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.
SBSP3F - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 93,50 | 94,65 | +0,96% | 93,02 | 95,57 | 94,70 | 94,00 | 94,65 | 2.251 | 133.747.786 |
| 20/1/2025 | 92,78 | 93,75 | +1,05% | 91,80 | 94,64 | 93,60 | 93,69 | 93,75 | 3.735 | 143.324.412 |
| 17/1/2025 | 91,05 | 92,78 | +1,62% | 90,58 | 93,50 | 92,52 | 92,78 | 92,90 | 1.443 | 130.674.620 |
| 16/1/2025 | 92,75 | 91,30 | -1,56% | 90,27 | 92,91 | 91,23 | 90,98 | 91,30 | 1.334 | 134.082.919 |
| 15/1/2025 | 88,99 | 92,75 | +4,84% | 88,29 | 92,88 | 91,30 | 91,95 | 92,75 | 1.436 | 146.018.870 |
| 14/1/2025 | 87,91 | 88,47 | +0,16% | 86,77 | 89,40 | 88,19 | 87,85 | 88,47 | 1.025 | 107.171.702 |
| 13/1/2025 | 86,50 | 88,33 | +0,51% | 86,50 | 88,35 | 88,11 | 87,95 | 88,33 | 1.221 | 105.808.128 |
| 10/1/2025 | 88,07 | 87,88 | -0,22% | 86,91 | 88,40 | 87,53 | 87,00 | 87,88 | 961 | 99.541.537 |
| 9/1/2025 | 87,14 | 88,07 | +1,23% | 87,10 | 88,33 | 87,80 | 87,65 | 88,07 | 878 | 105.529.994 |
| 8/1/2025 | 88,98 | 87,00 | -2,79% | 87,00 | 88,98 | 87,71 | 87,00 | 87,55 | 1.181 | 76.305.070 |
| 7/1/2025 | 88,07 | 89,50 | +2,30% | 88,07 | 89,54 | 88,75 | 89,17 | 89,50 | 1.108 | 90.332.294 |
| 6/1/2025 | 87,76 | 87,49 | +0,74% | 87,26 | 88,97 | 87,88 | 87,49 | 88,25 | 1.036 | 84.391.521 |
| 3/1/2025 | 88,47 | 86,85 | -0,91% | 86,47 | 88,87 | 87,41 | 86,67 | 86,96 | 1.013 | 80.558.281 |
| 2/1/2025 | 89,29 | 87,65 | -1,45% | 87,50 | 89,29 | 88,21 | 87,65 | 88,25 | 2.167 | 97.593.473 |
| 30/12/2024 | 88,29 | 88,94 | +0,61% | 87,78 | 89,00 | 88,37 | 88,69 | 88,94 | 699 | 66.991.331 |
| 27/12/2024 | 89,48 | 88,40 | -0,79% | 88,40 | 89,87 | 88,96 | 88,20 | 88,40 | 729 | 63.380.601 |
| 26/12/2024 | 88,50 | 89,10 | +0,68% | 88,00 | 90,42 | 88,90 | 88,85 | 89,10 | 2.369 | 122.142.873 |
| 23/12/2024 | 86,62 | 88,50 | +2,29% | 86,08 | 90,50 | 88,57 | 88,37 | 88,50 | 2.341 | 116.747.928 |
| 20/12/2024 | 87,19 | 86,52 | -0,62% | 85,96 | 87,65 | 86,68 | 86,52 | 87,48 | 1.763 | 126.892.333 |
| 19/12/2024 | 87,91 | 87,06 | -0,16% | 86,95 | 88,60 | 87,57 | 87,06 | 87,30 | 1.614 | 99.436.114 |
| 18/12/2024 | 90,59 | 87,20 | -3,78% | 87,00 | 90,66 | 89,04 | 87,20 | 87,76 | 1.164 | 133.010.368 |
| 17/12/2024 | 89,01 | 90,63 | +1,83% | 88,85 | 91,10 | 89,92 | 89,75 | 90,63 | 1.430 | 112.523.465 |
| 16/12/2024 | 89,41 | 89,00 | -0,66% | 88,17 | 89,88 | 88,84 | 88,17 | 89,00 | 1.723 | 106.040.117 |
| 13/12/2024 | 90,49 | 89,59 | +0,25% | 88,80 | 90,49 | 89,34 | 89,00 | 89,59 | 1.147 | 114.691.286 |
| 12/12/2024 | 92,52 | 89,37 | -3,17% | 89,21 | 92,52 | 90,45 | 89,37 | 89,90 | 1.396 | 127.602.678 |
| 11/12/2024 | 92,00 | 92,30 | +0,50% | 90,63 | 93,81 | 91,85 | 92,30 | 93,11 | 1.253 | 131.088.429 |
| 10/12/2024 | 91,62 | 91,84 | +0,70% | 90,65 | 92,25 | 91,68 | 91,32 | 91,84 | 1.091 | 90.644.450 |
| 9/12/2024 | 91,31 | 91,20 | +0,16% | 90,29 | 92,50 | 91,12 | 90,75 | 91,20 | 941 | 95.838.702 |
| 6/12/2024 | 93,49 | 91,05 | -2,10% | 90,65 | 94,00 | 91,48 | 91,04 | 91,05 | 1.371 | 113.095.320 |
| 5/12/2024 | 92,23 | 93,00 | +1,42% | 91,51 | 94,70 | 93,53 | 93,00 | 93,58 | 981 | 122.047.815 |
| 4/12/2024 | 93,17 | 91,70 | -2,06% | 91,16 | 93,55 | 92,03 | 91,37 | 91,70 | 1.106 | 150.285.785 |
| 3/12/2024 | 91,78 | 93,63 | +2,43% | 91,30 | 94,09 | 93,30 | 93,17 | 93,63 | 1.161 | 125.522.884 |
| 2/12/2024 | 92,97 | 91,41 | -2,12% | 91,41 | 92,97 | 92,06 | 91,41 | 92,02 | 1.499 | 125.428.208 |
| 29/11/2024 | 93,20 | 93,39 | +0,20% | 90,61 | 93,39 | 91,95 | 92,90 | 93,39 | 1.479 | 150.858.932 |
| 28/11/2024 | 97,06 | 93,20 | -4,50% | 93,20 | 97,06 | 94,67 | 93,20 | 94,60 | 1.287 | 128.028.810 |
| 27/11/2024 | 99,06 | 97,59 | -0,84% | 96,60 | 99,86 | 98,23 | 97,12 | 97,59 | 1.412 | 123.293.239 |
| 26/11/2024 | 97,71 | 98,42 | +0,33% | 97,67 | 99,40 | 98,76 | 98,42 | 99,00 | 1.191 | 112.379.343 |
| 25/11/2024 | 98,05 | 98,10 | +0,10% | 97,47 | 99,28 | 98,36 | 98,01 | 98,24 | 1.471 | 140.669.007 |
| 22/11/2024 | 96,85 | 98,00 | +1,50% | 96,75 | 98,00 | 97,22 | 97,31 | 98,00 | 1.165 | 117.619.403 |
| 21/11/2024 | 97,98 | 96,55 | -1,96% | 95,80 | 98,28 | 96,61 | 96,55 | 96,60 | 1.022 | 124.047.012 |
| 19/11/2024 | 96,00 | 98,48 | +2,27% | 95,63 | 98,49 | 97,80 | 97,90 | 98,48 | 1.526 | 172.670.275 |
| 18/11/2024 | 96,27 | 96,29 | -0,38% | 95,19 | 96,54 | 95,78 | 95,65 | 96,29 | 3.818 | 143.573.953 |
| 14/11/2024 | 93,95 | 96,66 | +1,76% | 93,74 | 97,05 | 96,32 | 96,63 | 96,66 | 1.413 | 147.004.764 |
| 13/11/2024 | 96,35 | 94,99 | -0,59% | 93,99 | 96,84 | 94,99 | 94,64 | 94,99 | 1.406 | 175.962.774 |
| 12/11/2024 | 92,88 | 95,55 | +3,77% | 92,13 | 96,00 | 94,56 | 94,70 | 95,55 | 3.035 | 298.169.515 |
| 11/11/2024 | 89,03 | 92,08 | +2,68% | 89,03 | 92,29 | 91,14 | 91,26 | 92,08 | 838 | 110.162.978 |
| 8/11/2024 | 89,01 | 89,68 | -0,57% | 88,59 | 89,85 | 89,41 | 89,28 | 89,68 | 751 | 68.446.140 |
| 7/11/2024 | 91,46 | 90,19 | -2,10% | 89,99 | 92,77 | 91,14 | 89,99 | 90,19 | 982 | 89.234.741 |
| 6/11/2024 | 90,90 | 92,12 | +0,78% | 89,50 | 92,60 | 91,24 | 91,21 | 92,12 | 821 | 132.702.361 |
| 5/11/2024 | 92,40 | 91,41 | +0,52% | 90,01 | 92,42 | 90,99 | 91,00 | 91,41 | 980 | 95.436.972 |
| 4/11/2024 | 89,87 | 90,94 | +1,95% | 89,63 | 91,80 | 91,14 | 90,94 | 91,43 | 1.210 | 94.952.955 |
| 1/11/2024 | 91,90 | 89,20 | -3,04% | 89,20 | 92,47 | 90,83 | 89,20 | 89,75 | 1.449 | 89.638.548 |
| 31/10/2024 | 92,10 | 92,00 | -0,90% | 91,90 | 92,70 | 92,23 | 91,99 | 92,00 | 1.195 | 91.644.973 |
| 30/10/2024 | 91,71 | 92,84 | +0,71% | 91,53 | 93,10 | 92,54 | 92,73 | 92,84 | 1.312 | 97.417.597 |
| 29/10/2024 | 92,00 | 92,19 | +0,75% | 91,63 | 92,90 | 92,13 | 91,89 | 92,19 | 1.077 | 72.945.026 |
| 28/10/2024 | 91,36 | 91,50 | +0,55% | 91,35 | 92,60 | 91,98 | 91,50 | 91,84 | 823 | 90.056.883 |
| 25/10/2024 | 90,88 | 91,00 | +0,94% | 90,26 | 92,32 | 91,35 | 91,00 | 91,40 | 1.976 | 134.152.850 |
| 24/10/2024 | 89,15 | 90,15 | +0,01% | 89,06 | 90,89 | 90,03 | 90,15 | 90,41 | 1.269 | 106.264.538 |
| 23/10/2024 | 90,11 | 90,14 | -0,95% | 89,80 | 91,03 | 90,25 | 90,14 | 90,47 | 929 | 74.257.787 |
| 22/10/2024 | 91,63 | 91,00 | -1,45% | 90,80 | 92,00 | 91,27 | 90,90 | 91,00 | 1.045 | 83.497.412 |
| 21/10/2024 | 91,15 | 92,34 | +1,34% | 90,90 | 92,57 | 92,00 | 92,20 | 92,34 | 1.653 | 95.054.983 |
| 18/10/2024 | 92,72 | 91,12 | -1,55% | 91,12 | 93,09 | 92,13 | 91,12 | 91,81 | 892 | 116.040.281 |
| 17/10/2024 | 92,27 | 92,55 | +0,28% | 90,84 | 92,70 | 92,06 | 92,55 | 92,80 | 1.365 | 97.837.400 |
| 16/10/2024 | 91,12 | 92,29 | +1,04% | 90,70 | 92,30 | 91,79 | 91,71 | 92,29 | 1.866 | 122.705.079 |
| 15/10/2024 | 90,11 | 91,34 | +1,47% | 90,11 | 91,60 | 91,02 | 90,98 | 91,36 | 1.621 | 136.705.384 |
| 14/10/2024 | 88,03 | 90,02 | +2,17% | 87,55 | 90,02 | 89,36 | 90,02 | 90,07 | 1.753 | 94.335.586 |
| 11/10/2024 | 88,61 | 88,11 | -0,61% | 87,52 | 88,94 | 88,00 | 88,11 | 88,48 | 1.028 | 88.983.057 |
| 10/10/2024 | 88,96 | 88,65 | -0,18% | 88,16 | 89,96 | 88,52 | 88,40 | 88,65 | 1.327 | 65.908.102 |
| 9/10/2024 | 90,49 | 88,81 | -1,82% | 88,66 | 90,49 | 89,51 | 88,81 | 89,15 | 1.205 | 100.560.213 |
| 8/10/2024 | 89,48 | 90,46 | +0,99% | 88,70 | 90,46 | 89,94 | 90,07 | 90,46 | 1.003 | 75.149.210 |
| 7/10/2024 | 89,89 | 89,57 | +1,56% | 89,40 | 90,80 | 90,04 | 89,40 | 89,57 | 1.363 | 138.266.423 |
| 4/10/2024 | 88,61 | 88,19 | -0,35% | 87,36 | 88,72 | 88,15 | 88,10 | 88,20 | 845 | 66.879.747 |
| 3/10/2024 | 89,93 | 88,50 | -1,76% | 88,22 | 90,14 | 88,80 | 88,50 | 88,89 | 1.526 | 107.822.406 |
| 2/10/2024 | 90,01 | 90,09 | -0,11% | 90,00 | 91,33 | 90,38 | 90,03 | 90,09 | 1.804 | 125.331.353 |
| 1/10/2024 | 90,00 | 90,19 | +0,10% | 89,53 | 91,09 | 90,36 | 89,82 | 90,19 | 2.020 | 120.114.008 |
| 30/9/2024 | 89,88 | 90,10 | -1,57% | 89,28 | 90,53 | 90,04 | 90,10 | 90,25 | 1.351 | 96.838.101 |
| 26/9/2024 | 92,81 | 91,54 | -0,26% | 90,88 | 93,00 | 91,39 | 91,42 | 91,54 | 1.409 | 117.777.563 |
| 25/9/2024 | 92,72 | 91,78 | -0,97% | 91,10 | 92,82 | 91,73 | 91,46 | 91,78 | 1.921 | 95.700.835 |
| 24/9/2024 | 93,61 | 92,68 | -1,03% | 91,97 | 94,40 | 92,73 | 92,68 | 92,70 | 1.538 | 138.668.295 |
| 23/9/2024 | 94,41 | 93,64 | -1,16% | 93,12 | 94,55 | 93,68 | 93,60 | 93,64 | 1.652 | 95.893.056 |
| 20/9/2024 | 94,88 | 94,74 | -0,39% | 93,48 | 95,18 | 94,37 | 94,55 | 94,79 | 1.197 | 99.554.255 |
| 19/9/2024 | 96,09 | 95,11 | -1,08% | 95,09 | 96,60 | 95,70 | 95,00 | 95,40 | 1.338 | 112.803.103 |
| 18/9/2024 | 96,01 | 96,15 | -0,05% | 95,52 | 96,87 | 96,27 | 96,15 | 96,54 | 1.298 | 81.239.382 |
| 17/9/2024 | 96,15 | 96,20 | -0,22% | 95,52 | 96,84 | 96,08 | 96,20 | 96,50 | 1.757 | 162.889.128 |
| 16/9/2024 | 94,59 | 96,41 | +2,09% | 94,59 | 96,48 | 95,92 | 96,20 | 96,41 | 1.613 | 102.428.050 |
| 13/9/2024 | 94,44 | 94,44 | +0,21% | 94,24 | 95,25 | 94,80 | 94,44 | 94,94 | 1.055 | 67.701.397 |
| 12/9/2024 | 94,07 | 94,24 | -0,28% | 93,74 | 94,80 | 94,18 | 94,23 | 94,41 | 1.412 | 82.156.616 |
| 11/9/2024 | 96,25 | 94,50 | -1,96% | 93,28 | 96,34 | 95,08 | 94,50 | 95,05 | 1.379 | 115.570.008 |
| 10/9/2024 | 94,62 | 96,39 | +1,87% | 94,06 | 97,18 | 96,10 | 96,00 | 96,39 | 2.123 | 173.807.535 |
| 9/9/2024 | 94,76 | 94,62 | +0,22% | 93,97 | 94,89 | 94,50 | 94,62 | 94,80 | 1.410 | 95.668.733 |
| 6/9/2024 | 95,01 | 94,41 | -0,93% | 94,20 | 95,60 | 94,77 | 94,41 | 94,60 | 1.152 | 83.261.619 |
| 5/9/2024 | 95,56 | 95,30 | +0,25% | 94,77 | 95,77 | 95,20 | 94,85 | 95,30 | 1.296 | 80.918.880 |
| 4/9/2024 | 94,63 | 95,06 | +0,74% | 94,22 | 96,00 | 95,32 | 95,06 | 95,70 | 1.496 | 133.471.873 |
| 3/9/2024 | 94,36 | 94,36 | +0,19% | 94,00 | 95,52 | 94,76 | 94,36 | 94,79 | 1.096 | 140.673.371 |
| 2/9/2024 | 94,43 | 94,18 | -0,18% | 93,10 | 94,85 | 93,76 | 93,97 | 94,18 | 2.514 | 157.274.164 |
| 30/8/2024 | 95,25 | 94,35 | -0,75% | 93,70 | 95,30 | 94,28 | 94,23 | 94,35 | 2.488 | 139.485.752 |
| 29/8/2024 | 96,00 | 95,06 | -1,17% | 93,84 | 96,00 | 94,83 | 94,88 | 95,06 | 2.293 | 134.450.264 |
| 28/8/2024 | 96,57 | 96,19 | +0,03% | 95,57 | 96,57 | 96,10 | 96,17 | 96,19 | 1.229 | 91.274.889 |
| 27/8/2024 | 96,42 | 96,16 | -0,30% | 95,68 | 96,90 | 96,23 | 96,16 | 96,31 | 1.679 | 96.022.069 |
| 26/8/2024 | 97,40 | 96,45 | -0,05% | 96,14 | 98,33 | 97,02 | 96,45 | 96,69 | 1.454 | 135.556.531 |
| 23/8/2024 | 97,47 | 96,50 | -0,95% | 96,50 | 98,20 | 97,18 | 96,50 | 96,78 | 1.212 | 127.191.043 |
| 22/8/2024 | 99,00 | 97,43 | -1,98% | 97,22 | 99,50 | 98,12 | 97,35 | 97,44 | 1.977 | 131.734.704 |
| 21/8/2024 | 99,60 | 99,40 | -0,30% | 99,00 | 99,90 | 99,35 | 99,40 | 99,42 | 1.557 | 118.327.347 |
| 20/8/2024 | 97,75 | 99,70 | +2,34% | 97,43 | 99,70 | 98,89 | 99,63 | 99,70 | 2.160 | 148.938.941 |
| 19/8/2024 | 99,26 | 97,42 | -1,30% | 96,69 | 99,39 | 97,58 | 97,42 | 97,79 | 6.363 | 215.243.543 |
| 16/8/2024 | 99,16 | 98,70 | +0,20% | 98,34 | 99,80 | 98,72 | 98,66 | 98,70 | 2.148 | 124.625.372 |
| 15/8/2024 | 99,90 | 98,50 | -0,71% | 98,21 | 99,90 | 98,88 | 98,50 | 98,64 | 2.006 | 138.155.661 |
| 14/8/2024 | 98,00 | 99,20 | +0,86% | 96,46 | 99,79 | 99,14 | 99,15 | 99,30 | 1.161 | 164.251.317 |
| 13/8/2024 | 97,97 | 98,35 | +1,39% | 97,16 | 98,42 | 97,81 | 97,90 | 98,35 | 2.248 | 134.373.654 |
| 12/8/2024 | 97,89 | 97,00 | -0,26% | 96,06 | 98,21 | 97,12 | 97,00 | 97,20 | 2.204 | 168.961.729 |
| 9/8/2024 | 94,99 | 97,25 | +5,14% | 92,90 | 97,56 | 95,78 | 97,07 | 97,25 | 2.803 | 217.464.044 |
| 8/8/2024 | 92,00 | 92,50 | +0,76% | 91,31 | 93,20 | 92,36 | 92,50 | 92,66 | 1.440 | 140.747.907 |
| 7/8/2024 | 90,00 | 91,80 | +2,38% | 89,65 | 91,92 | 90,86 | 91,32 | 91,80 | 1.708 | 145.127.986 |
| 6/8/2024 | 88,67 | 89,67 | +1,36% | 88,67 | 89,80 | 89,35 | 89,47 | 89,67 | 1.401 | 97.883.268 |
| 5/8/2024 | 88,50 | 88,47 | -0,60% | 86,50 | 88,81 | 88,09 | 88,47 | 88,50 | 1.569 | 124.276.188 |
| 2/8/2024 | 89,50 | 89,00 | -0,32% | 88,87 | 90,11 | 89,46 | 89,00 | 89,50 | 1.723 | 114.371.644 |
| 1/8/2024 | 88,14 | 89,29 | +1,37% | 88,14 | 90,45 | 89,68 | 89,29 | 89,99 | 2.604 | 174.562.026 |
| 31/7/2024 | 88,00 | 88,08 | +0,46% | 87,41 | 89,20 | 88,30 | 88,05 | 88,23 | 1.771 | 151.250.933 |
| 30/7/2024 | 86,56 | 87,68 | +1,07% | 86,20 | 87,84 | 87,07 | 87,41 | 87,69 | 1.329 | 101.342.446 |
| 29/7/2024 | 86,80 | 86,75 | -0,28% | 85,77 | 86,95 | 86,37 | 86,22 | 86,75 | 1.308 | 100.339.837 |
| 26/7/2024 | 86,30 | 86,99 | +0,17% | 85,36 | 87,00 | 86,21 | 86,87 | 86,99 | 1.995 | 151.291.335 |
| 25/7/2024 | 88,35 | 86,84 | -2,43% | 86,80 | 89,12 | 87,64 | 86,84 | 87,00 | 1.909 | 154.898.107 |
| 24/7/2024 | 88,78 | 89,00 | +0,78% | 86,22 | 89,00 | 87,76 | 88,32 | 89,00 | 3.038 | 253.311.772 |
| 23/7/2024 | 86,48 | 88,31 | +1,63% | 84,75 | 88,31 | 87,14 | 87,47 | 88,40 | 5.817 | 340.228.119 |
| 22/7/2024 | 85,37 | 86,89 | +2,22% | 84,70 | 88,62 | 86,85 | 87,04 | 83,50 | 6.358 | 665.678.743 |
| 19/7/2024 | 80,50 | 85,00 | +4,04% | 80,00 | 85,07 | 83,06 | 84,52 | 72,80 | 8.049 | 5.801.185.332 |
| 18/7/2024 | 82,71 | 81,70 | -2,03% | 81,70 | 83,80 | 82,50 | 81,70 | 82,00 | 1.304 | 84.531.121 |
| 17/7/2024 | 80,60 | 83,39 | +2,24% | 80,60 | 84,05 | 82,98 | 83,09 | 83,39 | 1.669 | 113.978.935 |
| 16/7/2024 | 81,34 | 81,56 | -0,38% | 80,65 | 81,86 | 81,17 | 81,56 | 81,65 | 2.178 | 121.484.278 |
| 15/7/2024 | 83,15 | 81,87 | -1,40% | 81,68 | 83,94 | 82,28 | 81,80 | 81,87 | 2.146 | 114.156.539 |
| 12/7/2024 | 84,20 | 83,03 | -1,91% | 83,03 | 84,51 | 83,60 | 83,03 | 83,38 | 1.882 | 109.669.674 |
| 11/7/2024 | 85,12 | 84,65 | -0,41% | 83,86 | 85,99 | 84,70 | 84,60 | 84,65 | 1.818 | 96.490.831 |
| 10/7/2024 | 84,25 | 85,00 | +0,65% | 83,74 | 85,66 | 84,97 | 85,00 | 85,04 | 1.490 | 102.326.701 |
| 9/7/2024 | 83,50 | 84,45 | +1,75% | 83,40 | 84,90 | 84,23 | 84,02 | 84,45 | 1.707 | 101.965.460 |
| 8/7/2024 | 82,65 | 83,00 | +1,08% | 82,20 | 83,97 | 83,14 | 82,99 | 83,00 | 1.611 | 103.059.341 |
| 5/7/2024 | 81,88 | 82,11 | +0,75% | 81,11 | 82,35 | 81,75 | 82,11 | 82,15 | 1.766 | 92.657.326 |
| 4/7/2024 | 81,44 | 81,50 | +0,84% | 81,30 | 83,09 | 82,27 | 81,50 | 81,66 | 2.156 | 142.663.668 |
| 3/7/2024 | 77,88 | 80,82 | +3,64% | 77,88 | 81,04 | 79,60 | 80,14 | 80,82 | 1.755 | 119.061.331 |
| 2/7/2024 | 78,15 | 77,98 | -0,20% | 77,42 | 79,20 | 78,12 | 77,98 | 78,00 | 1.811 | 114.083.355 |
| 1/7/2024 | 73,38 | 78,14 | +4,19% | 72,72 | 79,07 | 77,06 | 77,83 | 78,14 | 3.291 | 198.848.119 |
| 28/6/2024 | 74,15 | 75,00 | +1,35% | 72,32 | 75,60 | 74,39 | 75,00 | 75,01 | 2.192 | 144.630.474 |
| 27/6/2024 | 74,70 | 74,00 | -3,01% | 72,76 | 76,90 | 74,28 | 74,00 | 74,20 | 1.917 | 176.296.044 |
| 26/6/2024 | 77,50 | 76,30 | -1,55% | 76,18 | 77,89 | 76,62 | 76,30 | 76,60 | 1.429 | 85.917.698 |
| 25/6/2024 | 78,23 | 77,50 | -0,51% | 77,31 | 79,10 | 77,92 | 77,50 | 77,92 | 1.915 | 103.659.552 |
| 24/6/2024 | 76,00 | 77,90 | +3,91% | 75,27 | 77,91 | 77,08 | 77,89 | 77,90 | 3.819 | 144.880.155 |
| 21/6/2024 | 72,55 | 74,97 | +3,84% | 72,55 | 75,52 | 74,76 | 74,97 | 74,99 | 3.455 | 128.768.603 |
| 20/6/2024 | 72,12 | 72,20 | +0,19% | 71,57 | 73,43 | 72,30 | 72,20 | 72,41 | 1.207 | 63.541.459 |
| 19/6/2024 | 72,25 | 72,06 | -0,43% | 70,11 | 72,95 | 71,09 | 71,80 | 72,06 | 1.419 | 88.184.649 |
| 18/6/2024 | 74,31 | 72,37 | -3,21% | 71,61 | 74,31 | 72,35 | 72,10 | 72,37 | 1.767 | 97.355.835 |
| 17/6/2024 | 75,15 | 74,77 | -0,12% | 74,22 | 75,25 | 74,72 | 74,77 | 75,02 | 978 | 58.349.035 |
| 14/6/2024 | 74,47 | 74,86 | +0,08% | 73,53 | 75,45 | 74,40 | 74,86 | 75,48 | 786 | 63.489.304 |
| 13/6/2024 | 73,55 | 74,80 | +2,61% | 72,88 | 74,80 | 73,91 | 74,74 | 74,80 | 938 | 65.944.418 |
| 12/6/2024 | 75,68 | 72,90 | -3,46% | 72,90 | 76,03 | 73,96 | 72,90 | 73,29 | 1.605 | 75.505.772 |
| 11/6/2024 | 75,32 | 75,51 | +1,04% | 75,07 | 75,90 | 75,43 | 75,31 | 75,51 | 969 | 51.911.948 |
| 10/6/2024 | 74,19 | 74,73 | +0,85% | 73,82 | 75,18 | 74,78 | 74,73 | 75,11 | 1.038 | 56.673.984 |
| 7/6/2024 | 77,20 | 74,10 | -4,72% | 73,93 | 77,20 | 75,01 | 74,10 | 74,25 | 1.728 | 97.203.961 |
| 6/6/2024 | 78,09 | 77,77 | -0,55% | 76,87 | 79,30 | 78,17 | 77,69 | 77,77 | 1.607 | 100.718.694 |
| 5/6/2024 | 74,82 | 78,20 | +4,41% | 74,26 | 79,18 | 77,54 | 78,20 | 78,30 | 2.148 | 139.283.810 |
| 4/6/2024 | 73,60 | 74,90 | +1,24% | 73,24 | 75,40 | 74,19 | 74,80 | 74,90 | 1.340 | 90.881.917 |
| 3/6/2024 | 73,96 | 73,98 | -0,56% | 73,35 | 74,78 | 73,88 | 73,90 | 73,98 | 1.640 | 89.917.216 |
| 31/5/2024 | 74,68 | 74,40 | -0,73% | 73,16 | 74,69 | 74,06 | 73,87 | 74,40 | 1.112 | 84.656.899 |
| 29/5/2024 | 74,63 | 74,95 | +0,83% | 74,04 | 75,19 | 74,78 | 74,64 | 74,95 | 1.019 | 66.298.272 |
| 28/5/2024 | 75,03 | 74,33 | -0,36% | 74,07 | 75,49 | 74,82 | 74,33 | 75,00 | 1.102 | 62.994.632 |
| 27/5/2024 | 75,99 | 74,60 | -1,91% | 74,60 | 76,30 | 75,19 | 74,60 | 75,12 | 1.511 | 75.033.031 |
| 24/5/2024 | 75,36 | 76,05 | +1,13% | 75,10 | 76,38 | 75,78 | 75,70 | 76,05 | 927 | 52.677.437 |
| 23/5/2024 | 74,95 | 75,20 | +0,67% | 74,12 | 75,47 | 74,91 | 75,00 | 75,20 | 982 | 61.661.864 |
| 22/5/2024 | 77,14 | 74,70 | -2,86% | 74,70 | 77,14 | 75,42 | 74,69 | 74,70 | 1.641 | 103.575.149 |
| 21/5/2024 | 77,88 | 76,90 | -0,98% | 76,30 | 78,59 | 76,94 | 76,88 | 76,90 | 1.482 | 105.912.925 |
| 20/5/2024 | 78,55 | 77,66 | -1,45% | 77,50 | 78,62 | 77,91 | 77,66 | 77,81 | 3.555 | 93.836.275 |
| 17/5/2024 | 79,74 | 78,80 | -1,31% | 78,51 | 79,74 | 78,91 | 78,72 | 78,80 | 1.351 | 84.395.796 |
| 16/5/2024 | 79,22 | 79,85 | +0,82% | 78,88 | 80,60 | 79,86 | 79,63 | 79,85 | 1.074 | 72.458.605 |
| 15/5/2024 | 79,00 | 79,20 | +0,19% | 78,50 | 79,30 | 78,85 | 79,20 | 79,30 | 1.642 | 71.379.828 |
| 14/5/2024 | 78,74 | 79,05 | +1,02% | 78,47 | 79,24 | 78,97 | 78,84 | 79,05 | 969 | 61.376.180 |
| 13/5/2024 | 79,00 | 78,25 | +0,33% | 78,12 | 79,31 | 78,82 | 78,25 | 78,55 | 1.278 | 67.013.003 |
| 10/5/2024 | 79,24 | 77,99 | -1,45% | 77,99 | 79,30 | 78,68 | 77,99 | 78,62 | 1.368 | 78.503.114 |
| 9/5/2024 | 80,13 | 79,14 | -1,28% | 77,90 | 80,17 | 78,79 | 79,00 | 79,14 | 1.190 | 77.598.727 |
| 8/5/2024 | 80,40 | 80,17 | -0,16% | 79,62 | 81,16 | 80,33 | 80,14 | 80,33 | 937 | 67.389.153 |
| 7/5/2024 | 79,92 | 80,30 | +0,75% | 79,86 | 80,99 | 80,28 | 80,30 | 80,47 | 1.060 | 74.043.574 |
| 6/5/2024 | 80,41 | 79,70 | -1,18% | 79,70 | 81,22 | 80,34 | 79,70 | 79,99 | 1.552 | 96.697.441 |
| 3/5/2024 | 81,98 | 80,65 | +1,05% | 80,34 | 82,01 | 80,97 | 80,62 | 80,65 | 1.504 | 111.103.893 |
| 2/5/2024 | 81,45 | 79,81 | -1,27% | 78,97 | 81,47 | 80,04 | 79,81 | 80,31 | 2.559 | 135.180.192 |
| 30/4/2024 | 82,16 | 80,84 | -1,98% | 80,80 | 82,65 | 81,38 | 80,84 | 81,58 | 1.357 | 70.619.995 |
| 29/4/2024 | 82,30 | 82,47 | -0,19% | 82,01 | 82,99 | 82,28 | 82,35 | 82,47 | 1.209 | 65.984.512 |
| 26/4/2024 | 82,65 | 82,63 | +0,46% | 81,83 | 82,81 | 82,31 | 82,27 | 82,63 | 1.092 | 71.593.335 |
| 25/4/2024 | 82,42 | 82,25 | -0,59% | 82,04 | 82,98 | 82,57 | 82,25 | 82,70 | 932 | 56.797.279 |
| 24/4/2024 | 83,01 | 82,74 | +0,34% | 82,00 | 83,35 | 82,66 | 82,45 | 82,74 | 923 | 69.798.300 |
| 23/4/2024 | 82,94 | 82,46 | -0,23% | 81,84 | 83,11 | 82,54 | 82,46 | 82,56 | 1.135 | 68.441.709 |
| 22/4/2024 | 84,52 | 82,65 | -2,19% | 82,65 | 84,96 | 83,84 | 82,65 | 83,18 | 3.647 | 202.837.936 |
| 19/4/2024 | 82,90 | 84,50 | +2,10% | 82,17 | 84,50 | 83,71 | 84,16 | 84,50 | 1.611 | 113.362.249 |
| 18/4/2024 | 83,82 | 82,76 | +1,50% | 81,60 | 84,52 | 82,70 | 82,76 | 83,02 | 2.046 | 158.336.936 |
| 17/4/2024 | 81,00 | 81,54 | +2,24% | 79,91 | 81,89 | 80,94 | 81,42 | 81,54 | 1.572 | 114.794.414 |
| 16/4/2024 | 80,35 | 79,75 | -0,99% | 79,48 | 80,50 | 79,91 | 79,75 | 80,08 | 1.122 | 62.448.136 |
| 15/4/2024 | 80,85 | 80,55 | -0,47% | 79,92 | 81,38 | 80,39 | 80,55 | 80,65 | 1.102 | 71.872.259 |
| 12/4/2024 | 82,37 | 80,93 | -1,30% | 80,40 | 82,37 | 81,09 | 80,92 | 81,09 | 1.250 | 73.786.029 |
| 11/4/2024 | 83,80 | 82,00 | -2,04% | 82,00 | 84,75 | 82,90 | 82,00 | 82,87 | 1.288 | 86.643.713 |
| 10/4/2024 | 84,82 | 83,71 | -1,10% | 83,60 | 85,03 | 84,00 | 83,71 | 84,00 | 1.955 | 112.336.108 |
| 9/4/2024 | 84,65 | 84,64 | +0,38% | 84,27 | 85,39 | 84,83 | 84,64 | 84,86 | 1.482 | 111.231.999 |
| 8/4/2024 | 84,57 | 84,32 | +0,70% | 83,92 | 85,19 | 84,55 | 84,32 | 84,66 | 1.276 | 68.026.702 |
| 5/4/2024 | 84,34 | 83,73 | -0,21% | 83,39 | 84,40 | 83,88 | 83,73 | 84,40 | 1.041 | 76.076.178 |
| 4/4/2024 | 83,47 | 83,91 | +1,35% | 83,45 | 85,61 | 84,72 | 83,91 | 84,30 | 1.352 | 117.400.163 |
| 3/4/2024 | 82,04 | 82,79 | +0,56% | 81,38 | 83,69 | 82,68 | 82,79 | 83,20 | 1.125 | 87.650.941 |
| 2/4/2024 | 83,35 | 82,33 | -1,81% | 81,39 | 83,73 | 82,25 | 82,15 | 82,33 | 1.293 | 111.535.492 |
| 1/4/2024 | 85,05 | 83,85 | -1,34% | 83,12 | 85,20 | 83,76 | 83,65 | 83,85 | 1.654 | 89.795.326 |
| 28/3/2024 | 83,32 | 84,99 | +2,55% | 83,30 | 85,65 | 84,77 | 84,66 | 84,99 | 1.853 | 148.123.434 |
| 27/3/2024 | 82,11 | 82,88 | +0,58% | 81,10 | 83,54 | 82,46 | 82,88 | 83,45 | 1.317 | 91.784.489 |
| 26/3/2024 | 81,02 | 82,40 | +1,93% | 80,50 | 82,66 | 82,02 | 81,91 | 82,40 | 1.255 | 110.843.084 |
| 25/3/2024 | 80,32 | 80,84 | +0,61% | 79,44 | 81,02 | 80,44 | 80,84 | 81,02 | 1.976 | 83.129.879 |
| 22/3/2024 | 80,85 | 80,35 | +2,24% | 79,46 | 82,97 | 80,78 | 80,30 | 80,35 | 2.104 | 174.187.389 |
| 21/3/2024 | 78,41 | 78,59 | -0,20% | 78,11 | 79,16 | 78,62 | 78,46 | 78,59 | 1.150 | 70.436.025 |
| 20/3/2024 | 77,45 | 78,75 | +1,44% | 77,10 | 78,75 | 77,94 | 78,75 | 78,79 | 1.216 | 76.852.634 |
| 19/3/2024 | 75,81 | 77,63 | +1,78% | 75,81 | 77,76 | 77,12 | 77,40 | 77,63 | 1.185 | 83.693.890 |
| 18/3/2024 | 76,20 | 76,27 | +0,03% | 75,75 | 76,62 | 76,19 | 75,85 | 76,27 | 1.260 | 68.559.356 |
| 15/3/2024 | 76,49 | 76,25 | -0,10% | 76,05 | 77,30 | 76,31 | 76,15 | 76,25 | 778 | 55.863.325 |
| 14/3/2024 | 76,82 | 76,33 | -1,05% | 75,94 | 77,31 | 76,39 | 76,30 | 76,63 | 1.043 | 68.954.229 |
| 13/3/2024 | 77,07 | 77,14 | -0,36% | 76,49 | 77,64 | 77,04 | 76,82 | 77,14 | 1.238 | 75.069.262 |
| 12/3/2024 | 78,50 | 77,42 | -1,38% | 76,96 | 78,50 | 77,53 | 77,20 | 77,42 | 1.680 | 101.651.769 |
| 11/3/2024 | 80,15 | 78,50 | -2,12% | 78,06 | 80,17 | 78,66 | 78,34 | 78,50 | 1.678 | 86.812.226 |
| 8/3/2024 | 79,85 | 80,20 | +0,49% | 79,00 | 80,43 | 79,87 | 0,00 | 0,00 | 1.182 | 64.369.688 |
| 7/3/2024 | 79,89 | 79,81 | -0,03% | 78,75 | 79,89 | 79,27 | 79,41 | 79,81 | 1.056 | 83.003.160 |
| 6/3/2024 | 79,50 | 79,83 | +0,42% | 79,13 | 80,09 | 79,75 | 79,31 | 79,83 | 887 | 74.425.584 |
| 5/3/2024 | 78,98 | 79,50 | 0,00% | 78,59 | 79,77 | 79,08 | 78,85 | 79,50 | 1.381 | 76.048.106 |
| 4/3/2024 | 79,87 | 79,50 | -0,43% | 78,71 | 80,09 | 79,48 | 79,21 | 79,50 | 1.436 | 93.775.809 |
| 1/3/2024 | 79,14 | 79,84 | +1,35% | 78,00 | 80,08 | 79,27 | 79,83 | 79,85 | 1.735 | 107.593.816 |
| 29/2/2024 | 79,55 | 78,78 | -1,10% | 78,34 | 79,65 | 78,80 | 78,78 | 79,00 | 1.496 | 96.888.436 |
| 28/2/2024 | 79,63 | 79,66 | +0,30% | 78,42 | 79,93 | 79,20 | 79,20 | 79,66 | 1.425 | 93.404.351 |
| 27/2/2024 | 80,44 | 79,42 | -1,59% | 78,79 | 80,82 | 79,69 | 79,42 | 79,51 | 1.379 | 84.789.790 |
| 26/2/2024 | 80,43 | 80,70 | +0,34% | 80,00 | 81,16 | 80,48 | 80,12 | 80,70 | 1.076 | 66.651.844 |
| 23/2/2024 | 80,78 | 80,43 | -0,10% | 79,68 | 81,03 | 80,25 | 0,00 | 0,00 | 1.342 | 99.302.808 |
| 22/2/2024 | 79,74 | 80,51 | +0,99% | 79,74 | 81,50 | 80,74 | 80,51 | 81,00 | 1.121 | 84.874.908 |
| 21/2/2024 | 81,99 | 79,72 | -1,82% | 78,66 | 81,99 | 79,86 | 79,52 | 79,72 | 1.429 | 112.837.922 |
| 20/2/2024 | 81,87 | 81,20 | -1,20% | 81,00 | 82,41 | 81,59 | 81,20 | 81,46 | 1.436 | 84.756.684 |
| 19/2/2024 | 81,89 | 82,19 | +0,72% | 81,14 | 82,19 | 81,67 | 81,74 | 82,19 | 1.291 | 78.383.251 |
| 16/2/2024 | 80,98 | 81,60 | +0,99% | 79,86 | 81,90 | 81,13 | 81,45 | 81,60 | 1.535 | 106.721.805 |
| 15/2/2024 | 79,56 | 80,80 | +2,72% | 79,50 | 83,65 | 81,66 | 80,50 | 80,80 | 2.168 | 165.358.567 |
| 14/2/2024 | 79,47 | 78,66 | -1,02% | 76,01 | 79,78 | 78,43 | 78,65 | 78,66 | 1.020 | 72.060.282 |
| 9/2/2024 | 78,90 | 79,47 | +1,24% | 78,39 | 80,31 | 79,51 | 0,00 | 0,00 | 1.126 | 79.809.191 |
| 8/2/2024 | 80,75 | 78,50 | -2,59% | 78,50 | 80,75 | 79,40 | 78,50 | 79,29 | 1.515 | 90.237.346 |
| 7/2/2024 | 80,31 | 80,59 | +0,59% | 79,90 | 81,61 | 80,78 | 80,15 | 80,59 | 1.174 | 83.812.301 |
| 6/2/2024 | 79,26 | 80,12 | +0,68% | 79,26 | 80,49 | 80,07 | 80,12 | 80,49 | 968 | 82.057.260 |
| 5/2/2024 | 78,74 | 79,58 | +0,73% | 77,86 | 79,58 | 78,65 | 78,91 | 79,58 | 1.256 | 81.594.486 |
| 2/2/2024 | 78,75 | 79,00 | +0,32% | 77,81 | 79,12 | 78,52 | 78,73 | 79,00 | 1.116 | 98.883.544 |
| 1/2/2024 | 79,00 | 78,75 | -0,22% | 77,42 | 79,24 | 78,34 | 78,75 | 79,19 | 2.017 | 102.273.197 |
| 31/1/2024 | 78,17 | 78,92 | +1,39% | 78,17 | 80,23 | 79,31 | 78,92 | 79,35 | 1.635 | 116.650.178 |
| 30/1/2024 | 77,98 | 77,84 | +0,19% | 77,58 | 78,40 | 77,98 | 77,84 | 78,28 | 953 | 75.312.584 |
| 29/1/2024 | 77,03 | 77,69 | +1,22% | 76,69 | 77,86 | 77,44 | 77,05 | 77,69 | 1.068 | 77.899.765 |
| 26/1/2024 | 77,06 | 76,75 | +0,13% | 76,51 | 77,55 | 77,05 | 76,75 | 77,56 | 959 | 75.736.142 |
| 25/1/2024 | 77,00 | 76,65 | -0,20% | 76,05 | 77,20 | 76,71 | 76,65 | 77,00 | 639 | 52.710.175 |
| 24/1/2024 | 77,50 | 76,80 | -0,85% | 76,05 | 78,22 | 76,92 | 76,19 | 76,80 | 1.383 | 94.852.112 |
| 23/1/2024 | 76,17 | 77,46 | +1,77% | 75,77 | 77,46 | 77,00 | 76,74 | 77,46 | 1.302 | 118.724.178 |
| 22/1/2024 | 76,46 | 76,11 | +0,26% | 75,40 | 76,69 | 75,96 | 75,61 | 76,11 | 1.101 | 60.861.146 |