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.
SMFT3F - SMART FIT - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 18,17 | 18,20 | +0,39% | 17,95 | 18,54 | 18,34 | 18,20 | 18,53 | 125 | 4.865.806 |
20/1/2025 | 17,80 | 18,13 | +0,95% | 17,73 | 18,55 | 18,14 | 17,72 | 18,13 | 257 | 4.931.096 |
17/1/2025 | 17,95 | 17,96 | +0,84% | 17,73 | 18,18 | 17,98 | 17,83 | 17,96 | 278 | 4.242.918 |
16/1/2025 | 18,59 | 17,81 | -3,73% | 17,81 | 18,59 | 18,02 | 17,81 | 18,10 | 119 | 4.393.217 |
15/1/2025 | 17,70 | 18,50 | +5,71% | 17,70 | 18,58 | 18,29 | 18,50 | 18,60 | 386 | 7.322.851 |
14/1/2025 | 17,35 | 17,50 | +1,86% | 17,21 | 17,90 | 17,61 | 17,50 | 17,90 | 132 | 4.984.221 |
13/1/2025 | 17,42 | 17,18 | -1,38% | 17,17 | 17,61 | 17,36 | 17,18 | 17,37 | 168 | 3.352.241 |
10/1/2025 | 17,58 | 17,42 | +0,11% | 17,18 | 17,70 | 17,48 | 17,42 | 17,63 | 151 | 5.740.428 |
9/1/2025 | 17,65 | 17,40 | -0,51% | 17,29 | 17,74 | 17,57 | 17,40 | 17,49 | 129 | 3.199.832 |
8/1/2025 | 17,96 | 17,49 | -2,62% | 17,20 | 17,96 | 17,44 | 17,27 | 17,49 | 120 | 4.088.328 |
7/1/2025 | 17,61 | 17,96 | +2,51% | 16,80 | 18,18 | 17,94 | 17,72 | 17,96 | 454 | 9.416.021 |
6/1/2025 | 16,95 | 17,52 | +3,36% | 16,71 | 17,52 | 17,29 | 17,25 | 17,52 | 329 | 11.753.410 |
3/1/2025 | 16,78 | 16,95 | +1,68% | 16,61 | 16,95 | 16,81 | 16,79 | 16,95 | 91 | 3.123.283 |
2/1/2025 | 17,22 | 16,67 | -3,19% | 16,44 | 17,22 | 16,73 | 16,56 | 16,67 | 223 | 6.277.626 |
30/12/2024 | 17,38 | 17,22 | +0,12% | 16,68 | 17,38 | 17,02 | 17,05 | 17,22 | 140 | 4.968.741 |
27/12/2024 | 17,23 | 17,20 | +1,71% | 16,90 | 17,30 | 17,05 | 16,82 | 17,20 | 151 | 3.863.675 |
26/12/2024 | 17,42 | 16,91 | -2,93% | 16,82 | 18,24 | 17,06 | 16,91 | 17,21 | 181 | 4.272.417 |
23/12/2024 | 18,15 | 17,42 | -2,74% | 17,14 | 18,15 | 17,44 | 17,14 | 17,42 | 258 | 5.583.070 |
20/12/2024 | 17,74 | 17,91 | +0,34% | 17,38 | 18,31 | 17,92 | 17,82 | 17,91 | 162 | 5.438.964 |
19/12/2024 | 17,33 | 17,85 | +4,08% | 16,82 | 17,85 | 17,57 | 17,81 | 17,85 | 266 | 6.108.458 |
18/12/2024 | 17,65 | 17,15 | -4,24% | 16,89 | 17,86 | 17,35 | 16,89 | 17,15 | 255 | 6.228.172 |
17/12/2024 | 17,82 | 17,91 | +0,62% | 17,63 | 18,17 | 17,82 | 17,68 | 17,91 | 404 | 9.047.251 |
16/12/2024 | 18,63 | 17,80 | -4,46% | 17,45 | 18,63 | 18,00 | 17,80 | 17,95 | 434 | 4.493.871 |
13/12/2024 | 18,48 | 18,63 | -0,11% | 18,39 | 19,35 | 18,80 | 18,45 | 18,69 | 277 | 6.738.061 |
12/12/2024 | 19,71 | 18,65 | -4,41% | 18,63 | 19,71 | 18,85 | 18,65 | 18,86 | 269 | 6.537.207 |
11/12/2024 | 18,89 | 19,51 | +4,33% | 18,76 | 19,95 | 19,28 | 19,26 | 19,51 | 220 | 7.791.193 |
10/12/2024 | 18,33 | 18,70 | +1,14% | 18,26 | 18,91 | 18,69 | 18,70 | 18,91 | 244 | 5.732.332 |
9/12/2024 | 18,44 | 18,49 | +0,65% | 18,12 | 18,73 | 18,34 | 18,36 | 18,49 | 296 | 5.081.191 |
6/12/2024 | 18,68 | 18,37 | -2,55% | 18,19 | 18,85 | 18,47 | 18,37 | 18,59 | 211 | 4.617.808 |
5/12/2024 | 18,05 | 18,85 | +3,97% | 18,05 | 19,11 | 18,79 | 18,10 | 18,91 | 210 | 5.623.279 |
4/12/2024 | 18,35 | 18,13 | -0,66% | 17,95 | 18,59 | 18,22 | 17,90 | 18,13 | 234 | 3.706.753 |
3/12/2024 | 18,49 | 18,25 | -0,27% | 18,11 | 18,53 | 18,36 | 18,25 | 18,47 | 198 | 4.483.895 |
2/12/2024 | 18,25 | 18,30 | -0,33% | 17,95 | 18,41 | 18,23 | 18,11 | 18,30 | 181 | 3.676.108 |
29/11/2024 | 18,38 | 18,36 | +0,33% | 17,68 | 19,12 | 18,15 | 18,36 | 18,45 | 290 | 7.891.892 |
28/11/2024 | 19,44 | 18,30 | -4,59% | 18,30 | 19,48 | 18,57 | 18,30 | 18,56 | 310 | 6.824.945 |
27/11/2024 | 20,69 | 19,18 | -7,30% | 19,18 | 20,83 | 19,83 | 19,18 | 19,40 | 556 | 8.828.762 |
26/11/2024 | 19,91 | 20,69 | +1,62% | 19,91 | 21,04 | 20,69 | 20,68 | 20,95 | 136 | 5.305.456 |
25/11/2024 | 19,95 | 20,36 | +1,85% | 19,95 | 20,48 | 20,24 | 20,36 | 20,48 | 140 | 5.057.324 |
22/11/2024 | 19,80 | 19,99 | +2,25% | 19,55 | 19,99 | 19,84 | 19,76 | 19,99 | 116 | 4.429.930 |
21/11/2024 | 20,02 | 19,55 | -2,64% | 19,55 | 20,47 | 19,70 | 19,55 | 20,50 | 237 | 4.671.047 |
19/11/2024 | 19,41 | 20,08 | +3,35% | 19,41 | 20,08 | 19,89 | 19,86 | 20,08 | 232 | 3.946.063 |
18/11/2024 | 19,98 | 19,43 | -2,85% | 19,43 | 19,98 | 19,62 | 19,43 | 19,70 | 178 | 4.373.097 |
14/11/2024 | 19,91 | 20,00 | -0,70% | 19,75 | 20,40 | 19,98 | 19,75 | 20,00 | 244 | 4.583.522 |
13/11/2024 | 20,19 | 20,14 | -0,35% | 19,92 | 20,68 | 20,15 | 20,14 | 20,33 | 348 | 6.483.798 |
12/11/2024 | 20,28 | 20,21 | 0,00% | 20,17 | 20,61 | 20,35 | 20,21 | 20,47 | 212 | 4.510.047 |
11/11/2024 | 20,30 | 20,21 | 0,00% | 20,10 | 20,63 | 20,34 | 20,21 | 20,38 | 172 | 6.312.139 |
8/11/2024 | 21,48 | 20,21 | -5,91% | 20,21 | 21,48 | 20,52 | 20,21 | 20,75 | 199 | 6.686.116 |
7/11/2024 | 22,15 | 21,48 | -3,16% | 20,86 | 22,27 | 21,35 | 20,90 | 22,20 | 370 | 8.507.570 |
6/11/2024 | 21,82 | 22,18 | +2,59% | 20,89 | 22,18 | 21,50 | 21,50 | 22,18 | 148 | 5.028.899 |
5/11/2024 | 21,74 | 21,62 | +0,51% | 21,25 | 21,75 | 21,55 | 21,33 | 21,62 | 83 | 5.125.121 |
4/11/2024 | 21,09 | 21,51 | +2,14% | 21,09 | 22,23 | 21,70 | 21,26 | 21,51 | 132 | 7.624.254 |
1/11/2024 | 22,02 | 21,06 | -4,14% | 21,04 | 22,02 | 21,28 | 21,00 | 21,20 | 202 | 6.066.989 |
31/10/2024 | 21,92 | 21,97 | -0,99% | 21,68 | 22,23 | 21,95 | 21,74 | 21,97 | 212 | 6.106.868 |
30/10/2024 | 21,48 | 22,19 | +2,49% | 21,48 | 22,19 | 22,05 | 21,99 | 22,19 | 99 | 5.817.633 |
29/10/2024 | 21,45 | 21,65 | +0,74% | 21,45 | 21,84 | 21,59 | 21,37 | 21,65 | 135 | 4.042.262 |
28/10/2024 | 21,41 | 21,49 | -0,32% | 21,41 | 21,76 | 21,64 | 21,49 | 21,62 | 272 | 4.438.861 |
25/10/2024 | 21,79 | 21,56 | -0,92% | 21,29 | 21,94 | 21,50 | 21,17 | 21,56 | 102 | 4.816.282 |
24/10/2024 | 21,30 | 21,76 | +2,16% | 21,03 | 21,88 | 21,61 | 21,76 | 21,98 | 145 | 6.564.749 |
23/10/2024 | 21,17 | 21,30 | +0,24% | 21,11 | 21,45 | 21,27 | 21,30 | 21,44 | 214 | 6.546.462 |
22/10/2024 | 21,50 | 21,25 | -1,16% | 21,18 | 21,88 | 21,40 | 21,25 | 21,49 | 291 | 5.561.776 |
21/10/2024 | 22,52 | 21,50 | -3,72% | 21,39 | 22,52 | 21,72 | 21,50 | 21,62 | 332 | 7.056.454 |
18/10/2024 | 23,44 | 22,33 | -4,49% | 22,33 | 23,58 | 22,79 | 22,33 | 22,60 | 145 | 6.279.191 |
17/10/2024 | 23,30 | 23,38 | +0,91% | 22,80 | 23,38 | 23,14 | 23,21 | 23,38 | 111 | 4.946.190 |
16/10/2024 | 22,74 | 23,17 | +2,07% | 22,60 | 23,38 | 23,16 | 23,17 | 23,38 | 258 | 12.080.780 |
15/10/2024 | 22,38 | 22,70 | +0,80% | 22,04 | 22,90 | 22,68 | 22,54 | 22,70 | 153 | 6.285.119 |
14/10/2024 | 21,80 | 22,52 | +3,21% | 21,80 | 22,52 | 22,30 | 22,28 | 22,52 | 177 | 5.144.251 |
11/10/2024 | 21,85 | 21,82 | -0,09% | 21,45 | 22,03 | 21,82 | 21,82 | 22,07 | 117 | 3.764.602 |
10/10/2024 | 22,20 | 21,84 | -0,95% | 21,81 | 22,26 | 21,99 | 21,75 | 22,08 | 139 | 3.671.081 |
9/10/2024 | 22,32 | 22,05 | -0,68% | 21,86 | 22,35 | 22,16 | 22,05 | 22,41 | 139 | 4.422.865 |
8/10/2024 | 21,26 | 22,20 | +2,30% | 21,08 | 22,40 | 22,06 | 22,20 | 22,33 | 127 | 6.036.018 |
7/10/2024 | 22,07 | 21,70 | -1,23% | 21,62 | 22,18 | 21,77 | 21,70 | 21,93 | 134 | 3.896.336 |
4/10/2024 | 21,44 | 21,97 | +0,87% | 21,44 | 22,17 | 21,94 | 21,97 | 22,15 | 71 | 3.611.406 |
3/10/2024 | 21,48 | 21,78 | +0,60% | 21,20 | 21,78 | 21,54 | 21,47 | 21,78 | 93 | 4.396.556 |
2/10/2024 | 21,47 | 21,65 | +0,23% | 21,47 | 22,01 | 21,80 | 21,65 | 21,85 | 149 | 5.657.302 |
1/10/2024 | 21,44 | 21,60 | +0,28% | 21,21 | 21,75 | 21,49 | 21,38 | 21,60 | 229 | 5.154.293 |
30/9/2024 | 22,02 | 21,54 | +0,89% | 21,11 | 22,02 | 21,32 | 21,21 | 21,54 | 165 | 5.938.774 |
26/9/2024 | 21,05 | 21,35 | +0,90% | 21,05 | 21,67 | 21,43 | 21,35 | 21,52 | 117 | 4.622.694 |
25/9/2024 | 21,93 | 21,16 | -2,62% | 21,16 | 21,93 | 21,34 | 21,16 | 21,43 | 240 | 3.437.324 |
24/9/2024 | 21,40 | 21,73 | +2,16% | 21,40 | 21,83 | 21,65 | 21,59 | 21,73 | 302 | 5.800.561 |
23/9/2024 | 22,33 | 21,27 | -3,10% | 21,27 | 22,33 | 21,66 | 21,27 | 21,66 | 200 | 8.862.850 |
20/9/2024 | 22,76 | 21,95 | -3,60% | 21,86 | 23,04 | 22,27 | 21,95 | 22,24 | 216 | 9.851.479 |
19/9/2024 | 23,55 | 22,77 | -3,52% | 22,77 | 23,55 | 23,15 | 22,77 | 23,10 | 97 | 5.848.882 |
18/9/2024 | 22,91 | 23,60 | +2,03% | 22,91 | 23,61 | 23,28 | 23,00 | 23,60 | 216 | 5.495.303 |
17/9/2024 | 23,22 | 23,13 | +1,14% | 22,54 | 23,22 | 22,87 | 23,00 | 23,13 | 106 | 4.842.073 |
16/9/2024 | 23,76 | 22,87 | -2,39% | 22,74 | 23,76 | 23,02 | 22,87 | 23,03 | 376 | 9.333.663 |
13/9/2024 | 22,33 | 23,43 | +5,02% | 22,33 | 23,43 | 23,16 | 23,16 | 23,43 | 187 | 7.165.611 |
12/9/2024 | 22,84 | 22,31 | -1,33% | 22,11 | 22,84 | 22,28 | 22,21 | 22,31 | 195 | 6.553.198 |
11/9/2024 | 22,54 | 22,61 | -0,04% | 22,54 | 23,01 | 22,73 | 22,61 | 22,92 | 104 | 5.104.002 |
10/9/2024 | 22,22 | 22,62 | +1,75% | 22,21 | 22,78 | 22,60 | 22,62 | 22,78 | 304 | 4.255.023 |
9/9/2024 | 22,01 | 22,23 | +0,05% | 21,99 | 22,40 | 22,25 | 22,23 | 22,34 | 147 | 5.752.343 |
6/9/2024 | 22,57 | 22,22 | -0,54% | 21,99 | 22,61 | 22,28 | 21,99 | 22,22 | 164 | 5.779.989 |
5/9/2024 | 22,30 | 22,34 | +0,49% | 21,76 | 22,54 | 22,35 | 22,34 | 22,60 | 158 | 7.503.327 |
4/9/2024 | 21,25 | 22,23 | +3,88% | 21,25 | 22,40 | 22,11 | 22,09 | 22,23 | 177 | 4.883.345 |
3/9/2024 | 22,10 | 21,40 | -2,73% | 21,15 | 22,10 | 21,43 | 21,14 | 21,40 | 161 | 6.359.158 |
2/9/2024 | 22,05 | 22,00 | 0,00% | 21,51 | 22,30 | 21,99 | 21,90 | 22,00 | 218 | 6.538.939 |
30/8/2024 | 22,32 | 22,00 | -1,43% | 21,82 | 22,32 | 22,06 | 22,00 | 22,06 | 134 | 5.876.815 |
29/8/2024 | 23,01 | 22,32 | -3,13% | 22,32 | 23,01 | 22,52 | 22,28 | 22,56 | 119 | 4.810.376 |
28/8/2024 | 23,00 | 23,04 | -0,48% | 22,82 | 23,26 | 23,02 | 22,90 | 23,04 | 110 | 5.611.210 |
27/8/2024 | 22,94 | 23,15 | +0,30% | 22,94 | 23,55 | 23,11 | 23,15 | 23,39 | 162 | 4.764.587 |
26/8/2024 | 23,30 | 23,08 | -0,94% | 23,08 | 23,54 | 23,24 | 23,08 | 23,27 | 106 | 5.048.098 |
23/8/2024 | 22,86 | 23,30 | +2,51% | 22,51 | 23,46 | 23,07 | 23,30 | 23,46 | 193 | 5.080.681 |
22/8/2024 | 23,25 | 22,73 | -2,45% | 22,46 | 23,25 | 22,67 | 22,52 | 22,73 | 198 | 7.933.317 |
21/8/2024 | 23,51 | 23,30 | -0,64% | 23,03 | 23,63 | 23,25 | 23,02 | 23,30 | 185 | 5.895.171 |
20/8/2024 | 23,30 | 23,45 | +0,51% | 23,22 | 23,70 | 23,41 | 23,21 | 23,45 | 260 | 6.990.395 |
19/8/2024 | 22,80 | 23,33 | +0,26% | 22,53 | 23,64 | 23,30 | 23,33 | 23,60 | 118 | 5.371.265 |
16/8/2024 | 23,80 | 23,27 | -1,19% | 22,65 | 23,89 | 23,04 | 22,70 | 23,27 | 250 | 6.360.688 |
15/8/2024 | 23,55 | 23,55 | +1,16% | 23,15 | 23,90 | 23,62 | 23,55 | 23,90 | 177 | 8.279.782 |
14/8/2024 | 23,29 | 23,28 | +0,22% | 23,09 | 23,62 | 23,41 | 23,28 | 23,46 | 312 | 10.999.967 |
13/8/2024 | 22,70 | 23,23 | +2,38% | 22,70 | 23,28 | 23,07 | 23,08 | 23,23 | 268 | 12.568.064 |
12/8/2024 | 22,80 | 22,69 | -1,39% | 22,60 | 23,03 | 22,77 | 22,69 | 23,02 | 162 | 6.772.210 |
9/8/2024 | 22,62 | 23,01 | +0,09% | 22,62 | 23,18 | 22,94 | 22,81 | 23,20 | 338 | 10.332.183 |
8/8/2024 | 21,51 | 22,99 | +5,46% | 21,01 | 22,99 | 22,13 | 21,65 | 22,99 | 176 | 9.448.777 |
7/8/2024 | 20,53 | 21,80 | +5,98% | 20,53 | 21,80 | 21,45 | 21,44 | 21,80 | 198 | 8.988.597 |
6/8/2024 | 20,78 | 20,57 | -0,77% | 20,46 | 20,85 | 20,64 | 20,57 | 20,76 | 255 | 6.593.196 |
5/8/2024 | 20,39 | 20,73 | +0,73% | 19,56 | 20,73 | 20,45 | 20,50 | 20,73 | 152 | 6.203.196 |
2/8/2024 | 20,95 | 20,58 | -0,82% | 20,31 | 21,14 | 20,69 | 20,58 | 20,70 | 188 | 7.387.158 |
1/8/2024 | 20,50 | 20,75 | -1,84% | 20,25 | 21,41 | 20,97 | 20,75 | 20,93 | 439 | 11.237.117 |
31/7/2024 | 20,96 | 21,14 | +1,88% | 20,75 | 21,53 | 21,16 | 21,08 | 21,43 | 263 | 9.064.356 |
30/7/2024 | 21,44 | 20,75 | -2,95% | 20,73 | 21,44 | 20,88 | 20,75 | 21,01 | 258 | 5.424.601 |
29/7/2024 | 21,05 | 21,38 | +1,81% | 21,02 | 21,62 | 21,31 | 21,38 | 21,62 | 106 | 5.149.944 |
26/7/2024 | 21,24 | 21,00 | -0,71% | 21,00 | 21,37 | 21,15 | 21,00 | 21,22 | 143 | 5.106.646 |
25/7/2024 | 21,23 | 21,15 | -0,70% | 21,11 | 21,47 | 21,27 | 21,15 | 21,44 | 209 | 7.572.885 |
24/7/2024 | 22,05 | 21,30 | -2,38% | 21,25 | 22,06 | 21,51 | 21,27 | 21,53 | 185 | 7.629.274 |
23/7/2024 | 22,25 | 21,82 | -1,67% | 21,82 | 22,26 | 22,01 | 21,82 | 22,09 | 146 | 5.497.088 |
22/7/2024 | 22,44 | 22,19 | -0,89% | 22,13 | 22,60 | 22,31 | 22,19 | 22,43 | 224 | 5.550.869 |
19/7/2024 | 22,51 | 22,39 | +0,22% | 22,05 | 22,54 | 22,34 | 22,26 | 22,39 | 111 | 4.963.552 |
18/7/2024 | 22,67 | 22,34 | -1,11% | 22,20 | 22,78 | 22,41 | 22,14 | 22,34 | 176 | 7.568.100 |
17/7/2024 | 22,75 | 22,59 | -2,55% | 22,54 | 23,14 | 22,74 | 22,59 | 22,88 | 289 | 10.883.054 |
16/7/2024 | 23,30 | 23,18 | +1,05% | 22,60 | 23,56 | 23,27 | 23,01 | 23,18 | 382 | 8.149.673 |
15/7/2024 | 23,17 | 22,94 | +0,31% | 22,75 | 23,46 | 23,05 | 22,93 | 22,94 | 318 | 6.186.859 |
12/7/2024 | 23,26 | 22,87 | -1,68% | 22,87 | 23,26 | 23,03 | 22,87 | 23,23 | 156 | 6.511.832 |
11/7/2024 | 23,15 | 23,26 | +1,57% | 22,98 | 23,45 | 23,19 | 22,91 | 23,26 | 122 | 6.343.591 |
10/7/2024 | 22,97 | 22,90 | -0,09% | 22,86 | 23,36 | 23,07 | 22,90 | 23,17 | 139 | 6.397.664 |
9/7/2024 | 23,30 | 22,92 | +2,05% | 22,61 | 23,30 | 22,80 | 22,75 | 22,92 | 94 | 5.008.985 |
8/7/2024 | 23,15 | 22,46 | -2,77% | 22,46 | 23,19 | 22,74 | 22,45 | 22,69 | 319 | 7.472.627 |
5/7/2024 | 22,76 | 23,10 | +1,09% | 22,41 | 23,35 | 22,99 | 23,10 | 23,32 | 180 | 8.674.084 |
4/7/2024 | 22,26 | 22,85 | +3,53% | 22,17 | 23,00 | 22,74 | 22,65 | 22,85 | 186 | 8.196.032 |
3/7/2024 | 21,00 | 22,07 | +5,10% | 21,00 | 22,39 | 21,96 | 22,07 | 22,34 | 246 | 13.950.813 |
2/7/2024 | 21,81 | 21,00 | -3,93% | 21,00 | 22,02 | 21,42 | 21,00 | 21,27 | 263 | 8.986.824 |
1/7/2024 | 21,70 | 21,86 | +1,39% | 21,50 | 22,36 | 21,99 | 21,75 | 21,88 | 509 | 9.468.906 |
28/6/2024 | 22,25 | 21,56 | -2,36% | 21,42 | 22,25 | 21,64 | 21,41 | 21,75 | 147 | 6.337.138 |
27/6/2024 | 21,08 | 22,08 | +1,56% | 21,08 | 22,28 | 22,04 | 22,05 | 22,08 | 145 | 7.027.578 |
26/6/2024 | 21,91 | 21,74 | -0,23% | 21,30 | 21,95 | 21,63 | 21,74 | 21,91 | 169 | 7.733.209 |
25/6/2024 | 21,81 | 21,79 | -1,04% | 21,49 | 21,98 | 21,82 | 21,79 | 21,98 | 108 | 5.589.064 |
24/6/2024 | 22,60 | 22,02 | +0,27% | 21,74 | 22,60 | 21,97 | 21,81 | 22,02 | 253 | 9.571.925 |
21/6/2024 | 22,36 | 21,96 | +1,48% | 21,47 | 22,40 | 21,77 | 21,73 | 21,96 | 195 | 7.487.673 |
20/6/2024 | 21,62 | 21,64 | +0,65% | 21,50 | 22,16 | 21,71 | 21,47 | 21,64 | 148 | 7.223.998 |
19/6/2024 | 21,69 | 21,50 | 0,00% | 21,21 | 21,75 | 21,36 | 21,50 | 21,70 | 182 | 6.832.501 |
18/6/2024 | 21,55 | 21,50 | +0,23% | 21,25 | 21,79 | 21,64 | 21,50 | 21,76 | 239 | 5.684.488 |
17/6/2024 | 21,50 | 21,45 | -2,50% | 21,45 | 21,86 | 21,61 | 21,45 | 21,74 | 209 | 4.810.363 |
14/6/2024 | 21,75 | 22,00 | -0,23% | 21,54 | 22,00 | 21,76 | 21,65 | 22,00 | 108 | 4.810.216 |
13/6/2024 | 22,05 | 22,05 | +0,23% | 21,73 | 22,07 | 21,92 | 21,80 | 22,05 | 119 | 4.964.434 |
12/6/2024 | 22,85 | 22,00 | -0,95% | 21,80 | 22,85 | 22,13 | 21,83 | 22,00 | 166 | 6.838.352 |
11/6/2024 | 21,99 | 22,21 | +1,83% | 21,94 | 22,55 | 22,37 | 22,21 | 22,50 | 99 | 5.471.779 |
10/6/2024 | 22,61 | 21,81 | -3,24% | 21,81 | 22,61 | 22,14 | 21,81 | 22,09 | 290 | 9.033.346 |
7/6/2024 | 22,93 | 22,54 | -1,57% | 22,51 | 22,93 | 22,68 | 22,54 | 22,78 | 170 | 11.777.362 |
6/6/2024 | 22,54 | 22,90 | +1,15% | 22,34 | 22,96 | 22,71 | 22,74 | 22,90 | 308 | 10.062.930 |
5/6/2024 | 22,92 | 22,64 | -1,05% | 22,43 | 23,06 | 22,69 | 22,46 | 22,64 | 285 | 11.729.058 |
4/6/2024 | 23,01 | 22,88 | -0,95% | 22,61 | 23,32 | 22,93 | 22,64 | 22,88 | 362 | 11.673.672 |
3/6/2024 | 23,24 | 23,10 | +0,43% | 22,50 | 23,30 | 22,96 | 22,92 | 23,10 | 538 | 14.497.001 |
31/5/2024 | 21,87 | 23,00 | +2,50% | 21,87 | 23,00 | 22,49 | 22,33 | 23,00 | 162 | 7.433.675 |
29/5/2024 | 21,99 | 22,44 | +3,41% | 21,83 | 22,44 | 22,25 | 22,21 | 22,44 | 151 | 8.241.736 |
28/5/2024 | 21,69 | 21,70 | -0,05% | 21,69 | 22,29 | 21,95 | 21,70 | 21,76 | 109 | 5.640.615 |
27/5/2024 | 21,86 | 21,71 | -0,37% | 21,64 | 21,98 | 21,74 | 21,71 | 22,22 | 207 | 6.703.171 |
24/5/2024 | 22,33 | 21,79 | -1,94% | 21,79 | 22,64 | 22,03 | 21,79 | 22,18 | 177 | 7.755.763 |
23/5/2024 | 22,78 | 22,22 | -2,59% | 22,22 | 23,00 | 22,49 | 22,22 | 22,49 | 156 | 8.698.103 |
22/5/2024 | 23,49 | 22,81 | -1,26% | 22,80 | 23,49 | 22,96 | 22,81 | 23,15 | 201 | 8.427.673 |
21/5/2024 | 23,00 | 23,10 | +0,04% | 22,96 | 23,27 | 23,08 | 23,10 | 23,28 | 185 | 5.961.806 |
20/5/2024 | 23,08 | 23,09 | -1,28% | 23,00 | 23,51 | 23,17 | 23,00 | 23,09 | 214 | 7.331.294 |
17/5/2024 | 23,46 | 23,39 | +1,26% | 22,84 | 23,46 | 23,20 | 23,00 | 23,39 | 140 | 7.317.201 |
16/5/2024 | 23,39 | 23,10 | -1,62% | 23,10 | 23,89 | 23,33 | 22,88 | 23,10 | 294 | 10.217.411 |
15/5/2024 | 23,96 | 23,48 | -0,21% | 23,17 | 23,96 | 23,46 | 23,48 | 23,80 | 244 | 8.105.025 |
14/5/2024 | 22,84 | 23,53 | +2,35% | 22,80 | 23,54 | 23,25 | 23,18 | 23,53 | 207 | 9.456.066 |
13/5/2024 | 23,14 | 22,99 | -1,29% | 22,74 | 23,34 | 23,04 | 22,85 | 22,99 | 228 | 8.506.914 |
10/5/2024 | 23,50 | 23,29 | -0,68% | 23,15 | 24,12 | 23,67 | 23,01 | 23,29 | 250 | 10.770.965 |
9/5/2024 | 23,46 | 23,45 | -3,97% | 23,08 | 24,14 | 23,46 | 23,45 | 23,70 | 288 | 14.553.060 |
8/5/2024 | 24,28 | 24,42 | -0,89% | 23,90 | 24,42 | 24,20 | 24,42 | 24,50 | 173 | 9.248.139 |
7/5/2024 | 24,41 | 24,64 | +1,19% | 24,29 | 24,65 | 24,50 | 24,30 | 24,64 | 214 | 7.842.018 |
6/5/2024 | 25,43 | 24,35 | -5,07% | 24,35 | 25,52 | 24,87 | 24,35 | 24,75 | 341 | 12.037.413 |
3/5/2024 | 24,52 | 25,65 | +5,64% | 24,52 | 25,65 | 25,43 | 25,65 | 25,75 | 192 | 10.794.101 |
2/5/2024 | 24,89 | 24,28 | -1,38% | 24,22 | 24,99 | 24,60 | 24,28 | 24,82 | 367 | 9.739.206 |
30/4/2024 | 25,16 | 24,62 | -3,03% | 24,01 | 25,16 | 24,43 | 24,06 | 24,62 | 172 | 8.201.171 |
29/4/2024 | 25,06 | 25,39 | -0,16% | 25,02 | 25,39 | 25,25 | 25,18 | 25,39 | 115 | 6.053.610 |
26/4/2024 | 24,62 | 25,43 | +4,78% | 24,62 | 25,43 | 24,98 | 24,96 | 25,43 | 207 | 7.468.139 |
25/4/2024 | 24,23 | 24,27 | -1,06% | 24,16 | 24,56 | 24,33 | 24,27 | 24,55 | 160 | 8.077.882 |
24/4/2024 | 24,59 | 24,53 | +0,20% | 24,29 | 25,03 | 24,65 | 24,53 | 24,84 | 232 | 12.601.200 |
23/4/2024 | 24,14 | 24,48 | +1,58% | 23,50 | 24,74 | 24,44 | 24,48 | 24,75 | 230 | 8.730.046 |
22/4/2024 | 23,82 | 24,10 | +1,18% | 23,75 | 24,46 | 24,10 | 24,10 | 24,39 | 194 | 10.875.503 |
19/4/2024 | 23,44 | 23,82 | +1,19% | 23,30 | 24,20 | 23,89 | 23,80 | 23,82 | 141 | 7.689.490 |
18/4/2024 | 23,78 | 23,54 | -0,55% | 23,24 | 24,32 | 23,74 | 23,26 | 23,54 | 320 | 10.344.812 |
17/4/2024 | 24,32 | 23,67 | -2,55% | 23,60 | 24,94 | 24,06 | 23,67 | 23,90 | 224 | 8.968.774 |
16/4/2024 | 24,13 | 24,29 | +0,58% | 23,70 | 24,60 | 24,16 | 23,96 | 24,29 | 298 | 11.809.777 |
15/4/2024 | 24,58 | 24,15 | -3,48% | 24,08 | 24,94 | 24,30 | 24,15 | 24,23 | 391 | 10.129.003 |
12/4/2024 | 25,46 | 25,02 | -2,53% | 24,69 | 25,73 | 25,10 | 24,71 | 25,02 | 287 | 10.706.427 |
11/4/2024 | 26,08 | 25,67 | -1,72% | 25,35 | 26,10 | 25,70 | 25,67 | 25,98 | 154 | 7.717.113 |
10/4/2024 | 26,57 | 26,12 | -0,99% | 25,81 | 26,57 | 26,06 | 25,75 | 26,12 | 200 | 9.202.005 |
9/4/2024 | 26,27 | 26,38 | +0,76% | 26,07 | 26,67 | 26,48 | 26,38 | 26,62 | 268 | 5.943.755 |
8/4/2024 | 25,73 | 26,18 | +2,31% | 25,73 | 26,34 | 26,04 | 26,18 | 26,38 | 264 | 8.916.017 |
5/4/2024 | 26,14 | 25,59 | -2,48% | 25,39 | 26,39 | 25,73 | 25,59 | 25,96 | 243 | 10.073.846 |
4/4/2024 | 26,12 | 26,24 | +1,90% | 25,90 | 26,76 | 26,35 | 25,80 | 26,24 | 161 | 10.013.274 |
3/4/2024 | 26,30 | 25,75 | -0,77% | 25,63 | 26,49 | 26,04 | 25,75 | 26,41 | 185 | 7.241.527 |
2/4/2024 | 25,93 | 25,95 | +0,50% | 25,53 | 26,48 | 26,12 | 25,95 | 26,49 | 234 | 7.689.515 |
1/4/2024 | 25,29 | 25,82 | -1,11% | 25,29 | 26,11 | 25,84 | 25,82 | 26,07 | 426 | 10.109.053 |
28/3/2024 | 26,56 | 26,11 | -1,62% | 25,86 | 26,56 | 26,06 | 25,90 | 26,11 | 210 | 9.912.642 |
27/3/2024 | 26,33 | 26,54 | +1,22% | 26,11 | 26,89 | 26,59 | 26,54 | 26,85 | 142 | 9.921.754 |
26/3/2024 | 26,15 | 26,22 | -0,04% | 25,96 | 26,70 | 26,33 | 26,22 | 26,49 | 183 | 9.209.244 |
25/3/2024 | 26,56 | 26,23 | -1,24% | 26,17 | 26,69 | 26,36 | 26,23 | 26,57 | 226 | 10.133.158 |
22/3/2024 | 27,02 | 26,56 | -0,97% | 26,19 | 27,02 | 26,53 | 26,39 | 26,56 | 173 | 10.586.768 |
21/3/2024 | 26,79 | 26,82 | 0,00% | 26,33 | 27,22 | 26,86 | 26,82 | 27,14 | 367 | 19.713.738 |
20/3/2024 | 25,36 | 26,82 | +4,85% | 25,35 | 26,84 | 26,24 | 26,66 | 26,82 | 394 | 23.134.285 |
19/3/2024 | 25,27 | 25,58 | +0,31% | 25,08 | 25,58 | 25,38 | 25,25 | 25,58 | 156 | 10.115.296 |
18/3/2024 | 25,23 | 25,50 | +0,83% | 25,22 | 25,52 | 25,40 | 25,39 | 25,50 | 284 | 10.091.125 |
15/3/2024 | 25,52 | 25,29 | -0,08% | 25,13 | 25,77 | 25,41 | 25,24 | 25,55 | 276 | 11.850.788 |
14/3/2024 | 25,21 | 25,31 | +1,24% | 24,94 | 25,92 | 25,26 | 25,13 | 25,31 | 333 | 17.055.287 |
13/3/2024 | 24,78 | 25,00 | -0,68% | 24,78 | 25,52 | 25,17 | 25,00 | 25,34 | 357 | 11.864.350 |
12/3/2024 | 24,47 | 25,17 | +2,19% | 24,40 | 25,17 | 24,79 | 24,88 | 25,17 | 205 | 11.485.893 |
11/3/2024 | 24,50 | 24,63 | +0,86% | 24,21 | 24,92 | 24,54 | 24,50 | 24,63 | 212 | 10.073.795 |
8/3/2024 | 24,80 | 24,42 | -1,01% | 24,42 | 25,21 | 24,72 | 0,00 | 0,00 | 200 | 10.543.375 |
7/3/2024 | 25,03 | 24,67 | -0,48% | 24,67 | 25,27 | 24,85 | 24,67 | 24,98 | 148 | 11.181.335 |
6/3/2024 | 25,02 | 24,79 | -0,08% | 24,79 | 25,59 | 25,12 | 24,79 | 25,13 | 269 | 11.281.661 |
5/3/2024 | 24,62 | 24,81 | 0,00% | 24,62 | 25,23 | 24,98 | 24,78 | 24,81 | 224 | 8.955.944 |
4/3/2024 | 25,49 | 24,81 | -2,67% | 24,60 | 25,49 | 24,92 | 24,51 | 24,81 | 212 | 8.473.938 |
1/3/2024 | 24,49 | 25,49 | +4,04% | 24,46 | 25,49 | 25,08 | 24,82 | 25,49 | 496 | 11.651.158 |
29/2/2024 | 24,41 | 24,50 | -0,81% | 24,16 | 24,54 | 24,36 | 24,20 | 24,54 | 159 | 8.087.522 |
28/2/2024 | 24,88 | 24,70 | -0,52% | 24,20 | 24,88 | 24,51 | 24,30 | 24,70 | 291 | 10.597.495 |
27/2/2024 | 24,28 | 24,83 | +1,39% | 24,28 | 25,27 | 24,88 | 24,83 | 24,88 | 161 | 8.985.625 |
26/2/2024 | 24,52 | 24,49 | +0,37% | 24,23 | 24,66 | 24,39 | 24,21 | 24,49 | 138 | 7.597.657 |
23/2/2024 | 25,45 | 24,40 | -4,13% | 24,40 | 25,45 | 24,62 | 0,00 | 0,00 | 289 | 7.161.988 |
22/2/2024 | 24,71 | 25,45 | +2,41% | 24,71 | 25,45 | 25,16 | 25,11 | 25,45 | 208 | 11.107.031 |
21/2/2024 | 25,30 | 24,85 | -1,89% | 24,31 | 25,30 | 24,59 | 24,52 | 24,85 | 228 | 12.433.350 |
20/2/2024 | 24,00 | 25,33 | +3,39% | 24,00 | 25,33 | 24,70 | 24,50 | 25,33 | 260 | 10.891.547 |
19/2/2024 | 24,00 | 24,50 | +1,24% | 24,00 | 24,78 | 24,39 | 24,10 | 24,53 | 224 | 7.520.017 |
16/2/2024 | 24,60 | 24,20 | -1,26% | 24,20 | 24,86 | 24,45 | 24,20 | 24,30 | 145 | 5.387.128 |
15/2/2024 | 24,00 | 24,51 | +0,74% | 24,00 | 24,84 | 24,58 | 24,51 | 24,68 | 202 | 5.973.941 |
14/2/2024 | 24,94 | 24,33 | -1,34% | 24,16 | 24,94 | 24,37 | 24,25 | 24,33 | 204 | 7.506.525 |
9/2/2024 | 24,60 | 24,66 | +1,36% | 24,54 | 25,20 | 24,85 | 0,00 | 0,00 | 331 | 6.542.450 |
8/2/2024 | 24,87 | 24,33 | -1,82% | 23,92 | 24,87 | 24,33 | 24,33 | 24,60 | 148 | 6.456.424 |
7/2/2024 | 24,29 | 24,78 | +1,89% | 24,29 | 24,87 | 24,62 | 24,39 | 24,78 | 204 | 6.951.901 |
6/2/2024 | 24,90 | 24,32 | -1,62% | 24,31 | 25,25 | 24,56 | 24,32 | 24,50 | 182 | 6.620.943 |
5/2/2024 | 24,36 | 24,72 | +1,10% | 24,36 | 25,17 | 24,87 | 24,72 | 25,09 | 342 | 8.611.112 |
2/2/2024 | 24,68 | 24,45 | -0,16% | 24,26 | 24,93 | 24,52 | 24,45 | 24,75 | 224 | 8.494.332 |
1/2/2024 | 24,17 | 24,49 | -0,81% | 23,96 | 24,94 | 24,53 | 24,49 | 24,70 | 236 | 11.453.885 |
31/1/2024 | 24,44 | 24,69 | +1,48% | 24,30 | 25,33 | 24,66 | 24,37 | 24,69 | 203 | 6.290.490 |
30/1/2024 | 24,70 | 24,33 | -1,54% | 24,12 | 25,06 | 24,43 | 24,33 | 24,78 | 110 | 5.666.401 |
29/1/2024 | 24,99 | 24,71 | -0,76% | 24,36 | 25,20 | 24,80 | 24,71 | 24,84 | 111 | 6.284.331 |
26/1/2024 | 24,93 | 24,90 | -0,20% | 24,56 | 25,35 | 24,87 | 24,90 | 25,04 | 155 | 7.997.525 |
25/1/2024 | 24,70 | 24,95 | +3,01% | 24,37 | 24,95 | 24,66 | 24,30 | 24,95 | 155 | 5.797.849 |
24/1/2024 | 24,77 | 24,22 | -2,96% | 24,05 | 25,04 | 24,45 | 24,22 | 24,74 | 264 | 13.811.825 |
23/1/2024 | 24,63 | 24,96 | +0,08% | 24,40 | 25,10 | 24,63 | 24,50 | 24,96 | 238 | 11.458.177 |
22/1/2024 | 26,02 | 24,94 | -4,04% | 24,48 | 26,03 | 25,13 | 24,80 | 24,94 | 211 | 7.083.447 |