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.
RCSL3 - RECRUSUL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,70 | 4,61 | -2,95% | 4,36 | 4,80 | 4,58 | 4,60 | 4,61 | 5.099 | 1.377.470.100 |
| 20/1/2025 | 4,72 | 4,75 | +1,06% | 4,51 | 4,98 | 4,70 | 4,74 | 4,75 | 7.015 | 2.238.253.200 |
| 17/1/2025 | 4,91 | 4,70 | -2,89% | 4,56 | 4,98 | 4,68 | 4,70 | 4,71 | 7.453 | 1.825.452.400 |
| 16/1/2025 | 4,85 | 4,84 | +0,21% | 4,84 | 5,07 | 4,92 | 4,84 | 4,87 | 4.383 | 942.927.900 |
| 15/1/2025 | 4,90 | 4,83 | -0,41% | 4,71 | 5,23 | 4,90 | 4,82 | 4,83 | 5.319 | 1.199.847.900 |
| 14/1/2025 | 4,68 | 4,85 | +4,08% | 4,60 | 4,92 | 4,76 | 4,85 | 4,92 | 5.943 | 1.313.470.000 |
| 13/1/2025 | 4,85 | 4,66 | -3,32% | 4,51 | 4,95 | 4,72 | 4,66 | 4,67 | 4.348 | 898.905.500 |
| 10/1/2025 | 4,69 | 4,82 | +4,33% | 4,49 | 5,04 | 4,83 | 4,82 | 4,86 | 6.588 | 1.149.073.900 |
| 9/1/2025 | 4,54 | 4,62 | +2,67% | 4,25 | 4,83 | 4,63 | 4,62 | 4,68 | 6.469 | 1.898.033.300 |
| 8/1/2025 | 4,44 | 4,50 | +0,45% | 4,22 | 5,03 | 4,62 | 4,50 | 4,60 | 7.950 | 1.886.413.000 |
| 7/1/2025 | 4,41 | 4,48 | +3,23% | 4,21 | 4,64 | 4,44 | 4,47 | 4,52 | 4.298 | 955.985.100 |
| 6/1/2025 | 5,66 | 4,34 | -19,63% | 4,22 | 6,05 | 5,06 | 4,33 | 4,34 | 5.499 | 1.331.414.700 |
| 3/1/2025 | 5,36 | 5,40 | +0,19% | 5,15 | 5,71 | 5,43 | 5,39 | 5,40 | 3.748 | 945.218.900 |
| 2/1/2025 | 6,42 | 5,39 | -15,78% | 5,28 | 6,56 | 5,70 | 5,38 | 5,41 | 4.975 | 1.825.543.400 |
| 30/12/2024 | 6,62 | 6,40 | -1,54% | 6,00 | 6,90 | 6,54 | 6,39 | 6,40 | 4.110 | 1.794.733.600 |
| 27/12/2024 | 6,57 | 6,50 | +0,15% | 6,30 | 8,21 | 7,43 | 6,49 | 6,50 | 6.895 | 2.691.779.400 |
| 26/12/2024 | 5,64 | 6,49 | +15,89% | 5,55 | 6,50 | 6,15 | 6,49 | 6,50 | 6.465 | 1.602.641.900 |
| 23/12/2024 | 5,41 | 5,60 | +3,90% | 5,07 | 5,85 | 5,55 | 5,59 | 5,60 | 5.211 | 1.082.954.800 |
| 20/12/2024 | 5,15 | 5,39 | +6,73% | 5,12 | 5,41 | 5,34 | 5,39 | 5,42 | 1.982 | 366.015.600 |
| 19/12/2024 | 5,31 | 5,05 | -3,63% | 4,82 | 5,34 | 5,00 | 5,04 | 5,05 | 2.819 | 672.165.400 |
| 18/12/2024 | 5,47 | 5,24 | -2,06% | 5,24 | 5,60 | 5,40 | 5,23 | 5,24 | 3.840 | 850.754.000 |
| 17/12/2024 | 5,28 | 5,35 | +1,13% | 5,27 | 5,59 | 5,41 | 5,34 | 5,35 | 4.563 | 1.077.571.900 |
| 16/12/2024 | 5,49 | 5,29 | -2,40% | 5,19 | 5,63 | 5,39 | 5,28 | 5,29 | 5.724 | 1.276.374.900 |
| 13/12/2024 | 5,16 | 5,42 | +5,65% | 5,13 | 5,50 | 5,33 | 5,42 | 5,43 | 2.661 | 635.997.900 |
| 12/12/2024 | 5,27 | 5,13 | -0,58% | 4,85 | 5,36 | 5,13 | 5,12 | 5,13 | 7.948 | 2.084.676.600 |
| 11/12/2024 | 5,10 | 5,16 | +2,38% | 5,05 | 5,34 | 5,20 | 5,16 | 5,18 | 4.553 | 1.099.159.600 |
| 10/12/2024 | 5,11 | 5,04 | +0,20% | 5,00 | 5,26 | 5,14 | 5,04 | 5,05 | 2.840 | 831.083.000 |
| 9/12/2024 | 5,02 | 5,03 | +1,21% | 5,00 | 5,36 | 5,17 | 5,02 | 5,03 | 7.233 | 1.642.604.300 |
| 6/12/2024 | 4,62 | 4,97 | +7,58% | 4,60 | 5,14 | 4,83 | 4,96 | 4,97 | 10.638 | 3.259.769.900 |
| 5/12/2024 | 5,31 | 4,62 | -11,32% | 4,53 | 5,44 | 4,82 | 4,62 | 4,64 | 8.094 | 2.560.181.300 |
| 4/12/2024 | 4,98 | 5,21 | +6,33% | 4,88 | 5,58 | 5,25 | 5,20 | 5,21 | 8.441 | 1.986.277.300 |
| 3/12/2024 | 5,00 | 4,90 | 0,00% | 4,88 | 5,62 | 5,20 | 4,89 | 4,90 | 5.838 | 1.575.784.200 |
| 2/12/2024 | 4,49 | 4,90 | +9,87% | 4,20 | 4,90 | 4,51 | 4,89 | 4,90 | 7.233 | 2.471.326.700 |
| 29/11/2024 | 4,48 | 4,46 | +1,13% | 4,27 | 4,54 | 4,46 | 4,45 | 4,46 | 6.143 | 1.532.916.400 |
| 28/11/2024 | 4,17 | 4,41 | +7,04% | 4,16 | 4,49 | 4,37 | 4,40 | 4,41 | 4.781 | 961.063.400 |
| 27/11/2024 | 4,20 | 4,12 | -0,72% | 3,98 | 4,33 | 4,12 | 4,12 | 4,16 | 2.669 | 428.255.200 |
| 26/11/2024 | 4,19 | 4,15 | +0,73% | 4,06 | 4,26 | 4,18 | 4,15 | 4,22 | 2.027 | 448.858.500 |
| 25/11/2024 | 4,15 | 4,12 | +0,24% | 4,11 | 4,20 | 4,13 | 4,10 | 4,12 | 385 | 63.226.000 |
| 22/11/2024 | 4,12 | 4,11 | +0,98% | 4,06 | 4,17 | 4,09 | 4,11 | 4,15 | 1.241 | 407.987.100 |
| 21/11/2024 | 4,10 | 4,07 | -0,73% | 4,00 | 4,15 | 4,06 | 4,05 | 4,07 | 1.877 | 663.153.600 |
| 19/11/2024 | 3,87 | 4,10 | +3,54% | 3,87 | 4,10 | 3,97 | 4,05 | 4,12 | 1.320 | 285.464.800 |
| 18/11/2024 | 3,95 | 3,96 | 0,00% | 3,84 | 3,98 | 3,87 | 3,92 | 3,96 | 491 | 78.430.600 |
| 14/11/2024 | 3,99 | 3,96 | -0,25% | 3,92 | 4,04 | 3,96 | 3,95 | 3,96 | 1.111 | 387.310.400 |
| 13/11/2024 | 3,96 | 3,97 | +0,76% | 3,93 | 3,99 | 3,96 | 3,97 | 3,99 | 665 | 128.396.500 |
| 12/11/2024 | 4,18 | 3,94 | -5,06% | 3,88 | 4,19 | 3,98 | 3,94 | 3,96 | 2.312 | 650.867.000 |
| 11/11/2024 | 4,28 | 4,15 | -1,66% | 4,15 | 4,30 | 4,20 | 4,14 | 4,15 | 1.298 | 260.040.400 |
| 8/11/2024 | 4,26 | 4,22 | 0,00% | 4,17 | 4,30 | 4,22 | 4,22 | 4,25 | 2.405 | 435.812.200 |
| 7/11/2024 | 4,18 | 4,22 | +2,18% | 4,03 | 4,29 | 4,15 | 4,21 | 4,22 | 2.728 | 683.946.500 |
| 6/11/2024 | 4,10 | 4,13 | -0,48% | 3,93 | 4,19 | 4,09 | 4,13 | 4,19 | 2.285 | 470.972.800 |
| 5/11/2024 | 3,95 | 4,15 | +5,60% | 3,91 | 4,15 | 4,02 | 4,15 | 4,17 | 2.077 | 381.675.900 |
| 4/11/2024 | 3,92 | 3,93 | +2,88% | 3,85 | 4,04 | 3,91 | 3,93 | 3,96 | 2.006 | 499.031.000 |
| 1/11/2024 | 3,84 | 3,82 | +1,33% | 3,74 | 3,89 | 3,81 | 3,81 | 3,82 | 1.464 | 276.863.000 |
| 31/10/2024 | 4,02 | 3,77 | -6,68% | 3,77 | 4,10 | 3,95 | 3,76 | 3,80 | 2.527 | 656.549.500 |
| 30/10/2024 | 3,85 | 4,04 | +6,32% | 3,74 | 4,06 | 3,85 | 4,01 | 4,04 | 1.114 | 307.742.600 |
| 29/10/2024 | 4,03 | 3,80 | -5,24% | 3,72 | 4,07 | 3,85 | 3,80 | 3,81 | 2.022 | 575.193.900 |
| 28/10/2024 | 4,09 | 4,01 | -1,47% | 3,98 | 4,14 | 4,04 | 4,00 | 4,01 | 1.509 | 285.901.800 |
| 25/10/2024 | 4,29 | 4,07 | -3,33% | 4,02 | 4,29 | 4,16 | 4,06 | 4,07 | 1.193 | 430.586.800 |
| 24/10/2024 | 4,23 | 4,21 | +1,20% | 4,14 | 4,25 | 4,19 | 4,20 | 4,21 | 677 | 143.554.500 |
| 23/10/2024 | 4,22 | 4,16 | +0,97% | 4,13 | 4,27 | 4,19 | 4,16 | 4,17 | 928 | 168.085.700 |
| 22/10/2024 | 4,32 | 4,12 | -3,51% | 4,10 | 4,35 | 4,24 | 4,12 | 4,16 | 1.170 | 259.167.400 |
| 21/10/2024 | 4,32 | 4,27 | -0,70% | 4,22 | 4,41 | 4,28 | 4,26 | 4,30 | 908 | 261.502.300 |
| 18/10/2024 | 4,30 | 4,30 | +0,23% | 4,19 | 4,38 | 4,28 | 4,29 | 4,30 | 1.014 | 326.931.000 |
| 17/10/2024 | 4,55 | 4,29 | -4,67% | 4,29 | 4,62 | 4,44 | 4,29 | 4,33 | 1.706 | 424.700.200 |
| 16/10/2024 | 4,51 | 4,50 | -1,53% | 4,46 | 4,62 | 4,52 | 4,49 | 4,50 | 1.141 | 227.692.200 |
| 15/10/2024 | 4,66 | 4,57 | 0,00% | 4,41 | 4,69 | 4,56 | 4,56 | 4,57 | 2.382 | 447.525.900 |
| 14/10/2024 | 4,57 | 4,57 | +0,88% | 4,57 | 4,71 | 4,62 | 4,57 | 4,60 | 1.239 | 278.030.200 |
| 11/10/2024 | 4,64 | 4,53 | -3,41% | 4,24 | 4,69 | 4,40 | 4,52 | 4,53 | 2.846 | 636.029.700 |
| 10/10/2024 | 4,80 | 4,69 | -0,21% | 4,60 | 4,90 | 4,74 | 4,66 | 4,69 | 3.385 | 637.438.700 |
| 9/10/2024 | 4,70 | 4,70 | +0,21% | 4,68 | 4,85 | 4,75 | 4,68 | 4,70 | 1.490 | 285.589.100 |
| 8/10/2024 | 4,80 | 4,69 | -4,09% | 4,69 | 4,90 | 4,77 | 4,68 | 4,69 | 1.905 | 516.962.900 |
| 7/10/2024 | 4,71 | 4,89 | +4,04% | 4,63 | 4,92 | 4,76 | 4,86 | 4,89 | 2.481 | 815.284.500 |
| 4/10/2024 | 4,60 | 4,70 | +3,07% | 4,50 | 4,78 | 4,62 | 4,70 | 4,71 | 2.736 | 855.653.900 |
| 3/10/2024 | 5,83 | 4,56 | -20,14% | 4,48 | 5,93 | 4,89 | 4,56 | 4,57 | 7.062 | 2.082.304.800 |
| 2/10/2024 | 5,10 | 5,71 | +11,74% | 5,03 | 5,80 | 5,42 | 5,71 | 5,72 | 6.533 | 1.368.466.100 |
| 1/10/2024 | 5,18 | 5,11 | 0,00% | 5,03 | 5,32 | 5,16 | 5,11 | 5,12 | 3.313 | 705.517.400 |
| 30/9/2024 | 5,01 | 5,11 | -9,40% | 4,83 | 5,22 | 5,05 | 5,11 | 5,15 | 3.929 | 860.907.000 |
| 26/9/2024 | 5,90 | 5,64 | +2,55% | 5,41 | 6,05 | 5,69 | 5,64 | 5,65 | 5.592 | 1.445.102.800 |
| 25/9/2024 | 5,27 | 5,50 | +10,00% | 4,84 | 5,50 | 5,15 | 5,29 | 5,50 | 2.809 | 695.451.900 |
| 24/9/2024 | 4,79 | 5,00 | +7,53% | 4,76 | 5,07 | 4,87 | 5,00 | 5,01 | 2.058 | 541.483.400 |
| 23/9/2024 | 4,85 | 4,65 | -4,91% | 4,40 | 4,85 | 4,58 | 4,64 | 4,65 | 2.683 | 719.046.100 |
| 20/9/2024 | 5,92 | 4,89 | -16,98% | 4,80 | 6,17 | 5,45 | 4,86 | 4,89 | 3.191 | 660.013.400 |
| 19/9/2024 | 6,69 | 5,89 | -11,96% | 5,26 | 6,91 | 6,10 | 5,88 | 5,89 | 5.863 | 1.406.780.200 |
| 18/9/2024 | 6,68 | 6,69 | -1,76% | 6,24 | 6,97 | 6,68 | 6,69 | 6,73 | 5.924 | 1.620.394.600 |
| 17/9/2024 | 7,65 | 6,81 | -11,44% | 6,81 | 7,96 | 7,39 | 6,81 | 6,82 | 6.479 | 1.887.940.300 |
| 16/9/2024 | 7,47 | 7,69 | +4,63% | 7,40 | 7,93 | 7,72 | 7,68 | 7,69 | 5.031 | 1.607.551.500 |
| 13/9/2024 | 7,81 | 7,35 | -5,89% | 6,87 | 7,86 | 7,42 | 7,34 | 7,35 | 3.433 | 988.605.500 |
| 12/9/2024 | 7,80 | 7,81 | +0,13% | 7,70 | 8,16 | 7,90 | 7,81 | 7,85 | 5.250 | 1.756.507.000 |
| 11/9/2024 | 7,60 | 7,80 | +4,84% | 7,43 | 8,25 | 7,84 | 7,79 | 7,80 | 5.656 | 1.581.585.800 |
| 10/9/2024 | 7,82 | 7,44 | -6,53% | 7,07 | 8,50 | 7,97 | 7,43 | 7,44 | 4.970 | 1.448.320.700 |
| 9/9/2024 | 7,61 | 7,96 | +5,29% | 7,61 | 8,57 | 8,12 | 7,95 | 7,96 | 6.627 | 2.122.214.200 |
| 6/9/2024 | 6,51 | 7,56 | +17,21% | 6,40 | 7,75 | 7,04 | 7,56 | 7,60 | 6.622 | 1.952.333.300 |
| 5/9/2024 | 5,71 | 6,45 | +13,36% | 5,70 | 6,66 | 6,21 | 6,44 | 6,45 | 4.535 | 1.063.824.200 |
| 4/9/2024 | 5,17 | 5,69 | +13,80% | 5,17 | 6,11 | 5,60 | 5,68 | 5,69 | 2.884 | 618.644.900 |
| 3/9/2024 | 6,63 | 5,00 | -23,90% | 4,87 | 7,14 | 5,60 | 5,00 | 5,10 | 2.907 | 850.343.600 |
| 2/9/2024 | 4,82 | 6,57 | +39,79% | 4,81 | 6,89 | 6,13 | 6,56 | 6,57 | 6.753 | 1.546.318.300 |
| 30/8/2024 | 4,31 | 4,70 | +9,56% | 4,24 | 4,88 | 4,60 | 4,70 | 4,78 | 5.006 | 906.815.300 |
| 29/8/2024 | 4,08 | 4,29 | +5,15% | 4,08 | 4,39 | 4,23 | 4,24 | 4,29 | 3.126 | 605.092.100 |
| 28/8/2024 | 4,07 | 4,08 | +2,00% | 3,74 | 4,18 | 4,02 | 4,06 | 4,08 | 2.027 | 271.733.300 |
| 27/8/2024 | 3,87 | 4,00 | +5,26% | 3,47 | 4,20 | 3,90 | 4,00 | 4,08 | 5.132 | 766.347.600 |
| 26/8/2024 | 3,59 | 3,80 | +5,56% | 3,58 | 3,91 | 3,73 | 3,80 | 3,85 | 2.995 | 408.271.600 |
| 23/8/2024 | 3,35 | 3,60 | +11,46% | 3,35 | 3,78 | 3,57 | 3,60 | 3,63 | 3.962 | 392.534.200 |
| 22/8/2024 | 3,20 | 3,23 | -1,22% | 3,14 | 3,49 | 3,32 | 3,23 | 3,24 | 2.949 | 255.254.300 |
| 21/8/2024 | 3,15 | 3,27 | +4,81% | 3,14 | 3,52 | 3,28 | 3,27 | 3,36 | 3.651 | 428.779.900 |
| 20/8/2024 | 2,93 | 3,12 | +6,12% | 2,93 | 3,20 | 3,08 | 3,12 | 3,17 | 2.840 | 329.497.900 |
| 19/8/2024 | 2,86 | 2,94 | +5,00% | 2,84 | 2,96 | 2,90 | 2,93 | 2,94 | 1.446 | 125.534.200 |
| 16/8/2024 | 2,80 | 2,80 | -0,36% | 2,77 | 2,88 | 2,82 | 2,80 | 2,85 | 1.148 | 105.555.200 |
| 15/8/2024 | 2,93 | 2,81 | -3,44% | 2,74 | 2,93 | 2,79 | 2,78 | 2,81 | 946 | 66.344.600 |
| 14/8/2024 | 2,99 | 2,91 | -2,02% | 2,88 | 3,00 | 2,91 | 2,91 | 2,93 | 497 | 41.150.400 |
| 13/8/2024 | 2,97 | 2,97 | +1,02% | 2,94 | 3,01 | 2,98 | 2,95 | 2,97 | 499 | 28.366.500 |
| 12/8/2024 | 3,05 | 2,94 | -2,65% | 2,94 | 3,06 | 2,99 | 2,94 | 2,98 | 903 | 86.453.200 |
| 9/8/2024 | 3,05 | 3,02 | +0,67% | 2,97 | 3,13 | 3,02 | 3,02 | 3,03 | 2.203 | 217.277.500 |
| 8/8/2024 | 2,96 | 3,00 | +1,69% | 2,92 | 3,10 | 3,01 | 3,00 | 3,05 | 2.619 | 261.471.600 |
| 7/8/2024 | 2,90 | 2,95 | +1,03% | 2,84 | 2,97 | 2,91 | 2,91 | 2,95 | 330 | 24.241.200 |
| 6/8/2024 | 2,72 | 2,92 | +6,18% | 2,65 | 2,97 | 2,83 | 2,89 | 2,92 | 1.070 | 132.270.500 |
| 5/8/2024 | 2,65 | 2,75 | +3,77% | 2,50 | 2,79 | 2,70 | 2,73 | 2,75 | 291 | 39.299.400 |
| 2/8/2024 | 2,81 | 2,65 | -5,36% | 2,65 | 2,81 | 2,71 | 2,65 | 2,76 | 142 | 26.622.700 |
| 1/8/2024 | 2,83 | 2,80 | 0,00% | 2,76 | 2,83 | 2,78 | 2,78 | 2,80 | 67 | 8.755.900 |
| 31/7/2024 | 2,86 | 2,80 | -0,36% | 2,80 | 2,86 | 2,81 | 2,80 | 2,81 | 50 | 4.756.100 |
| 30/7/2024 | 2,84 | 2,81 | -0,35% | 2,79 | 2,87 | 2,82 | 2,81 | 2,83 | 255 | 31.845.700 |
| 29/7/2024 | 2,94 | 2,82 | -5,37% | 2,80 | 2,95 | 2,84 | 2,82 | 2,84 | 239 | 31.051.900 |
| 26/7/2024 | 2,89 | 2,98 | +3,11% | 2,82 | 2,98 | 2,93 | 2,91 | 2,98 | 90 | 11.952.700 |
| 25/7/2024 | 2,84 | 2,89 | +1,76% | 2,77 | 2,89 | 2,83 | 2,86 | 2,89 | 137 | 22.528.700 |
| 24/7/2024 | 2,79 | 2,84 | +0,71% | 2,76 | 2,92 | 2,82 | 2,81 | 2,84 | 508 | 57.873.500 |
| 23/7/2024 | 2,88 | 2,82 | -3,75% | 2,78 | 2,97 | 2,87 | 2,81 | 2,82 | 518 | 86.475.100 |
| 22/7/2024 | 2,82 | 2,93 | +2,81% | 2,78 | 2,95 | 2,90 | 2,87 | 2,94 | 751 | 134.861.400 |
| 19/7/2024 | 2,73 | 2,85 | +4,01% | 2,67 | 2,86 | 2,72 | 2,85 | 2,88 | 308 | 30.939.700 |
| 18/7/2024 | 2,85 | 2,74 | -2,84% | 2,72 | 2,85 | 2,76 | 2,74 | 2,77 | 341 | 62.718.600 |
| 17/7/2024 | 2,93 | 2,82 | -2,76% | 2,82 | 2,96 | 2,86 | 2,82 | 2,85 | 262 | 62.062.900 |
| 16/7/2024 | 3,01 | 2,90 | -3,33% | 2,86 | 3,02 | 2,91 | 2,89 | 2,90 | 474 | 108.890.100 |
| 15/7/2024 | 3,04 | 3,00 | -0,33% | 2,95 | 3,04 | 3,00 | 2,99 | 3,00 | 246 | 34.336.200 |
| 12/7/2024 | 3,00 | 3,01 | +0,33% | 2,95 | 3,03 | 2,99 | 2,95 | 3,01 | 123 | 21.762.400 |
| 11/7/2024 | 3,17 | 3,00 | -4,46% | 3,00 | 3,22 | 3,11 | 3,00 | 3,03 | 478 | 91.474.900 |
| 10/7/2024 | 3,13 | 3,14 | -0,32% | 3,02 | 3,17 | 3,11 | 3,14 | 3,15 | 661 | 111.398.700 |
| 9/7/2024 | 3,13 | 3,15 | +1,94% | 3,06 | 3,19 | 3,14 | 3,14 | 3,15 | 1.196 | 133.982.500 |
| 8/7/2024 | 2,94 | 3,09 | +5,10% | 2,91 | 3,09 | 3,00 | 3,09 | 3,10 | 996 | 178.183.600 |
| 5/7/2024 | 2,80 | 2,94 | +5,00% | 2,78 | 2,98 | 2,87 | 2,94 | 2,98 | 921 | 137.170.300 |
| 4/7/2024 | 2,84 | 2,80 | 0,00% | 2,78 | 2,96 | 2,87 | 2,80 | 2,82 | 833 | 125.596.700 |
| 3/7/2024 | 2,78 | 2,80 | +1,82% | 2,76 | 2,84 | 2,79 | 2,80 | 2,81 | 270 | 38.263.100 |
| 2/7/2024 | 2,83 | 2,75 | -1,79% | 2,74 | 2,83 | 2,76 | 2,75 | 2,76 | 111 | 20.115.900 |
| 1/7/2024 | 2,83 | 2,80 | -1,06% | 2,79 | 2,88 | 2,83 | 2,79 | 2,80 | 190 | 21.692.200 |
| 28/6/2024 | 2,85 | 2,83 | 0,00% | 2,77 | 2,86 | 2,82 | 2,82 | 2,83 | 355 | 62.666.800 |
| 27/6/2024 | 3,05 | 2,83 | -5,67% | 2,73 | 3,17 | 2,89 | 2,82 | 2,83 | 1.451 | 226.722.400 |
| 26/6/2024 | 2,98 | 3,00 | +1,69% | 2,94 | 3,15 | 3,04 | 3,00 | 3,10 | 1.863 | 232.879.000 |
| 25/6/2024 | 2,82 | 2,95 | +2,08% | 2,82 | 3,03 | 2,93 | 2,94 | 2,96 | 1.118 | 105.575.700 |
| 24/6/2024 | 2,86 | 2,89 | +1,76% | 2,83 | 2,95 | 2,89 | 2,89 | 2,91 | 790 | 119.489.200 |
| 21/6/2024 | 2,85 | 2,84 | +0,71% | 2,79 | 2,97 | 2,88 | 2,84 | 2,86 | 506 | 65.633.300 |
| 20/6/2024 | 3,24 | 2,82 | -11,04% | 2,70 | 3,36 | 2,95 | 2,79 | 2,82 | 1.454 | 176.966.600 |
| 19/6/2024 | 2,98 | 3,17 | +7,46% | 2,96 | 3,21 | 3,12 | 3,17 | 3,18 | 1.489 | 176.897.200 |
| 18/6/2024 | 3,19 | 2,95 | -5,75% | 2,93 | 3,25 | 3,02 | 2,95 | 3,00 | 838 | 155.347.800 |
| 17/6/2024 | 3,45 | 3,13 | -10,06% | 3,12 | 3,49 | 3,33 | 3,13 | 3,14 | 1.837 | 223.580.900 |
| 14/6/2024 | 3,70 | 3,48 | -8,18% | 3,46 | 3,73 | 3,54 | 3,48 | 3,49 | 640 | 110.640.200 |
| 13/6/2024 | 3,79 | 3,79 | +0,53% | 3,67 | 3,88 | 3,76 | 3,79 | 3,80 | 1.075 | 159.200.000 |
| 12/6/2024 | 3,99 | 3,77 | -5,99% | 3,61 | 4,09 | 3,80 | 3,77 | 3,78 | 1.993 | 341.315.000 |
| 11/6/2024 | 4,20 | 4,01 | -4,52% | 3,93 | 4,22 | 4,02 | 4,00 | 4,01 | 1.074 | 257.502.900 |
| 10/6/2024 | 4,36 | 4,20 | -1,64% | 4,19 | 4,53 | 4,27 | 4,20 | 4,23 | 1.025 | 187.376.800 |
| 7/6/2024 | 4,29 | 4,27 | 0,00% | 4,18 | 4,45 | 4,26 | 4,27 | 4,28 | 1.351 | 197.593.900 |
| 6/6/2024 | 5,29 | 4,27 | -18,04% | 4,21 | 5,49 | 4,91 | 4,26 | 4,27 | 2.787 | 653.240.300 |
| 5/6/2024 | 5,11 | 5,21 | +2,96% | 5,06 | 5,55 | 5,31 | 5,21 | 5,23 | 2.783 | 511.054.300 |
| 4/6/2024 | 4,73 | 5,06 | +8,12% | 4,73 | 5,20 | 4,98 | 5,06 | 5,08 | 3.226 | 598.874.100 |
| 3/6/2024 | 4,58 | 4,68 | +3,08% | 4,52 | 5,10 | 4,76 | 4,67 | 4,68 | 2.804 | 545.148.900 |
| 31/5/2024 | 4,74 | 4,54 | +281,51% | 4,16 | 4,90 | 4,40 | 4,54 | 4,55 | 2.326 | 369.017.900 |
| 29/5/2024 | 1,17 | 1,19 | +2,59% | 1,14 | 1,33 | 1,22 | 1,19 | 1,20 | 4.410 | 420.876.700 |
| 28/5/2024 | 1,67 | 1,16 | -31,36% | 1,13 | 1,70 | 1,35 | 1,16 | 1,17 | 4.511 | 850.247.000 |
| 27/5/2024 | 1,65 | 1,69 | +3,68% | 1,65 | 1,77 | 1,71 | 1,69 | 1,70 | 2.473 | 275.201.100 |
| 24/5/2024 | 1,69 | 1,63 | -4,68% | 1,63 | 1,69 | 1,64 | 1,63 | 1,64 | 759 | 99.398.900 |
| 23/5/2024 | 1,83 | 1,71 | -5,52% | 1,69 | 1,83 | 1,72 | 1,71 | 1,72 | 1.121 | 174.140.900 |
| 22/5/2024 | 1,83 | 1,81 | 0,00% | 1,77 | 1,86 | 1,80 | 1,81 | 1,82 | 1.602 | 165.800.800 |
| 21/5/2024 | 1,82 | 1,81 | +1,69% | 1,80 | 1,87 | 1,83 | 1,81 | 1,82 | 2.982 | 278.218.500 |
| 20/5/2024 | 1,72 | 1,78 | +4,09% | 1,72 | 1,80 | 1,76 | 1,78 | 1,79 | 2.875 | 321.951.900 |
| 17/5/2024 | 1,72 | 1,71 | -1,16% | 1,71 | 1,74 | 1,71 | 1,71 | 1,72 | 1.163 | 133.904.900 |
| 16/5/2024 | 1,70 | 1,73 | +2,98% | 1,69 | 1,75 | 1,72 | 1,72 | 1,74 | 1.547 | 207.803.600 |
| 15/5/2024 | 1,68 | 1,68 | -1,18% | 1,65 | 1,71 | 1,68 | 1,67 | 1,68 | 1.032 | 137.504.000 |
| 14/5/2024 | 1,78 | 1,70 | -2,86% | 1,66 | 1,85 | 1,75 | 1,70 | 1,71 | 3.180 | 461.827.600 |
| 13/5/2024 | 1,75 | 1,75 | +0,57% | 1,70 | 1,78 | 1,74 | 1,75 | 1,76 | 2.619 | 313.572.900 |
| 10/5/2024 | 1,74 | 1,74 | +2,35% | 1,70 | 1,78 | 1,73 | 1,74 | 1,75 | 2.692 | 430.325.200 |
| 9/5/2024 | 1,67 | 1,70 | +3,66% | 1,65 | 1,75 | 1,69 | 1,70 | 1,71 | 3.056 | 428.663.400 |
| 8/5/2024 | 1,63 | 1,64 | +0,61% | 1,63 | 1,65 | 1,63 | 1,64 | 1,65 | 947 | 114.697.900 |
| 7/5/2024 | 1,63 | 1,63 | +1,24% | 1,63 | 1,66 | 1,63 | 1,63 | 1,64 | 1.293 | 192.956.400 |
| 6/5/2024 | 1,63 | 1,61 | 0,00% | 1,61 | 1,65 | 1,62 | 1,60 | 1,61 | 1.648 | 260.945.200 |
| 3/5/2024 | 1,62 | 1,61 | 0,00% | 1,61 | 1,65 | 1,62 | 1,60 | 1,61 | 2.047 | 245.520.000 |
| 2/5/2024 | 1,58 | 1,61 | +2,55% | 1,58 | 1,64 | 1,61 | 1,61 | 1,62 | 2.133 | 240.096.900 |
| 30/4/2024 | 1,61 | 1,57 | -3,09% | 1,55 | 1,62 | 1,57 | 1,57 | 1,58 | 1.621 | 219.218.200 |
| 29/4/2024 | 1,57 | 1,62 | +3,18% | 1,57 | 1,64 | 1,61 | 1,62 | 1,63 | 2.015 | 213.243.800 |
| 26/4/2024 | 1,57 | 1,57 | 0,00% | 1,55 | 1,61 | 1,57 | 1,57 | 1,58 | 1.369 | 178.450.400 |
| 25/4/2024 | 1,56 | 1,57 | +1,29% | 1,55 | 1,61 | 1,57 | 1,57 | 1,61 | 1.409 | 201.065.600 |
| 24/4/2024 | 1,55 | 1,55 | +0,65% | 1,53 | 1,56 | 1,54 | 1,55 | 1,56 | 1.732 | 208.343.100 |
| 23/4/2024 | 1,60 | 1,54 | -3,75% | 1,54 | 1,61 | 1,56 | 1,54 | 1,55 | 679 | 98.953.800 |
| 22/4/2024 | 1,56 | 1,60 | +4,58% | 1,53 | 1,61 | 1,57 | 1,60 | 1,61 | 1.139 | 162.765.800 |
| 19/4/2024 | 1,44 | 1,53 | +6,99% | 1,42 | 1,54 | 1,48 | 1,52 | 1,53 | 1.371 | 167.856.800 |
| 18/4/2024 | 1,55 | 1,43 | -7,74% | 1,41 | 1,55 | 1,46 | 1,42 | 1,43 | 1.386 | 152.988.100 |
| 17/4/2024 | 1,57 | 1,55 | 0,00% | 1,55 | 1,58 | 1,55 | 1,54 | 1,55 | 1.307 | 166.600.500 |
| 16/4/2024 | 1,56 | 1,55 | -1,90% | 1,52 | 1,56 | 1,54 | 1,55 | 1,56 | 1.213 | 134.580.100 |
| 15/4/2024 | 1,62 | 1,58 | -2,47% | 1,54 | 1,62 | 1,56 | 1,57 | 1,58 | 1.207 | 154.784.600 |
| 12/4/2024 | 1,62 | 1,62 | +0,62% | 1,60 | 1,65 | 1,62 | 1,61 | 1,62 | 1.791 | 238.965.200 |
| 11/4/2024 | 1,62 | 1,61 | +0,63% | 1,58 | 1,62 | 1,60 | 1,60 | 1,61 | 759 | 94.037.000 |
| 10/4/2024 | 1,63 | 1,60 | -1,84% | 1,60 | 1,64 | 1,61 | 1,60 | 1,61 | 620 | 64.897.100 |
| 9/4/2024 | 1,63 | 1,63 | +0,62% | 1,60 | 1,65 | 1,62 | 1,62 | 1,63 | 988 | 132.089.200 |
| 8/4/2024 | 1,63 | 1,62 | +0,62% | 1,61 | 1,63 | 1,61 | 1,61 | 1,62 | 453 | 78.067.200 |
| 5/4/2024 | 1,62 | 1,61 | -0,62% | 1,59 | 1,64 | 1,60 | 1,60 | 1,61 | 640 | 80.225.900 |
| 4/4/2024 | 1,62 | 1,62 | +0,62% | 1,59 | 1,63 | 1,61 | 1,61 | 1,62 | 1.195 | 190.976.400 |
| 3/4/2024 | 1,87 | 1,61 | -14,36% | 1,59 | 1,90 | 1,78 | 1,61 | 1,62 | 4.748 | 701.954.200 |
| 2/4/2024 | 1,82 | 1,88 | +4,44% | 1,82 | 1,88 | 1,85 | 1,87 | 1,88 | 3.589 | 350.085.700 |
| 1/4/2024 | 1,78 | 1,80 | +2,86% | 1,76 | 1,83 | 1,79 | 1,80 | 1,81 | 4.295 | 811.783.200 |
| 28/3/2024 | 1,72 | 1,75 | +1,16% | 1,68 | 1,79 | 1,74 | 1,75 | 1,77 | 2.765 | 361.278.000 |
| 27/3/2024 | 1,66 | 1,73 | +5,49% | 1,62 | 1,73 | 1,68 | 1,72 | 1,73 | 2.348 | 209.128.000 |
| 26/3/2024 | 1,71 | 1,64 | -4,65% | 1,63 | 1,72 | 1,67 | 1,64 | 1,65 | 1.011 | 130.819.000 |
| 25/3/2024 | 1,73 | 1,72 | -1,15% | 1,72 | 1,77 | 1,73 | 1,72 | 1,73 | 1.400 | 182.330.300 |
| 22/3/2024 | 1,77 | 1,74 | -0,57% | 1,68 | 1,77 | 1,71 | 1,71 | 1,74 | 524 | 76.856.900 |
| 21/3/2024 | 1,66 | 1,75 | +6,06% | 1,66 | 1,79 | 1,73 | 1,74 | 1,75 | 3.230 | 217.804.500 |
| 20/3/2024 | 1,65 | 1,65 | +0,61% | 1,62 | 1,67 | 1,63 | 1,63 | 1,65 | 489 | 58.282.300 |
| 19/3/2024 | 1,59 | 1,64 | +3,14% | 1,58 | 1,67 | 1,62 | 1,63 | 1,64 | 633 | 91.300.300 |
| 18/3/2024 | 1,61 | 1,59 | -0,63% | 1,56 | 1,62 | 1,57 | 1,59 | 1,60 | 2.335 | 184.864.100 |
| 15/3/2024 | 1,68 | 1,60 | -4,76% | 1,60 | 1,68 | 1,61 | 1,60 | 1,64 | 523 | 113.721.300 |
| 14/3/2024 | 1,71 | 1,68 | -1,18% | 1,65 | 1,72 | 1,68 | 1,67 | 1,68 | 802 | 120.707.500 |
| 13/3/2024 | 1,74 | 1,70 | -1,73% | 1,70 | 1,76 | 1,71 | 1,69 | 1,70 | 1.381 | 193.379.400 |
| 12/3/2024 | 1,76 | 1,73 | -1,70% | 1,73 | 1,76 | 1,73 | 1,73 | 1,74 | 226 | 38.858.100 |
| 11/3/2024 | 1,76 | 1,76 | +0,57% | 1,72 | 1,78 | 1,75 | 1,74 | 1,76 | 570 | 87.724.400 |
| 8/3/2024 | 1,84 | 1,75 | -3,85% | 1,73 | 1,88 | 1,79 | 0,00 | 0,00 | 1.783 | 271.885.900 |
| 7/3/2024 | 1,88 | 1,82 | -2,67% | 1,81 | 1,93 | 1,89 | 1,82 | 1,83 | 1.286 | 270.457.000 |
| 6/3/2024 | 1,93 | 1,87 | -2,09% | 1,83 | 1,97 | 1,90 | 1,87 | 1,88 | 2.341 | 517.299.100 |
| 5/3/2024 | 1,86 | 1,91 | +2,69% | 1,86 | 2,00 | 1,93 | 1,90 | 1,91 | 3.244 | 673.166.800 |
| 4/3/2024 | 1,78 | 1,86 | +5,08% | 1,75 | 1,86 | 1,80 | 1,85 | 1,86 | 4.332 | 872.198.700 |
| 1/3/2024 | 1,79 | 1,77 | 0,00% | 1,77 | 1,83 | 1,79 | 1,77 | 1,79 | 1.343 | 213.762.300 |
| 29/2/2024 | 1,75 | 1,77 | +1,14% | 1,75 | 1,82 | 1,78 | 1,77 | 1,78 | 3.150 | 764.427.300 |
| 28/2/2024 | 1,72 | 1,75 | +1,74% | 1,68 | 1,77 | 1,74 | 1,74 | 1,75 | 2.493 | 419.233.500 |
| 27/2/2024 | 1,72 | 1,72 | +0,58% | 1,69 | 1,76 | 1,73 | 1,72 | 1,73 | 3.994 | 600.582.100 |
| 26/2/2024 | 1,67 | 1,71 | +1,79% | 1,67 | 1,73 | 1,70 | 1,70 | 1,71 | 1.525 | 166.034.600 |
| 23/2/2024 | 1,73 | 1,68 | -2,33% | 1,66 | 1,74 | 1,69 | 0,00 | 0,00 | 1.798 | 323.951.200 |
| 22/2/2024 | 1,74 | 1,72 | -0,58% | 1,69 | 1,75 | 1,72 | 1,72 | 1,73 | 2.284 | 387.213.900 |
| 21/2/2024 | 1,80 | 1,73 | -4,42% | 1,67 | 1,83 | 1,75 | 1,73 | 1,74 | 3.926 | 751.672.100 |
| 20/2/2024 | 1,78 | 1,81 | +1,12% | 1,66 | 1,84 | 1,76 | 1,80 | 1,81 | 8.862 | 1.616.033.400 |
| 19/2/2024 | 1,74 | 1,79 | +2,87% | 1,72 | 1,82 | 1,78 | 1,79 | 1,80 | 3.896 | 597.899.200 |
| 16/2/2024 | 1,67 | 1,74 | +4,82% | 1,63 | 1,75 | 1,68 | 1,73 | 1,74 | 4.659 | 790.159.800 |
| 15/2/2024 | 1,95 | 1,66 | -13,99% | 1,61 | 1,98 | 1,75 | 1,66 | 1,67 | 4.869 | 1.008.551.300 |
| 14/2/2024 | 1,93 | 1,93 | +1,05% | 1,90 | 2,03 | 1,96 | 1,92 | 1,93 | 6.797 | 1.386.434.100 |
| 9/2/2024 | 1,92 | 1,91 | +0,53% | 1,87 | 2,01 | 1,92 | 0,00 | 0,00 | 3.820 | 677.107.000 |
| 8/2/2024 | 1,85 | 1,90 | +2,15% | 1,82 | 1,93 | 1,87 | 1,89 | 1,90 | 5.916 | 853.429.500 |
| 7/2/2024 | 1,84 | 1,86 | +2,76% | 1,71 | 1,94 | 1,82 | 1,86 | 1,87 | 7.064 | 1.277.008.400 |
| 6/2/2024 | 2,04 | 1,81 | -10,40% | 1,79 | 2,09 | 1,92 | 1,80 | 1,81 | 7.448 | 1.105.592.900 |
| 5/2/2024 | 2,18 | 2,02 | -7,76% | 1,98 | 2,30 | 2,15 | 2,02 | 2,04 | 8.073 | 1.399.632.800 |
| 2/2/2024 | 2,18 | 2,19 | +0,92% | 2,08 | 2,23 | 2,17 | 2,19 | 2,20 | 6.633 | 1.205.652.300 |
| 1/2/2024 | 2,17 | 2,17 | +0,93% | 2,08 | 2,25 | 2,17 | 2,17 | 2,19 | 4.886 | 966.612.600 |
| 31/1/2024 | 2,26 | 2,15 | -4,87% | 2,12 | 2,30 | 2,21 | 2,15 | 2,16 | 2.539 | 567.983.500 |
| 30/1/2024 | 2,31 | 2,26 | -3,42% | 2,23 | 2,38 | 2,30 | 2,25 | 2,26 | 4.771 | 799.581.700 |
| 29/1/2024 | 2,44 | 2,34 | -2,50% | 2,23 | 2,49 | 2,32 | 2,34 | 2,35 | 4.987 | 1.034.111.800 |
| 26/1/2024 | 2,78 | 2,40 | -12,09% | 2,27 | 2,79 | 2,50 | 2,39 | 2,40 | 4.428 | 1.031.255.100 |
| 25/1/2024 | 2,81 | 2,73 | -1,80% | 2,65 | 3,00 | 2,84 | 2,73 | 2,74 | 7.014 | 1.727.459.500 |
| 24/1/2024 | 3,38 | 2,78 | -17,01% | 2,67 | 3,42 | 3,06 | 2,78 | 2,79 | 6.810 | 1.863.349.900 |
| 23/1/2024 | 3,23 | 3,35 | +5,68% | 3,12 | 3,42 | 3,25 | 3,35 | 3,37 | 7.329 | 2.278.234.400 |
| 22/1/2024 | 3,24 | 3,17 | -1,25% | 3,07 | 3,30 | 3,17 | 3,16 | 3,17 | 3.308 | 1.092.734.300 |