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.
ROMI3F - ROMI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 6/5/2025 | 9,25 | 9,10 | -0,66% | 9,10 | 9,29 | 9,14 | 9,11 | 9,15 | 336 | 4.347.445 |
| 5/5/2025 | 9,45 | 9,16 | -2,03% | 9,13 | 9,46 | 9,21 | 9,16 | 9,28 | 492 | 5.482.192 |
| 2/5/2025 | 9,24 | 9,35 | +2,97% | 9,06 | 9,37 | 9,24 | 9,35 | 9,37 | 427 | 6.220.434 |
| 29/4/2025 | 9,18 | 9,08 | -0,22% | 9,08 | 9,19 | 9,14 | 9,08 | 9,12 | 324 | 3.606.927 |
| 28/4/2025 | 9,10 | 9,10 | -1,09% | 9,04 | 9,19 | 9,11 | 9,10 | 9,12 | 408 | 4.305.030 |
| 25/4/2025 | 9,13 | 9,20 | +0,77% | 9,10 | 9,23 | 9,15 | 9,12 | 9,20 | 346 | 3.779.271 |
| 24/4/2025 | 9,00 | 9,13 | +1,33% | 9,00 | 9,24 | 9,13 | 9,13 | 9,24 | 344 | 4.325.148 |
| 23/4/2025 | 9,15 | 9,01 | -1,10% | 9,01 | 9,18 | 9,11 | 9,01 | 9,12 | 359 | 4.007.204 |
| 22/4/2025 | 8,92 | 9,11 | +1,33% | 8,92 | 9,13 | 9,00 | 9,06 | 9,11 | 435 | 5.113.805 |
| 17/4/2025 | 9,09 | 8,99 | -0,44% | 8,92 | 9,09 | 8,98 | 8,99 | 9,05 | 303 | 3.827.859 |
| 16/4/2025 | 9,10 | 9,03 | -1,63% | 8,70 | 9,14 | 8,90 | 9,03 | 9,04 | 703 | 7.563.735 |
| 15/4/2025 | 9,01 | 9,18 | +1,10% | 9,01 | 9,29 | 9,18 | 9,18 | 9,21 | 261 | 2.588.038 |
| 14/4/2025 | 9,02 | 9,08 | +0,67% | 8,94 | 9,14 | 9,02 | 9,08 | 9,15 | 335 | 3.744.597 |
| 11/4/2025 | 9,00 | 9,02 | +2,04% | 8,80 | 9,02 | 8,87 | 8,89 | 9,02 | 314 | 3.704.423 |
| 10/4/2025 | 9,00 | 8,84 | -2,54% | 8,80 | 9,05 | 8,89 | 8,84 | 8,90 | 553 | 5.436.849 |
| 9/4/2025 | 8,80 | 9,07 | +1,68% | 8,75 | 9,07 | 8,86 | 9,00 | 9,07 | 443 | 5.245.377 |
| 8/4/2025 | 9,06 | 8,92 | -1,00% | 8,82 | 9,06 | 8,89 | 8,92 | 8,93 | 578 | 6.564.382 |
| 7/4/2025 | 8,98 | 9,01 | +0,22% | 8,75 | 9,07 | 8,89 | 8,93 | 9,01 | 783 | 9.281.497 |
| 4/4/2025 | 9,12 | 8,99 | -1,64% | 8,91 | 9,12 | 8,99 | 8,99 | 9,01 | 594 | 6.787.572 |
| 3/4/2025 | 9,09 | 9,14 | +0,88% | 9,02 | 9,21 | 9,09 | 9,06 | 9,14 | 457 | 5.301.001 |
| 2/4/2025 | 9,20 | 9,06 | -0,44% | 9,00 | 9,20 | 9,04 | 9,06 | 9,12 | 404 | 4.670.880 |
| 1/4/2025 | 9,15 | 9,10 | -0,66% | 9,03 | 9,17 | 9,10 | 9,06 | 9,10 | 595 | 7.079.060 |
| 31/3/2025 | 9,32 | 9,16 | -1,93% | 9,08 | 9,32 | 9,15 | 9,10 | 9,16 | 724 | 8.489.959 |
| 28/3/2025 | 9,28 | 9,34 | +0,76% | 9,18 | 9,37 | 9,23 | 9,27 | 9,35 | 630 | 6.087.669 |
| 27/3/2025 | 9,31 | 9,27 | -0,54% | 9,26 | 9,40 | 9,32 | 9,27 | 9,33 | 320 | 4.007.927 |
| 26/3/2025 | 9,49 | 9,32 | -0,64% | 9,32 | 9,49 | 9,37 | 9,32 | 9,37 | 379 | 4.755.477 |
| 25/3/2025 | 9,29 | 9,38 | +0,75% | 9,29 | 9,43 | 9,37 | 9,37 | 9,38 | 241 | 3.382.527 |
| 24/3/2025 | 9,40 | 9,31 | -1,90% | 9,26 | 9,40 | 9,31 | 9,31 | 9,39 | 549 | 6.063.628 |
| 21/3/2025 | 9,39 | 9,49 | +0,96% | 9,34 | 9,49 | 9,38 | 9,36 | 9,49 | 416 | 4.646.187 |
| 20/3/2025 | 9,48 | 9,40 | -1,78% | 9,40 | 9,56 | 9,45 | 9,40 | 9,44 | 442 | 4.474.590 |
| 19/3/2025 | 9,52 | 9,57 | -0,21% | 9,45 | 9,57 | 9,50 | 9,48 | 9,57 | 385 | 4.495.376 |
| 18/3/2025 | 9,32 | 9,59 | -2,94% | 9,32 | 9,72 | 9,51 | 9,57 | 9,59 | 582 | 7.344.494 |
| 17/3/2025 | 9,72 | 9,88 | +1,65% | 9,68 | 9,91 | 9,79 | 9,88 | 9,92 | 760 | 9.131.787 |
| 14/3/2025 | 9,54 | 9,72 | +1,99% | 9,50 | 9,74 | 9,61 | 9,69 | 9,72 | 530 | 6.806.922 |
| 13/3/2025 | 9,45 | 9,53 | +0,42% | 9,38 | 9,54 | 9,48 | 9,50 | 9,54 | 329 | 4.074.190 |
| 12/3/2025 | 9,42 | 9,49 | +1,61% | 9,30 | 9,49 | 9,35 | 9,42 | 9,49 | 458 | 5.591.665 |
| 11/3/2025 | 9,38 | 9,34 | -0,74% | 9,30 | 9,41 | 9,34 | 9,30 | 9,35 | 353 | 3.616.586 |
| 10/3/2025 | 9,43 | 9,41 | -0,21% | 9,37 | 9,50 | 9,43 | 9,40 | 9,42 | 284 | 3.450.392 |
| 7/3/2025 | 9,36 | 9,43 | +1,40% | 9,30 | 9,44 | 9,39 | 9,40 | 9,43 | 337 | 4.574.106 |
| 6/3/2025 | 9,36 | 9,30 | -0,85% | 9,30 | 9,48 | 9,37 | 9,30 | 9,38 | 441 | 6.183.857 |
| 5/3/2025 | 9,50 | 9,38 | +0,43% | 9,12 | 9,50 | 9,30 | 9,32 | 9,39 | 342 | 4.777.424 |
| 28/2/2025 | 9,45 | 9,34 | -0,43% | 9,28 | 9,47 | 9,36 | 9,34 | 9,35 | 585 | 5.069.750 |
| 27/2/2025 | 9,44 | 9,38 | +0,43% | 9,28 | 9,44 | 9,33 | 9,33 | 9,38 | 394 | 4.622.487 |
| 26/2/2025 | 9,28 | 9,34 | +0,65% | 9,28 | 9,41 | 9,34 | 9,34 | 9,36 | 514 | 6.025.625 |
| 25/2/2025 | 9,40 | 9,28 | -0,32% | 9,27 | 9,40 | 9,32 | 9,28 | 9,30 | 272 | 3.453.612 |
| 24/2/2025 | 9,36 | 9,31 | +0,32% | 9,30 | 9,47 | 9,40 | 9,30 | 9,41 | 302 | 4.018.791 |
| 21/2/2025 | 9,27 | 9,28 | +0,22% | 9,27 | 9,41 | 9,31 | 9,28 | 9,38 | 249 | 3.710.512 |
| 20/2/2025 | 9,44 | 9,26 | -0,86% | 9,26 | 9,44 | 9,29 | 9,26 | 9,30 | 271 | 3.897.823 |
| 19/2/2025 | 9,35 | 9,34 | +0,21% | 9,23 | 9,35 | 9,28 | 9,28 | 9,35 | 282 | 3.460.594 |
| 18/2/2025 | 9,39 | 9,32 | -1,17% | 9,30 | 9,42 | 9,34 | 9,30 | 9,32 | 342 | 3.802.241 |
| 17/2/2025 | 9,50 | 9,43 | +0,75% | 9,42 | 9,62 | 9,54 | 9,43 | 9,47 | 422 | 6.610.726 |
| 14/2/2025 | 9,05 | 9,36 | +2,86% | 9,05 | 9,47 | 9,29 | 9,36 | 9,45 | 390 | 5.366.676 |
| 13/2/2025 | 9,12 | 9,10 | +0,22% | 9,03 | 9,15 | 9,10 | 9,10 | 9,20 | 254 | 3.116.245 |
| 12/2/2025 | 9,20 | 9,08 | -2,58% | 9,08 | 9,24 | 9,13 | 9,08 | 9,21 | 433 | 5.099.168 |
| 11/2/2025 | 9,26 | 9,32 | +0,76% | 9,19 | 9,32 | 9,25 | 9,25 | 9,32 | 254 | 3.450.696 |
| 10/2/2025 | 9,21 | 9,25 | +0,43% | 9,14 | 9,28 | 9,19 | 9,17 | 9,25 | 581 | 5.777.150 |
| 7/2/2025 | 9,47 | 9,21 | -2,64% | 9,21 | 9,47 | 9,32 | 9,20 | 9,21 | 433 | 5.142.926 |
| 6/2/2025 | 9,34 | 9,46 | +1,39% | 9,26 | 9,50 | 9,42 | 9,43 | 9,50 | 382 | 4.264.774 |
| 5/2/2025 | 9,27 | 9,33 | +1,41% | 9,14 | 9,83 | 9,50 | 9,33 | 9,35 | 729 | 10.385.958 |
| 4/2/2025 | 9,41 | 9,20 | -1,60% | 9,19 | 9,49 | 9,26 | 9,25 | 9,29 | 599 | 5.563.837 |
| 3/2/2025 | 9,39 | 9,35 | -0,85% | 9,28 | 9,42 | 9,36 | 9,35 | 9,40 | 458 | 5.500.599 |
| 31/1/2025 | 9,53 | 9,43 | 0,00% | 9,38 | 9,59 | 9,46 | 9,43 | 9,46 | 373 | 5.019.383 |
| 30/1/2025 | 9,22 | 9,43 | +2,84% | 9,20 | 9,53 | 9,42 | 9,43 | 9,51 | 440 | 5.194.462 |
| 29/1/2025 | 9,14 | 9,17 | +0,33% | 9,11 | 9,25 | 9,17 | 9,10 | 9,17 | 308 | 3.408.180 |
| 28/1/2025 | 9,29 | 9,14 | -1,83% | 9,13 | 9,35 | 9,23 | 9,19 | 9,24 | 323 | 3.391.770 |
| 27/1/2025 | 9,21 | 9,31 | +1,31% | 9,19 | 9,36 | 9,30 | 9,30 | 9,36 | 348 | 4.778.658 |
| 24/1/2025 | 9,19 | 9,19 | +1,10% | 9,10 | 9,28 | 9,18 | 9,20 | 9,28 | 428 | 5.103.867 |
| 23/1/2025 | 9,18 | 9,09 | -0,98% | 9,09 | 9,25 | 9,14 | 9,09 | 9,19 | 324 | 4.522.513 |
| 22/1/2025 | 9,04 | 9,18 | +2,57% | 8,92 | 9,18 | 9,02 | 9,13 | 9,18 | 444 | 4.867.295 |
| 21/1/2025 | 8,81 | 8,95 | +1,82% | 8,80 | 9,02 | 8,93 | 8,95 | 9,00 | 382 | 4.864.625 |
| 20/1/2025 | 8,79 | 8,79 | +1,03% | 8,63 | 8,79 | 8,71 | 8,70 | 8,79 | 341 | 4.419.907 |
| 17/1/2025 | 8,51 | 8,70 | +1,52% | 8,51 | 8,76 | 8,65 | 8,66 | 8,69 | 360 | 4.374.984 |
| 16/1/2025 | 8,70 | 8,57 | -1,95% | 8,55 | 8,76 | 8,63 | 8,57 | 8,60 | 385 | 4.028.668 |
| 15/1/2025 | 8,50 | 8,74 | +3,19% | 8,47 | 8,74 | 8,59 | 8,70 | 8,74 | 367 | 4.412.717 |
| 14/1/2025 | 8,57 | 8,47 | -0,12% | 8,41 | 8,57 | 8,46 | 8,43 | 8,47 | 412 | 4.369.218 |
| 13/1/2025 | 8,70 | 8,48 | -1,97% | 8,48 | 8,72 | 8,58 | 8,48 | 8,56 | 571 | 6.319.486 |
| 10/1/2025 | 8,63 | 8,65 | 0,00% | 8,47 | 8,70 | 8,55 | 8,60 | 8,66 | 414 | 4.859.546 |
| 9/1/2025 | 8,58 | 8,65 | -0,46% | 8,51 | 8,71 | 8,61 | 8,57 | 8,70 | 368 | 4.429.995 |
| 8/1/2025 | 8,74 | 8,69 | +0,46% | 8,54 | 8,74 | 8,59 | 8,61 | 8,69 | 477 | 5.780.401 |
| 7/1/2025 | 8,60 | 8,65 | +1,05% | 8,52 | 8,68 | 8,60 | 8,61 | 8,65 | 523 | 6.656.963 |
| 6/1/2025 | 8,19 | 8,56 | +6,34% | 8,18 | 8,56 | 8,44 | 8,52 | 8,56 | 599 | 7.503.753 |
| 3/1/2025 | 8,25 | 8,05 | -2,42% | 7,97 | 8,25 | 8,07 | 8,05 | 8,14 | 1.514 | 16.136.694 |
| 2/1/2025 | 8,40 | 8,25 | -2,37% | 8,25 | 8,42 | 8,31 | 8,25 | 8,29 | 926 | 11.089.045 |
| 30/12/2024 | 8,35 | 8,45 | +0,36% | 8,23 | 8,47 | 8,30 | 8,37 | 8,45 | 942 | 9.685.052 |
| 27/12/2024 | 8,54 | 8,42 | -0,47% | 8,32 | 8,58 | 8,42 | 8,41 | 8,42 | 1.392 | 12.946.005 |
| 26/12/2024 | 8,56 | 8,46 | -1,51% | 8,43 | 8,56 | 8,48 | 8,46 | 8,51 | 969 | 9.482.747 |
| 23/12/2024 | 8,62 | 8,59 | -1,38% | 8,48 | 8,64 | 8,53 | 8,48 | 8,59 | 913 | 10.319.750 |
| 20/12/2024 | 8,64 | 8,71 | +1,04% | 8,53 | 8,73 | 8,59 | 8,66 | 8,71 | 723 | 7.813.956 |
| 19/12/2024 | 8,62 | 8,62 | +1,06% | 8,45 | 8,63 | 8,52 | 8,55 | 8,62 | 718 | 8.774.045 |
| 18/12/2024 | 8,88 | 8,53 | -3,07% | 8,53 | 8,89 | 8,67 | 8,53 | 8,63 | 1.303 | 13.814.208 |
| 17/12/2024 | 9,04 | 8,80 | -2,76% | 8,63 | 9,04 | 8,78 | 8,77 | 8,80 | 1.212 | 11.777.212 |
| 16/12/2024 | 9,18 | 9,05 | -0,33% | 9,03 | 9,18 | 9,09 | 9,05 | 9,12 | 833 | 10.877.324 |
| 13/12/2024 | 9,18 | 9,08 | 0,00% | 9,05 | 9,18 | 9,10 | 9,08 | 9,16 | 704 | 9.445.864 |
| 12/12/2024 | 9,22 | 9,08 | -0,44% | 9,02 | 9,29 | 9,09 | 9,07 | 9,08 | 807 | 10.609.943 |
| 11/12/2024 | 9,09 | 9,12 | +1,33% | 9,06 | 9,28 | 9,14 | 9,12 | 9,28 | 853 | 11.771.771 |
| 10/12/2024 | 8,99 | 9,00 | +0,11% | 8,99 | 9,14 | 9,04 | 9,00 | 9,03 | 579 | 7.271.051 |
| 9/12/2024 | 9,02 | 8,99 | -0,44% | 8,98 | 9,14 | 9,02 | 8,99 | 9,06 | 844 | 9.726.578 |
| 6/12/2024 | 9,13 | 9,03 | -0,99% | 9,03 | 9,14 | 9,07 | 9,03 | 9,11 | 842 | 8.826.451 |
| 5/12/2024 | 9,18 | 9,12 | +0,44% | 9,11 | 9,25 | 9,18 | 9,12 | 9,20 | 479 | 6.314.491 |
| 4/12/2024 | 9,17 | 9,08 | -0,33% | 9,07 | 9,18 | 9,13 | 9,08 | 9,15 | 526 | 7.043.767 |
| 3/12/2024 | 9,24 | 9,11 | -0,76% | 9,09 | 9,30 | 9,14 | 9,11 | 9,14 | 756 | 9.823.692 |
| 2/12/2024 | 9,30 | 9,18 | -1,29% | 9,12 | 9,30 | 9,18 | 9,18 | 9,20 | 697 | 8.916.738 |
| 29/11/2024 | 9,28 | 9,30 | +1,31% | 8,99 | 9,30 | 9,07 | 9,27 | 9,30 | 1.332 | 17.372.166 |
| 28/11/2024 | 9,55 | 9,18 | -3,47% | 9,18 | 9,55 | 9,30 | 9,18 | 9,29 | 1.586 | 18.779.663 |
| 27/11/2024 | 9,79 | 9,51 | -1,86% | 9,51 | 9,80 | 9,63 | 9,51 | 9,60 | 921 | 11.333.926 |
| 26/11/2024 | 9,75 | 9,69 | -0,10% | 9,69 | 9,86 | 9,76 | 9,69 | 9,72 | 565 | 8.444.520 |
| 25/11/2024 | 9,65 | 9,70 | +1,89% | 9,60 | 9,75 | 9,68 | 9,70 | 9,74 | 630 | 9.056.739 |
| 22/11/2024 | 9,43 | 9,52 | +2,04% | 9,33 | 9,60 | 9,43 | 9,52 | 9,55 | 650 | 7.106.615 |
| 21/11/2024 | 9,51 | 9,33 | -0,85% | 9,28 | 9,51 | 9,36 | 9,33 | 9,44 | 1.656 | 17.502.074 |
| 19/11/2024 | 9,47 | 9,41 | -0,42% | 9,39 | 9,50 | 9,44 | 9,41 | 9,42 | 803 | 10.088.218 |
| 18/11/2024 | 9,54 | 9,45 | -0,84% | 9,45 | 9,64 | 9,53 | 9,45 | 9,60 | 858 | 10.456.620 |
| 14/11/2024 | 9,51 | 9,53 | +0,21% | 9,50 | 9,61 | 9,55 | 9,53 | 9,59 | 781 | 9.682.014 |
| 13/11/2024 | 9,73 | 9,51 | -1,25% | 9,51 | 9,74 | 9,57 | 9,51 | 9,64 | 896 | 9.497.505 |
| 12/11/2024 | 9,70 | 9,63 | +0,10% | 9,54 | 9,70 | 9,61 | 9,63 | 9,65 | 722 | 9.785.073 |
| 11/11/2024 | 9,72 | 9,62 | -0,21% | 9,58 | 9,72 | 9,62 | 9,60 | 9,62 | 756 | 9.319.120 |
| 8/11/2024 | 9,88 | 9,64 | -2,43% | 9,61 | 9,89 | 9,67 | 9,61 | 9,64 | 1.657 | 19.713.647 |
| 7/11/2024 | 10,00 | 9,88 | -1,10% | 9,84 | 10,07 | 9,91 | 9,86 | 9,88 | 1.271 | 16.601.059 |
| 6/11/2024 | 9,99 | 9,99 | -0,10% | 9,90 | 9,99 | 9,95 | 9,95 | 9,99 | 615 | 8.711.497 |
| 5/11/2024 | 10,05 | 10,00 | 0,00% | 9,89 | 10,05 | 9,94 | 9,97 | 10,00 | 818 | 10.736.524 |
| 4/11/2024 | 10,10 | 10,00 | -0,20% | 9,92 | 10,10 | 9,97 | 9,95 | 10,00 | 1.020 | 12.929.600 |
| 1/11/2024 | 10,11 | 10,02 | -0,79% | 10,00 | 10,12 | 10,05 | 10,02 | 10,03 | 618 | 8.884.713 |
| 31/10/2024 | 10,08 | 10,10 | +0,20% | 10,05 | 10,25 | 10,12 | 10,10 | 10,19 | 525 | 8.070.646 |
| 30/10/2024 | 10,05 | 10,08 | 0,00% | 10,04 | 10,13 | 10,09 | 10,08 | 10,12 | 431 | 5.259.111 |
| 29/10/2024 | 10,14 | 10,08 | +0,10% | 10,04 | 10,19 | 10,06 | 10,07 | 10,08 | 499 | 5.744.736 |
| 28/10/2024 | 10,10 | 10,07 | -0,20% | 10,03 | 10,13 | 10,07 | 10,04 | 10,07 | 609 | 7.777.702 |
| 25/10/2024 | 10,05 | 10,09 | +0,20% | 10,00 | 10,12 | 10,05 | 10,01 | 10,09 | 751 | 7.419.102 |
| 24/10/2024 | 10,20 | 10,07 | -0,40% | 9,99 | 10,20 | 10,05 | 10,07 | 10,10 | 943 | 10.951.767 |
| 23/10/2024 | 10,30 | 10,11 | -3,81% | 9,80 | 10,30 | 10,05 | 10,11 | 10,13 | 1.485 | 23.712.088 |
| 22/10/2024 | 10,60 | 10,51 | -0,57% | 10,38 | 10,62 | 10,44 | 10,44 | 10,51 | 624 | 7.576.511 |
| 21/10/2024 | 10,55 | 10,57 | +0,48% | 10,50 | 10,61 | 10,54 | 10,51 | 10,57 | 488 | 7.153.188 |
| 18/10/2024 | 10,59 | 10,52 | -1,59% | 10,50 | 10,70 | 10,55 | 10,52 | 10,53 | 648 | 8.251.915 |
| 17/10/2024 | 10,75 | 10,69 | -0,83% | 10,49 | 10,77 | 10,61 | 10,62 | 10,69 | 650 | 8.676.369 |
| 16/10/2024 | 10,80 | 10,78 | -0,19% | 10,73 | 10,87 | 10,79 | 10,78 | 10,86 | 538 | 8.561.673 |
| 15/10/2024 | 10,87 | 10,80 | -1,28% | 10,80 | 10,95 | 10,86 | 10,80 | 10,85 | 415 | 5.855.809 |
| 14/10/2024 | 10,80 | 10,94 | +1,11% | 10,70 | 10,94 | 10,79 | 10,86 | 10,94 | 636 | 8.854.050 |
| 11/10/2024 | 10,93 | 10,82 | -0,73% | 10,80 | 10,93 | 10,83 | 10,82 | 10,84 | 405 | 5.093.048 |
| 10/10/2024 | 10,97 | 10,90 | +0,37% | 10,84 | 10,98 | 10,89 | 10,86 | 10,91 | 397 | 4.700.925 |
| 9/10/2024 | 10,99 | 10,86 | -0,82% | 10,85 | 10,99 | 10,88 | 10,86 | 10,90 | 454 | 6.369.418 |
| 8/10/2024 | 10,90 | 10,95 | +0,46% | 10,85 | 11,05 | 10,95 | 10,95 | 10,98 | 331 | 5.408.263 |
| 7/10/2024 | 11,00 | 10,90 | -0,46% | 10,90 | 11,08 | 10,97 | 10,90 | 11,00 | 412 | 6.958.255 |
| 4/10/2024 | 11,00 | 10,95 | -0,27% | 10,93 | 11,05 | 10,98 | 10,95 | 11,04 | 395 | 5.793.446 |
| 3/10/2024 | 11,23 | 10,98 | -1,52% | 10,85 | 11,23 | 10,92 | 10,94 | 10,98 | 419 | 6.424.345 |
| 2/10/2024 | 11,05 | 11,15 | +1,27% | 11,05 | 11,28 | 11,17 | 11,15 | 11,18 | 455 | 8.109.022 |
| 1/10/2024 | 10,94 | 11,01 | +1,38% | 10,93 | 11,16 | 11,05 | 10,99 | 11,01 | 490 | 9.949.770 |
| 30/9/2024 | 11,09 | 10,86 | -0,73% | 10,83 | 11,09 | 10,93 | 10,86 | 10,89 | 426 | 6.103.583 |
| 26/9/2024 | 10,82 | 10,94 | +1,02% | 10,82 | 10,98 | 10,91 | 10,92 | 10,95 | 390 | 6.714.703 |
| 25/9/2024 | 10,99 | 10,83 | -1,55% | 10,81 | 11,14 | 10,89 | 10,83 | 10,87 | 559 | 7.618.817 |
| 24/9/2024 | 11,03 | 11,00 | -2,14% | 10,95 | 11,19 | 11,02 | 10,98 | 11,00 | 480 | 7.411.726 |
| 23/9/2024 | 11,32 | 11,24 | -0,18% | 11,14 | 11,38 | 11,24 | 11,23 | 11,24 | 866 | 15.703.631 |
| 20/9/2024 | 11,41 | 11,26 | -1,40% | 11,13 | 11,46 | 11,27 | 11,25 | 11,26 | 678 | 11.522.601 |
| 19/9/2024 | 11,70 | 11,42 | -1,97% | 11,41 | 11,72 | 11,52 | 11,40 | 11,42 | 727 | 14.036.417 |
| 18/9/2024 | 11,10 | 11,65 | +4,95% | 10,98 | 11,77 | 11,45 | 11,61 | 11,65 | 1.331 | 21.470.310 |
| 17/9/2024 | 10,98 | 11,10 | +1,09% | 10,92 | 11,14 | 11,02 | 11,10 | 11,15 | 465 | 7.435.477 |
| 16/9/2024 | 11,05 | 10,98 | -0,81% | 10,96 | 11,13 | 11,02 | 10,97 | 10,98 | 503 | 8.083.624 |
| 13/9/2024 | 10,84 | 11,07 | +2,41% | 10,84 | 11,08 | 11,00 | 11,03 | 11,07 | 450 | 6.979.795 |
| 12/9/2024 | 10,86 | 10,81 | -0,64% | 10,79 | 10,88 | 10,83 | 10,81 | 10,85 | 417 | 5.940.818 |
| 11/9/2024 | 10,90 | 10,88 | -0,09% | 10,79 | 10,92 | 10,86 | 10,88 | 10,92 | 426 | 7.455.112 |
| 10/9/2024 | 11,01 | 10,89 | +0,65% | 10,77 | 11,01 | 10,83 | 10,84 | 10,89 | 539 | 6.417.353 |
| 9/9/2024 | 10,91 | 10,82 | -1,10% | 10,81 | 10,93 | 10,86 | 10,82 | 10,90 | 630 | 9.382.827 |
| 6/9/2024 | 11,14 | 10,94 | -2,23% | 10,90 | 11,16 | 10,99 | 10,93 | 10,94 | 671 | 11.002.763 |
| 5/9/2024 | 11,07 | 11,19 | +0,45% | 11,02 | 11,20 | 11,11 | 11,11 | 11,19 | 437 | 7.378.548 |
| 4/9/2024 | 11,10 | 11,14 | +1,00% | 11,00 | 11,15 | 11,11 | 11,10 | 11,15 | 496 | 8.138.161 |
| 3/9/2024 | 11,03 | 11,03 | +0,27% | 10,88 | 11,15 | 11,01 | 10,95 | 11,03 | 534 | 9.730.118 |
| 2/9/2024 | 10,91 | 11,00 | +3,00% | 10,85 | 11,10 | 10,94 | 10,97 | 11,00 | 721 | 10.532.353 |
| 30/8/2024 | 10,99 | 10,68 | -1,57% | 10,60 | 10,99 | 10,68 | 10,68 | 10,74 | 1.274 | 19.980.242 |
| 29/8/2024 | 10,95 | 10,85 | -0,73% | 10,82 | 11,04 | 10,87 | 10,84 | 10,85 | 624 | 9.770.882 |
| 28/8/2024 | 11,09 | 10,93 | -1,44% | 10,93 | 11,09 | 11,01 | 10,93 | 10,99 | 548 | 8.698.578 |
| 27/8/2024 | 11,13 | 11,09 | -0,27% | 11,02 | 11,18 | 11,07 | 11,09 | 11,20 | 411 | 7.051.449 |
| 26/8/2024 | 11,28 | 11,12 | -1,33% | 11,04 | 11,33 | 11,17 | 11,12 | 11,16 | 622 | 9.321.425 |
| 23/8/2024 | 11,00 | 11,27 | +3,39% | 10,93 | 11,30 | 11,13 | 11,27 | 11,28 | 477 | 7.210.753 |
| 22/8/2024 | 11,16 | 10,90 | -2,50% | 10,90 | 11,19 | 10,99 | 10,90 | 10,95 | 540 | 8.298.084 |
| 21/8/2024 | 11,17 | 11,18 | +0,27% | 11,06 | 11,21 | 11,14 | 11,15 | 11,19 | 578 | 9.319.791 |
| 20/8/2024 | 10,98 | 11,15 | +1,83% | 10,94 | 11,15 | 11,04 | 11,11 | 11,16 | 527 | 8.120.223 |
| 19/8/2024 | 10,85 | 10,95 | -0,27% | 10,85 | 11,04 | 10,96 | 10,95 | 10,98 | 603 | 8.575.342 |
| 16/8/2024 | 11,03 | 10,98 | +0,64% | 10,83 | 11,05 | 10,94 | 10,89 | 10,98 | 495 | 7.421.907 |
| 15/8/2024 | 10,99 | 10,91 | +0,09% | 10,85 | 11,05 | 10,96 | 10,91 | 10,99 | 601 | 9.212.703 |
| 14/8/2024 | 10,83 | 10,90 | +0,46% | 10,83 | 10,99 | 10,91 | 10,90 | 10,93 | 518 | 8.140.258 |
| 13/8/2024 | 10,89 | 10,85 | +0,28% | 10,76 | 10,90 | 10,82 | 10,84 | 10,85 | 370 | 5.253.476 |
| 12/8/2024 | 10,80 | 10,82 | +1,12% | 10,75 | 10,87 | 10,81 | 10,82 | 10,83 | 479 | 6.351.276 |
| 9/8/2024 | 10,64 | 10,70 | +1,52% | 10,55 | 10,82 | 10,70 | 10,70 | 10,78 | 609 | 8.561.886 |
| 8/8/2024 | 10,60 | 10,54 | -0,47% | 10,52 | 10,64 | 10,56 | 10,54 | 10,55 | 467 | 7.950.836 |
| 7/8/2024 | 10,50 | 10,59 | +1,83% | 10,50 | 10,66 | 10,58 | 10,59 | 10,61 | 453 | 7.638.504 |
| 6/8/2024 | 10,34 | 10,40 | +0,87% | 10,34 | 10,49 | 10,41 | 10,40 | 10,49 | 468 | 9.217.337 |
| 5/8/2024 | 10,40 | 10,31 | -1,06% | 10,13 | 10,43 | 10,29 | 10,31 | 10,35 | 1.064 | 15.201.310 |
| 2/8/2024 | 10,47 | 10,42 | 0,00% | 10,38 | 10,63 | 10,46 | 10,42 | 10,45 | 628 | 8.946.845 |
| 1/8/2024 | 10,60 | 10,42 | -1,33% | 10,42 | 10,74 | 10,57 | 10,42 | 10,47 | 614 | 8.434.238 |
| 31/7/2024 | 10,47 | 10,56 | +1,73% | 10,41 | 10,68 | 10,54 | 10,56 | 10,69 | 559 | 7.616.651 |
| 30/7/2024 | 10,51 | 10,38 | -0,95% | 10,38 | 10,60 | 10,42 | 10,38 | 10,41 | 727 | 9.508.531 |
| 29/7/2024 | 10,81 | 10,48 | -2,06% | 10,48 | 10,81 | 10,56 | 10,48 | 10,56 | 941 | 11.360.464 |
| 26/7/2024 | 10,55 | 10,70 | +1,61% | 10,52 | 10,85 | 10,66 | 10,70 | 10,74 | 399 | 6.342.506 |
| 25/7/2024 | 10,68 | 10,53 | -1,40% | 10,53 | 10,68 | 10,57 | 10,53 | 10,58 | 562 | 6.998.398 |
| 24/7/2024 | 10,82 | 10,68 | -2,20% | 10,63 | 10,90 | 10,69 | 10,65 | 10,68 | 906 | 10.522.088 |
| 23/7/2024 | 11,04 | 10,92 | -0,55% | 10,83 | 11,04 | 10,91 | 10,90 | 10,92 | 636 | 7.919.130 |
| 22/7/2024 | 10,89 | 10,98 | +0,37% | 10,84 | 11,06 | 10,96 | 10,98 | 11,05 | 514 | 8.909.378 |
| 19/7/2024 | 10,81 | 10,94 | +1,11% | 10,81 | 10,95 | 10,86 | 10,85 | 10,94 | 490 | 6.620.861 |
| 18/7/2024 | 11,08 | 10,82 | -2,08% | 10,82 | 11,08 | 10,92 | 10,82 | 10,91 | 1.049 | 13.519.790 |
| 17/7/2024 | 11,00 | 11,05 | +0,64% | 10,71 | 11,13 | 10,98 | 11,00 | 11,05 | 1.212 | 14.636.601 |
| 16/7/2024 | 11,10 | 10,98 | -0,81% | 10,96 | 11,20 | 11,02 | 10,97 | 10,98 | 821 | 10.481.856 |
| 15/7/2024 | 11,02 | 11,07 | +0,45% | 11,02 | 11,16 | 11,10 | 11,07 | 11,09 | 565 | 8.185.290 |
| 12/7/2024 | 11,20 | 11,02 | -1,69% | 11,02 | 11,21 | 11,10 | 11,02 | 11,10 | 731 | 9.380.004 |
| 11/7/2024 | 11,00 | 11,21 | +1,54% | 11,00 | 11,23 | 11,17 | 11,21 | 11,24 | 479 | 7.161.178 |
| 10/7/2024 | 11,00 | 11,04 | +1,47% | 11,00 | 11,15 | 11,08 | 11,04 | 11,08 | 513 | 7.938.376 |
| 9/7/2024 | 10,92 | 10,88 | -0,64% | 10,86 | 11,09 | 10,92 | 10,88 | 10,94 | 502 | 6.922.366 |
| 8/7/2024 | 11,09 | 10,95 | -1,26% | 10,94 | 11,09 | 11,01 | 10,95 | 11,04 | 698 | 9.000.046 |
| 5/7/2024 | 11,03 | 11,09 | +0,36% | 10,92 | 11,10 | 10,99 | 11,01 | 11,09 | 570 | 9.445.526 |
| 4/7/2024 | 10,99 | 11,05 | +0,64% | 10,98 | 11,10 | 11,06 | 11,05 | 11,10 | 593 | 8.564.693 |
| 3/7/2024 | 10,45 | 10,98 | +4,77% | 10,45 | 10,98 | 10,75 | 10,94 | 10,98 | 813 | 12.953.023 |
| 2/7/2024 | 10,50 | 10,48 | +0,19% | 10,38 | 10,53 | 10,47 | 10,48 | 10,50 | 617 | 8.072.447 |
| 1/7/2024 | 10,49 | 10,46 | -0,95% | 10,34 | 10,50 | 10,43 | 10,46 | 10,47 | 858 | 12.490.502 |
| 28/6/2024 | 10,57 | 10,56 | -0,56% | 10,47 | 10,63 | 10,54 | 10,52 | 10,56 | 727 | 10.214.397 |
| 27/6/2024 | 10,49 | 10,62 | +1,63% | 10,42 | 10,62 | 10,51 | 10,57 | 10,62 | 541 | 8.334.348 |
| 26/6/2024 | 10,55 | 10,45 | -0,95% | 10,39 | 10,56 | 10,46 | 10,45 | 10,48 | 487 | 7.040.400 |
| 25/6/2024 | 10,45 | 10,55 | +0,96% | 10,43 | 10,58 | 10,49 | 10,54 | 10,55 | 393 | 5.535.075 |
| 24/6/2024 | 10,16 | 10,45 | +2,05% | 10,16 | 10,46 | 10,39 | 10,42 | 10,45 | 567 | 8.950.927 |
| 21/6/2024 | 10,22 | 10,24 | +0,79% | 10,13 | 10,30 | 10,20 | 10,23 | 10,24 | 709 | 8.291.219 |
| 20/6/2024 | 10,23 | 10,16 | -0,10% | 10,15 | 10,43 | 10,24 | 10,16 | 10,24 | 524 | 7.994.991 |
| 19/6/2024 | 10,20 | 10,17 | -1,26% | 10,11 | 10,29 | 10,17 | 10,17 | 10,24 | 534 | 6.971.508 |
| 18/6/2024 | 10,30 | 10,30 | -2,65% | 10,20 | 10,38 | 10,28 | 10,27 | 10,30 | 699 | 8.434.646 |
| 17/6/2024 | 10,55 | 10,58 | +1,05% | 10,46 | 10,69 | 10,57 | 10,57 | 10,58 | 904 | 12.057.254 |
| 14/6/2024 | 10,50 | 10,47 | -0,66% | 10,43 | 10,68 | 10,52 | 10,47 | 10,56 | 784 | 12.163.354 |
| 13/6/2024 | 10,58 | 10,54 | -0,09% | 10,44 | 10,65 | 10,54 | 10,52 | 10,54 | 684 | 10.236.961 |
| 12/6/2024 | 10,33 | 10,55 | +2,43% | 10,33 | 10,74 | 10,56 | 10,55 | 10,57 | 1.020 | 17.412.784 |
| 11/6/2024 | 10,23 | 10,30 | +1,48% | 10,13 | 10,30 | 10,23 | 10,25 | 10,30 | 477 | 6.759.694 |
| 10/6/2024 | 10,20 | 10,15 | +0,10% | 10,03 | 10,23 | 10,09 | 10,15 | 10,16 | 939 | 11.884.286 |
| 7/6/2024 | 10,36 | 10,14 | -2,50% | 10,13 | 10,36 | 10,22 | 10,14 | 10,18 | 851 | 12.432.303 |
| 6/6/2024 | 10,06 | 10,40 | +3,07% | 10,06 | 10,40 | 10,23 | 10,36 | 10,40 | 670 | 9.444.160 |
| 5/6/2024 | 10,31 | 10,09 | -1,46% | 10,07 | 10,31 | 10,14 | 10,09 | 10,15 | 988 | 12.209.139 |
| 4/6/2024 | 10,20 | 10,24 | +0,69% | 10,07 | 10,24 | 10,17 | 10,20 | 10,24 | 816 | 11.689.662 |
| 3/6/2024 | 10,35 | 10,17 | -1,83% | 10,14 | 10,50 | 10,26 | 10,17 | 10,21 | 1.626 | 20.212.054 |
| 31/5/2024 | 10,55 | 10,36 | -1,43% | 10,32 | 10,55 | 10,38 | 10,36 | 10,40 | 1.014 | 14.479.666 |
| 29/5/2024 | 10,53 | 10,51 | +0,86% | 10,41 | 10,54 | 10,47 | 10,51 | 10,53 | 665 | 8.558.956 |
| 28/5/2024 | 10,51 | 10,42 | -1,14% | 10,42 | 10,72 | 10,53 | 10,42 | 10,49 | 723 | 9.972.066 |
| 27/5/2024 | 10,56 | 10,54 | +0,29% | 10,50 | 10,60 | 10,54 | 10,52 | 10,54 | 499 | 7.361.609 |
| 24/5/2024 | 10,54 | 10,51 | +0,10% | 10,49 | 10,62 | 10,54 | 10,51 | 10,56 | 558 | 7.895.156 |
| 23/5/2024 | 10,65 | 10,50 | -2,60% | 10,50 | 10,75 | 10,55 | 10,50 | 10,60 | 837 | 10.775.773 |
| 22/5/2024 | 10,81 | 10,78 | -0,28% | 10,65 | 10,81 | 10,72 | 10,75 | 10,78 | 727 | 11.372.269 |
| 21/5/2024 | 10,90 | 10,81 | +0,19% | 10,75 | 10,90 | 10,80 | 10,81 | 10,85 | 566 | 8.166.613 |
| 20/5/2024 | 10,73 | 10,79 | +0,94% | 10,60 | 10,87 | 10,75 | 10,79 | 10,83 | 711 | 11.069.695 |
| 17/5/2024 | 10,80 | 10,69 | -0,93% | 10,63 | 10,80 | 10,67 | 10,69 | 10,72 | 734 | 11.929.010 |
| 16/5/2024 | 10,63 | 10,79 | +2,08% | 10,55 | 10,79 | 10,64 | 10,70 | 10,79 | 795 | 12.251.242 |
| 15/5/2024 | 10,58 | 10,57 | -0,19% | 10,56 | 10,71 | 10,63 | 10,57 | 10,61 | 780 | 11.960.287 |
| 14/5/2024 | 10,50 | 10,59 | +0,67% | 10,50 | 10,72 | 10,61 | 10,59 | 10,62 | 554 | 9.972.218 |
| 13/5/2024 | 10,48 | 10,52 | +0,67% | 10,42 | 10,61 | 10,50 | 10,52 | 10,55 | 695 | 10.428.919 |
| 10/5/2024 | 10,62 | 10,45 | -0,95% | 10,45 | 10,75 | 10,57 | 10,45 | 10,51 | 755 | 13.307.224 |
| 9/5/2024 | 10,64 | 10,55 | -1,31% | 10,45 | 10,70 | 10,53 | 10,55 | 10,61 | 757 | 11.259.713 |
| 8/5/2024 | 10,68 | 10,69 | +0,47% | 10,45 | 10,70 | 10,55 | 10,58 | 10,69 | 809 | 13.600.149 |
| 7/5/2024 | 10,48 | 10,64 | +1,72% | 10,42 | 10,64 | 10,51 | 10,58 | 10,64 | 767 | 10.494.662 |