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.
RANI3F - IRANI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,10 | 7,05 | +0,28% | 6,99 | 7,14 | 7,05 | 7,05 | 7,08 | 1.136 | 11.173.625 |
| 20/1/2025 | 6,96 | 7,03 | 0,00% | 6,95 | 7,10 | 7,03 | 7,03 | 7,08 | 915 | 9.091.215 |
| 17/1/2025 | 6,98 | 7,03 | +0,86% | 6,90 | 7,05 | 6,97 | 6,98 | 7,03 | 1.565 | 14.874.441 |
| 16/1/2025 | 7,09 | 6,97 | -1,69% | 6,90 | 7,09 | 6,96 | 6,97 | 7,02 | 1.299 | 13.269.811 |
| 15/1/2025 | 6,99 | 7,09 | +2,46% | 6,94 | 7,09 | 7,01 | 7,01 | 7,09 | 1.391 | 12.415.665 |
| 14/1/2025 | 6,97 | 6,92 | 0,00% | 6,85 | 6,99 | 6,91 | 6,92 | 6,96 | 1.054 | 9.212.267 |
| 13/1/2025 | 6,99 | 6,92 | -0,29% | 6,90 | 7,08 | 6,98 | 6,92 | 6,95 | 1.186 | 10.658.036 |
| 10/1/2025 | 6,98 | 6,94 | -0,86% | 6,90 | 7,00 | 6,95 | 6,94 | 6,98 | 1.028 | 10.536.673 |
| 9/1/2025 | 7,04 | 7,00 | +0,14% | 6,88 | 7,04 | 6,98 | 6,94 | 7,00 | 1.006 | 10.135.128 |
| 8/1/2025 | 7,00 | 6,99 | -0,14% | 6,91 | 7,07 | 6,96 | 6,92 | 6,99 | 1.512 | 15.963.742 |
| 7/1/2025 | 6,75 | 7,00 | +5,26% | 6,75 | 7,06 | 6,91 | 6,98 | 7,00 | 1.962 | 20.806.391 |
| 6/1/2025 | 6,53 | 6,65 | +2,94% | 6,46 | 6,76 | 6,66 | 6,65 | 6,68 | 1.689 | 15.621.165 |
| 3/1/2025 | 6,77 | 6,46 | -3,58% | 6,46 | 6,78 | 6,58 | 6,46 | 6,52 | 2.632 | 21.858.440 |
| 2/1/2025 | 6,88 | 6,70 | -2,05% | 6,68 | 6,90 | 6,75 | 6,70 | 6,75 | 2.308 | 21.369.815 |
| 30/12/2024 | 6,88 | 6,84 | -0,73% | 6,74 | 6,93 | 6,83 | 6,84 | 6,87 | 1.701 | 16.728.116 |
| 27/12/2024 | 6,94 | 6,89 | -1,29% | 6,78 | 6,97 | 6,83 | 6,80 | 6,89 | 2.270 | 18.757.995 |
| 26/12/2024 | 7,03 | 6,98 | +0,14% | 6,91 | 7,03 | 6,95 | 6,96 | 6,98 | 1.352 | 11.559.188 |
| 23/12/2024 | 7,06 | 6,97 | +0,29% | 6,90 | 7,06 | 6,94 | 6,93 | 6,97 | 1.706 | 14.232.240 |
| 20/12/2024 | 6,95 | 6,95 | +1,02% | 6,82 | 7,00 | 6,91 | 6,95 | 7,00 | 1.481 | 12.908.984 |
| 19/12/2024 | 7,00 | 6,88 | -0,72% | 6,79 | 7,00 | 6,84 | 6,84 | 6,88 | 2.099 | 17.323.106 |
| 18/12/2024 | 7,08 | 6,93 | -1,42% | 6,82 | 7,08 | 6,92 | 6,88 | 6,93 | 2.088 | 18.342.974 |
| 17/12/2024 | 7,04 | 7,03 | -0,57% | 6,99 | 7,15 | 7,06 | 7,03 | 7,07 | 999 | 10.526.451 |
| 16/12/2024 | 7,01 | 7,07 | +1,58% | 6,98 | 7,10 | 7,04 | 7,06 | 7,07 | 1.276 | 10.411.863 |
| 13/12/2024 | 7,13 | 6,96 | -1,42% | 6,95 | 7,15 | 7,00 | 6,96 | 7,01 | 1.486 | 12.491.668 |
| 12/12/2024 | 7,20 | 7,06 | -2,35% | 6,96 | 7,20 | 7,04 | 7,01 | 7,06 | 1.488 | 14.003.482 |
| 11/12/2024 | 7,05 | 7,23 | +3,43% | 6,99 | 7,23 | 7,05 | 7,19 | 7,23 | 1.177 | 12.011.121 |
| 10/12/2024 | 7,03 | 6,99 | -1,41% | 6,92 | 7,11 | 7,00 | 6,99 | 7,01 | 1.280 | 11.420.150 |
| 9/12/2024 | 7,05 | 7,09 | +1,58% | 6,96 | 7,09 | 7,02 | 7,03 | 7,09 | 1.403 | 12.309.633 |
| 6/12/2024 | 7,05 | 6,98 | -1,13% | 6,90 | 7,13 | 6,96 | 6,98 | 6,99 | 2.349 | 19.728.656 |
| 5/12/2024 | 7,10 | 7,06 | -0,56% | 7,06 | 7,18 | 7,11 | 7,06 | 7,09 | 1.048 | 9.813.444 |
| 4/12/2024 | 7,10 | 7,10 | +1,14% | 7,05 | 7,14 | 7,09 | 7,07 | 7,10 | 1.022 | 9.693.769 |
| 3/12/2024 | 7,09 | 7,02 | -0,85% | 7,00 | 7,12 | 7,04 | 7,02 | 7,04 | 1.368 | 13.063.356 |
| 2/12/2024 | 7,13 | 7,08 | -0,84% | 6,93 | 7,15 | 7,04 | 7,06 | 7,08 | 4.004 | 19.735.017 |
| 29/11/2024 | 7,13 | 7,14 | +1,28% | 7,00 | 7,20 | 7,07 | 7,14 | 7,15 | 1.480 | 14.589.952 |
| 28/11/2024 | 7,22 | 7,05 | -3,42% | 7,05 | 7,25 | 7,11 | 7,05 | 7,07 | 1.424 | 12.968.841 |
| 27/11/2024 | 7,39 | 7,30 | -0,14% | 7,18 | 7,43 | 7,26 | 7,28 | 7,30 | 1.316 | 13.308.562 |
| 26/11/2024 | 7,33 | 7,31 | +0,83% | 7,28 | 7,43 | 7,35 | 7,28 | 7,31 | 1.081 | 10.175.484 |
| 25/11/2024 | 7,18 | 7,25 | +2,11% | 7,12 | 7,32 | 7,20 | 7,25 | 7,32 | 1.601 | 14.146.085 |
| 22/11/2024 | 7,03 | 7,10 | +1,72% | 6,97 | 7,18 | 7,06 | 7,10 | 7,18 | 1.582 | 12.508.257 |
| 21/11/2024 | 6,99 | 6,98 | +1,16% | 6,90 | 6,99 | 6,93 | 6,97 | 6,98 | 1.915 | 16.196.985 |
| 19/11/2024 | 6,94 | 6,90 | +0,29% | 6,87 | 6,98 | 6,91 | 6,90 | 6,96 | 1.257 | 10.826.597 |
| 18/11/2024 | 6,91 | 6,88 | -0,15% | 6,87 | 7,03 | 6,92 | 6,88 | 6,90 | 1.713 | 15.078.083 |
| 14/11/2024 | 7,06 | 6,89 | -2,13% | 6,89 | 7,10 | 6,97 | 6,89 | 6,93 | 2.091 | 17.914.578 |
| 13/11/2024 | 6,93 | 7,04 | +2,33% | 6,86 | 7,04 | 6,94 | 6,98 | 7,04 | 1.537 | 14.698.246 |
| 12/11/2024 | 7,16 | 6,88 | -2,82% | 6,86 | 7,16 | 6,97 | 6,88 | 6,91 | 3.370 | 31.896.777 |
| 11/11/2024 | 7,18 | 7,08 | -1,26% | 7,08 | 7,20 | 7,12 | 7,08 | 7,12 | 1.812 | 16.488.960 |
| 8/11/2024 | 7,33 | 7,17 | -1,78% | 7,06 | 7,35 | 7,16 | 7,15 | 7,17 | 2.064 | 20.415.645 |
| 7/11/2024 | 7,54 | 7,30 | -2,28% | 7,25 | 7,56 | 7,41 | 7,30 | 7,40 | 1.902 | 18.795.831 |
| 6/11/2024 | 7,54 | 7,47 | -1,06% | 7,41 | 7,56 | 7,50 | 7,46 | 7,47 | 1.185 | 11.941.264 |
| 5/11/2024 | 7,60 | 7,55 | -1,69% | 7,53 | 7,73 | 7,57 | 7,55 | 7,60 | 1.120 | 12.368.318 |
| 4/11/2024 | 7,30 | 7,68 | +4,21% | 7,28 | 7,68 | 7,51 | 7,60 | 7,68 | 1.208 | 13.239.764 |
| 1/11/2024 | 7,65 | 7,37 | -2,90% | 7,23 | 7,65 | 7,32 | 7,33 | 7,37 | 3.957 | 32.855.170 |
| 31/10/2024 | 7,85 | 7,59 | -3,68% | 7,57 | 7,96 | 7,74 | 7,59 | 7,62 | 1.558 | 19.880.801 |
| 30/10/2024 | 7,60 | 7,88 | +3,68% | 7,58 | 7,95 | 7,82 | 7,86 | 7,88 | 1.243 | 13.815.874 |
| 29/10/2024 | 7,73 | 7,60 | -1,43% | 7,60 | 7,74 | 7,67 | 7,60 | 7,68 | 1.070 | 10.193.083 |
| 28/10/2024 | 7,50 | 7,71 | +1,98% | 7,50 | 7,75 | 7,67 | 7,67 | 7,71 | 1.092 | 12.475.038 |
| 25/10/2024 | 7,37 | 7,56 | +2,86% | 7,37 | 7,60 | 7,53 | 7,55 | 7,56 | 1.021 | 9.507.861 |
| 24/10/2024 | 7,30 | 7,35 | 0,00% | 7,30 | 7,39 | 7,33 | 7,35 | 7,40 | 967 | 9.805.035 |
| 23/10/2024 | 7,38 | 7,35 | -0,54% | 7,25 | 7,42 | 7,32 | 7,34 | 7,36 | 1.273 | 12.811.908 |
| 22/10/2024 | 7,42 | 7,39 | -0,27% | 7,33 | 7,45 | 7,35 | 7,37 | 7,39 | 1.490 | 12.201.041 |
| 21/10/2024 | 7,37 | 7,41 | +1,09% | 7,33 | 7,43 | 7,39 | 7,40 | 7,41 | 1.361 | 12.237.970 |
| 18/10/2024 | 7,35 | 7,33 | +0,14% | 7,29 | 7,43 | 7,33 | 7,33 | 7,37 | 1.265 | 11.461.283 |
| 17/10/2024 | 7,45 | 7,32 | -2,40% | 7,24 | 7,47 | 7,33 | 7,32 | 7,36 | 2.591 | 24.323.926 |
| 16/10/2024 | 7,54 | 7,50 | -0,40% | 7,49 | 7,60 | 7,50 | 7,50 | 7,52 | 1.441 | 14.921.148 |
| 15/10/2024 | 7,60 | 7,53 | +0,13% | 7,50 | 7,65 | 7,56 | 7,53 | 7,55 | 1.151 | 11.662.311 |
| 14/10/2024 | 7,51 | 7,52 | +0,27% | 7,39 | 7,55 | 7,45 | 7,52 | 7,56 | 1.739 | 16.112.984 |
| 11/10/2024 | 7,60 | 7,50 | -0,79% | 7,47 | 7,62 | 7,51 | 7,49 | 7,50 | 1.668 | 15.661.804 |
| 10/10/2024 | 7,55 | 7,56 | +0,13% | 7,50 | 7,60 | 7,54 | 7,55 | 7,56 | 1.382 | 13.978.369 |
| 9/10/2024 | 7,72 | 7,55 | -2,20% | 7,52 | 7,72 | 7,61 | 7,53 | 7,55 | 1.631 | 15.613.355 |
| 8/10/2024 | 7,71 | 7,72 | +0,39% | 7,66 | 7,78 | 7,70 | 7,70 | 7,72 | 1.184 | 11.200.333 |
| 7/10/2024 | 7,70 | 7,69 | +0,79% | 7,56 | 7,71 | 7,65 | 7,69 | 7,71 | 1.711 | 15.327.288 |
| 4/10/2024 | 7,79 | 7,63 | -1,17% | 7,54 | 7,79 | 7,61 | 7,63 | 7,64 | 1.959 | 18.641.639 |
| 3/10/2024 | 7,79 | 7,72 | -1,28% | 7,48 | 7,79 | 7,64 | 7,71 | 7,72 | 1.961 | 22.512.243 |
| 2/10/2024 | 7,59 | 7,82 | +3,71% | 7,59 | 8,00 | 7,81 | 7,79 | 7,82 | 1.779 | 18.269.175 |
| 1/10/2024 | 7,51 | 7,54 | +1,21% | 7,41 | 7,54 | 7,47 | 7,52 | 7,54 | 2.063 | 19.020.369 |
| 30/9/2024 | 7,58 | 7,45 | -1,06% | 7,42 | 7,60 | 7,50 | 7,45 | 7,46 | 1.946 | 17.900.351 |
| 26/9/2024 | 7,43 | 7,53 | +2,03% | 7,35 | 7,59 | 7,47 | 7,53 | 7,55 | 1.447 | 17.368.326 |
| 25/9/2024 | 7,60 | 7,38 | -2,89% | 7,31 | 7,65 | 7,42 | 7,38 | 7,40 | 2.856 | 27.335.267 |
| 24/9/2024 | 7,50 | 7,60 | +1,88% | 7,45 | 7,61 | 7,56 | 7,55 | 7,60 | 1.454 | 13.990.861 |
| 23/9/2024 | 7,64 | 7,46 | -1,32% | 7,42 | 7,65 | 7,47 | 7,46 | 7,50 | 2.750 | 26.178.421 |
| 20/9/2024 | 7,73 | 7,56 | -1,82% | 7,50 | 7,73 | 7,57 | 7,56 | 7,57 | 3.018 | 28.554.884 |
| 19/9/2024 | 7,75 | 7,70 | -1,03% | 7,70 | 7,82 | 7,74 | 7,70 | 7,74 | 1.551 | 16.014.899 |
| 18/9/2024 | 7,76 | 7,78 | +0,26% | 7,72 | 7,89 | 7,80 | 7,75 | 7,78 | 1.610 | 15.604.296 |
| 17/9/2024 | 7,82 | 7,76 | +0,26% | 7,70 | 7,84 | 7,74 | 7,76 | 7,77 | 1.522 | 14.754.570 |
| 16/9/2024 | 7,74 | 7,74 | +0,91% | 7,69 | 7,79 | 7,74 | 7,74 | 7,75 | 1.891 | 17.473.691 |
| 13/9/2024 | 7,60 | 7,67 | +0,79% | 7,59 | 7,74 | 7,69 | 7,67 | 7,70 | 1.733 | 17.278.198 |
| 12/9/2024 | 7,72 | 7,61 | -0,65% | 7,57 | 7,74 | 7,61 | 7,60 | 7,62 | 2.077 | 19.650.066 |
| 11/9/2024 | 7,73 | 7,66 | +0,13% | 7,60 | 7,78 | 7,64 | 7,65 | 7,66 | 1.737 | 18.759.840 |
| 10/9/2024 | 7,65 | 7,65 | +0,26% | 7,55 | 7,69 | 7,60 | 7,64 | 7,65 | 2.091 | 19.534.822 |
| 9/9/2024 | 7,76 | 7,63 | -1,42% | 7,57 | 7,79 | 7,62 | 7,61 | 7,63 | 4.217 | 44.004.654 |
| 6/9/2024 | 7,88 | 7,74 | -1,53% | 7,65 | 7,93 | 7,71 | 7,69 | 7,74 | 5.088 | 52.982.087 |
| 5/9/2024 | 7,99 | 7,86 | -1,38% | 7,78 | 8,00 | 7,83 | 7,85 | 7,86 | 4.026 | 44.102.957 |
| 4/9/2024 | 8,01 | 7,97 | -0,25% | 7,87 | 8,01 | 7,95 | 7,93 | 7,97 | 2.281 | 23.975.864 |
| 3/9/2024 | 7,90 | 7,99 | +1,14% | 7,83 | 8,02 | 7,92 | 7,92 | 7,99 | 2.375 | 24.517.154 |
| 2/9/2024 | 8,11 | 7,90 | -1,74% | 7,80 | 8,12 | 7,91 | 7,90 | 7,91 | 6.047 | 67.738.349 |
| 30/8/2024 | 8,08 | 8,04 | 0,00% | 7,91 | 8,09 | 8,00 | 8,02 | 8,05 | 3.337 | 35.642.631 |
| 29/8/2024 | 8,09 | 8,04 | -0,74% | 7,95 | 8,12 | 7,99 | 7,99 | 8,04 | 3.925 | 45.666.782 |
| 28/8/2024 | 8,10 | 8,10 | +0,62% | 8,03 | 8,12 | 8,06 | 8,08 | 8,10 | 1.515 | 15.584.355 |
| 27/8/2024 | 8,17 | 8,05 | -0,86% | 8,02 | 8,18 | 8,05 | 8,05 | 8,07 | 2.469 | 23.074.712 |
| 26/8/2024 | 8,20 | 8,12 | -0,98% | 8,06 | 8,22 | 8,09 | 8,11 | 8,12 | 2.518 | 23.301.527 |
| 23/8/2024 | 8,15 | 8,20 | +1,86% | 8,05 | 8,20 | 8,12 | 8,18 | 8,20 | 2.104 | 19.207.914 |
| 22/8/2024 | 8,29 | 8,05 | -2,42% | 8,04 | 8,29 | 8,08 | 8,05 | 8,07 | 3.490 | 34.038.994 |
| 21/8/2024 | 8,23 | 8,25 | +0,61% | 8,16 | 8,28 | 8,21 | 8,21 | 8,25 | 1.775 | 16.089.087 |
| 20/8/2024 | 8,29 | 8,20 | -0,24% | 8,10 | 8,30 | 8,15 | 8,18 | 8,20 | 2.153 | 23.386.443 |
| 19/8/2024 | 8,20 | 8,22 | +1,11% | 8,09 | 8,23 | 8,17 | 8,22 | 8,23 | 1.900 | 18.442.258 |
| 16/8/2024 | 8,18 | 8,13 | +0,49% | 8,02 | 8,20 | 8,07 | 8,10 | 8,13 | 2.181 | 20.678.419 |
| 15/8/2024 | 8,15 | 8,09 | -0,86% | 8,02 | 8,20 | 8,08 | 8,09 | 8,11 | 2.866 | 25.604.825 |
| 14/8/2024 | 8,11 | 8,16 | +0,62% | 8,07 | 8,17 | 8,10 | 8,09 | 8,16 | 2.180 | 21.182.365 |
| 13/8/2024 | 8,21 | 8,11 | -0,25% | 8,08 | 8,21 | 8,13 | 8,11 | 8,12 | 1.827 | 17.334.107 |
| 12/8/2024 | 8,17 | 8,13 | 0,00% | 8,10 | 8,23 | 8,15 | 8,12 | 8,13 | 1.791 | 18.225.473 |
| 9/8/2024 | 8,19 | 8,13 | -0,49% | 8,08 | 8,20 | 8,12 | 8,13 | 8,16 | 1.471 | 15.615.158 |
| 8/8/2024 | 8,04 | 8,17 | +1,24% | 8,03 | 8,17 | 8,11 | 8,15 | 8,17 | 1.363 | 14.023.126 |
| 7/8/2024 | 8,22 | 8,07 | 0,00% | 8,02 | 8,25 | 8,07 | 8,07 | 8,09 | 2.530 | 25.288.616 |
| 6/8/2024 | 8,14 | 8,07 | -0,25% | 8,03 | 8,17 | 8,09 | 8,07 | 8,10 | 2.510 | 26.575.149 |
| 5/8/2024 | 8,30 | 8,09 | -3,80% | 7,99 | 8,30 | 8,13 | 8,09 | 8,11 | 4.067 | 47.335.666 |
| 2/8/2024 | 8,33 | 8,41 | +1,33% | 8,29 | 8,44 | 8,34 | 8,36 | 8,41 | 1.741 | 19.090.143 |
| 1/8/2024 | 8,50 | 8,30 | -2,70% | 8,29 | 8,60 | 8,39 | 8,30 | 8,35 | 2.890 | 29.092.462 |
| 31/7/2024 | 8,75 | 8,53 | -1,16% | 8,48 | 8,75 | 8,55 | 8,49 | 8,53 | 2.510 | 27.499.060 |
| 30/7/2024 | 8,65 | 8,63 | +0,58% | 8,52 | 8,68 | 8,57 | 8,63 | 8,69 | 1.385 | 14.219.898 |
| 29/7/2024 | 8,79 | 8,58 | -1,38% | 8,56 | 8,86 | 8,62 | 8,58 | 8,62 | 2.175 | 22.346.577 |
| 26/7/2024 | 8,75 | 8,70 | +0,35% | 8,65 | 8,76 | 8,70 | 8,70 | 8,79 | 1.172 | 13.666.945 |
| 25/7/2024 | 8,78 | 8,67 | -2,03% | 8,64 | 8,78 | 8,70 | 8,67 | 8,70 | 1.651 | 17.463.814 |
| 24/7/2024 | 8,82 | 8,85 | +0,45% | 8,72 | 8,85 | 8,76 | 8,80 | 8,85 | 1.406 | 14.910.708 |
| 23/7/2024 | 9,12 | 8,81 | -3,50% | 8,76 | 9,12 | 8,83 | 8,77 | 8,81 | 2.329 | 26.763.596 |
| 22/7/2024 | 8,90 | 9,13 | +2,82% | 8,88 | 9,14 | 9,01 | 9,10 | 9,13 | 1.287 | 14.955.457 |
| 19/7/2024 | 8,87 | 8,88 | -0,11% | 8,83 | 8,91 | 8,87 | 8,86 | 8,88 | 1.035 | 9.613.749 |
| 18/7/2024 | 9,23 | 8,89 | -3,37% | 8,84 | 9,23 | 8,93 | 8,87 | 8,89 | 2.044 | 20.980.817 |
| 17/7/2024 | 9,01 | 9,20 | +2,00% | 8,96 | 9,20 | 9,04 | 9,11 | 9,20 | 1.387 | 14.874.548 |
| 16/7/2024 | 9,02 | 9,02 | +0,22% | 8,94 | 9,06 | 8,98 | 8,97 | 9,02 | 1.274 | 14.327.910 |
| 15/7/2024 | 8,81 | 9,00 | +1,93% | 8,75 | 9,02 | 8,88 | 8,98 | 9,00 | 1.709 | 18.742.604 |
| 12/7/2024 | 8,84 | 8,83 | -0,11% | 8,73 | 8,85 | 8,77 | 8,80 | 8,83 | 1.629 | 18.065.678 |
| 11/7/2024 | 8,87 | 8,84 | -0,34% | 8,69 | 8,88 | 8,78 | 8,81 | 8,84 | 1.711 | 17.344.298 |
| 10/7/2024 | 8,98 | 8,87 | -1,00% | 8,79 | 9,01 | 8,87 | 8,85 | 8,87 | 1.706 | 17.016.523 |
| 9/7/2024 | 9,10 | 8,96 | +0,34% | 8,87 | 9,11 | 8,95 | 8,95 | 8,99 | 1.316 | 13.692.222 |
| 8/7/2024 | 9,01 | 8,93 | -1,22% | 8,87 | 9,05 | 8,94 | 8,93 | 9,00 | 1.754 | 18.681.606 |
| 5/7/2024 | 8,83 | 9,04 | +2,03% | 8,75 | 9,04 | 8,88 | 9,00 | 9,04 | 1.410 | 17.437.332 |
| 4/7/2024 | 8,86 | 8,86 | +0,34% | 8,74 | 8,94 | 8,83 | 8,85 | 8,86 | 1.616 | 17.504.263 |
| 3/7/2024 | 8,71 | 8,83 | +0,91% | 8,70 | 8,90 | 8,81 | 8,83 | 8,88 | 1.374 | 18.562.222 |
| 2/7/2024 | 8,65 | 8,75 | +1,39% | 8,56 | 8,75 | 8,64 | 8,69 | 8,75 | 1.301 | 16.120.533 |
| 1/7/2024 | 8,50 | 8,63 | +1,65% | 8,43 | 8,75 | 8,54 | 8,63 | 8,67 | 2.152 | 25.239.202 |
| 28/6/2024 | 8,46 | 8,49 | +1,56% | 8,40 | 8,55 | 8,46 | 8,49 | 8,55 | 1.802 | 20.167.275 |
| 27/6/2024 | 8,29 | 8,36 | +0,36% | 8,29 | 8,44 | 8,36 | 8,36 | 8,42 | 1.349 | 14.934.361 |
| 26/6/2024 | 8,30 | 8,33 | +0,60% | 8,23 | 8,35 | 8,28 | 8,29 | 8,33 | 1.165 | 12.592.164 |
| 25/6/2024 | 8,41 | 8,28 | -0,96% | 8,23 | 8,41 | 8,27 | 8,28 | 8,30 | 1.832 | 19.282.186 |
| 24/6/2024 | 8,41 | 8,36 | -0,59% | 8,32 | 8,45 | 8,36 | 8,36 | 8,39 | 1.708 | 17.138.199 |
| 21/6/2024 | 8,40 | 8,41 | +0,84% | 8,27 | 8,43 | 8,34 | 8,39 | 8,43 | 1.885 | 18.864.515 |
| 20/6/2024 | 8,24 | 8,34 | +1,71% | 8,24 | 8,42 | 8,32 | 8,34 | 8,38 | 1.195 | 12.965.483 |
| 19/6/2024 | 8,26 | 8,20 | -0,49% | 8,13 | 8,31 | 8,18 | 8,20 | 8,30 | 2.388 | 23.142.742 |
| 18/6/2024 | 8,32 | 8,24 | -0,48% | 8,24 | 8,38 | 8,29 | 8,24 | 8,26 | 1.586 | 15.825.772 |
| 17/6/2024 | 8,31 | 8,28 | -0,48% | 8,21 | 8,35 | 8,26 | 8,28 | 8,35 | 2.069 | 19.019.004 |
| 14/6/2024 | 8,36 | 8,32 | +0,24% | 8,25 | 8,40 | 8,30 | 8,30 | 8,32 | 1.534 | 15.875.664 |
| 13/6/2024 | 8,28 | 8,30 | -0,60% | 8,23 | 8,44 | 8,28 | 8,30 | 8,36 | 1.503 | 14.908.210 |
| 12/6/2024 | 8,37 | 8,35 | 0,00% | 8,27 | 8,46 | 8,32 | 8,33 | 8,36 | 1.588 | 17.641.720 |
| 11/6/2024 | 8,30 | 8,35 | +1,09% | 8,28 | 8,41 | 8,35 | 8,35 | 8,37 | 1.305 | 14.641.886 |
| 10/6/2024 | 8,33 | 8,26 | -0,60% | 8,25 | 8,35 | 8,29 | 8,26 | 8,28 | 2.213 | 22.126.809 |
| 7/6/2024 | 8,51 | 8,31 | -2,24% | 8,30 | 8,56 | 8,36 | 8,31 | 8,38 | 2.547 | 27.302.696 |
| 6/6/2024 | 8,33 | 8,50 | +1,80% | 8,30 | 8,50 | 8,42 | 8,44 | 8,50 | 1.451 | 17.201.926 |
| 5/6/2024 | 8,40 | 8,35 | -0,95% | 8,31 | 8,44 | 8,35 | 8,35 | 8,37 | 2.090 | 22.291.460 |
| 4/6/2024 | 8,60 | 8,43 | -1,86% | 8,34 | 8,61 | 8,41 | 8,42 | 8,45 | 3.363 | 38.317.775 |
| 3/6/2024 | 8,52 | 8,59 | +0,35% | 8,42 | 8,65 | 8,54 | 8,59 | 8,63 | 2.277 | 25.256.810 |
| 31/5/2024 | 8,64 | 8,56 | -1,04% | 8,47 | 8,65 | 8,54 | 8,55 | 8,56 | 2.824 | 32.101.285 |
| 29/5/2024 | 8,65 | 8,65 | +0,12% | 8,52 | 8,68 | 8,57 | 8,61 | 8,65 | 1.829 | 22.561.591 |
| 28/5/2024 | 8,66 | 8,64 | +0,12% | 8,59 | 8,77 | 8,66 | 8,64 | 8,65 | 2.192 | 24.483.708 |
| 27/5/2024 | 8,79 | 8,63 | -1,60% | 8,62 | 8,79 | 8,69 | 8,63 | 8,68 | 2.519 | 26.466.341 |
| 24/5/2024 | 8,77 | 8,77 | +0,57% | 8,71 | 8,81 | 8,74 | 8,77 | 8,79 | 1.592 | 16.358.338 |
| 23/5/2024 | 8,86 | 8,72 | -0,91% | 8,66 | 8,90 | 8,73 | 8,70 | 8,75 | 2.914 | 29.567.681 |
| 22/5/2024 | 8,92 | 8,80 | -1,01% | 8,77 | 8,95 | 8,83 | 8,79 | 8,80 | 2.002 | 22.233.934 |
| 21/5/2024 | 8,94 | 8,89 | -0,22% | 8,84 | 8,98 | 8,90 | 8,89 | 8,92 | 1.614 | 18.249.828 |
| 20/5/2024 | 8,88 | 8,91 | +0,56% | 8,80 | 8,98 | 8,88 | 8,91 | 8,96 | 2.292 | 25.989.426 |
| 17/5/2024 | 8,90 | 8,86 | -0,34% | 8,76 | 8,94 | 8,80 | 8,86 | 8,89 | 2.635 | 29.086.121 |
| 16/5/2024 | 8,84 | 8,89 | +1,02% | 8,77 | 8,89 | 8,82 | 8,86 | 8,89 | 2.336 | 27.269.712 |
| 15/5/2024 | 8,97 | 8,80 | -1,90% | 8,76 | 9,00 | 8,86 | 8,80 | 8,81 | 4.149 | 48.044.298 |
| 14/5/2024 | 8,92 | 8,97 | +0,79% | 8,85 | 8,99 | 8,90 | 8,92 | 8,97 | 1.412 | 16.110.526 |
| 13/5/2024 | 8,84 | 8,90 | +0,79% | 8,84 | 8,95 | 8,89 | 8,89 | 8,90 | 1.525 | 17.032.435 |
| 10/5/2024 | 9,06 | 8,83 | -1,67% | 8,82 | 9,06 | 8,88 | 8,83 | 8,87 | 2.207 | 24.901.558 |
| 9/5/2024 | 8,96 | 8,98 | -0,33% | 8,85 | 9,03 | 8,96 | 8,98 | 9,02 | 1.285 | 16.354.085 |
| 8/5/2024 | 8,87 | 9,01 | +1,81% | 8,78 | 9,05 | 8,91 | 9,00 | 9,01 | 1.890 | 23.139.440 |
| 7/5/2024 | 9,04 | 8,85 | -1,45% | 8,81 | 9,06 | 8,90 | 8,85 | 8,89 | 2.651 | 33.936.021 |
| 6/5/2024 | 9,10 | 8,98 | -2,07% | 8,98 | 9,15 | 9,06 | 8,98 | 9,00 | 1.860 | 20.790.041 |
| 3/5/2024 | 8,96 | 9,17 | +2,57% | 8,95 | 9,17 | 9,03 | 9,12 | 9,17 | 1.350 | 16.551.322 |
| 2/5/2024 | 9,01 | 8,94 | -1,43% | 8,64 | 9,12 | 8,92 | 8,94 | 9,00 | 2.932 | 31.375.955 |
| 30/4/2024 | 9,01 | 9,07 | +1,23% | 8,68 | 9,12 | 8,90 | 9,05 | 9,07 | 2.278 | 28.809.467 |
| 29/4/2024 | 8,99 | 8,96 | -3,66% | 8,80 | 9,03 | 8,88 | 8,89 | 8,96 | 3.899 | 46.379.882 |
| 26/4/2024 | 9,10 | 9,30 | +3,22% | 9,05 | 9,39 | 9,27 | 9,29 | 9,30 | 1.351 | 18.177.860 |
| 25/4/2024 | 9,11 | 9,01 | -1,31% | 8,96 | 9,19 | 9,03 | 9,01 | 9,05 | 2.477 | 32.087.726 |
| 24/4/2024 | 9,16 | 9,13 | -0,22% | 9,06 | 9,23 | 9,11 | 9,13 | 9,14 | 1.569 | 19.147.358 |
| 23/4/2024 | 9,24 | 9,15 | -1,40% | 9,14 | 9,24 | 9,18 | 9,15 | 9,19 | 1.421 | 16.928.242 |
| 22/4/2024 | 9,33 | 9,28 | -0,54% | 9,19 | 9,36 | 9,25 | 9,26 | 9,28 | 1.617 | 18.356.648 |
| 19/4/2024 | 9,09 | 9,33 | +2,64% | 9,05 | 9,33 | 9,15 | 9,29 | 9,33 | 1.211 | 16.071.156 |
| 18/4/2024 | 9,10 | 9,09 | -0,33% | 9,03 | 9,17 | 9,09 | 9,07 | 9,13 | 2.161 | 23.904.889 |
| 17/4/2024 | 9,11 | 9,12 | -0,33% | 9,11 | 9,29 | 9,19 | 9,12 | 9,17 | 1.368 | 15.002.163 |
| 16/4/2024 | 9,20 | 9,15 | -0,54% | 9,03 | 9,24 | 9,08 | 9,15 | 9,16 | 2.860 | 32.202.018 |
| 15/4/2024 | 9,44 | 9,20 | -2,54% | 9,15 | 9,45 | 9,23 | 9,20 | 9,21 | 2.633 | 30.739.570 |
| 12/4/2024 | 9,55 | 9,44 | -0,32% | 9,31 | 9,56 | 9,39 | 9,38 | 9,44 | 1.994 | 25.924.100 |
| 11/4/2024 | 9,58 | 9,47 | -0,84% | 9,37 | 9,58 | 9,47 | 9,47 | 9,51 | 1.484 | 18.196.140 |
| 10/4/2024 | 9,63 | 9,55 | -0,93% | 9,42 | 9,66 | 9,56 | 9,50 | 9,55 | 1.955 | 22.112.737 |
| 9/4/2024 | 9,49 | 9,64 | +2,12% | 9,46 | 9,64 | 9,55 | 9,63 | 9,64 | 1.495 | 17.627.793 |
| 8/4/2024 | 9,23 | 9,44 | +1,72% | 9,23 | 9,49 | 9,38 | 9,44 | 9,48 | 1.995 | 21.607.209 |
| 5/4/2024 | 9,28 | 9,28 | +0,22% | 9,11 | 9,35 | 9,18 | 9,22 | 9,28 | 2.256 | 27.223.490 |
| 4/4/2024 | 9,25 | 9,26 | 0,00% | 9,16 | 9,36 | 9,26 | 9,26 | 9,27 | 1.427 | 18.701.487 |
| 3/4/2024 | 9,28 | 9,26 | +0,11% | 9,10 | 9,36 | 9,20 | 9,26 | 9,29 | 1.846 | 18.849.348 |
| 2/4/2024 | 9,30 | 9,25 | -1,18% | 9,13 | 9,33 | 9,21 | 9,25 | 9,28 | 2.043 | 23.448.095 |
| 1/4/2024 | 9,30 | 9,36 | -0,11% | 9,25 | 9,44 | 9,32 | 9,32 | 9,36 | 2.356 | 24.377.872 |
| 28/3/2024 | 9,29 | 9,37 | +1,19% | 9,22 | 9,41 | 9,32 | 9,31 | 9,37 | 1.498 | 20.152.695 |
| 27/3/2024 | 9,28 | 9,26 | -0,32% | 9,18 | 9,33 | 9,25 | 9,26 | 9,30 | 1.599 | 17.849.282 |
| 26/3/2024 | 9,31 | 9,29 | +0,98% | 9,20 | 9,31 | 9,27 | 9,29 | 9,30 | 1.722 | 16.304.589 |
| 25/3/2024 | 9,11 | 9,20 | +0,44% | 9,09 | 9,33 | 9,22 | 9,20 | 9,22 | 2.040 | 20.132.294 |
| 22/3/2024 | 9,14 | 9,16 | -0,33% | 9,06 | 9,20 | 9,10 | 9,13 | 9,16 | 1.453 | 17.730.267 |
| 21/3/2024 | 9,35 | 9,19 | -1,39% | 9,12 | 9,41 | 9,19 | 9,19 | 9,21 | 2.103 | 24.134.249 |
| 20/3/2024 | 9,28 | 9,32 | +0,43% | 9,13 | 9,32 | 9,22 | 9,25 | 9,32 | 2.284 | 19.378.979 |
| 19/3/2024 | 9,00 | 9,28 | +3,57% | 9,00 | 9,28 | 9,16 | 9,27 | 9,28 | 1.715 | 20.941.985 |
| 18/3/2024 | 9,05 | 8,96 | -0,55% | 8,96 | 9,12 | 9,01 | 8,96 | 9,00 | 2.395 | 25.331.921 |
| 15/3/2024 | 9,08 | 9,01 | -1,53% | 8,95 | 9,14 | 9,03 | 9,01 | 9,05 | 2.443 | 26.388.659 |
| 14/3/2024 | 9,03 | 9,15 | +1,10% | 8,91 | 9,20 | 9,00 | 9,04 | 9,15 | 2.165 | 25.412.549 |
| 13/3/2024 | 8,61 | 9,05 | +3,55% | 8,61 | 9,05 | 8,84 | 9,02 | 9,05 | 2.828 | 30.766.294 |
| 12/3/2024 | 8,60 | 8,74 | +1,51% | 8,59 | 8,74 | 8,67 | 8,71 | 8,74 | 2.666 | 29.684.592 |
| 11/3/2024 | 8,72 | 8,61 | -1,71% | 8,58 | 8,82 | 8,67 | 8,60 | 8,61 | 4.516 | 51.991.913 |
| 8/3/2024 | 8,75 | 8,76 | -0,45% | 8,63 | 8,84 | 8,70 | 0,00 | 0,00 | 4.748 | 54.677.368 |
| 7/3/2024 | 8,79 | 8,80 | +0,11% | 8,71 | 9,00 | 8,77 | 8,78 | 8,80 | 4.091 | 49.721.551 |
| 6/3/2024 | 8,90 | 8,79 | -1,90% | 8,79 | 9,14 | 8,86 | 8,79 | 8,81 | 4.226 | 50.458.058 |
| 5/3/2024 | 8,99 | 8,96 | -0,33% | 8,85 | 9,10 | 8,93 | 8,93 | 8,96 | 4.145 | 52.650.641 |
| 4/3/2024 | 8,86 | 8,99 | +1,58% | 8,85 | 9,15 | 9,01 | 8,96 | 8,99 | 4.174 | 51.026.089 |
| 1/3/2024 | 9,25 | 8,85 | -4,63% | 8,82 | 9,31 | 8,97 | 8,85 | 8,92 | 9.668 | 124.794.236 |
| 29/2/2024 | 9,58 | 9,28 | -2,93% | 9,24 | 9,59 | 9,37 | 9,28 | 9,35 | 4.257 | 48.662.820 |
| 28/2/2024 | 9,37 | 9,56 | +1,81% | 9,35 | 9,58 | 9,48 | 9,55 | 9,56 | 2.118 | 26.437.868 |
| 27/2/2024 | 9,38 | 9,39 | +0,32% | 9,25 | 9,57 | 9,37 | 9,38 | 9,39 | 3.400 | 45.496.513 |
| 26/2/2024 | 9,38 | 9,36 | -0,32% | 8,94 | 9,43 | 9,21 | 9,36 | 9,37 | 6.278 | 77.531.681 |
| 23/2/2024 | 10,40 | 9,39 | -11,25% | 9,34 | 10,44 | 9,61 | 0,00 | 0,00 | 2.298 | 179.947.882 |
| 22/2/2024 | 10,29 | 10,58 | +3,32% | 10,28 | 10,62 | 10,46 | 10,58 | 10,60 | 1.881 | 22.677.380 |
| 21/2/2024 | 10,25 | 10,24 | +0,69% | 10,20 | 10,44 | 10,30 | 10,24 | 10,25 | 1.395 | 19.145.992 |
| 20/2/2024 | 10,20 | 10,17 | -0,78% | 10,10 | 10,28 | 10,18 | 10,17 | 10,19 | 1.593 | 19.533.498 |
| 19/2/2024 | 10,33 | 10,25 | +0,39% | 10,13 | 10,33 | 10,22 | 10,19 | 10,25 | 1.878 | 19.304.624 |
| 16/2/2024 | 10,15 | 10,21 | +0,59% | 10,09 | 10,31 | 10,22 | 10,21 | 10,25 | 1.739 | 18.521.709 |
| 15/2/2024 | 9,95 | 10,15 | +2,11% | 9,95 | 10,15 | 10,05 | 10,08 | 10,15 | 1.635 | 23.503.864 |
| 14/2/2024 | 10,02 | 9,94 | -0,60% | 9,89 | 10,02 | 9,94 | 9,93 | 9,95 | 2.330 | 31.083.746 |
| 9/2/2024 | 10,10 | 10,00 | -1,19% | 9,93 | 10,27 | 10,09 | 0,00 | 0,00 | 2.012 | 28.594.556 |
| 8/2/2024 | 10,28 | 10,12 | -1,75% | 10,00 | 10,30 | 10,13 | 10,12 | 10,14 | 1.774 | 24.770.263 |
| 7/2/2024 | 10,18 | 10,30 | +1,98% | 10,17 | 10,35 | 10,25 | 10,25 | 10,30 | 1.712 | 21.805.531 |
| 6/2/2024 | 10,03 | 10,10 | +1,61% | 9,93 | 10,15 | 10,07 | 10,10 | 10,15 | 1.840 | 20.760.999 |
| 5/2/2024 | 10,03 | 9,94 | +0,40% | 9,89 | 10,09 | 9,96 | 9,94 | 9,95 | 2.495 | 29.017.544 |
| 2/2/2024 | 9,88 | 9,90 | +1,02% | 9,86 | 10,04 | 9,94 | 9,90 | 9,93 | 1.984 | 27.501.669 |
| 1/2/2024 | 9,78 | 9,80 | +0,31% | 9,75 | 9,90 | 9,81 | 9,80 | 9,81 | 3.328 | 40.181.438 |
| 31/1/2024 | 9,97 | 9,77 | -2,30% | 9,77 | 10,04 | 9,87 | 9,77 | 9,83 | 4.045 | 46.800.083 |
| 30/1/2024 | 10,03 | 10,00 | -0,30% | 9,88 | 10,05 | 9,93 | 9,95 | 10,02 | 2.599 | 32.190.685 |
| 29/1/2024 | 10,11 | 10,03 | -1,38% | 9,95 | 10,16 | 10,03 | 10,03 | 10,04 | 2.062 | 26.582.814 |
| 26/1/2024 | 10,12 | 10,17 | +0,49% | 10,03 | 10,17 | 10,08 | 10,05 | 10,17 | 1.276 | 16.486.068 |
| 25/1/2024 | 10,52 | 10,12 | -2,03% | 10,03 | 10,52 | 10,18 | 10,07 | 10,12 | 1.703 | 19.963.728 |
| 24/1/2024 | 10,13 | 10,33 | +0,78% | 10,07 | 10,47 | 10,22 | 10,33 | 10,35 | 1.320 | 17.821.470 |
| 23/1/2024 | 9,98 | 10,25 | +3,74% | 9,89 | 10,25 | 10,06 | 10,13 | 10,25 | 1.524 | 20.456.747 |
| 22/1/2024 | 10,10 | 9,88 | -1,50% | 9,87 | 10,14 | 9,96 | 9,88 | 10,00 | 4.088 | 50.220.937 |