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.
RAPT3 - RANDON PART - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,63 | 7,93 | +2,85% | 7,59 | 7,93 | 7,77 | 7,93 | 7,94 | 117 | 31.004.800 |
| 20/1/2025 | 7,58 | 7,71 | +3,35% | 7,36 | 7,71 | 7,54 | 7,51 | 7,71 | 81 | 23.316.200 |
| 17/1/2025 | 7,60 | 7,46 | -1,84% | 7,35 | 7,71 | 7,49 | 7,46 | 7,50 | 177 | 43.338.000 |
| 16/1/2025 | 7,87 | 7,60 | -5,00% | 7,58 | 7,88 | 7,69 | 7,60 | 7,71 | 161 | 45.377.700 |
| 15/1/2025 | 7,65 | 8,00 | +4,71% | 7,59 | 8,00 | 7,76 | 7,83 | 8,00 | 107 | 23.304.900 |
| 14/1/2025 | 7,86 | 7,64 | -1,42% | 7,55 | 7,86 | 7,66 | 7,63 | 7,69 | 118 | 36.639.100 |
| 13/1/2025 | 7,96 | 7,75 | -2,76% | 7,75 | 8,00 | 7,89 | 7,75 | 7,82 | 136 | 35.227.300 |
| 10/1/2025 | 8,27 | 7,97 | -2,92% | 7,96 | 8,27 | 8,06 | 7,97 | 8,10 | 115 | 24.286.500 |
| 9/1/2025 | 8,31 | 8,21 | -1,68% | 8,15 | 8,36 | 8,21 | 8,21 | 8,25 | 123 | 29.241.500 |
| 8/1/2025 | 8,33 | 8,35 | +0,36% | 8,23 | 8,38 | 8,30 | 8,30 | 8,40 | 49 | 17.110.900 |
| 7/1/2025 | 8,43 | 8,32 | -1,89% | 8,18 | 8,53 | 8,38 | 8,32 | 8,33 | 183 | 50.294.800 |
| 6/1/2025 | 8,15 | 8,48 | +3,41% | 8,12 | 8,48 | 8,30 | 8,29 | 8,48 | 124 | 46.405.000 |
| 3/1/2025 | 8,53 | 8,20 | -2,96% | 8,16 | 8,53 | 8,31 | 8,20 | 8,29 | 71 | 11.976.000 |
| 2/1/2025 | 8,21 | 8,45 | +2,80% | 8,06 | 8,45 | 8,22 | 8,23 | 8,45 | 61 | 25.914.100 |
| 30/12/2024 | 8,30 | 8,22 | +0,12% | 8,18 | 8,32 | 8,23 | 8,20 | 8,22 | 51 | 10.460.500 |
| 27/12/2024 | 8,30 | 8,21 | -0,97% | 8,17 | 8,32 | 8,24 | 8,21 | 8,30 | 29 | 4.286.500 |
| 26/12/2024 | 8,15 | 8,29 | +1,47% | 8,15 | 8,30 | 8,21 | 8,23 | 8,30 | 28 | 6.158.600 |
| 23/12/2024 | 8,32 | 8,17 | -3,31% | 8,15 | 8,52 | 8,22 | 8,17 | 8,38 | 57 | 14.976.100 |
| 20/12/2024 | 8,20 | 8,45 | +0,48% | 8,20 | 8,45 | 8,33 | 8,23 | 8,45 | 72 | 19.500.200 |
| 19/12/2024 | 8,45 | 8,41 | +1,94% | 8,23 | 8,45 | 8,33 | 8,35 | 8,41 | 46 | 12.593.100 |
| 18/12/2024 | 8,54 | 8,25 | -3,06% | 8,25 | 8,63 | 8,40 | 8,24 | 8,35 | 90 | 23.797.900 |
| 17/12/2024 | 8,63 | 8,51 | -1,73% | 8,51 | 8,65 | 8,53 | 8,51 | 8,55 | 77 | 16.047.900 |
| 16/12/2024 | 8,64 | 8,66 | +0,35% | 8,52 | 8,66 | 8,58 | 8,52 | 8,66 | 51 | 10.817.700 |
| 13/12/2024 | 8,60 | 8,63 | +0,23% | 8,58 | 8,68 | 8,62 | 8,63 | 8,64 | 51 | 13.108.300 |
| 12/12/2024 | 8,73 | 8,61 | -2,27% | 8,56 | 8,73 | 8,64 | 8,60 | 8,62 | 62 | 22.654.700 |
| 11/12/2024 | 8,84 | 8,81 | +0,57% | 8,70 | 8,95 | 8,79 | 8,72 | 8,86 | 104 | 31.120.200 |
| 10/12/2024 | 8,82 | 8,76 | +0,69% | 8,70 | 8,85 | 8,74 | 8,76 | 8,83 | 72 | 19.685.400 |
| 9/12/2024 | 8,75 | 8,70 | -0,34% | 8,70 | 8,83 | 8,74 | 8,70 | 8,83 | 57 | 15.127.400 |
| 6/12/2024 | 8,95 | 8,73 | -2,57% | 8,73 | 8,95 | 8,75 | 8,71 | 8,73 | 59 | 14.452.200 |
| 5/12/2024 | 8,83 | 8,96 | +2,17% | 8,83 | 9,04 | 8,96 | 8,83 | 8,96 | 58 | 13.357.600 |
| 4/12/2024 | 8,73 | 8,77 | +0,34% | 8,73 | 8,97 | 8,81 | 8,77 | 8,86 | 105 | 19.841.200 |
| 3/12/2024 | 8,74 | 8,74 | 0,00% | 8,74 | 8,89 | 8,76 | 8,71 | 8,81 | 52 | 13.242.100 |
| 2/12/2024 | 8,90 | 8,74 | -1,69% | 8,74 | 8,97 | 8,79 | 8,74 | 8,92 | 94 | 24.628.300 |
| 29/11/2024 | 8,80 | 8,89 | +0,91% | 8,63 | 8,89 | 8,72 | 8,77 | 9,00 | 118 | 32.898.800 |
| 28/11/2024 | 9,20 | 8,81 | -4,76% | 8,81 | 9,20 | 8,94 | 8,81 | 9,18 | 348 | 69.602.600 |
| 27/11/2024 | 9,32 | 9,25 | -1,70% | 9,20 | 9,41 | 9,23 | 9,23 | 9,35 | 60 | 17.091.200 |
| 26/11/2024 | 9,19 | 9,41 | +2,39% | 9,19 | 9,44 | 9,32 | 9,34 | 9,41 | 105 | 24.886.800 |
| 25/11/2024 | 8,96 | 9,19 | +1,32% | 8,96 | 9,30 | 9,16 | 9,19 | 9,28 | 114 | 26.754.100 |
| 22/11/2024 | 9,04 | 9,07 | +0,22% | 8,90 | 9,07 | 8,96 | 8,99 | 9,07 | 172 | 39.098.500 |
| 21/11/2024 | 9,16 | 9,05 | -1,20% | 9,05 | 9,17 | 9,08 | 9,05 | 9,15 | 120 | 17.904.000 |
| 19/11/2024 | 9,27 | 9,16 | -0,54% | 9,16 | 9,27 | 9,19 | 9,16 | 9,20 | 98 | 22.526.000 |
| 18/11/2024 | 9,41 | 9,21 | -1,50% | 9,21 | 9,49 | 9,32 | 9,21 | 9,22 | 74 | 20.054.100 |
| 14/11/2024 | 9,57 | 9,35 | -1,58% | 9,30 | 9,57 | 9,36 | 9,32 | 9,35 | 119 | 25.741.200 |
| 13/11/2024 | 9,42 | 9,50 | +0,74% | 9,31 | 9,50 | 9,35 | 9,33 | 9,51 | 53 | 27.228.900 |
| 12/11/2024 | 9,41 | 9,43 | +0,11% | 9,33 | 9,49 | 9,41 | 9,35 | 9,43 | 97 | 21.659.300 |
| 11/11/2024 | 9,35 | 9,42 | +1,07% | 9,15 | 9,42 | 9,32 | 9,37 | 9,42 | 107 | 22.369.400 |
| 8/11/2024 | 9,32 | 9,32 | -0,85% | 9,11 | 9,32 | 9,22 | 9,16 | 9,35 | 96 | 34.765.100 |
| 7/11/2024 | 9,28 | 9,40 | +0,21% | 9,27 | 9,41 | 9,33 | 9,28 | 9,40 | 77 | 18.384.900 |
| 6/11/2024 | 9,12 | 9,38 | +2,07% | 9,07 | 9,38 | 9,27 | 9,22 | 9,38 | 180 | 40.170.400 |
| 5/11/2024 | 9,16 | 9,19 | -0,86% | 9,06 | 9,25 | 9,17 | 9,16 | 9,20 | 119 | 19.627.500 |
| 4/11/2024 | 9,15 | 9,27 | +1,31% | 8,87 | 9,27 | 9,04 | 9,05 | 9,27 | 434 | 93.673.400 |
| 1/11/2024 | 9,32 | 9,15 | -2,66% | 9,00 | 9,32 | 9,14 | 9,08 | 9,15 | 182 | 55.675.500 |
| 31/10/2024 | 9,36 | 9,40 | -0,11% | 9,24 | 9,40 | 9,34 | 9,40 | 9,41 | 61 | 19.717.000 |
| 30/10/2024 | 9,24 | 9,41 | +1,95% | 9,22 | 9,41 | 9,30 | 9,28 | 9,41 | 60 | 13.578.100 |
| 29/10/2024 | 9,36 | 9,23 | -1,81% | 9,23 | 9,37 | 9,26 | 9,23 | 9,29 | 71 | 19.918.900 |
| 28/10/2024 | 9,33 | 9,40 | +0,11% | 9,27 | 9,47 | 9,36 | 9,30 | 9,40 | 49 | 10.860.800 |
| 25/10/2024 | 9,30 | 9,39 | +0,97% | 9,22 | 9,39 | 9,34 | 9,31 | 9,39 | 98 | 23.166.100 |
| 24/10/2024 | 9,26 | 9,30 | +0,43% | 9,14 | 9,30 | 9,24 | 9,30 | 9,32 | 42 | 15.802.400 |
| 23/10/2024 | 9,29 | 9,26 | -0,32% | 9,20 | 9,30 | 9,25 | 9,24 | 9,26 | 45 | 8.333.700 |
| 22/10/2024 | 9,21 | 9,29 | +0,76% | 9,12 | 9,29 | 9,21 | 9,19 | 9,29 | 79 | 13.458.600 |
| 21/10/2024 | 9,50 | 9,22 | -3,86% | 9,15 | 9,50 | 9,24 | 9,22 | 9,29 | 197 | 32.090.200 |
| 18/10/2024 | 9,22 | 9,59 | +3,12% | 9,10 | 9,59 | 9,38 | 9,25 | 9,60 | 173 | 35.926.200 |
| 17/10/2024 | 9,51 | 9,30 | -2,11% | 9,17 | 9,74 | 9,34 | 9,30 | 9,37 | 360 | 70.939.700 |
| 16/10/2024 | 9,02 | 9,50 | +5,44% | 9,02 | 10,24 | 9,82 | 9,49 | 9,50 | 1.058 | 315.245.500 |
| 15/10/2024 | 8,90 | 9,01 | +0,78% | 8,88 | 9,53 | 9,21 | 8,93 | 9,10 | 328 | 93.135.900 |
| 14/10/2024 | 8,73 | 8,94 | +2,29% | 8,73 | 8,94 | 8,84 | 8,86 | 8,97 | 77 | 15.919.200 |
| 11/10/2024 | 8,79 | 8,74 | -0,79% | 8,72 | 8,83 | 8,74 | 8,74 | 8,83 | 34 | 9.710.400 |
| 10/10/2024 | 8,71 | 8,81 | +0,69% | 8,70 | 8,81 | 8,76 | 8,74 | 8,83 | 114 | 19.273.600 |
| 9/10/2024 | 8,79 | 8,75 | -1,46% | 8,70 | 8,81 | 8,73 | 8,75 | 8,77 | 105 | 18.866.100 |
| 8/10/2024 | 8,80 | 8,88 | +0,11% | 8,72 | 8,88 | 8,77 | 8,78 | 8,88 | 54 | 12.194.000 |
| 7/10/2024 | 8,76 | 8,87 | +1,26% | 8,73 | 8,87 | 8,77 | 8,73 | 8,87 | 72 | 35.100.700 |
| 4/10/2024 | 8,80 | 8,76 | -0,90% | 8,75 | 8,80 | 8,76 | 8,76 | 8,79 | 31 | 11.654.500 |
| 3/10/2024 | 8,84 | 8,84 | -0,23% | 8,70 | 8,87 | 8,78 | 8,76 | 8,84 | 67 | 15.193.100 |
| 2/10/2024 | 8,83 | 8,86 | -0,11% | 8,82 | 8,92 | 8,87 | 8,86 | 8,91 | 61 | 12.866.200 |
| 1/10/2024 | 8,84 | 8,87 | +0,34% | 8,80 | 8,87 | 8,83 | 8,82 | 8,87 | 56 | 15.541.300 |
| 30/9/2024 | 8,82 | 8,84 | +0,68% | 8,78 | 8,86 | 8,81 | 8,79 | 8,84 | 63 | 12.341.900 |
| 26/9/2024 | 8,87 | 8,78 | -1,24% | 8,75 | 8,98 | 8,87 | 8,78 | 8,88 | 106 | 23.166.600 |
| 25/9/2024 | 8,85 | 8,89 | -0,34% | 8,74 | 8,95 | 8,82 | 8,77 | 8,89 | 169 | 30.989.600 |
| 24/9/2024 | 8,87 | 8,92 | +0,79% | 8,82 | 8,97 | 8,88 | 8,84 | 8,92 | 135 | 23.897.400 |
| 23/9/2024 | 8,58 | 8,85 | +2,43% | 8,58 | 8,85 | 8,71 | 8,85 | 8,86 | 108 | 25.362.100 |
| 20/9/2024 | 8,85 | 8,64 | -2,92% | 8,64 | 8,89 | 8,71 | 8,63 | 8,77 | 92 | 33.021.200 |
| 19/9/2024 | 8,77 | 8,90 | +1,71% | 8,77 | 8,97 | 8,86 | 8,85 | 8,90 | 190 | 57.371.800 |
| 18/9/2024 | 8,84 | 8,75 | -1,02% | 8,70 | 8,88 | 8,80 | 8,75 | 8,76 | 265 | 110.048.300 |
| 17/9/2024 | 8,83 | 8,84 | -0,11% | 8,75 | 8,86 | 8,81 | 8,84 | 8,85 | 112 | 24.405.600 |
| 16/9/2024 | 8,84 | 8,85 | +0,11% | 8,80 | 8,94 | 8,84 | 8,85 | 8,87 | 212 | 35.891.700 |
| 13/9/2024 | 8,74 | 8,84 | +2,20% | 8,70 | 8,92 | 8,81 | 8,76 | 8,84 | 1.736 | 228.068.300 |
| 12/9/2024 | 8,82 | 8,65 | -2,04% | 8,65 | 8,82 | 8,75 | 8,64 | 8,72 | 883 | 152.476.300 |
| 11/9/2024 | 8,71 | 8,83 | +1,38% | 8,67 | 8,83 | 8,73 | 8,70 | 8,83 | 1.269 | 188.152.300 |
| 10/9/2024 | 8,70 | 8,71 | -1,02% | 8,58 | 8,77 | 8,65 | 8,71 | 8,74 | 244 | 37.288.200 |
| 9/9/2024 | 8,70 | 8,80 | +1,15% | 8,68 | 8,80 | 8,70 | 8,74 | 8,80 | 34 | 11.147.600 |
| 6/9/2024 | 8,92 | 8,70 | -2,47% | 8,69 | 8,92 | 8,76 | 8,70 | 8,72 | 149 | 23.915.400 |
| 5/9/2024 | 8,94 | 8,92 | -0,45% | 8,90 | 8,94 | 8,92 | 8,91 | 8,92 | 36 | 9.546.100 |
| 4/9/2024 | 8,87 | 8,96 | +1,13% | 8,87 | 9,07 | 8,97 | 8,92 | 8,96 | 130 | 36.721.100 |
| 3/9/2024 | 8,91 | 8,86 | -0,45% | 8,86 | 9,08 | 8,97 | 8,86 | 8,90 | 105 | 12.571.800 |
| 2/9/2024 | 8,93 | 8,90 | -0,34% | 8,84 | 8,97 | 8,92 | 8,90 | 8,95 | 110 | 14.996.100 |
| 30/8/2024 | 8,72 | 8,93 | +2,06% | 8,67 | 8,94 | 8,85 | 8,88 | 8,93 | 129 | 15.413.000 |
| 29/8/2024 | 8,83 | 8,75 | -0,34% | 8,70 | 9,00 | 8,78 | 8,74 | 8,79 | 170 | 35.675.300 |
| 28/8/2024 | 8,74 | 8,78 | -0,11% | 8,70 | 8,87 | 8,75 | 8,78 | 8,84 | 173 | 41.332.600 |
| 27/8/2024 | 8,97 | 8,79 | -2,01% | 8,79 | 8,99 | 8,87 | 8,79 | 8,87 | 199 | 47.644.900 |
| 26/8/2024 | 9,04 | 8,97 | -0,99% | 8,97 | 9,12 | 9,02 | 8,97 | 9,07 | 138 | 32.844.200 |
| 23/8/2024 | 8,68 | 9,06 | +4,86% | 8,68 | 9,08 | 8,91 | 9,00 | 9,06 | 98 | 16.677.700 |
| 22/8/2024 | 8,98 | 8,64 | -4,00% | 8,61 | 8,99 | 8,76 | 8,64 | 8,83 | 234 | 45.776.700 |
| 21/8/2024 | 9,11 | 9,00 | -1,10% | 8,79 | 9,13 | 8,91 | 9,00 | 9,01 | 376 | 93.912.500 |
| 20/8/2024 | 9,03 | 9,10 | +2,02% | 8,98 | 9,20 | 9,03 | 9,10 | 9,11 | 262 | 62.588.100 |
| 19/8/2024 | 8,97 | 8,92 | +0,56% | 8,87 | 9,07 | 8,94 | 8,92 | 9,04 | 1.004 | 96.389.200 |
| 16/8/2024 | 9,18 | 8,87 | -3,27% | 8,87 | 9,18 | 8,94 | 8,87 | 8,93 | 168 | 33.273.600 |
| 15/8/2024 | 9,04 | 9,17 | +1,66% | 8,97 | 9,17 | 9,03 | 9,02 | 9,17 | 111 | 29.083.700 |
| 14/8/2024 | 9,24 | 9,02 | -1,53% | 9,02 | 9,24 | 9,13 | 9,02 | 9,21 | 73 | 9.136.800 |
| 13/8/2024 | 9,19 | 9,16 | +0,77% | 9,00 | 9,25 | 9,11 | 9,04 | 9,16 | 87 | 14.396.600 |
| 12/8/2024 | 9,28 | 9,09 | -2,26% | 9,08 | 9,31 | 9,17 | 9,09 | 9,25 | 74 | 15.407.000 |
| 9/8/2024 | 9,26 | 9,30 | +0,43% | 9,19 | 9,31 | 9,26 | 9,25 | 9,30 | 124 | 24.562.200 |
| 8/8/2024 | 8,70 | 9,26 | +7,05% | 8,63 | 9,26 | 8,99 | 9,26 | 9,27 | 215 | 55.496.300 |
| 7/8/2024 | 8,76 | 8,65 | 0,00% | 8,64 | 8,88 | 8,73 | 8,64 | 8,65 | 144 | 28.117.300 |
| 6/8/2024 | 8,89 | 8,65 | -1,37% | 8,65 | 8,89 | 8,72 | 8,65 | 8,78 | 98 | 22.429.800 |
| 5/8/2024 | 8,76 | 8,77 | -1,46% | 8,67 | 8,90 | 8,73 | 8,76 | 8,92 | 81 | 15.021.700 |
| 2/8/2024 | 8,95 | 8,90 | 0,00% | 8,80 | 9,15 | 8,94 | 8,90 | 9,06 | 261 | 34.517.500 |
| 1/8/2024 | 9,10 | 8,90 | -1,87% | 8,76 | 9,18 | 8,93 | 8,90 | 8,93 | 240 | 49.205.700 |
| 31/7/2024 | 9,07 | 9,07 | +1,23% | 8,84 | 9,19 | 8,96 | 9,05 | 9,23 | 174 | 30.307.200 |
| 30/7/2024 | 9,29 | 8,96 | -4,27% | 8,96 | 9,29 | 9,07 | 8,95 | 8,97 | 182 | 40.553.900 |
| 29/7/2024 | 9,45 | 9,36 | -1,99% | 9,19 | 9,45 | 9,29 | 9,24 | 9,37 | 115 | 28.068.000 |
| 26/7/2024 | 9,40 | 9,55 | +0,53% | 9,23 | 9,55 | 9,40 | 9,48 | 9,55 | 254 | 36.019.200 |
| 25/7/2024 | 9,61 | 9,50 | -1,96% | 9,13 | 9,61 | 9,38 | 9,50 | 9,51 | 265 | 69.367.000 |
| 24/7/2024 | 9,74 | 9,69 | -0,62% | 9,60 | 9,74 | 9,64 | 9,60 | 9,69 | 132 | 23.819.900 |
| 23/7/2024 | 9,64 | 9,75 | -0,71% | 9,60 | 9,75 | 9,67 | 9,69 | 9,75 | 96 | 15.769.200 |
| 22/7/2024 | 9,90 | 9,82 | -0,30% | 9,82 | 9,96 | 9,90 | 9,82 | 9,88 | 187 | 60.096.200 |
| 19/7/2024 | 10,17 | 9,85 | -4,09% | 9,71 | 10,22 | 9,97 | 9,85 | 9,90 | 297 | 69.733.200 |
| 18/7/2024 | 10,40 | 10,27 | -1,25% | 10,14 | 10,47 | 10,25 | 10,14 | 10,27 | 249 | 61.536.700 |
| 17/7/2024 | 10,20 | 10,40 | +0,87% | 10,15 | 10,40 | 10,26 | 10,40 | 10,41 | 190 | 44.845.300 |
| 16/7/2024 | 10,28 | 10,31 | 0,00% | 10,11 | 10,31 | 10,23 | 10,13 | 10,33 | 118 | 37.971.600 |
| 15/7/2024 | 10,26 | 10,31 | -0,87% | 10,21 | 10,45 | 10,32 | 10,31 | 10,45 | 104 | 24.466.200 |
| 12/7/2024 | 10,21 | 10,40 | +0,97% | 10,18 | 10,40 | 10,26 | 10,20 | 10,40 | 137 | 52.040.100 |
| 11/7/2024 | 10,19 | 10,30 | +1,38% | 10,14 | 10,30 | 10,21 | 10,21 | 10,30 | 40 | 20.121.000 |
| 10/7/2024 | 10,04 | 10,16 | +0,79% | 9,98 | 10,16 | 10,08 | 10,06 | 10,18 | 85 | 16.534.600 |
| 9/7/2024 | 9,81 | 10,08 | +2,54% | 9,72 | 10,08 | 9,93 | 9,85 | 10,08 | 87 | 15.992.500 |
| 8/7/2024 | 10,07 | 9,83 | -2,67% | 9,73 | 10,07 | 9,82 | 9,74 | 9,84 | 168 | 47.434.800 |
| 5/7/2024 | 9,98 | 10,10 | +0,30% | 9,92 | 10,10 | 10,01 | 9,95 | 10,14 | 63 | 15.923.900 |
| 4/7/2024 | 9,93 | 10,07 | +0,70% | 9,87 | 10,09 | 10,01 | 10,04 | 10,08 | 127 | 25.647.000 |
| 3/7/2024 | 9,58 | 10,00 | +4,28% | 9,58 | 10,00 | 9,78 | 10,00 | 10,02 | 406 | 126.964.900 |
| 2/7/2024 | 9,44 | 9,59 | +0,52% | 9,35 | 9,59 | 9,47 | 9,45 | 9,59 | 81 | 16.115.600 |
| 1/7/2024 | 9,26 | 9,54 | +1,92% | 9,20 | 9,54 | 9,32 | 9,44 | 9,54 | 119 | 29.745.600 |
| 28/6/2024 | 9,47 | 9,36 | +0,11% | 9,20 | 9,49 | 9,28 | 9,27 | 9,36 | 127 | 53.195.000 |
| 27/6/2024 | 9,15 | 9,35 | +1,19% | 9,10 | 9,35 | 9,25 | 9,27 | 9,35 | 79 | 15.553.500 |
| 26/6/2024 | 8,98 | 9,24 | +0,22% | 8,98 | 9,24 | 9,11 | 9,10 | 9,25 | 103 | 36.355.200 |
| 25/6/2024 | 9,10 | 9,22 | +2,44% | 8,89 | 9,26 | 9,10 | 9,11 | 9,22 | 304 | 340.786.100 |
| 24/6/2024 | 8,55 | 9,00 | +4,29% | 8,49 | 9,00 | 8,69 | 8,79 | 9,00 | 115 | 38.248.600 |
| 21/6/2024 | 8,49 | 8,63 | +1,77% | 8,35 | 8,63 | 8,52 | 8,53 | 8,63 | 81 | 32.324.500 |
| 20/6/2024 | 8,22 | 8,48 | +5,08% | 8,11 | 8,48 | 8,18 | 8,41 | 8,49 | 341 | 136.194.200 |
| 19/6/2024 | 7,75 | 8,07 | +3,73% | 7,75 | 8,07 | 7,96 | 8,01 | 8,07 | 148 | 35.344.700 |
| 18/6/2024 | 7,78 | 7,78 | +0,52% | 7,72 | 7,89 | 7,76 | 7,78 | 7,80 | 107 | 29.809.000 |
| 17/6/2024 | 7,90 | 7,74 | -2,15% | 7,74 | 7,91 | 7,77 | 7,74 | 7,81 | 121 | 25.335.100 |
| 14/6/2024 | 7,92 | 7,91 | 0,00% | 7,86 | 7,93 | 7,90 | 7,86 | 7,91 | 68 | 34.231.900 |
| 13/6/2024 | 7,95 | 7,91 | -0,13% | 7,83 | 7,95 | 7,88 | 7,88 | 7,91 | 98 | 22.315.600 |
| 12/6/2024 | 7,99 | 7,92 | -0,75% | 7,92 | 8,13 | 8,01 | 7,92 | 7,99 | 102 | 22.294.100 |
| 11/6/2024 | 7,92 | 7,98 | +0,63% | 7,88 | 7,98 | 7,93 | 7,92 | 7,98 | 59 | 12.216.800 |
| 10/6/2024 | 8,01 | 7,93 | -2,10% | 7,85 | 8,02 | 7,91 | 7,92 | 7,93 | 236 | 38.210.400 |
| 7/6/2024 | 8,02 | 8,10 | -0,37% | 7,94 | 8,10 | 8,00 | 7,95 | 8,10 | 94 | 16.482.400 |
| 6/6/2024 | 7,84 | 8,13 | +3,44% | 7,84 | 8,13 | 8,03 | 8,02 | 8,13 | 77 | 13.016.000 |
| 5/6/2024 | 8,00 | 7,86 | -1,26% | 7,80 | 8,13 | 7,92 | 7,84 | 7,86 | 296 | 72.773.700 |
| 4/6/2024 | 8,12 | 7,96 | -3,28% | 7,95 | 8,12 | 8,01 | 7,96 | 8,06 | 177 | 42.533.600 |
| 3/6/2024 | 8,20 | 8,23 | +0,37% | 8,10 | 8,23 | 8,18 | 8,11 | 8,23 | 143 | 32.418.400 |
| 31/5/2024 | 8,39 | 8,20 | -2,26% | 8,20 | 8,39 | 8,22 | 8,20 | 8,28 | 156 | 23.773.100 |
| 29/5/2024 | 8,53 | 8,39 | -1,64% | 8,27 | 8,53 | 8,33 | 8,30 | 8,41 | 208 | 63.825.100 |
| 28/5/2024 | 8,79 | 8,53 | -1,84% | 8,50 | 8,79 | 8,59 | 8,53 | 8,59 | 188 | 44.526.500 |
| 27/5/2024 | 8,64 | 8,69 | +2,24% | 8,58 | 8,70 | 8,66 | 8,64 | 8,69 | 113 | 22.874.200 |
| 24/5/2024 | 8,65 | 8,50 | -1,51% | 8,50 | 8,72 | 8,58 | 8,49 | 8,50 | 183 | 80.491.600 |
| 23/5/2024 | 8,79 | 8,63 | -2,49% | 8,63 | 8,79 | 8,67 | 8,63 | 8,79 | 81 | 23.063.500 |
| 22/5/2024 | 8,75 | 8,85 | +0,80% | 8,58 | 8,85 | 8,66 | 8,67 | 8,86 | 144 | 65.767.900 |
| 21/5/2024 | 8,68 | 8,78 | 0,00% | 8,50 | 8,78 | 8,64 | 8,65 | 8,79 | 160 | 53.248.100 |
| 20/5/2024 | 8,82 | 8,78 | -0,45% | 8,61 | 8,82 | 8,70 | 8,65 | 8,78 | 133 | 41.428.500 |
| 17/5/2024 | 8,85 | 8,82 | -0,34% | 8,70 | 8,87 | 8,77 | 8,72 | 8,82 | 258 | 43.866.500 |
| 16/5/2024 | 8,88 | 8,85 | 0,00% | 8,62 | 8,91 | 8,79 | 8,75 | 8,85 | 348 | 66.367.800 |
| 15/5/2024 | 8,95 | 8,85 | -1,34% | 8,69 | 8,95 | 8,79 | 8,69 | 8,85 | 391 | 90.104.200 |
| 14/5/2024 | 8,84 | 8,97 | +0,11% | 8,69 | 8,97 | 8,78 | 8,80 | 8,97 | 333 | 94.809.800 |
| 13/5/2024 | 9,00 | 8,96 | -0,44% | 8,65 | 9,00 | 8,87 | 8,69 | 8,96 | 217 | 32.743.700 |
| 10/5/2024 | 9,23 | 9,00 | -2,81% | 8,96 | 9,25 | 9,03 | 8,98 | 9,00 | 87 | 16.898.400 |
| 9/5/2024 | 9,34 | 9,26 | -2,42% | 8,47 | 9,34 | 8,81 | 9,16 | 9,26 | 365 | 86.391.600 |
| 8/5/2024 | 9,60 | 9,49 | -1,15% | 9,25 | 9,60 | 9,36 | 9,31 | 9,49 | 109 | 16.864.200 |
| 7/5/2024 | 9,56 | 9,60 | 0,00% | 9,40 | 9,60 | 9,50 | 9,41 | 9,65 | 59 | 12.065.600 |
| 6/5/2024 | 9,50 | 9,60 | +1,05% | 9,40 | 9,60 | 9,51 | 9,50 | 9,60 | 70 | 16.369.000 |
| 3/5/2024 | 9,23 | 9,50 | +2,48% | 9,23 | 9,50 | 9,39 | 9,40 | 9,50 | 57 | 25.366.700 |
| 2/5/2024 | 9,07 | 9,27 | +1,53% | 9,01 | 9,27 | 9,13 | 9,15 | 9,27 | 43 | 9.045.500 |
| 30/4/2024 | 9,43 | 9,13 | -2,87% | 9,01 | 9,43 | 9,13 | 9,13 | 9,14 | 101 | 24.674.400 |
| 29/4/2024 | 9,48 | 9,40 | -0,84% | 9,25 | 9,51 | 9,37 | 9,40 | 9,44 | 108 | 32.051.000 |
| 26/4/2024 | 9,72 | 9,48 | -0,84% | 9,42 | 9,72 | 9,48 | 9,48 | 9,53 | 106 | 29.980.400 |
| 25/4/2024 | 9,84 | 9,56 | -4,11% | 9,38 | 9,84 | 9,52 | 9,41 | 9,56 | 150 | 37.437.100 |
| 24/4/2024 | 9,63 | 9,97 | +2,47% | 9,62 | 9,97 | 9,88 | 9,90 | 9,97 | 77 | 39.051.200 |
| 23/4/2024 | 9,75 | 9,73 | -0,51% | 9,50 | 9,75 | 9,58 | 9,58 | 9,73 | 117 | 27.701.000 |
| 22/4/2024 | 10,06 | 9,78 | -2,88% | 9,76 | 10,06 | 9,82 | 9,78 | 9,93 | 173 | 146.798.700 |
| 19/4/2024 | 10,19 | 10,07 | -1,18% | 9,94 | 10,23 | 10,05 | 10,07 | 10,09 | 114 | 21.713.800 |
| 18/4/2024 | 10,20 | 10,19 | -0,39% | 10,00 | 10,29 | 10,12 | 10,09 | 10,22 | 136 | 25.112.300 |
| 17/4/2024 | 10,45 | 10,23 | -1,25% | 10,23 | 10,50 | 10,34 | 10,22 | 10,31 | 95 | 30.531.000 |
| 16/4/2024 | 10,70 | 10,36 | -3,36% | 10,34 | 10,70 | 10,48 | 10,36 | 10,49 | 201 | 89.187.800 |
| 15/4/2024 | 10,87 | 10,72 | -2,37% | 10,72 | 10,93 | 10,80 | 10,72 | 10,75 | 82 | 14.484.400 |
| 12/4/2024 | 10,96 | 10,98 | -0,72% | 10,76 | 10,99 | 10,89 | 10,91 | 10,98 | 91 | 21.470.700 |
| 11/4/2024 | 11,07 | 11,06 | -1,16% | 10,97 | 11,11 | 11,05 | 11,02 | 11,06 | 74 | 15.367.800 |
| 10/4/2024 | 11,18 | 11,19 | -1,15% | 11,03 | 11,24 | 11,15 | 11,10 | 11,19 | 91 | 18.744.800 |
| 9/4/2024 | 10,93 | 11,32 | +3,57% | 10,92 | 11,32 | 11,04 | 11,15 | 11,32 | 132 | 159.999.600 |
| 8/4/2024 | 10,53 | 10,93 | +3,11% | 10,49 | 10,93 | 10,60 | 10,79 | 10,94 | 136 | 41.453.800 |
| 5/4/2024 | 10,55 | 10,60 | -0,19% | 10,43 | 10,60 | 10,53 | 10,43 | 10,61 | 91 | 25.811.800 |
| 4/4/2024 | 10,55 | 10,62 | -0,38% | 10,50 | 10,72 | 10,62 | 10,51 | 10,63 | 185 | 76.258.200 |
| 3/4/2024 | 10,48 | 10,66 | +0,76% | 10,34 | 10,66 | 10,48 | 10,35 | 10,66 | 102 | 35.741.200 |
| 2/4/2024 | 10,46 | 10,58 | +1,73% | 10,36 | 10,58 | 10,43 | 10,39 | 10,58 | 66 | 22.549.400 |
| 1/4/2024 | 10,71 | 10,40 | -3,53% | 10,40 | 10,76 | 10,59 | 10,40 | 10,52 | 261 | 109.189.800 |
| 28/3/2024 | 10,55 | 10,78 | +1,79% | 10,49 | 10,80 | 10,63 | 10,60 | 10,78 | 306 | 107.186.100 |
| 27/3/2024 | 10,68 | 10,59 | -0,66% | 10,53 | 10,69 | 10,56 | 10,55 | 10,65 | 152 | 68.239.900 |
| 26/3/2024 | 10,98 | 10,66 | -2,29% | 10,60 | 10,98 | 10,73 | 10,66 | 10,71 | 183 | 62.020.900 |
| 25/3/2024 | 10,90 | 10,91 | +0,37% | 10,81 | 10,96 | 10,90 | 10,91 | 10,99 | 45 | 12.976.500 |
| 22/3/2024 | 10,96 | 10,87 | -0,82% | 10,87 | 11,09 | 10,93 | 10,87 | 11,03 | 68 | 13.778.700 |
| 21/3/2024 | 11,29 | 10,96 | -3,86% | 10,96 | 11,29 | 11,07 | 10,96 | 11,20 | 219 | 35.426.700 |
| 20/3/2024 | 11,14 | 11,40 | +2,43% | 10,86 | 11,40 | 11,11 | 11,40 | 11,43 | 194 | 30.448.100 |
| 19/3/2024 | 11,44 | 11,13 | -2,62% | 11,13 | 11,44 | 11,24 | 11,13 | 11,33 | 208 | 42.056.700 |
| 18/3/2024 | 11,39 | 11,43 | +0,26% | 11,29 | 11,43 | 11,38 | 11,28 | 11,44 | 24 | 5.694.300 |
| 15/3/2024 | 11,23 | 11,40 | +1,15% | 11,14 | 11,40 | 11,25 | 11,21 | 11,40 | 40 | 9.789.400 |
| 14/3/2024 | 11,16 | 11,27 | -0,09% | 11,16 | 11,27 | 11,23 | 11,17 | 11,27 | 22 | 5.952.500 |
| 13/3/2024 | 11,02 | 11,28 | +1,17% | 10,75 | 11,28 | 11,04 | 11,06 | 11,28 | 74 | 27.725.900 |
| 12/3/2024 | 11,14 | 11,15 | +0,09% | 10,93 | 11,15 | 11,09 | 11,00 | 11,15 | 41 | 8.654.100 |
| 11/3/2024 | 11,04 | 11,14 | +0,63% | 10,90 | 11,14 | 11,02 | 10,90 | 11,14 | 23 | 6.395.400 |
| 8/3/2024 | 11,14 | 11,07 | -1,16% | 10,86 | 11,23 | 10,98 | 0,00 | 0,00 | 35 | 8.236.200 |
| 7/3/2024 | 10,98 | 11,20 | +3,99% | 10,87 | 11,20 | 11,10 | 10,75 | 11,20 | 21 | 8.662.000 |
| 6/3/2024 | 10,80 | 10,77 | -0,28% | 10,77 | 10,81 | 10,79 | 10,71 | 10,78 | 19 | 5.505.400 |
| 5/3/2024 | 10,66 | 10,80 | +0,47% | 10,66 | 10,80 | 10,78 | 10,70 | 10,80 | 11 | 2.371.700 |
| 4/3/2024 | 10,74 | 10,75 | +0,19% | 10,66 | 10,92 | 10,77 | 10,40 | 10,77 | 25 | 4.523.500 |
| 1/3/2024 | 10,67 | 10,73 | +0,66% | 10,64 | 10,77 | 10,73 | 10,62 | 10,73 | 27 | 8.155.600 |
| 29/2/2024 | 10,62 | 10,66 | +0,47% | 10,55 | 10,70 | 10,64 | 10,53 | 10,66 | 27 | 6.602.500 |
| 28/2/2024 | 10,78 | 10,61 | -0,47% | 10,58 | 10,80 | 10,72 | 10,61 | 10,76 | 38 | 8.045.500 |
| 27/2/2024 | 10,59 | 10,66 | +1,91% | 10,59 | 10,85 | 10,73 | 10,50 | 10,66 | 43 | 20.178.000 |
| 26/2/2024 | 10,51 | 10,46 | -1,04% | 10,46 | 10,64 | 10,55 | 10,46 | 10,60 | 22 | 5.380.500 |
| 23/2/2024 | 10,67 | 10,57 | -0,28% | 10,52 | 10,67 | 10,57 | 0,00 | 0,00 | 11 | 1.586.100 |
| 22/2/2024 | 10,63 | 10,60 | -0,28% | 10,59 | 10,70 | 10,64 | 10,56 | 10,60 | 34 | 7.980.900 |
| 21/2/2024 | 10,61 | 10,63 | +1,14% | 10,51 | 10,63 | 10,60 | 10,55 | 10,63 | 43 | 13.682.800 |
| 20/2/2024 | 10,79 | 10,51 | -3,93% | 10,45 | 10,79 | 10,58 | 10,51 | 10,68 | 123 | 32.386.600 |
| 19/2/2024 | 10,52 | 10,94 | +3,01% | 10,46 | 10,94 | 10,75 | 10,60 | 10,94 | 41 | 8.281.800 |
| 16/2/2024 | 10,44 | 10,62 | +1,53% | 10,35 | 10,70 | 10,56 | 10,54 | 10,64 | 59 | 10.353.300 |
| 15/2/2024 | 10,50 | 10,46 | -0,38% | 10,34 | 10,50 | 10,41 | 10,33 | 10,46 | 58 | 14.783.300 |
| 14/2/2024 | 10,52 | 10,50 | -0,19% | 10,38 | 10,68 | 10,47 | 10,38 | 10,50 | 43 | 8.483.100 |
| 9/2/2024 | 10,61 | 10,52 | -0,85% | 10,44 | 10,84 | 10,57 | 0,00 | 0,00 | 62 | 19.874.300 |
| 8/2/2024 | 11,12 | 10,61 | -3,81% | 10,52 | 11,25 | 10,76 | 10,61 | 10,63 | 119 | 27.869.100 |
| 7/2/2024 | 11,27 | 11,03 | -3,25% | 11,03 | 11,35 | 11,12 | 11,03 | 11,30 | 85 | 23.692.100 |
| 6/2/2024 | 11,30 | 11,40 | 0,00% | 11,26 | 11,40 | 11,35 | 11,31 | 11,40 | 36 | 13.961.200 |
| 5/2/2024 | 11,33 | 11,40 | +0,62% | 11,15 | 11,40 | 11,31 | 11,30 | 11,40 | 81 | 17.767.100 |
| 2/2/2024 | 11,23 | 11,33 | +0,27% | 11,10 | 11,48 | 11,24 | 11,14 | 11,37 | 182 | 31.724.300 |
| 1/2/2024 | 11,40 | 11,30 | -2,08% | 11,30 | 11,55 | 11,39 | 11,30 | 11,49 | 84 | 16.185.300 |
| 31/1/2024 | 11,30 | 11,54 | +0,61% | 11,30 | 11,60 | 11,50 | 11,42 | 11,55 | 84 | 30.956.100 |
| 30/1/2024 | 11,10 | 11,47 | +1,96% | 11,07 | 11,53 | 11,33 | 11,47 | 11,48 | 84 | 17.916.600 |
| 29/1/2024 | 11,42 | 11,25 | -2,60% | 11,15 | 11,42 | 11,24 | 11,16 | 11,25 | 103 | 46.435.000 |
| 26/1/2024 | 11,31 | 11,55 | +1,40% | 11,20 | 11,55 | 11,42 | 11,25 | 11,55 | 101 | 39.514.600 |
| 25/1/2024 | 11,39 | 11,39 | +1,15% | 11,22 | 11,39 | 11,30 | 11,25 | 11,39 | 81 | 23.747.100 |
| 24/1/2024 | 11,50 | 11,26 | -2,17% | 11,21 | 11,50 | 11,28 | 11,25 | 11,38 | 105 | 42.427.800 |
| 23/1/2024 | 11,06 | 11,51 | +2,58% | 10,92 | 11,51 | 11,31 | 11,18 | 11,51 | 96 | 26.481.500 |
| 22/1/2024 | 11,42 | 11,22 | -1,75% | 10,93 | 11,45 | 11,19 | 10,96 | 11,22 | 101 | 41.410.100 |