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.
RSUL4F - RIOSULENSE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 69,83 | 67,09 | -1,90% | 67,03 | 69,90 | 68,86 | 67,17 | 69,46 | 9 | 750.574 |
| 4/6/2025 | 68,38 | 68,39 | +3,25% | 68,38 | 68,39 | 68,38 | 67,04 | 68,51 | 2 | 75.219 |
| 3/6/2025 | 67,67 | 66,24 | -1,13% | 66,22 | 67,99 | 66,97 | 66,24 | 68,00 | 4 | 73.669 |
| 2/6/2025 | 66,22 | 67,00 | 0,00% | 66,22 | 69,95 | 68,52 | 66,33 | 69,90 | 11 | 555.088 |
| 30/5/2025 | 66,22 | 67,00 | -4,27% | 66,22 | 69,99 | 67,16 | 66,26 | 69,93 | 6 | 335.823 |
| 29/5/2025 | 67,04 | 69,99 | -0,01% | 67,04 | 69,99 | 67,36 | 66,23 | 69,99 | 2 | 60.631 |
| 28/5/2025 | 68,15 | 70,00 | +4,48% | 68,15 | 70,00 | 68,73 | 66,31 | 70,00 | 14 | 1.099.746 |
| 26/5/2025 | 66,89 | 67,00 | +3,08% | 66,51 | 68,22 | 67,29 | 64,71 | 68,25 | 12 | 1.191.172 |
| 23/5/2025 | 65,56 | 65,00 | -4,68% | 64,50 | 66,00 | 65,50 | 63,53 | 65,94 | 14 | 773.008 |
| 22/5/2025 | 66,22 | 68,19 | -0,07% | 65,56 | 68,19 | 66,23 | 65,66 | 67,90 | 8 | 423.930 |
| 21/5/2025 | 68,24 | 68,24 | +0,37% | 68,24 | 68,24 | 68,24 | 66,20 | 67,99 | 3 | 136.480 |
| 20/5/2025 | 68,00 | 67,99 | +0,31% | 67,00 | 69,14 | 67,40 | 66,19 | 67,99 | 12 | 1.051.455 |
| 19/5/2025 | 69,29 | 67,78 | -1,20% | 66,82 | 69,29 | 67,78 | 67,75 | 67,80 | 12 | 1.308.205 |
| 16/5/2025 | 67,82 | 68,60 | +1,18% | 67,82 | 68,98 | 68,44 | 67,85 | 70,99 | 9 | 800.769 |
| 15/5/2025 | 66,23 | 67,80 | +2,06% | 66,21 | 68,99 | 67,31 | 68,50 | 70,99 | 21 | 1.662.572 |
| 14/5/2025 | 68,00 | 66,43 | -2,94% | 66,43 | 68,00 | 67,73 | 66,44 | 68,43 | 3 | 426.755 |
| 13/5/2025 | 67,25 | 68,44 | -3,61% | 67,25 | 68,45 | 67,32 | 67,50 | 68,45 | 10 | 754.010 |
| 12/5/2025 | 67,50 | 71,00 | +5,00% | 67,50 | 71,00 | 70,53 | 67,81 | 71,00 | 5 | 536.091 |
| 9/5/2025 | 69,50 | 67,62 | -3,34% | 67,62 | 69,94 | 69,49 | 67,65 | 69,94 | 4 | 83.388 |
| 8/5/2025 | 69,18 | 69,96 | +3,61% | 69,18 | 69,96 | 69,35 | 66,22 | 69,96 | 4 | 346.787 |
| 7/5/2025 | 69,00 | 67,52 | -2,29% | 67,52 | 69,00 | 67,73 | 66,19 | 68,79 | 4 | 474.130 |
| 6/5/2025 | 69,10 | 69,10 | -0,49% | 69,10 | 69,10 | 69,10 | 66,20 | 69,25 | 1 | 69.100 |
| 5/5/2025 | 66,25 | 69,44 | -0,09% | 66,25 | 69,44 | 67,15 | 66,23 | 69,47 | 7 | 993.860 |
| 2/5/2025 | 68,50 | 69,50 | +1,30% | 66,20 | 69,50 | 68,46 | 67,51 | 69,50 | 7 | 486.131 |
| 29/4/2025 | 71,74 | 68,61 | +0,09% | 68,61 | 71,75 | 70,02 | 68,50 | 69,00 | 10 | 1.729.505 |
| 28/4/2025 | 67,19 | 68,55 | -2,06% | 67,19 | 69,99 | 67,93 | 67,20 | 69,99 | 6 | 400.791 |
| 25/4/2025 | 68,00 | 69,99 | 0,00% | 68,00 | 69,99 | 68,62 | 66,21 | 69,99 | 5 | 686.232 |
| 24/4/2025 | 65,88 | 69,99 | +6,01% | 65,88 | 69,99 | 67,14 | 66,19 | 69,99 | 13 | 705.069 |
| 23/4/2025 | 66,70 | 66,02 | -1,93% | 66,02 | 68,91 | 67,69 | 64,44 | 67,23 | 17 | 1.211.661 |
| 22/4/2025 | 67,05 | 67,32 | -0,24% | 65,50 | 67,39 | 66,38 | 66,70 | 67,32 | 11 | 1.347.547 |
| 17/4/2025 | 67,47 | 67,48 | -2,09% | 67,00 | 67,48 | 67,04 | 67,05 | 68,89 | 3 | 140.795 |
| 16/4/2025 | 68,50 | 68,92 | +4,79% | 68,50 | 68,92 | 68,50 | 66,50 | 68,93 | 7 | 698.783 |
| 15/4/2025 | 65,78 | 65,77 | -1,87% | 65,77 | 65,78 | 65,77 | 65,76 | 67,11 | 3 | 85.505 |
| 14/4/2025 | 65,77 | 67,02 | -1,44% | 65,77 | 67,02 | 66,13 | 67,00 | 67,89 | 4 | 112.434 |
| 11/4/2025 | 68,93 | 68,00 | +0,62% | 67,99 | 68,93 | 68,25 | 66,01 | 68,00 | 4 | 143.344 |
| 10/4/2025 | 67,97 | 67,58 | +0,19% | 66,00 | 67,97 | 66,49 | 66,59 | 68,93 | 5 | 445.510 |
| 9/4/2025 | 66,18 | 67,45 | -0,81% | 64,45 | 67,45 | 66,20 | 65,00 | 67,45 | 6 | 383.978 |
| 8/4/2025 | 68,99 | 68,00 | +2,41% | 67,20 | 68,99 | 68,25 | 66,17 | 68,92 | 5 | 382.250 |
| 7/4/2025 | 66,20 | 66,40 | -5,13% | 66,20 | 68,99 | 67,40 | 66,18 | 68,96 | 6 | 559.431 |
| 4/4/2025 | 68,59 | 69,99 | +2,18% | 68,59 | 69,99 | 69,54 | 67,36 | 69,98 | 9 | 472.904 |
| 2/4/2025 | 66,20 | 68,50 | -3,25% | 66,19 | 68,58 | 67,82 | 66,17 | 68,69 | 5 | 345.903 |
| 1/4/2025 | 68,96 | 70,80 | +6,93% | 68,96 | 70,80 | 70,26 | 67,63 | 70,80 | 8 | 407.538 |
| 31/3/2025 | 68,01 | 66,21 | -4,04% | 66,21 | 70,48 | 68,16 | 66,20 | 68,97 | 9 | 374.919 |
| 28/3/2025 | 68,01 | 69,00 | -2,13% | 67,71 | 69,00 | 68,12 | 67,76 | 70,50 | 12 | 361.070 |
| 27/3/2025 | 70,52 | 70,50 | +1,00% | 70,50 | 70,52 | 70,50 | 67,81 | 70,50 | 2 | 338.410 |
| 26/3/2025 | 68,11 | 69,80 | +0,42% | 68,01 | 71,79 | 68,80 | 67,90 | 71,78 | 11 | 715.536 |
| 25/3/2025 | 67,49 | 69,51 | -0,70% | 67,48 | 69,71 | 68,88 | 67,76 | 70,97 | 10 | 578.670 |
| 24/3/2025 | 67,13 | 70,00 | 0,00% | 67,13 | 70,90 | 70,28 | 70,00 | 70,92 | 9 | 1.026.203 |
| 21/3/2025 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 68,54 | 70,00 | 3 | 161.000 |
| 20/3/2025 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 69,05 | 70,00 | 1 | 28.000 |
| 19/3/2025 | 69,74 | 70,00 | +0,37% | 69,74 | 70,00 | 69,82 | 66,54 | 70,00 | 6 | 740.120 |
| 18/3/2025 | 67,74 | 69,74 | +4,87% | 67,74 | 69,74 | 68,09 | 66,33 | 69,74 | 4 | 612.815 |
| 17/3/2025 | 66,34 | 66,50 | +0,74% | 66,34 | 68,93 | 67,14 | 66,09 | 68,87 | 6 | 235.024 |
| 14/3/2025 | 68,00 | 66,01 | -2,93% | 66,01 | 68,84 | 67,95 | 66,01 | 68,84 | 11 | 863.091 |
| 13/3/2025 | 65,41 | 68,00 | +1,03% | 65,41 | 68,94 | 66,31 | 68,00 | 68,21 | 8 | 769.246 |
| 12/3/2025 | 67,48 | 67,31 | -2,36% | 66,50 | 67,48 | 67,30 | 67,31 | 68,74 | 5 | 269.230 |
| 11/3/2025 | 66,23 | 68,94 | +4,11% | 65,50 | 68,94 | 67,05 | 64,80 | 68,94 | 12 | 824.742 |
| 10/3/2025 | 67,98 | 66,22 | -3,95% | 65,96 | 68,94 | 67,65 | 66,22 | 68,03 | 10 | 1.143.364 |
| 7/3/2025 | 65,00 | 68,94 | +2,90% | 65,00 | 68,94 | 67,75 | 63,57 | 68,94 | 7 | 1.016.266 |
| 6/3/2025 | 66,18 | 67,00 | +5,45% | 65,01 | 68,02 | 67,68 | 67,00 | 68,00 | 11 | 1.428.147 |
| 5/3/2025 | 65,95 | 63,54 | -1,07% | 62,68 | 66,18 | 64,55 | 63,54 | 66,18 | 12 | 1.071.650 |
| 28/2/2025 | 64,89 | 64,23 | -1,02% | 62,54 | 65,95 | 64,11 | 61,50 | 64,23 | 14 | 1.481.113 |
| 27/2/2025 | 63,46 | 64,89 | +4,59% | 60,31 | 64,89 | 61,61 | 61,00 | 64,90 | 7 | 572.989 |
| 26/2/2025 | 63,52 | 62,04 | +1,70% | 62,04 | 63,53 | 63,44 | 62,07 | 63,53 | 5 | 222.047 |
| 25/2/2025 | 61,99 | 61,00 | -3,05% | 61,00 | 61,99 | 61,05 | 60,25 | 62,30 | 4 | 103.799 |
| 24/2/2025 | 62,06 | 62,92 | +4,33% | 60,29 | 62,92 | 62,46 | 60,00 | 61,99 | 7 | 462.206 |
| 21/2/2025 | 60,31 | 60,31 | +0,28% | 60,31 | 60,31 | 60,31 | 60,38 | 62,00 | 1 | 6.031 |
| 20/2/2025 | 62,57 | 60,14 | -3,30% | 59,62 | 63,52 | 60,91 | 60,26 | 63,52 | 10 | 359.406 |
| 19/2/2025 | 59,28 | 62,19 | +2,12% | 59,28 | 62,19 | 61,01 | 62,19 | 62,36 | 3 | 170.828 |
| 18/2/2025 | 62,90 | 60,90 | -2,09% | 60,90 | 62,95 | 61,42 | 60,90 | 62,58 | 8 | 399.235 |
| 17/2/2025 | 61,45 | 62,20 | +1,75% | 61,45 | 62,50 | 61,85 | 62,20 | 62,95 | 8 | 420.582 |
| 14/2/2025 | 58,97 | 61,13 | +0,54% | 58,56 | 61,13 | 59,20 | 58,56 | 61,13 | 16 | 775.609 |
| 13/2/2025 | 60,83 | 60,80 | +1,05% | 59,50 | 60,83 | 60,29 | 59,51 | 60,80 | 8 | 301.465 |
| 12/2/2025 | 60,17 | 60,17 | +1,91% | 60,17 | 60,17 | 60,17 | 58,55 | 60,86 | 2 | 120.340 |
| 11/2/2025 | 60,92 | 59,04 | +1,78% | 59,04 | 60,98 | 60,60 | 58,55 | 61,12 | 7 | 551.504 |
| 10/2/2025 | 59,60 | 58,01 | -1,56% | 58,01 | 59,99 | 58,89 | 58,01 | 59,99 | 8 | 512.411 |
| 7/2/2025 | 60,96 | 58,93 | -3,36% | 58,49 | 60,96 | 59,72 | 57,50 | 60,98 | 8 | 704.696 |
| 6/2/2025 | 59,59 | 60,98 | +2,14% | 59,59 | 60,98 | 60,19 | 57,50 | 60,98 | 9 | 349.105 |
| 5/2/2025 | 59,70 | 59,70 | -2,05% | 59,70 | 59,70 | 59,70 | 58,00 | 59,50 | 1 | 5.970 |
| 4/2/2025 | 59,00 | 60,95 | +4,62% | 59,00 | 60,95 | 59,84 | 59,35 | 60,04 | 9 | 718.120 |
| 3/2/2025 | 60,97 | 58,26 | -3,78% | 58,26 | 60,97 | 60,81 | 58,26 | 60,97 | 2 | 109.475 |
| 31/1/2025 | 58,99 | 60,55 | +3,45% | 58,99 | 60,55 | 59,56 | 59,00 | 60,05 | 6 | 220.395 |
| 30/1/2025 | 57,23 | 58,53 | +1,74% | 57,23 | 58,53 | 58,24 | 56,19 | 58,30 | 3 | 52.417 |
| 29/1/2025 | 56,15 | 57,53 | +2,46% | 56,15 | 58,53 | 57,84 | 54,57 | 58,52 | 13 | 2.041.913 |
| 28/1/2025 | 55,64 | 56,15 | +0,04% | 55,26 | 56,15 | 55,80 | 54,39 | 56,15 | 8 | 173.005 |
| 27/1/2025 | 55,00 | 56,13 | +5,61% | 54,91 | 56,13 | 55,09 | 54,06 | 56,13 | 6 | 143.241 |
| 24/1/2025 | 53,15 | 53,15 | -2,06% | 53,15 | 53,15 | 53,15 | 53,79 | 54,93 | 2 | 106.300 |
| 23/1/2025 | 54,27 | 54,27 | -1,29% | 54,27 | 54,27 | 54,27 | 53,47 | 56,00 | 1 | 54.270 |
| 22/1/2025 | 55,89 | 54,98 | -0,33% | 54,98 | 55,89 | 55,74 | 54,12 | 56,14 | 5 | 362.369 |
| 21/1/2025 | 56,08 | 55,16 | +2,13% | 54,03 | 56,08 | 54,86 | 54,03 | 55,86 | 8 | 219.447 |
| 20/1/2025 | 56,14 | 54,01 | -3,73% | 54,00 | 56,14 | 54,86 | 54,00 | 56,14 | 17 | 899.859 |
| 17/1/2025 | 54,02 | 56,10 | +3,87% | 54,02 | 56,12 | 55,66 | 54,05 | 56,10 | 7 | 656.858 |
| 16/1/2025 | 54,01 | 54,01 | -3,79% | 54,01 | 54,80 | 54,32 | 54,01 | 54,80 | 7 | 277.072 |
| 15/1/2025 | 55,78 | 56,14 | +0,63% | 54,03 | 56,14 | 55,95 | 54,70 | 56,14 | 7 | 341.322 |
| 14/1/2025 | 54,94 | 55,79 | +1,81% | 54,94 | 55,79 | 55,08 | 54,19 | 56,14 | 5 | 66.098 |
| 13/1/2025 | 54,65 | 54,80 | -2,28% | 54,14 | 54,80 | 54,74 | 53,60 | 54,14 | 5 | 366.800 |
| 10/1/2025 | 55,00 | 56,08 | +0,12% | 54,95 | 56,08 | 55,61 | 53,09 | 56,04 | 7 | 572.868 |
| 9/1/2025 | 56,13 | 56,01 | +5,50% | 53,09 | 56,13 | 55,48 | 53,09 | 56,04 | 5 | 27.741 |
| 8/1/2025 | 55,07 | 53,09 | -3,47% | 53,09 | 55,07 | 53,65 | 53,08 | 54,99 | 5 | 230.698 |
| 7/1/2025 | 56,07 | 55,00 | -0,87% | 54,99 | 56,07 | 55,12 | 54,99 | 55,00 | 9 | 270.109 |
| 6/1/2025 | 55,91 | 55,48 | +0,58% | 54,99 | 55,91 | 55,21 | 54,99 | 55,40 | 11 | 325.757 |
| 3/1/2025 | 53,95 | 55,16 | -0,24% | 53,68 | 55,16 | 54,37 | 54,50 | 55,16 | 7 | 647.097 |
| 2/1/2025 | 54,95 | 55,29 | +0,55% | 53,94 | 56,00 | 54,89 | 54,49 | 55,30 | 13 | 944.278 |
| 30/12/2024 | 54,90 | 54,99 | -5,71% | 54,74 | 55,00 | 54,90 | 54,63 | 57,84 | 7 | 505.165 |
| 27/12/2024 | 58,39 | 58,32 | +6,04% | 54,90 | 58,39 | 56,34 | 53,94 | 58,31 | 9 | 422.562 |
| 26/12/2024 | 53,35 | 55,00 | -1,79% | 53,35 | 57,77 | 56,45 | 55,00 | 58,49 | 8 | 400.799 |
| 23/12/2024 | 51,68 | 56,00 | +0,02% | 51,68 | 57,40 | 55,62 | 55,01 | 57,19 | 17 | 2.185.931 |
| 20/12/2024 | 52,33 | 55,99 | -0,04% | 52,33 | 56,00 | 54,42 | 53,55 | 55,99 | 20 | 854.528 |
| 19/12/2024 | 52,00 | 56,01 | +7,71% | 51,00 | 56,01 | 53,43 | 51,62 | 55,93 | 14 | 459.579 |
| 18/12/2024 | 55,78 | 52,00 | -7,16% | 52,00 | 55,78 | 53,64 | 51,00 | 53,96 | 15 | 649.127 |
| 17/12/2024 | 55,99 | 56,01 | +3,82% | 54,50 | 56,01 | 55,49 | 53,75 | 56,01 | 8 | 699.299 |
| 16/12/2024 | 53,99 | 53,95 | +0,84% | 52,77 | 54,64 | 54,00 | 52,51 | 54,20 | 9 | 577.855 |
| 13/12/2024 | 53,64 | 53,50 | +1,90% | 52,38 | 56,16 | 53,21 | 52,40 | 56,14 | 9 | 244.794 |
| 12/12/2024 | 54,03 | 52,50 | -0,21% | 52,50 | 54,03 | 53,15 | 52,50 | 53,69 | 15 | 1.116.241 |
| 11/12/2024 | 54,27 | 52,61 | -3,80% | 52,61 | 54,53 | 53,20 | 52,61 | 54,26 | 24 | 1.282.212 |
| 10/12/2024 | 53,94 | 54,69 | -0,74% | 53,94 | 57,64 | 54,90 | 53,06 | 54,67 | 22 | 949.803 |
| 9/12/2024 | 55,05 | 55,10 | +1,10% | 54,46 | 55,10 | 54,96 | 54,47 | 55,10 | 10 | 197.856 |
| 6/12/2024 | 55,94 | 54,50 | -1,20% | 54,00 | 55,94 | 54,61 | 54,00 | 54,50 | 10 | 322.229 |
| 5/12/2024 | 55,25 | 55,16 | -0,25% | 54,21 | 55,27 | 54,76 | 55,17 | 56,89 | 21 | 1.347.180 |
| 4/12/2024 | 55,50 | 55,30 | -0,18% | 54,45 | 55,50 | 54,61 | 54,32 | 55,30 | 9 | 464.212 |
| 3/12/2024 | 55,02 | 55,40 | -0,81% | 54,49 | 56,12 | 55,00 | 54,70 | 57,67 | 23 | 1.903.080 |
| 2/12/2024 | 58,44 | 55,85 | -1,85% | 54,99 | 58,44 | 55,63 | 55,02 | 57,68 | 21 | 867.905 |
| 29/11/2024 | 59,87 | 56,90 | -4,14% | 56,00 | 59,87 | 56,66 | 56,25 | 58,50 | 35 | 1.745.139 |
| 28/11/2024 | 59,97 | 59,36 | -2,66% | 58,06 | 59,97 | 58,86 | 58,06 | 59,96 | 17 | 488.590 |
| 27/11/2024 | 60,97 | 60,98 | +4,47% | 58,45 | 60,98 | 59,83 | 58,04 | 60,97 | 10 | 370.971 |
| 26/11/2024 | 59,27 | 58,37 | -4,28% | 58,17 | 60,96 | 59,44 | 58,13 | 60,97 | 15 | 1.593.090 |
| 25/11/2024 | 60,97 | 60,98 | +4,19% | 58,23 | 60,98 | 60,69 | 58,02 | 60,98 | 8 | 212.443 |
| 22/11/2024 | 57,78 | 58,53 | +1,44% | 57,78 | 60,95 | 58,87 | 58,53 | 60,95 | 17 | 989.120 |
| 21/11/2024 | 58,40 | 57,70 | -3,40% | 57,70 | 59,10 | 58,14 | 57,70 | 60,96 | 12 | 930.383 |
| 19/11/2024 | 58,74 | 59,73 | -0,57% | 57,50 | 59,84 | 58,43 | 58,01 | 60,97 | 27 | 1.630.391 |
| 18/11/2024 | 61,45 | 60,07 | -0,92% | 58,74 | 61,45 | 59,99 | 58,74 | 60,07 | 13 | 1.145.871 |
| 14/11/2024 | 59,91 | 60,63 | +1,20% | 59,91 | 62,10 | 60,97 | 60,01 | 61,89 | 6 | 91.459 |
| 13/11/2024 | 60,49 | 59,91 | -0,96% | 59,91 | 60,49 | 60,27 | 59,02 | 60,49 | 4 | 78.361 |
| 12/11/2024 | 63,22 | 60,49 | +0,90% | 60,49 | 63,22 | 61,01 | 60,21 | 60,49 | 3 | 305.055 |
| 11/11/2024 | 60,42 | 59,95 | -0,78% | 59,05 | 61,23 | 60,18 | 59,32 | 63,52 | 13 | 686.137 |
| 8/11/2024 | 60,43 | 60,42 | -0,03% | 59,71 | 60,43 | 60,21 | 59,70 | 60,42 | 13 | 650.342 |
| 7/11/2024 | 60,00 | 60,44 | +0,32% | 59,71 | 60,99 | 60,21 | 59,71 | 60,59 | 11 | 529.882 |
| 6/11/2024 | 60,25 | 60,25 | -0,48% | 60,25 | 61,40 | 60,40 | 59,99 | 61,39 | 9 | 489.265 |
| 5/11/2024 | 62,00 | 60,54 | -2,34% | 60,54 | 62,00 | 61,65 | 60,25 | 63,52 | 11 | 974.125 |
| 4/11/2024 | 61,84 | 61,99 | +0,23% | 61,84 | 61,99 | 61,84 | 60,99 | 61,96 | 4 | 364.909 |
| 1/11/2024 | 59,82 | 61,85 | +5,33% | 59,82 | 61,90 | 61,17 | 59,73 | 61,85 | 9 | 642.299 |
| 31/10/2024 | 59,64 | 58,72 | -1,56% | 58,62 | 59,70 | 58,80 | 59,42 | 60,99 | 8 | 346.946 |
| 30/10/2024 | 60,02 | 59,65 | -3,18% | 59,65 | 61,44 | 60,14 | 59,65 | 61,41 | 21 | 980.297 |
| 29/10/2024 | 61,40 | 61,61 | -2,98% | 60,03 | 61,63 | 60,82 | 60,02 | 61,99 | 12 | 1.021.796 |
| 28/10/2024 | 63,50 | 63,50 | +1,62% | 63,50 | 63,50 | 63,50 | 61,30 | 63,50 | 1 | 6.350 |
| 25/10/2024 | 61,49 | 62,49 | +1,61% | 61,49 | 62,49 | 61,98 | 61,30 | 62,49 | 12 | 514.505 |
| 24/10/2024 | 61,50 | 61,50 | +0,82% | 61,50 | 61,50 | 61,50 | 60,75 | 63,50 | 2 | 12.300 |
| 23/10/2024 | 61,02 | 61,00 | -1,93% | 60,05 | 61,59 | 60,43 | 60,49 | 61,00 | 14 | 991.105 |
| 22/10/2024 | 61,02 | 62,20 | +1,95% | 61,02 | 62,20 | 61,68 | 61,98 | 63,48 | 5 | 215.882 |
| 21/10/2024 | 62,30 | 61,01 | -3,83% | 60,44 | 62,30 | 61,16 | 61,01 | 63,51 | 10 | 318.073 |
| 18/10/2024 | 63,44 | 63,44 | +1,72% | 63,44 | 63,44 | 63,44 | 61,02 | 62,79 | 1 | 380.640 |
| 17/10/2024 | 62,37 | 62,37 | +0,76% | 62,37 | 62,37 | 62,37 | 62,31 | 63,39 | 3 | 49.896 |
| 16/10/2024 | 61,86 | 61,90 | +1,48% | 61,01 | 61,90 | 61,60 | 61,01 | 62,34 | 6 | 209.460 |
| 15/10/2024 | 60,78 | 61,00 | -1,47% | 60,78 | 61,00 | 60,80 | 60,78 | 61,85 | 4 | 188.506 |
| 14/10/2024 | 61,90 | 61,91 | -0,15% | 61,00 | 62,02 | 61,57 | 60,95 | 62,02 | 10 | 1.059.134 |
| 11/10/2024 | 61,26 | 62,00 | -0,59% | 61,26 | 62,00 | 61,36 | 60,89 | 62,04 | 8 | 576.810 |
| 10/10/2024 | 63,20 | 62,37 | -1,44% | 62,37 | 63,21 | 62,57 | 61,45 | 62,36 | 4 | 494.309 |
| 9/10/2024 | 61,35 | 63,28 | +2,21% | 61,35 | 63,28 | 62,90 | 61,49 | 63,52 | 6 | 540.963 |
| 8/10/2024 | 62,00 | 61,91 | -0,15% | 61,37 | 62,00 | 61,71 | 61,39 | 63,49 | 6 | 160.466 |
| 7/10/2024 | 62,00 | 62,00 | +0,90% | 62,00 | 62,11 | 62,00 | 61,21 | 63,51 | 9 | 1.264.965 |
| 4/10/2024 | 62,00 | 61,45 | -0,89% | 61,40 | 63,14 | 62,51 | 61,45 | 63,53 | 14 | 1.244.057 |
| 3/10/2024 | 61,99 | 62,00 | -2,41% | 61,94 | 62,00 | 61,96 | 61,65 | 62,00 | 146 | 1.902.420 |
| 2/10/2024 | 61,42 | 63,53 | +0,33% | 61,41 | 63,53 | 62,49 | 61,52 | 63,53 | 141 | 1.118.658 |
| 1/10/2024 | 63,38 | 63,32 | -0,09% | 61,30 | 63,38 | 62,02 | 62,00 | 63,32 | 14 | 1.072.964 |
| 30/9/2024 | 60,80 | 63,38 | +2,09% | 60,80 | 63,38 | 62,32 | 61,01 | 63,39 | 8 | 299.168 |
| 26/9/2024 | 61,41 | 62,08 | +2,19% | 61,34 | 62,10 | 61,62 | 61,02 | 62,08 | 11 | 727.195 |
| 24/9/2024 | 61,04 | 60,75 | -1,07% | 60,72 | 61,04 | 60,78 | 60,17 | 60,75 | 6 | 261.366 |
| 23/9/2024 | 62,80 | 61,41 | -1,43% | 61,41 | 62,80 | 61,08 | 61,11 | 61,41 | 13 | 678.017 |
| 20/9/2024 | 63,00 | 62,30 | -0,80% | 62,04 | 63,76 | 62,77 | 62,04 | 63,53 | 16 | 1.387.264 |
| 19/9/2024 | 62,99 | 62,80 | -2,64% | 62,51 | 63,99 | 62,55 | 62,71 | 64,49 | 26 | 1.276.115 |
| 18/9/2024 | 62,99 | 64,50 | +2,22% | 62,99 | 65,00 | 63,50 | 63,00 | 65,00 | 10 | 863.718 |
| 17/9/2024 | 62,99 | 63,10 | -0,80% | 62,06 | 63,54 | 62,86 | 62,52 | 65,99 | 12 | 1.037.353 |
| 16/9/2024 | 61,58 | 63,61 | +2,58% | 61,58 | 65,67 | 63,90 | 63,01 | 65,70 | 25 | 2.939.720 |
| 13/9/2024 | 63,51 | 62,01 | -6,30% | 61,57 | 64,52 | 62,64 | 61,57 | 66,17 | 14 | 1.152.594 |
| 12/9/2024 | 64,74 | 66,18 | +3,52% | 64,74 | 66,18 | 65,76 | 63,93 | 66,18 | 8 | 486.632 |
| 11/9/2024 | 66,16 | 63,93 | -3,27% | 63,93 | 66,17 | 64,55 | 63,50 | 64,74 | 11 | 884.400 |
| 10/9/2024 | 66,09 | 66,09 | +0,06% | 66,09 | 66,09 | 66,09 | 63,85 | 66,18 | 1 | 19.827 |
| 9/9/2024 | 63,70 | 66,05 | +4,00% | 63,70 | 66,11 | 64,47 | 63,51 | 66,06 | 5 | 477.084 |
| 6/9/2024 | 64,70 | 63,51 | -0,30% | 63,51 | 65,50 | 64,91 | 63,50 | 64,57 | 17 | 1.603.370 |
| 5/9/2024 | 64,34 | 63,70 | -3,65% | 63,70 | 64,88 | 64,30 | 63,50 | 64,10 | 11 | 585.136 |
| 4/9/2024 | 64,82 | 66,11 | +2,83% | 64,34 | 66,16 | 65,37 | 64,35 | 66,11 | 9 | 1.235.664 |
| 3/9/2024 | 64,29 | 64,29 | -0,94% | 64,29 | 64,29 | 64,29 | 64,29 | 66,02 | 5 | 482.175 |
| 2/9/2024 | 64,90 | 64,90 | -1,92% | 64,90 | 64,90 | 64,90 | 64,01 | 66,11 | 4 | 285.560 |
| 30/8/2024 | 64,93 | 66,17 | +1,46% | 64,93 | 66,17 | 65,28 | 64,31 | 66,17 | 12 | 1.227.417 |
| 29/8/2024 | 64,44 | 65,22 | +0,96% | 64,44 | 65,22 | 64,48 | 64,45 | 65,36 | 3 | 128.970 |
| 28/8/2024 | 64,90 | 64,60 | -0,39% | 63,51 | 66,18 | 64,56 | 64,60 | 65,72 | 22 | 1.543.219 |
| 27/8/2024 | 65,48 | 64,85 | -0,67% | 64,68 | 65,48 | 64,83 | 64,40 | 65,46 | 15 | 790.943 |
| 26/8/2024 | 64,90 | 65,29 | +0,59% | 64,46 | 65,29 | 64,90 | 64,04 | 65,99 | 8 | 616.639 |
| 23/8/2024 | 64,40 | 64,91 | +1,26% | 63,63 | 64,91 | 64,56 | 63,71 | 64,91 | 4 | 142.034 |
| 22/8/2024 | 63,52 | 64,10 | -1,49% | 63,02 | 65,48 | 64,10 | 64,20 | 65,98 | 20 | 756.492 |
| 21/8/2024 | 65,00 | 65,07 | +1,04% | 65,00 | 65,07 | 64,70 | 64,95 | 66,15 | 14 | 1.074.057 |
| 20/8/2024 | 65,80 | 64,40 | -2,13% | 64,02 | 66,16 | 65,04 | 64,03 | 65,02 | 24 | 1.424.586 |
| 19/8/2024 | 65,79 | 65,80 | +0,94% | 64,50 | 66,00 | 65,62 | 64,61 | 65,80 | 12 | 1.502.848 |
| 16/8/2024 | 65,00 | 65,19 | +2,24% | 65,00 | 65,58 | 65,09 | 63,66 | 65,98 | 9 | 1.204.341 |
| 15/8/2024 | 63,40 | 63,76 | +1,05% | 63,15 | 66,18 | 64,76 | 63,53 | 66,00 | 21 | 1.528.490 |
| 14/8/2024 | 63,48 | 63,10 | +0,16% | 63,08 | 64,94 | 63,86 | 63,12 | 63,98 | 14 | 1.577.396 |
| 13/8/2024 | 63,30 | 63,00 | -0,46% | 62,01 | 63,30 | 62,95 | 61,61 | 63,36 | 13 | 1.277.970 |
| 12/8/2024 | 62,00 | 63,29 | +4,10% | 61,98 | 63,49 | 62,18 | 61,56 | 63,50 | 12 | 833.227 |
| 9/8/2024 | 61,60 | 60,80 | -0,47% | 60,80 | 61,68 | 61,23 | 60,15 | 62,50 | 11 | 936.884 |
| 8/8/2024 | 61,50 | 61,09 | +0,69% | 60,00 | 61,50 | 60,72 | 60,00 | 61,50 | 9 | 868.397 |
| 7/8/2024 | 60,00 | 60,67 | +1,12% | 59,91 | 60,67 | 60,48 | 59,90 | 60,67 | 11 | 332.682 |
| 6/8/2024 | 59,60 | 60,00 | +0,20% | 57,90 | 60,00 | 59,36 | 59,51 | 60,00 | 27 | 1.038.823 |
| 5/8/2024 | 59,04 | 59,88 | +1,25% | 59,04 | 59,89 | 59,64 | 59,10 | 59,99 | 29 | 1.210.762 |
| 2/8/2024 | 61,29 | 59,14 | -0,61% | 59,14 | 61,29 | 60,04 | 59,04 | 60,50 | 22 | 1.471.195 |
| 1/8/2024 | 61,97 | 59,50 | -3,72% | 59,50 | 61,97 | 60,28 | 59,50 | 63,49 | 40 | 1.633.765 |
| 31/7/2024 | 61,51 | 61,80 | +1,16% | 61,47 | 62,50 | 61,60 | 61,80 | 62,99 | 11 | 406.584 |
| 30/7/2024 | 61,70 | 61,09 | -0,33% | 60,93 | 61,70 | 61,28 | 60,60 | 61,68 | 7 | 441.263 |
| 29/7/2024 | 61,05 | 61,29 | -0,18% | 60,26 | 61,96 | 61,11 | 60,38 | 61,99 | 36 | 2.298.021 |
| 26/7/2024 | 61,05 | 61,40 | -0,97% | 61,05 | 62,49 | 61,74 | 61,05 | 62,69 | 14 | 975.628 |
| 25/7/2024 | 62,50 | 62,00 | -0,96% | 61,60 | 63,00 | 62,21 | 60,99 | 62,59 | 23 | 640.776 |
| 24/7/2024 | 63,99 | 62,60 | -3,35% | 62,60 | 64,00 | 62,77 | 62,80 | 64,67 | 24 | 1.450.108 |
| 23/7/2024 | 64,98 | 64,77 | -0,34% | 64,32 | 64,98 | 64,67 | 63,99 | 64,94 | 13 | 446.245 |
| 22/7/2024 | 66,14 | 64,99 | +4,79% | 64,31 | 66,14 | 65,31 | 64,99 | 66,17 | 14 | 927.509 |
| 19/7/2024 | 66,26 | 62,02 | -5,18% | 62,02 | 66,50 | 64,51 | 63,06 | 65,86 | 20 | 767.672 |
| 18/7/2024 | 65,20 | 65,41 | -2,37% | 65,00 | 65,49 | 65,32 | 64,12 | 65,50 | 27 | 705.540 |
| 17/7/2024 | 68,99 | 67,00 | -1,75% | 67,00 | 68,99 | 67,20 | 66,69 | 67,95 | 17 | 1.155.878 |
| 16/7/2024 | 68,59 | 68,19 | -0,68% | 67,87 | 68,81 | 68,30 | 67,79 | 70,97 | 13 | 662.588 |
| 15/7/2024 | 68,50 | 68,66 | -0,39% | 68,01 | 68,78 | 68,57 | 68,13 | 68,76 | 10 | 329.167 |
| 12/7/2024 | 69,83 | 68,93 | +0,48% | 68,65 | 69,84 | 69,53 | 68,51 | 69,77 | 7 | 639.689 |
| 11/7/2024 | 69,79 | 68,60 | +0,90% | 68,60 | 69,79 | 69,12 | 67,03 | 69,79 | 8 | 725.765 |
| 10/7/2024 | 68,24 | 67,99 | +0,16% | 67,80 | 68,30 | 68,32 | 67,83 | 67,99 | 17 | 1.797.065 |
| 9/7/2024 | 68,74 | 67,88 | -1,25% | 66,17 | 68,74 | 66,98 | 66,23 | 69,99 | 14 | 1.259.299 |
| 8/7/2024 | 68,98 | 68,74 | +3,06% | 67,70 | 68,98 | 68,43 | 67,70 | 68,75 | 8 | 390.107 |
| 5/7/2024 | 68,58 | 66,70 | -3,46% | 66,70 | 68,58 | 67,21 | 66,56 | 67,80 | 12 | 840.218 |
| 4/7/2024 | 68,80 | 69,09 | -1,30% | 68,20 | 69,63 | 68,87 | 67,73 | 71,00 | 5 | 592.325 |
| 3/7/2024 | 67,80 | 70,00 | +3,18% | 67,53 | 70,00 | 68,53 | 67,32 | 70,00 | 9 | 795.031 |
| 2/7/2024 | 66,51 | 67,84 | +0,86% | 66,51 | 68,87 | 67,93 | 67,52 | 68,99 | 14 | 944.262 |
| 1/7/2024 | 68,50 | 67,26 | -3,22% | 67,11 | 69,99 | 67,78 | 67,11 | 68,10 | 13 | 528.757 |
| 28/6/2024 | 68,50 | 69,50 | -0,27% | 68,50 | 69,50 | 68,84 | 68,57 | 69,50 | 7 | 729.718 |
| 27/6/2024 | 69,00 | 69,69 | +1,74% | 69,00 | 70,00 | 69,62 | 68,69 | 71,82 | 10 | 1.128.001 |
| 26/6/2024 | 67,00 | 68,50 | +2,68% | 66,20 | 68,50 | 67,11 | 66,18 | 67,68 | 6 | 201.339 |
| 25/6/2024 | 66,69 | 66,71 | -3,23% | 66,60 | 66,71 | 66,70 | 67,00 | 69,72 | 4 | 600.314 |
| 24/6/2024 | 65,85 | 68,94 | +4,71% | 65,84 | 68,94 | 67,28 | 69,66 | 69,97 | 12 | 874.647 |
| 21/6/2024 | 66,48 | 65,84 | +2,20% | 65,84 | 66,48 | 66,19 | 65,45 | 65,85 | 10 | 158.856 |
| 20/6/2024 | 66,17 | 64,42 | -3,84% | 63,15 | 66,17 | 63,88 | 63,50 | 66,00 | 20 | 1.558.691 |
| 19/6/2024 | 67,00 | 66,99 | -1,49% | 66,99 | 67,69 | 67,10 | 65,00 | 67,00 | 7 | 395.939 |
| 18/6/2024 | 67,03 | 68,00 | -2,12% | 67,02 | 68,20 | 67,42 | 67,21 | 69,36 | 13 | 1.611.448 |
| 17/6/2024 | 69,47 | 69,47 | +2,77% | 69,47 | 69,47 | 69,47 | 67,21 | 69,38 | 1 | 55.576 |
| 14/6/2024 | 68,20 | 67,60 | -0,43% | 66,00 | 68,20 | 67,00 | 66,00 | 67,60 | 11 | 817.488 |
| 13/6/2024 | 68,00 | 67,89 | -0,82% | 67,46 | 68,12 | 67,82 | 67,02 | 68,00 | 5 | 352.697 |
| 12/6/2024 | 68,65 | 68,45 | +1,18% | 68,45 | 70,99 | 69,24 | 67,45 | 68,39 | 6 | 228.514 |
| 11/6/2024 | 71,80 | 67,65 | +0,61% | 67,61 | 71,80 | 69,10 | 67,61 | 68,55 | 7 | 207.314 |
| 10/6/2024 | 67,41 | 67,24 | +0,13% | 67,06 | 68,27 | 67,25 | 67,24 | 71,81 | 13 | 672.560 |
| 7/6/2024 | 68,50 | 67,15 | -1,97% | 67,15 | 68,50 | 68,28 | 67,10 | 68,30 | 5 | 648.735 |