14.212 | 1.741.225.100 |
| 12/3/2025 | 1,75 | 1,71 | -1,72% | 1,70 | 1,76 | 1,72 | 1,71 | 1,72 | 11.316 | 1.205.129.000 |
| 11/3/2025 | 1,75 | 1,74 | -0,57% | 1,70 | 1,76 | 1,73 | 1,74 | 1,75 | 12.229 | 1.053.808.800 |
| 10/3/2025 | 1,73 | 1,75 | +0,57% | 1,73 | 1,79 | 1,74 | 1,74 | 1,75 | 10.628 | 1.897.556.300 |
| 7/3/2025 | 1,68 | 1,74 | +2,35% | 1,67 | 1,77 | 1,71 | 1,73 | 1,74 | 11.191 | 2.459.206.200 |
| 6/3/2025 | 1,70 | 1,70 | -0,58% | 1,65 | 1,72 | 1,69 | 1,69 | 1,70 | 10.459 | 2.568.190.900 |
| 5/3/2025 | 1,66 | 1,71 | +3,64% | 1,65 | 1,72 | 1,69 | 1,70 | 1,71 | 13.680 | 1.653.289.600 |
| 28/2/2025 | 1,74 | 1,65 | -4,62% | 1,63 | 1,76 | 1,67 | 1,65 | 1,66 | 27.394 | 3.616.530.100 |
| 27/2/2025 | 1,74 | 1,73 | -0,57% | 1,72 | 1,77 | 1,74 | 1,73 | 1,75 | 10.445 | 1.463.095.700 |
| 26/2/2025 | 1,78 | 1,74 | -1,69% | 1,72 | 1,79 | 1,74 | 1,73 | 1,74 | 16.309 | 1.711.083.600 |
| 25/2/2025 | 1,70 | 1,77 | +4,12% | 1,66 | 1,78 | 1,72 | 1,76 | 1,78 | 17.591 | 4.217.594.400 |
| 24/2/2025 | 1,73 | 1,70 | -1,73% | 1,67 | 1,73 | 1,68 | 1,69 | 1,70 | 17.228 | 2.451.710.300 |
| 21/2/2025 | 1,75 | 1,73 | -1,14% | 1,70 | 1,76 | 1,72 | 1,72 | 1,73 | 9.364 | 1.996.590.600 |
| 20/2/2025 | 1,77 | 1,75 | -1,13% | 1,73 | 1,77 | 1,74 | 1,75 | 1,76 | 16.851 | 2.506.241.800 |
| 19/2/2025 | 1,84 | 1,77 | -3,80% | 1,77 | 1,84 | 1,79 | 1,77 | 1,78 | 19.109 | 3.568.216.200 |
| 18/2/2025 | 1,85 | 1,84 | -0,54% | 1,83 | 1,92 | 1,87 | 1,84 | 1,85 | 27.020 | 5.379.246.200 |
| 17/2/2025 | 1,71 | 1,85 | +4,52% | 1,64 | 1,85 | 1,76 | 1,84 | 1,85 | 24.929 | 8.747.158.200 |
| 14/2/2025 | 1,77 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 14.886 | 3.520.556.500 |
| 13/2/2025 | 1,79 | 1,77 | -1,12% | 1,75 | 1,80 | 1,76 | 1,76 | 1,77 | 14.333 | 1.045.264.800 |
| 12/2/2025 | 1,80 | 1,79 | -1,10% | 1,75 | 1,83 | 1,78 | 1,78 | 1,80 | 15.760 | 2.363.239.100 |
| 11/2/2025 | 1,77 | 1,81 | +1,69% | 1,77 | 1,83 | 1,80 | 1,80 | 1,81 | 7.234 | 1.486.056.600 |
| 10/2/2025 | 1,74 | 1,78 | +1,14% | 1,74 | 1,82 | 1,79 | 1,78 | 1,79 | 9.325 | 2.199.522.400 |
| 7/2/2025 | 1,83 | 1,76 | -3,83% | 1,73 | 1,83 | 1,77 | 1,75 | 1,76 | 15.959 | 2.464.019.900 |
| 6/2/2025 | 1,70 | 1,83 | +8,28% | 1,62 | 1,87 | 1,72 | 1,82 | 1,83 | 28.459 | 14.375.584.000 |
| 5/2/2025 | 1,84 | 1,69 | -7,65% | 1,68 | 1,84 | 1,73 | 1,68 | 1,69 | 22.449 | 9.572.532.200 |
| 4/2/2025 | 1,90 | 1,83 | -3,68% | 1,83 | 1,91 | 1,86 | 1,82 | 1,83 | 9.697 | 4.607.271.700 |
| 3/2/2025 | 1,89 | 1,90 | 0,00% | 1,85 | 1,91 | 1,87 | 1,89 | 1,90 | 8.364 | 8.464.950.800 |
| 31/1/2025 | 1,96 | 1,90 | -3,06% | 1,90 | 1,98 | 1,92 | 1,89 | 1,90 | 14.945 | 5.012.870.500 |
| 30/1/2025 | 1,93 | 1,96 | +1,55% | 1,93 | 1,98 | 1,95 | 1,95 | 1,96 | 6.609 | 3.526.569.500 |
| 29/1/2025 | 1,98 | 1,93 | -1,53% | 1,91 | 1,98 | 1,93 | 1,93 | 1,94 | 10.432 | 2.700.542.200 |
| 28/1/2025 | 1,97 | 1,96 | -0,51% | 1,93 | 1,99 | 1,96 | 1,95 | 1,96 | 9.654 | 2.410.574.600 |
| 27/1/2025 | 1,90 | 1,97 | +4,23% | 1,88 | 2,02 | 1,97 | 1,96 | 1,97 | 16.573 | 5.562.639.300 |
| 24/1/2025 | 1,86 | 1,89 | +1,61% | 1,85 | 1,93 | 1,89 | 1,89 | 1,90 | 7.173 | 2.975.462.000 |
| 23/1/2025 | 1,92 | 1,86 | -3,13% | 1,85 | 1,92 | 1,87 | 1,86 | 1,87 | 16.586 | 3.835.153.000 |
| 22/1/2025 | 1,88 | 1,92 | +2,67% | 1,87 | 1,97 | 1,91 | 1,91 | 1,93 | 18.395 | 5.927.339.000 |
| 21/1/2025 | 1,92 | 1,87 | -3,11% | 1,83 | 1,93 | 1,86 | 1,87 | 1,88 | 16.509 | 6.604.530.400 |
| 20/1/2025 | 2,01 | 1,93 | -5,39% | 1,91 | 2,02 | 1,93 | 1,92 | 1,93 | 14.535 | 5.342.962.300 |
| 17/1/2025 | 2,02 | 2,04 | +1,49% | 2,00 | 2,04 | 2,02 | 2,03 | 2,04 | 8.573 | 3.838.450.500 |
| 16/1/2025 | 2,10 | 2,01 | -3,83% | 2,00 | 2,10 | 2,03 | 2,00 | 2,01 | 11.522 | 2.522.048.700 |
| 15/1/2025 | 2,02 | 2,09 | +4,50% | 2,00 | 2,10 | 2,04 | 2,09 | 2,10 | 9.042 | 2.953.379.700 |
| 14/1/2025 | 2,03 | 2,00 | -0,99% | 1,97 | 2,03 | 1,99 | 2,00 | 2,01 | 14.726 | 2.605.503.200 |
| 13/1/2025 | 2,03 | 2,02 | 0,00% | 1,99 | 2,05 | 2,02 | 2,01 | 2,02 | 11.356 | 2.466.399.900 |
| 10/1/2025 | 2,04 | 2,02 | -0,98% | 2,00 | 2,06 | 2,02 | 2,01 | 2,02 | 11.104 | 1.982.022.700 |
| 9/1/2025 | 2,06 | 2,04 | 0,00% | 2,03 | 2,07 | 2,04 | 2,03 | 2,04 | 8.905 | 1.579.218.500 |
| 8/1/2025 | 2,15 | 2,04 | -5,12% | 2,04 | 2,16 | 2,06 | 2,04 | 2,05 | 17.105 | 3.802.492.500 |
| 7/1/2025 | 2,17 | 2,15 | -0,92% | 2,15 | 2,23 | 2,17 | 2,15 | 2,16 | 8.816 | 2.768.883.900 |
| 6/1/2025 | 2,13 | 2,17 | +1,88% | 2,10 | 2,18 | 2,16 | 2,17 | 2,18 | 12.975 | 2.469.646.900 |
| 3/1/2025 | 2,13 | 2,13 | 0,00% | 2,08 | 2,14 | 2,10 | 2,11 | 2,13 | 14.815 | 1.842.119.300 |
| 2/1/2025 | 2,16 | 2,13 | -1,39% | 2,10 | 2,17 | 2,12 | 2,12 | 2,13 | 14.182 | 3.050.886.900 |
| 30/12/2024 | 2,12 | 2,16 | +1,89% | 2,10 | 2,16 | 2,13 | 2,15 | 2,16 | 10.698 | 1.987.724.100 |
| 27/12/2024 | 2,16 | 2,12 | -1,40% | 2,11 | 2,18 | 2,13 | 2,11 | 2,13 | 11.826 | 2.761.534.800 |
| 26/12/2024 | 2,18 | 2,15 | -1,38% | 2,14 | 2,21 | 2,16 | 2,15 | 2,16 | 9.304 | 2.117.807.000 |
| 23/12/2024 | 2,27 | 2,18 | -4,80% | 2,15 | 2,30 | 2,19 | 2,17 | 2,18 | 11.453 | 2.229.776.600 |
| 20/12/2024 | 2,16 | 2,29 | +6,02% | 2,15 | 2,32 | 2,26 | 2,28 | 2,29 | 12.430 | 3.836.517.400 |
| 19/12/2024 | 2,19 | 2,16 | -1,37% | 2,15 | 2,22 | 2,17 | 2,16 | 2,17 | 12.791 | 4.034.998.900 |
| 18/12/2024 | 2,33 | 2,19 | -6,01% | 2,15 | 2,33 | 2,22 | 2,18 | 2,19 | 29.145 | 6.101.172.500 |
| 17/12/2024 | 2,40 | 2,33 | -3,72% | 2,32 | 2,42 | 2,35 | 2,32 | 2,33 | 26.655 | 6.685.470.800 |
| 16/12/2024 | 2,45 | 2,42 | -1,22% | 2,41 | 2,48 | 2,44 | 2,41 | 2,42 | 15.691 | 2.045.144.100 |
| 13/12/2024 | 2,46 | 2,45 | -0,41% | 2,43 | 2,48 | 2,45 | 2,44 | 2,46 | 8.495 | 2.809.723.300 |
| 12/12/2024 | 2,59 | 2,46 | -5,75% | 2,45 | 2,60 | 2,49 | 2,46 | 2,47 | 15.072 | 4.459.658.600 |
| 11/12/2024 | 2,53 | 2,61 | +3,16% | 2,52 | 2,65 | 2,57 | 2,60 | 2,61 | 23.815 | 4.546.275.800 |
| 10/12/2024 | 2,47 | 2,53 | +3,27% | 2,45 | 2,55 | 2,50 | 2,53 | 2,55 | 7.059 | 2.017.558.800 |
| 9/12/2024 | 2,47 | 2,45 | -0,41% | 2,42 | 2,50 | 2,46 | 2,44 | 2,45 | 6.412 | 1.799.776.600 |
| 6/12/2024 | 2,57 | 2,46 | -3,91% | 2,44 | 2,59 | 2,48 | 2,46 | 2,47 | 12.528 | 3.121.946.000 |
| 5/12/2024 | 2,59 | 2,56 | 0,00% | 2,54 | 2,62 | 2,57 | 2,56 | 2,57 | 8.082 | 1.856.702.100 |
| 4/12/2024 | 2,52 | 2,56 | +1,59% | 2,51 | 2,59 | 2,56 | 2,56 | 2,57 | 8.199 | 2.727.207.500 |
| 3/12/2024 | 2,51 | 2,52 | 0,00% | 2,50 | 2,55 | 2,52 | 2,51 | 2,52 | 10.082 | 2.027.719.500 |
| 2/12/2024 | 2,64 | 2,52 | -4,55% | 2,50 | 2,65 | 2,54 | 2,52 | 2,53 | 11.129 | 4.440.307.200 |
| 29/11/2024 | 2,55 | 2,64 | +3,53% | 2,52 | 2,67 | 2,61 | 2,64 | 2,66 | 19.275 | 4.019.076.200 |
| 28/11/2024 | 2,64 | 2,55 | -4,14% | 2,55 | 2,66 | 2,59 | 2,55 | 2,57 | 17.522 | 3.777.852.600 |
| 27/11/2024 | 2,66 | 2,66 | 0,00% | 2,63 | 2,69 | 2,65 | 2,66 | 2,67 | 12.149 | 3.339.508.900 |
| 26/11/2024 | 2,66 | 2,66 | 0,00% | 2,62 | 2,69 | 2,65 | 2,65 | 2,67 | 7.552 | 3.622.232.600 |
| 25/11/2024 | 2,61 | 2,66 | +2,31% | 2,58 | 2,70 | 2,64 | 2,65 | 2,66 | 12.280 | 5.597.295.400 |
| 22/11/2024 | 2,45 | 2,60 | +7,00% | 2,44 | 2,61 | 2,54 | 2,60 | 2,61 | 16.295 | 8.732.678.500 |
| 21/11/2024 | 2,46 | 2,43 | -1,62% | 2,42 | 2,47 | 2,44 | 2,43 | 2,44 | 16.236 | 2.796.410.800 |
| 19/11/2024 | 2,50 | 2,47 | -1,20% | 2,45 | 2,50 | 2,47 | 2,46 | 2,48 | 16.797 | 2.494.689.900 |
| 18/11/2024 | 2,43 | 2,50 | +3,31% | 2,41 | 2,51 | 2,45 | 2,50 | 2,51 | 20.252 | 5.682.442.200 |
| 14/11/2024 | 2,48 | 2,42 | -2,42% | 2,42 | 2,49 | 2,45 | 2,42 | 2,43 | 11.657 | 5.466.252.600 |
| 13/11/2024 | 2,63 | 2,48 | -6,42% | 2,48 | 2,64 | 2,52 | 2,47 | 2,48 | 38.493 | 8.971.479.300 |
| 12/11/2024 | 2,70 | 2,65 | -1,85% | 2,63 | 2,70 | 2,66 | 2,65 | 2,66 | 17.189 | 3.301.543.900 |
| 11/11/2024 | 2,70 | 2,70 | +0,37% | 2,66 | 2,72 | 2,69 | 2,70 | 2,71 | 8.689 | 2.436.072.000 |
| 8/11/2024 | 2,78 | 2,69 | -4,27% | 2,68 | 2,79 | 2,71 | 2,69 | 2,70 | 18.807 | 5.238.971.700 |
| 7/11/2024 | 2,90 | 2,81 | -3,44% | 2,78 | 2,93 | 2,83 | 2,80 | 2,81 | 11.929 | 5.622.886.200 |
| 6/11/2024 | 2,84 | 2,91 | 0,00% | 2,83 | 2,94 | 2,87 | 2,91 | 2,93 | 13.103 | 3.981.627.300 |
| 5/11/2024 | 2,89 | 2,91 | +0,34% | 2,83 | 2,91 | 2,88 | 2,89 | 2,91 | 12.188 | 3.949.264.200 |
| 4/11/2024 | 2,86 | 2,90 | +1,75% | 2,85 | 2,91 | 2,88 | 2,90 | 2,91 | 22.461 | 5.083.805.400 |
| 1/11/2024 | 2,81 | 2,85 | +1,79% | 2,80 | 2,87 | 2,83 | 2,85 | 2,86 | 19.621 | 8.225.661.600 |
| 31/10/2024 | 2,84 | 2,80 | -1,41% | 2,80 | 2,86 | 2,82 | 2,80 | 2,81 | 24.312 | 4.145.856.200 |
| 30/10/2024 | 2,83 | 2,84 | +0,35% | 2,82 | 2,86 | 2,83 | 2,84 | 2,85 | 20.268 | 2.959.841.800 |
| 29/10/2024 | 2,88 | 2,83 | -1,39% | 2,81 | 2,89 | 2,83 | 2,82 | 2,83 | 7.762 | 3.456.476.500 |
| 28/10/2024 | 2,85 | 2,87 | +1,41% | 2,84 | 2,89 | 2,86 | 2,86 | 2,87 | 5.047 | 2.023.211.900 |
| 25/10/2024 | 2,93 | 2,83 | -3,08% | 2,82 | 2,97 | 2,86 | 2,83 | 2,84 | 29.116 | 4.834.998.100 |
| 24/10/2024 | 2,88 | 2,92 | +1,74% | 2,84 | 2,95 | 2,89 | 2,92 | 2,93 | 10.952 | 3.675.596.000 |
| 23/10/2024 | 2,84 | 2,87 | +0,70% | 2,80 | 2,88 | 2,84 | 2,87 | 2,88 | 13.481 | 4.318.573.700 |
| 22/10/2024 | 2,86 | 2,85 | -1,04% | 2,83 | 2,89 | 2,85 | 2,84 | 2,85 | 12.935 | 3.379.681.400 |
| 21/10/2024 | 2,93 | 2,88 | -1,03% | 2,88 | 2,93 | 2,90 | 2,88 | 2,89 | 9.560 | 3.476.053.200 |
| 18/10/2024 | 2,96 | 2,91 | -1,69% | 2,90 | 2,98 | 2,92 | 2,90 | 2,91 | 5.014 | 2.078.637.200 |
| 17/10/2024 | 3,00 | 2,96 | -1,66% | 2,92 | 3,01 | 2,95 | 2,95 | 2,96 | 6.840 | 2.667.451.600 |
| 16/10/2024 | 3,01 | 3,01 | 0,00% | 3,00 | 3,06 | 3,03 | 3,01 | 3,02 | 12.491 | 3.572.028.800 |
| 15/10/2024 | 2,96 | 3,01 | +1,69% | 2,95 | 3,02 | 2,99 | 3,00 | 3,01 | 6.792 | 3.189.163.200 |
| 14/10/2024 | 2,94 | 2,96 | +0,34% | 2,90 | 2,98 | 2,94 | 2,96 | 2,97 | 7.537 | 3.563.534.300 |
| 11/10/2024 | 2,97 | 2,95 | -1,01% | 2,89 | 2,98 | 2,92 | 2,95 | 2,96 | 14.113 | 3.456.098.400 |
| 10/10/2024 | 2,99 | 2,98 | 0,00% | 2,96 | 3,01 | 2,98 | 2,98 | 2,99 | 8.311 | 1.878.548.600 |
| 9/10/2024 | 3,01 | 2,98 | -1,32% | 2,96 | 3,02 | 2,98 | 2,97 | 2,98 | 15.697 | 3.349.886.800 |
| 8/10/2024 | 3,02 | 3,02 | -0,66% | 2,99 | 3,04 | 3,01 | 3,02 | 3,03 | 11.541 | 3.230.583.400 |
| 7/10/2024 | 3,06 | 3,04 | -0,33% | 3,01 | 3,07 | 3,03 | 3,03 | 3,05 | 7.754 | 2.849.398.400 |
| 4/10/2024 | 3,05 | 3,05 | -0,33% | 3,03 | 3,10 | 3,05 | 3,05 | 3,06 | 6.947 | 2.112.977.700 |
| 3/10/2024 | 3,14 | 3,06 | -3,16% | 3,00 | 3,15 | 3,05 | 3,05 | 3,06 | 11.263 | 5.909.545.800 |
| 2/10/2024 | 3,13 | 3,16 | +1,61% | 3,13 | 3,24 | 3,18 | 3,16 | 3,17 | 11.962 | 3.990.693.800 |
| 1/10/2024 | 3,11 | 3,11 | +0,32% | 3,09 | 3,17 | 3,13 | 3,11 | 3,14 | 8.717 | 4.630.163.600 |
| 30/9/2024 | 3,13 | 3,10 | +1,64% | 3,09 | 3,17 | 3,11 | 3,10 | 3,11 | 10.282 | 5.122.909.100 |
| 26/9/2024 | 3,04 | 3,05 | +0,33% | 3,03 | 3,11 | 3,06 | 3,05 | 3,06 | 6.824 | 3.215.264.100 |
| 25/9/2024 | 3,11 | 3,04 | -1,94% | 3,02 | 3,12 | 3,06 | 3,03 | 3,04 | 10.963 | 4.323.024.600 |
| 24/9/2024 | 3,08 | 3,10 | +1,97% | 3,07 | 3,15 | 3,11 | 3,09 | 3,10 | 12.216 | 5.137.077.800 |
| 23/9/2024 | 3,14 | 3,04 | -3,18% | 3,04 | 3,14 | 3,07 | 3,03 | 3,04 | 15.570 | 7.293.614.500 |
| 20/9/2024 | 3,06 | 3,14 | +2,28% | 3,04 | 3,14 | 3,09 | 3,13 | 3,14 | 16.487 | 8.890.855.000 |
| 19/9/2024 | 3,13 | 3,07 | -0,97% | 3,07 | 3,14 | 3,09 | 3,07 | 3,08 | 7.029 | 2.227.525.600 |
| 18/9/2024 | 3,13 | 3,10 | -1,59% | 3,09 | 3,17 | 3,11 | 3,10 | 3,11 | 9.635 | 5.459.542.400 |
| 17/9/2024 | 3,09 | 3,15 | +1,61% | 3,07 | 3,18 | 3,14 | 3,15 | 3,16 | 8.728 | 4.543.157.000 |
| 16/9/2024 | 3,10 | 3,10 | +0,32% | 3,07 | 3,14 | 3,09 | 3,09 | 3,10 | 8.103 | 2.682.126.300 |
| 13/9/2024 | 3,08 | 3,09 | +0,98% | 3,06 | 3,14 | 3,09 | 3,09 | 3,12 | 7.155 | 4.059.386.700 |
| 12/9/2024 | 3,00 | 3,06 | +2,34% | 2,98 | 3,09 | 3,04 | 3,06 | 3,07 | 14.380 | 6.085.031.900 |
| 11/9/2024 | 2,95 | 2,99 | +1,36% | 2,94 | 3,00 | 2,97 | 2,98 | 2,99 | 7.548 | 3.491.535.800 |
| 10/9/2024 | 3,00 | 2,95 | -1,67% | 2,92 | 3,00 | 2,94 | 2,94 | 2,95 | 12.067 | 4.156.768.000 |
| 9/9/2024 | 3,04 | 3,00 | -1,32% | 2,98 | 3,05 | 3,00 | 2,99 | 3,00 | 8.941 | 2.700.021.800 |
| 6/9/2024 | 3,14 | 3,04 | -3,18% | 3,04 | 3,15 | 3,08 | 3,03 | 3,04 | 10.794 | 5.777.527.800 |
| 5/9/2024 | 3,14 | 3,14 | 0,00% | 3,12 | 3,18 | 3,14 | 3,13 | 3,14 | 7.598 | 3.506.583.500 |
| 4/9/2024 | 3,12 | 3,14 | +0,64% | 3,10 | 3,17 | 3,14 | 3,13 | 3,14 | 9.441 | 3.497.966.400 |
| 3/9/2024 | 3,17 | 3,12 | -1,89% | 3,12 | 3,19 | 3,14 | 3,12 | 3,13 | 6.350 | 2.543.439.300 |
| 2/9/2024 | 3,19 | 3,18 | -0,93% | 3,16 | 3,20 | 3,17 | 3,18 | 3,19 | 6.722 | 1.755.317.400 |
| 30/8/2024 | 3,19 | 3,21 | 0,00% | 3,15 | 3,22 | 3,18 | 3,20 | 3,21 | 11.720 | 4.133.962.900 |
| 29/8/2024 | 3,26 | 3,21 | -1,83% | 3,17 | 3,27 | 3,20 | 3,20 | 3,21 | 9.606 | 4.220.673.300 |
| 28/8/2024 | 3,27 | 3,27 | -0,30% | 3,21 | 3,29 | 3,24 | 3,26 | 3,27 | 8.200 | 3.770.134.700 |
| 27/8/2024 | 3,29 | 3,28 | -0,61% | 3,26 | 3,32 | 3,29 | 3,27 | 3,28 | 7.603 | 4.251.246.700 |
| 26/8/2024 | 3,25 | 3,30 | +0,92% | 3,20 | 3,32 | 3,28 | 3,30 | 3,31 | 8.514 | 4.483.342.300 |
| 23/8/2024 | 3,22 | 3,27 | +0,93% | 3,22 | 3,32 | 3,26 | 3,26 | 3,27 | 17.778 | 5.722.415.900 |
| 22/8/2024 | 3,25 | 3,24 | -0,31% | 3,20 | 3,28 | 3,24 | 3,23 | 3,24 | 6.087 | 4.658.686.700 |
| 21/8/2024 | 3,29 | 3,25 | -1,52% | 3,22 | 3,33 | 3,25 | 3,25 | 3,26 | 14.252 | 8.156.903.700 |
| 20/8/2024 | 3,31 | 3,30 | 0,00% | 3,24 | 3,31 | 3,27 | 3,29 | 3,30 | 12.413 | 4.266.494.300 |
| 19/8/2024 | 3,31 | 3,30 | 0,00% | 3,28 | 3,35 | 3,32 | 3,30 | 3,31 | 18.337 | 6.074.638.600 |
| 16/8/2024 | 3,29 | 3,30 | +0,61% | 3,25 | 3,32 | 3,27 | 3,29 | 3,30 | 3.074 | 4.911.524.000 |
| 15/8/2024 | 3,23 | 3,28 | +0,92% | 3,21 | 3,32 | 3,27 | 3,27 | 3,28 | 2.362 | 5.355.317.500 |
| 14/8/2024 | 3,35 | 3,25 | -4,13% | 3,18 | 3,35 | 3,23 | 3,25 | 3,26 | 7.381 | 9.774.001.400 |
| 13/8/2024 | 3,31 | 3,39 | +2,42% | 3,27 | 3,40 | 3,33 | 3,39 | 3,40 | 2.810 | 5.363.739.700 |
| 12/8/2024 | 3,28 | 3,31 | +0,61% | 3,28 | 3,35 | 3,31 | 3,30 | 3,31 | 8.469 | 4.463.448.500 |
| 9/8/2024 | 3,15 | 3,29 | +4,11% | 3,15 | 3,32 | 3,26 | 3,28 | 3,29 | 9.997 | 6.877.170.400 |
| 8/8/2024 | 3,14 | 3,16 | +0,64% | 3,13 | 3,20 | 3,16 | 3,15 | 3,16 | 8.665 | 4.727.607.900 |
| 7/8/2024 | 3,06 | 3,14 | +3,29% | 3,02 | 3,18 | 3,09 | 3,14 | 3,15 | 6.078 | 4.436.207.800 |
| 6/8/2024 | 2,95 | 3,04 | +3,05% | 2,92 | 3,11 | 3,03 | 3,04 | 3,05 | 6.904 | 7.649.443.200 |
| 5/8/2024 | 2,83 | 2,95 | 0,00% | 2,82 | 2,96 | 2,90 | 2,95 | 2,96 | 4.937 | 5.774.793.300 |
| 2/8/2024 | 2,98 | 2,95 | -0,67% | 2,92 | 3,02 | 2,97 | 2,94 | 2,95 | 238 | 4.190.510.000 |
| 1/8/2024 | 3,01 | 2,97 | -0,67% | 2,97 | 3,08 | 3,02 | 2,96 | 2,97 | 5.623 | 10.190.736.000 |
| 31/7/2024 | 3,00 | 2,99 | 0,00% | 2,98 | 3,04 | 3,00 | 2,99 | 3,00 | 1.198 | 6.090.217.200 |
| 30/7/2024 | 3,01 | 2,99 | -0,66% | 2,98 | 3,02 | 2,99 | 2,99 | 3,00 | 1.430 | 2.785.390.500 |
| 29/7/2024 | 3,05 | 3,01 | -1,63% | 2,99 | 3,08 | 3,01 | 3,00 | 3,01 | 2.659 | 4.490.438.900 |
| 26/7/2024 | 3,07 | 3,06 | -0,33% | 3,04 | 3,13 | 3,08 | 3,06 | 3,07 | 1.366 | 4.103.655.300 |
| 25/7/2024 | 3,03 | 3,07 | +1,32% | 3,02 | 3,08 | 3,05 | 3,06 | 3,07 | 3.594 | 3.616.823.900 |
| 24/7/2024 | 3,07 | 3,03 | -0,33% | 3,02 | 3,08 | 3,03 | 3,02 | 3,04 | 6.480 | 4.418.418.400 |
| 23/7/2024 | 3,08 | 3,04 | -1,94% | 3,03 | 3,10 | 3,05 | 3,03 | 3,04 | 5.376 | 5.503.834.800 |
| 22/7/2024 | 3,07 | 3,10 | +1,31% | 3,05 | 3,13 | 3,09 | 3,09 | 3,10 | 8.684 | 5.244.875.300 |
| 19/7/2024 | 3,12 | 3,06 | -1,92% | 3,06 | 3,16 | 3,09 | 3,06 | 3,07 | 9.023 | 3.618.197.700 |
| 18/7/2024 | 3,18 | 3,12 | -1,89% | 3,11 | 3,18 | 3,13 | 3,11 | 3,12 | 4.133 | 4.264.597.200 |
| 17/7/2024 | 3,07 | 3,18 | +2,58% | 3,07 | 3,20 | 3,14 | 3,17 | 3,18 | 5.689 | 7.091.070.900 |
| 16/7/2024 | 3,09 | 3,10 | +0,32% | 3,05 | 3,12 | 3,08 | 3,09 | 3,10 | 1.770 | 3.361.699.600 |
| 15/7/2024 | 3,09 | 3,09 | +0,32% | 3,07 | 3,12 | 3,09 | 3,09 | 3,10 | 7.892 | 2.164.960.800 |
| 12/7/2024 | 3,11 | 3,08 | -0,65% | 3,06 | 3,13 | 3,09 | 3,08 | 3,09 | 5.041 | 3.898.490.800 |
| 11/7/2024 | 3,03 | 3,10 | +2,65% | 3,01 | 3,12 | 3,08 | 3,09 | 3,11 | 1.641 | 6.095.505.200 |
| 10/7/2024 | 3,05 | 3,02 | -0,33% | 2,98 | 3,08 | 3,01 | 3,01 | 3,02 | 7.923 | 4.761.508.900 |
| 9/7/2024 | 3,05 | 3,03 | -0,66% | 3,02 | 3,07 | 3,04 | 3,03 | 3,04 | 7.537 | 3.463.869.500 |
| 8/7/2024 | 3,11 | 3,05 | -0,97% | 3,01 | 3,11 | 3,04 | 3,05 | 3,06 | 8.871 | 3.724.496.300 |
| 5/7/2024 | 3,01 | 3,08 | +3,01% | 3,01 | 3,10 | 3,06 | 3,08 | 3,09 | 1.955 | 4.805.813.200 |
| 4/7/2024 | 3,05 | 2,99 | -0,66% | 2,96 | 3,06 | 3,02 | 2,99 | 3,00 | 7.380 | 4.646.065.900 |
| 3/7/2024 | 3,01 | 3,01 | +0,67% | 3,01 | 3,06 | 3,03 | 3,01 | 3,02 | 962 | 2.836.896.600 |
| 2/7/2024 | 2,96 | 2,99 | +0,34% | 2,94 | 3,03 | 2,99 | 2,99 | 3,00 | 4.044 | 5.911.296.200 |
| 1/7/2024 | 2,95 | 2,98 | +1,02% | 2,94 | 3,00 | 2,97 | 2,97 | 2,98 | 1.758 | 4.176.692.300 |
| 28/6/2024 | 2,98 | 2,95 | -1,01% | 2,91 | 3,00 | 2,93 | 2,94 | 2,95 | 4.391 | 4.483.208.200 |
| 27/6/2024 | 2,88 | 2,98 | +3,83% | 2,87 | 2,99 | 2,94 | 2,98 | 2,99 | 7.123 | 3.823.628.900 |
| 26/6/2024 | 2,85 | 2,87 | 0,00% | 2,82 | 2,88 | 2,84 | 2,86 | 2,87 | 1.180 | 2.515.887.300 |
| 25/6/2024 | 2,88 | 2,87 | -0,35% | 2,83 | 2,90 | 2,86 | 2,87 | 2,88 | 7.292 | 2.355.798.600 |
| 24/6/2024 | 2,90 | 2,88 | -0,35% | 2,86 | 2,92 | 2,88 | 2,88 | 2,89 | 9.418 | 3.097.900.700 |
| 21/6/2024 | 2,76 | 2,89 | +3,96% | 2,75 | 2,89 | 2,85 | 2,89 | 2,90 | 3.276 | 8.306.467.500 |
| 20/6/2024 | 2,82 | 2,78 | -0,71% | 2,74 | 2,85 | 2,77 | 2,77 | 2,78 | 7.216 | 3.990.688.100 |
| 19/6/2024 | 2,81 | 2,80 | -0,71% | 2,75 | 2,81 | 2,77 | 2,79 | 2,80 | 8.320 | 2.667.417.900 |
| 18/6/2024 | 2,78 | 2,82 | +1,44% | 2,77 | 2,86 | 2,81 | 2,80 | 2,82 | 7.335 | 2.346.684.900 |
| 17/6/2024 | 2,78 | 2,78 | -0,71% | 2,72 | 2,81 | 2,76 | 2,78 | 2,79 | 3.505 | 3.577.750.800 |
| 14/6/2024 | 2,80 | 2,80 | 0,00% | 2,77 | 2,86 | 2,81 | 2,80 | 2,81 | 1.569 | 4.874.313.100 |
| 13/6/2024 | 2,68 | 2,80 | +4,87% | 2,68 | 2,82 | 2,77 | 2,79 | 2,80 | 4.541 | 5.562.108.800 |
| 12/6/2024 | 2,84 | 2,67 | -4,64% | 2,65 | 2,84 | 2,70 | 2,67 | 2,68 | 5.762 | 6.825.942.800 |
| 11/6/2024 | 2,72 | 2,80 | +2,94% | 2,72 | 2,82 | 2,77 | 2,80 | 2,81 | 4.865 | 4.325.477.800 |
| 10/6/2024 | 2,71 | 2,72 | +0,74% | 2,67 | 2,76 | 2,72 | 2,72 | 2,73 | 5.838 | 3.728.327.800 |
| 7/6/2024 | 2,70 | 2,70 | -1,10% | 2,67 | 2,74 | 2,70 | 2,70 | 2,71 | 2.422 | 3.482.126.900 |
| 6/6/2024 | 2,72 | 2,73 | +0,37% | 2,72 | 2,80 | 2,74 | 2,72 | 2,73 | 99 | 6.278.841.100 |
| 5/6/2024 | 2,69 | 2,72 | +0,37% | 2,65 | 2,77 | 2,69 | 2,71 | 2,72 | 8.337 | 7.842.344.800 |
| 4/6/2024 | 2,80 | 2,71 | -3,21% | 2,69 | 2,80 | 2,73 | 2,70 | 2,72 | 8.346 | 6.091.479.700 |
| 3/6/2024 | 2,86 | 2,80 | -1,75% | 2,80 | 2,89 | 2,82 | 2,80 | 2,81 | 8.909 | 3.652.165.000 |
| 31/5/2024 | 2,87 | 2,85 | -0,70% | 2,82 | 2,92 | 2,86 | 2,84 | 2,85 | 5.472 | 3.776.535.100 |
| 29/5/2024 | 2,85 | 2,87 | +0,70% | 2,82 | 2,91 | 2,86 | 2,87 | 2,88 | 1.914 | 4.627.280.600 |
| 28/5/2024 | 2,94 | 2,85 | -1,72% | 2,85 | 2,95 | 2,87 | 2,84 | 2,85 | 1.831 | 3.613.877.400 |
| 27/5/2024 | 2,84 | 2,90 | +2,47% | 2,84 | 2,94 | 2,90 | 2,90 | 2,91 | 3.498 | 3.317.096.000 |
| 24/5/2024 | 2,81 | 2,83 | 0,00% | 2,80 | 2,85 | 2,82 | 2,83 | 2,84 | 5.895 | 1.954.297.600 |
| 23/5/2024 | 2,81 | 2,83 | +0,71% | 2,76 | 2,84 | 2,79 | 2,82 | 2,83 | 6.414 | 5.690.952.500 |
| 22/5/2024 | 2,92 | 2,81 | -4,10% | 2,78 | 2,93 | 2,83 | 2,80 | 2,81 | 6.505 | 8.552.074.500 |
| 21/5/2024 | 2,94 | 2,93 | -0,34% | 2,90 | 2,97 | 2,92 | 2,92 | 2,93 | 3.419 | 4.451.239.100 |
| 20/5/2024 | 2,98 | 2,94 | -1,01% | 2,93 | 3,01 | 2,95 | 2,93 | 2,94 | 1.812 | 3.617.936.100 |
| 17/5/2024 | 3,02 | 2,97 | -1,66% | 2,97 | 3,02 | 2,98 | 2,97 | 2,98 | 6.519 | 2.259.512.600 |
| 16/5/2024 | 3,05 | 3,02 | -0,33% | 2,94 | 3,05 | 2,98 | 3,01 | 3,02 | 1.611 | 4.809.941.000 |
| 15/5/2024 | 3,00 | 3,03 | +1,00% | 2,97 | 3,03 | 3,00 | 3,02 | 3,03 | 901 | 3.870.755.900 |
| 14/5/2024 | 2,91 | 3,00 | +0,67% | 2,90 | 3,02 | 2,96 | 3,00 | 3,01 | 8.488 | 5.738.816.200 |
| 13/5/2024 | 3,02 | 2,98 | -1,32% | 2,96 | 3,05 | 2,99 | 2,98 | 2,99 | 2.824 | 4.245.849.900 |
| 10/5/2024 | 3,06 | 3,02 | -1,63% | 3,00 | 3,08 | 3,01 | 3,01 | 3,02 | 3.051 | 2.568.796.100 |
| 9/5/2024 | 3,09 | 3,07 | -1,60% | 3,03 | 3,10 | 3,05 | 3,06 | 3,07 | 3.469 | 3.240.152.700 |
| 8/5/2024 | 3,17 | 3,12 | -2,50% | 3,12 | 3,19 | 3,13 | 3,12 | 3,13 | 9.837 | 2.648.586.700 |
| 7/5/2024 | 3,20 | 3,20 | +1,27% | 3,16 | 3,21 | 3,18 | 3,18 | 3,20 | 7.264 | 2.560.136.900 |
| 6/5/2024 | 3,21 | 3,16 | -2,17% | 3,16 | 3,28 | 3,21 | 3,16 | 3,17 | 8.843 | 5.055.870.800 |
| 3/5/2024 | 3,19 | 3,23 | +2,87% | 3,17 | 3,28 | 3,23 | 3,22 | 3,24 | 8.593 | 7.773.256.000 |
| 2/5/2024 | 3,10 | 3,14 | +2,61% | 3,09 | 3,20 | 3,14 | 3,13 | 3,14 | 7.573 | 4.701.525.700 |
| 30/4/2024 | 3,06 | 3,06 | -0,33% | 3,03 | 3,09 | 3,05 | 3,05 | 3,06 | 2.362 | 2.321.274.000 |
| 29/4/2024 | 3,07 | 3,07 | 0,00% | 3,04 | 3,10 | 3,06 | 3,07 | 3,08 | 3.780 | 2.185.197.200 |
| 26/4/2024 | 3,07 | 3,07 | +0,33% | 3,04 | 3,11 | 3,07 | 3,06 | 3,07 | 1.725 | 2.308.230.400 |
| 25/4/2024 | 3,05 | 3,06 | +0,33% | 3,03 | 3,11 | 3,06 | 3,06 | 3,07 | 8.942 | 2.404.707.100 |
| 24/4/2024 | 3,08 | 3,05 | -0,65% | 3,00 | 3,11 | 3,04 | 3,05 | 3,06 | 3.765 | 4.321.434.700 |
| 23/4/2024 | 3,08 | 3,07 | -1,60% | 3,05 | 3,14 | 3,09 | 3,07 | 3,08 | 2.824 | 4.207.181.500 |
| 22/4/2024 | 3,03 | 3,12 | +3,31% | 2,99 | 3,14 | 3,08 | 3,11 | 3,12 | 8.064 | 5.106.624.900 |
| 19/4/2024 | 2,93 | 3,02 | +3,07% | 2,91 | 3,05 | 3,00 | 3,02 | 3,04 | 7.269 | 6.565.044.900 |