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.
SRNA3 - SERENA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,83 | 5,93 | +1,37% | 5,83 | 5,99 | 5,92 | 5,92 | 5,95 | 5.322 | 1.160.191.900 |
| 20/1/2025 | 5,89 | 5,85 | -1,52% | 5,77 | 6,02 | 5,87 | 5,85 | 5,91 | 8.010 | 1.971.402.000 |
| 17/1/2025 | 5,73 | 5,94 | +4,76% | 5,61 | 6,02 | 5,90 | 5,93 | 6,01 | 7.047 | 1.079.862.100 |
| 16/1/2025 | 5,85 | 5,67 | -3,08% | 5,63 | 5,89 | 5,72 | 5,67 | 5,70 | 3.792 | 695.807.100 |
| 15/1/2025 | 5,71 | 5,85 | +3,54% | 5,66 | 5,92 | 5,82 | 5,85 | 5,91 | 5.932 | 861.427.700 |
| 14/1/2025 | 5,77 | 5,65 | -1,40% | 5,56 | 5,77 | 5,63 | 5,64 | 5,67 | 6.701 | 805.218.500 |
| 13/1/2025 | 5,85 | 5,73 | -2,39% | 5,73 | 5,94 | 5,80 | 5,73 | 5,81 | 5.205 | 802.743.400 |
| 10/1/2025 | 6,05 | 5,87 | -2,98% | 5,87 | 6,09 | 5,95 | 5,87 | 5,95 | 4.840 | 1.202.674.300 |
| 9/1/2025 | 5,78 | 6,05 | +4,31% | 5,78 | 6,17 | 6,06 | 6,05 | 6,17 | 5.660 | 1.461.174.500 |
| 8/1/2025 | 5,85 | 5,80 | -1,19% | 5,71 | 5,89 | 5,79 | 5,80 | 5,84 | 6.065 | 1.476.302.900 |
| 7/1/2025 | 5,76 | 5,87 | +2,98% | 5,72 | 5,92 | 5,86 | 5,87 | 5,91 | 6.814 | 1.323.355.400 |
| 6/1/2025 | 5,42 | 5,70 | +5,56% | 5,42 | 5,77 | 5,68 | 5,70 | 5,77 | 5.099 | 2.717.249.000 |
| 3/1/2025 | 5,28 | 5,40 | +2,27% | 5,28 | 5,46 | 5,40 | 5,39 | 5,43 | 3.577 | 886.582.500 |
| 2/1/2025 | 5,50 | 5,28 | -4,00% | 5,28 | 5,56 | 5,34 | 5,28 | 5,38 | 3.834 | 923.456.400 |
| 30/12/2024 | 5,43 | 5,50 | +0,55% | 5,38 | 5,54 | 5,48 | 5,50 | 5,54 | 5.180 | 865.825.500 |
| 27/12/2024 | 5,61 | 5,47 | -0,36% | 5,45 | 5,61 | 5,49 | 5,47 | 5,52 | 3.963 | 729.140.800 |
| 26/12/2024 | 5,55 | 5,49 | +1,10% | 5,37 | 5,55 | 5,47 | 5,47 | 5,51 | 4.164 | 962.330.300 |
| 23/12/2024 | 5,88 | 5,43 | -6,70% | 5,43 | 5,88 | 5,50 | 5,43 | 5,49 | 5.500 | 1.819.260.700 |
| 20/12/2024 | 5,72 | 5,82 | +1,57% | 5,68 | 6,01 | 5,84 | 5,81 | 5,82 | 7.034 | 2.764.290.200 |
| 19/12/2024 | 5,53 | 5,73 | +4,18% | 5,43 | 5,78 | 5,63 | 5,73 | 5,75 | 8.125 | 2.027.494.100 |
| 18/12/2024 | 6,02 | 5,50 | -8,49% | 5,45 | 6,02 | 5,70 | 5,50 | 5,57 | 6.840 | 1.896.123.900 |
| 17/12/2024 | 6,16 | 6,01 | -2,91% | 5,98 | 6,23 | 6,08 | 6,00 | 6,06 | 9.085 | 2.150.083.600 |
| 16/12/2024 | 6,38 | 6,19 | -2,21% | 6,19 | 6,39 | 6,27 | 6,19 | 6,26 | 2.450 | 1.013.619.600 |
| 13/12/2024 | 6,34 | 6,33 | -0,16% | 6,28 | 6,41 | 6,34 | 6,31 | 6,34 | 8.053 | 1.844.561.800 |
| 12/12/2024 | 6,53 | 6,34 | -3,94% | 6,29 | 6,53 | 6,34 | 6,34 | 6,40 | 7.311 | 2.171.545.000 |
| 11/12/2024 | 6,60 | 6,60 | +0,15% | 6,40 | 6,75 | 6,57 | 6,60 | 6,63 | 8.394 | 2.887.437.800 |
| 10/12/2024 | 6,30 | 6,59 | +5,10% | 6,30 | 6,64 | 6,50 | 6,59 | 6,63 | 5.102 | 1.437.454.200 |
| 9/12/2024 | 6,21 | 6,27 | +0,16% | 6,21 | 6,39 | 6,31 | 6,27 | 6,34 | 4.724 | 1.876.737.600 |
| 6/12/2024 | 6,34 | 6,26 | -1,26% | 6,19 | 6,36 | 6,26 | 6,26 | 6,31 | 8.069 | 2.262.194.000 |
| 5/12/2024 | 6,17 | 6,34 | +2,09% | 6,17 | 6,41 | 6,33 | 6,34 | 6,39 | 5.973 | 2.722.989.100 |
| 4/12/2024 | 6,19 | 6,21 | +0,32% | 6,13 | 6,24 | 6,19 | 6,20 | 6,22 | 5.002 | 1.175.918.400 |
| 3/12/2024 | 6,16 | 6,19 | +0,32% | 6,10 | 6,23 | 6,14 | 6,15 | 6,19 | 7.594 | 1.775.227.600 |
| 2/12/2024 | 6,31 | 6,17 | -2,22% | 6,12 | 6,31 | 6,18 | 6,16 | 6,19 | 8.474 | 1.807.465.600 |
| 29/11/2024 | 6,31 | 6,31 | +1,28% | 5,95 | 6,34 | 6,15 | 6,28 | 6,31 | 10.730 | 2.412.742.700 |
| 28/11/2024 | 6,64 | 6,23 | -6,46% | 6,20 | 6,64 | 6,35 | 6,22 | 6,26 | 13.350 | 3.514.682.200 |
| 27/11/2024 | 7,02 | 6,66 | -4,45% | 6,65 | 7,02 | 6,77 | 6,66 | 6,67 | 11.990 | 4.837.412.900 |
| 26/11/2024 | 7,02 | 6,97 | -0,71% | 6,91 | 7,10 | 7,00 | 6,97 | 7,00 | 6.407 | 1.212.343.200 |
| 25/11/2024 | 6,76 | 7,02 | +2,63% | 6,76 | 7,07 | 6,97 | 7,02 | 7,03 | 6.177 | 1.791.413.700 |
| 22/11/2024 | 6,81 | 6,84 | +1,48% | 6,69 | 6,87 | 6,76 | 6,83 | 6,84 | 4.146 | 1.407.580.400 |
| 21/11/2024 | 7,03 | 6,74 | -4,67% | 6,74 | 7,03 | 6,81 | 6,74 | 6,76 | 4.267 | 1.640.478.700 |
| 19/11/2024 | 7,04 | 7,07 | +0,57% | 6,96 | 7,18 | 7,06 | 7,05 | 7,08 | 5.776 | 1.405.564.600 |
| 18/11/2024 | 6,94 | 7,03 | +2,33% | 6,84 | 7,06 | 7,00 | 7,03 | 7,05 | 6.135 | 1.730.257.800 |
| 14/11/2024 | 7,13 | 6,87 | -3,38% | 6,86 | 7,17 | 6,96 | 6,87 | 6,93 | 4.759 | 1.185.927.100 |
| 13/11/2024 | 7,06 | 7,11 | +0,28% | 7,00 | 7,15 | 7,09 | 7,08 | 7,11 | 8.258 | 2.037.525.600 |
| 12/11/2024 | 7,25 | 7,09 | -1,66% | 7,06 | 7,25 | 7,12 | 7,08 | 7,09 | 7.497 | 2.879.829.200 |
| 11/11/2024 | 7,34 | 7,21 | -1,77% | 7,15 | 7,35 | 7,21 | 7,21 | 7,24 | 4.529 | 1.163.432.200 |
| 8/11/2024 | 7,39 | 7,34 | -1,48% | 7,17 | 7,40 | 7,27 | 7,30 | 7,36 | 7.294 | 2.105.638.200 |
| 7/11/2024 | 7,45 | 7,45 | 0,00% | 7,30 | 7,59 | 7,43 | 7,38 | 7,45 | 11.073 | 3.564.620.800 |
| 6/11/2024 | 7,15 | 7,45 | +2,62% | 7,06 | 7,52 | 7,32 | 7,44 | 7,49 | 10.681 | 3.728.065.900 |
| 5/11/2024 | 7,70 | 7,26 | -6,20% | 7,18 | 7,70 | 7,30 | 7,25 | 7,31 | 13.996 | 5.126.164.800 |
| 4/11/2024 | 7,77 | 7,74 | +0,65% | 7,58 | 7,82 | 7,69 | 7,73 | 7,75 | 9.723 | 5.348.479.400 |
| 1/11/2024 | 8,18 | 7,69 | -7,35% | 7,53 | 8,18 | 7,81 | 7,68 | 7,70 | 8.749 | 5.343.174.100 |
| 31/10/2024 | 8,34 | 8,30 | -1,31% | 8,21 | 8,45 | 8,30 | 8,30 | 8,32 | 5.512 | 2.506.257.000 |
| 30/10/2024 | 8,37 | 8,41 | +0,60% | 8,35 | 8,52 | 8,42 | 8,37 | 8,42 | 5.047 | 1.899.987.800 |
| 29/10/2024 | 8,31 | 8,36 | +0,97% | 8,21 | 8,39 | 8,31 | 8,33 | 8,36 | 5.280 | 1.460.446.500 |
| 28/10/2024 | 8,25 | 8,28 | +0,36% | 8,25 | 8,41 | 8,31 | 8,28 | 8,34 | 2.449 | 801.707.900 |
| 25/10/2024 | 8,32 | 8,25 | -0,96% | 8,22 | 8,45 | 8,26 | 8,25 | 8,29 | 2.921 | 1.240.221.100 |
| 24/10/2024 | 8,18 | 8,33 | +1,59% | 8,05 | 8,35 | 8,20 | 8,33 | 8,35 | 5.621 | 1.694.427.800 |
| 23/10/2024 | 8,27 | 8,20 | -0,85% | 8,08 | 8,27 | 8,13 | 8,20 | 8,21 | 4.324 | 1.199.268.300 |
| 22/10/2024 | 8,33 | 8,27 | -1,43% | 8,19 | 8,44 | 8,25 | 8,23 | 8,27 | 4.840 | 1.456.841.000 |
| 21/10/2024 | 8,34 | 8,39 | -0,24% | 8,30 | 8,49 | 8,37 | 8,33 | 8,40 | 4.374 | 1.082.112.600 |
| 18/10/2024 | 8,52 | 8,41 | -1,64% | 8,41 | 8,61 | 8,47 | 8,40 | 8,45 | 3.913 | 2.167.461.300 |
| 17/10/2024 | 8,16 | 8,55 | +4,14% | 8,10 | 8,59 | 8,40 | 8,54 | 8,55 | 10.203 | 2.841.922.900 |
| 16/10/2024 | 8,05 | 8,21 | +2,63% | 7,97 | 8,31 | 8,16 | 8,17 | 8,21 | 8.682 | 2.421.013.700 |
| 15/10/2024 | 8,04 | 8,00 | -0,50% | 7,98 | 8,20 | 8,05 | 7,98 | 8,04 | 5.156 | 1.887.247.700 |
| 14/10/2024 | 7,95 | 8,04 | +1,64% | 7,85 | 8,20 | 8,05 | 8,04 | 8,13 | 5.620 | 1.528.571.000 |
| 11/10/2024 | 7,90 | 7,91 | +0,25% | 7,79 | 7,96 | 7,88 | 7,91 | 7,96 | 3.683 | 789.869.500 |
| 10/10/2024 | 7,88 | 7,89 | +0,64% | 7,80 | 8,00 | 7,90 | 7,89 | 7,94 | 6.141 | 1.582.024.300 |
| 9/10/2024 | 8,08 | 7,84 | -2,97% | 7,77 | 8,08 | 7,84 | 7,83 | 7,85 | 5.249 | 1.806.393.900 |
| 8/10/2024 | 8,03 | 8,08 | +0,62% | 7,93 | 8,17 | 8,08 | 8,08 | 8,13 | 4.148 | 957.160.600 |
| 7/10/2024 | 8,09 | 8,03 | 0,00% | 7,91 | 8,15 | 8,00 | 8,01 | 8,03 | 6.523 | 1.632.530.600 |
| 4/10/2024 | 8,06 | 8,03 | -0,37% | 7,97 | 8,14 | 8,07 | 8,02 | 8,03 | 6.218 | 1.609.226.400 |
| 3/10/2024 | 8,34 | 8,06 | -3,70% | 8,04 | 8,34 | 8,10 | 8,05 | 8,06 | 5.250 | 1.561.472.400 |
| 2/10/2024 | 8,28 | 8,37 | +1,21% | 8,25 | 8,46 | 8,36 | 8,25 | 8,37 | 4.769 | 2.264.927.200 |
| 1/10/2024 | 8,35 | 8,27 | +1,35% | 8,27 | 8,59 | 8,36 | 8,27 | 8,32 | 7.365 | 3.261.273.700 |
| 30/9/2024 | 8,37 | 8,16 | -1,45% | 8,01 | 8,37 | 8,14 | 8,15 | 8,16 | 3.526 | 1.898.861.800 |
| 26/9/2024 | 8,32 | 8,28 | -0,24% | 8,18 | 8,41 | 8,24 | 8,26 | 8,30 | 4.001 | 1.280.711.900 |
| 25/9/2024 | 8,50 | 8,30 | -1,66% | 8,30 | 8,59 | 8,39 | 8,29 | 8,30 | 3.531 | 1.168.280.900 |
| 24/9/2024 | 8,46 | 8,44 | +1,20% | 8,35 | 8,58 | 8,47 | 8,43 | 8,45 | 4.123 | 1.570.913.500 |
| 23/9/2024 | 8,50 | 8,34 | -1,77% | 8,26 | 8,50 | 8,35 | 8,34 | 8,37 | 6.724 | 3.023.416.200 |
| 20/9/2024 | 8,87 | 8,49 | -4,28% | 8,29 | 8,87 | 8,49 | 8,43 | 8,49 | 6.917 | 3.640.901.300 |
| 19/9/2024 | 9,00 | 8,87 | -1,33% | 8,85 | 9,05 | 8,97 | 8,87 | 8,90 | 4.252 | 2.834.111.400 |
| 18/9/2024 | 9,01 | 8,99 | -0,22% | 8,96 | 9,16 | 9,04 | 8,99 | 9,01 | 4.058 | 1.746.272.000 |
| 17/9/2024 | 8,97 | 9,01 | -0,44% | 8,97 | 9,11 | 9,02 | 9,00 | 9,01 | 3.778 | 1.286.653.400 |
| 16/9/2024 | 9,01 | 9,05 | +1,57% | 8,91 | 9,10 | 9,03 | 9,05 | 9,07 | 6.522 | 2.253.101.400 |
| 13/9/2024 | 8,80 | 8,91 | +0,68% | 8,80 | 9,10 | 8,97 | 8,91 | 9,01 | 4.677 | 5.030.686.800 |
| 12/9/2024 | 8,81 | 8,85 | +0,45% | 8,68 | 8,91 | 8,80 | 8,85 | 8,86 | 4.229 | 2.271.666.700 |
| 11/9/2024 | 8,56 | 8,81 | +2,44% | 8,54 | 8,92 | 8,74 | 8,80 | 8,89 | 3.694 | 2.573.737.700 |
| 10/9/2024 | 8,40 | 8,60 | +2,02% | 8,35 | 8,65 | 8,55 | 8,60 | 8,61 | 5.225 | 2.255.911.200 |
| 9/9/2024 | 8,42 | 8,43 | +0,36% | 8,32 | 8,52 | 8,43 | 8,42 | 8,47 | 4.076 | 1.502.104.800 |
| 6/9/2024 | 8,41 | 8,40 | -0,12% | 8,36 | 8,55 | 8,41 | 8,39 | 8,43 | 4.958 | 2.498.366.500 |
| 5/9/2024 | 8,43 | 8,41 | 0,00% | 8,24 | 8,46 | 8,39 | 8,41 | 8,43 | 5.623 | 2.926.654.900 |
| 4/9/2024 | 8,14 | 8,41 | +3,70% | 8,13 | 8,51 | 8,39 | 8,40 | 8,43 | 6.356 | 2.765.510.000 |
| 3/9/2024 | 7,96 | 8,11 | +1,88% | 7,95 | 8,20 | 8,09 | 8,11 | 8,13 | 7.490 | 3.226.795.800 |
| 2/9/2024 | 8,10 | 7,96 | -1,73% | 7,92 | 8,10 | 7,98 | 7,96 | 7,99 | 6.758 | 1.549.620.900 |
| 30/8/2024 | 8,18 | 8,10 | -0,86% | 8,01 | 8,24 | 8,09 | 8,10 | 8,12 | 13.071 | 3.426.271.800 |
| 29/8/2024 | 8,56 | 8,17 | -3,54% | 8,13 | 8,60 | 8,24 | 8,16 | 8,22 | 11.412 | 3.266.338.600 |
| 28/8/2024 | 8,57 | 8,47 | -1,17% | 8,43 | 8,71 | 8,53 | 8,47 | 8,54 | 3.115 | 1.960.667.200 |
| 27/8/2024 | 8,70 | 8,57 | -1,49% | 8,54 | 8,74 | 8,60 | 8,57 | 8,60 | 4.935 | 1.559.221.300 |
| 26/8/2024 | 8,76 | 8,70 | -1,25% | 8,68 | 8,82 | 8,71 | 8,70 | 8,78 | 2.538 | 1.335.641.600 |
| 23/8/2024 | 8,70 | 8,81 | +0,69% | 8,56 | 8,90 | 8,74 | 8,81 | 8,87 | 5.530 | 2.638.856.400 |
| 22/8/2024 | 8,92 | 8,75 | -2,34% | 8,64 | 9,03 | 8,74 | 8,70 | 8,75 | 4.204 | 1.525.316.800 |
| 21/8/2024 | 9,21 | 8,96 | -1,54% | 8,89 | 9,21 | 9,02 | 8,95 | 8,99 | 3.798 | 1.544.422.300 |
| 20/8/2024 | 9,14 | 9,10 | -1,41% | 9,03 | 9,23 | 9,09 | 9,07 | 9,10 | 2.904 | 873.923.900 |
| 19/8/2024 | 8,80 | 9,23 | +5,49% | 8,71 | 9,23 | 9,04 | 9,09 | 9,23 | 4.623 | 1.666.155.700 |
| 16/8/2024 | 9,00 | 8,75 | -3,21% | 8,71 | 9,21 | 8,83 | 8,71 | 8,75 | 4.811 | 1.314.387.000 |
| 15/8/2024 | 9,14 | 9,04 | 0,00% | 8,91 | 9,20 | 9,08 | 9,03 | 9,09 | 6.430 | 1.110.083.900 |
| 14/8/2024 | 9,00 | 9,04 | -0,88% | 8,70 | 9,07 | 8,96 | 9,02 | 9,04 | 5.297 | 2.535.922.100 |
| 13/8/2024 | 9,18 | 9,12 | 0,00% | 9,02 | 9,22 | 9,09 | 9,12 | 9,18 | 6.297 | 1.057.670.900 |
| 12/8/2024 | 9,00 | 9,12 | +1,33% | 9,00 | 9,31 | 9,17 | 9,11 | 9,15 | 4.408 | 1.261.057.500 |
| 9/8/2024 | 8,90 | 9,00 | +0,90% | 8,89 | 9,10 | 9,00 | 9,00 | 9,03 | 3.717 | 946.739.800 |
| 8/8/2024 | 8,71 | 8,92 | +2,41% | 8,70 | 8,93 | 8,84 | 8,86 | 8,93 | 3.559 | 951.932.100 |
| 7/8/2024 | 8,62 | 8,71 | +0,69% | 8,62 | 8,81 | 8,73 | 8,70 | 8,79 | 3.357 | 719.332.400 |
| 6/8/2024 | 8,43 | 8,65 | +3,84% | 8,35 | 8,68 | 8,56 | 8,60 | 8,65 | 4.140 | 1.277.555.100 |
| 5/8/2024 | 8,49 | 8,33 | -3,70% | 8,31 | 8,58 | 8,41 | 8,33 | 8,42 | 3.891 | 1.378.998.400 |
| 2/8/2024 | 8,65 | 8,65 | +0,58% | 8,58 | 8,86 | 8,67 | 8,62 | 8,65 | 6.802 | 2.133.323.800 |
| 1/8/2024 | 8,70 | 8,60 | -0,46% | 8,57 | 8,88 | 8,67 | 8,58 | 8,60 | 5.307 | 1.486.328.800 |
| 31/7/2024 | 8,58 | 8,64 | +1,41% | 8,52 | 8,73 | 8,64 | 8,61 | 8,66 | 4.748 | 2.069.132.700 |
| 30/7/2024 | 8,63 | 8,52 | -1,84% | 8,51 | 8,66 | 8,55 | 8,52 | 8,56 | 4.189 | 1.456.036.300 |
| 29/7/2024 | 8,70 | 8,68 | -0,23% | 8,63 | 8,77 | 8,68 | 8,67 | 8,70 | 6.027 | 2.085.864.600 |
| 26/7/2024 | 8,61 | 8,70 | +1,05% | 8,59 | 8,78 | 8,70 | 8,70 | 8,74 | 5.404 | 1.612.412.300 |
| 25/7/2024 | 8,69 | 8,61 | -1,49% | 8,53 | 8,76 | 8,62 | 8,57 | 8,61 | 4.051 | 1.015.915.300 |
| 24/7/2024 | 8,87 | 8,74 | -1,24% | 8,69 | 8,96 | 8,80 | 8,74 | 8,77 | 7.445 | 1.224.282.900 |
| 23/7/2024 | 8,86 | 8,85 | -1,56% | 8,78 | 8,95 | 8,87 | 8,84 | 8,88 | 5.743 | 945.649.200 |
| 22/7/2024 | 8,83 | 8,99 | +1,81% | 8,78 | 9,07 | 8,95 | 8,99 | 9,01 | 3.993 | 1.154.918.400 |
| 19/7/2024 | 8,92 | 8,83 | -1,01% | 8,70 | 9,00 | 8,82 | 8,77 | 8,83 | 4.645 | 1.142.165.100 |
| 18/7/2024 | 9,17 | 8,92 | -3,67% | 8,87 | 9,26 | 8,96 | 8,90 | 8,92 | 8.429 | 1.859.998.100 |
| 17/7/2024 | 9,23 | 9,26 | +0,11% | 9,13 | 9,34 | 9,25 | 9,25 | 9,27 | 4.044 | 1.393.553.100 |
| 16/7/2024 | 9,38 | 9,25 | -1,49% | 9,22 | 9,53 | 9,30 | 9,25 | 9,30 | 3.244 | 852.641.100 |
| 15/7/2024 | 9,45 | 9,39 | +0,21% | 9,30 | 9,50 | 9,41 | 9,39 | 9,43 | 5.265 | 1.180.395.500 |
| 12/7/2024 | 9,31 | 9,37 | +1,08% | 9,20 | 9,45 | 9,33 | 9,36 | 9,38 | 4.518 | 1.940.729.500 |
| 11/7/2024 | 9,50 | 9,27 | -1,07% | 9,20 | 9,52 | 9,30 | 9,23 | 9,28 | 5.485 | 1.525.549.400 |
| 10/7/2024 | 9,33 | 9,37 | +0,43% | 9,26 | 9,58 | 9,41 | 9,26 | 9,37 | 8.172 | 3.581.404.400 |
| 9/7/2024 | 9,10 | 9,33 | +2,08% | 9,04 | 9,36 | 9,27 | 9,31 | 9,33 | 4.313 | 879.281.200 |
| 8/7/2024 | 9,25 | 9,14 | -1,93% | 9,00 | 9,43 | 9,21 | 9,14 | 9,15 | 4.055 | 6.219.047.200 |
| 5/7/2024 | 9,01 | 9,32 | +2,42% | 9,01 | 9,62 | 9,34 | 9,30 | 9,50 | 8.312 | 2.867.252.200 |
| 4/7/2024 | 8,89 | 9,10 | +2,36% | 8,89 | 9,15 | 9,09 | 9,07 | 9,12 | 5.413 | 1.671.985.300 |
| 3/7/2024 | 8,69 | 8,89 | +2,30% | 8,69 | 8,96 | 8,88 | 8,89 | 8,90 | 4.819 | 1.339.263.000 |
| 2/7/2024 | 8,86 | 8,69 | -1,25% | 8,66 | 8,96 | 8,76 | 8,69 | 8,73 | 4.627 | 1.463.428.400 |
| 1/7/2024 | 8,71 | 8,80 | -0,11% | 8,65 | 8,99 | 8,84 | 8,75 | 8,82 | 4.337 | 850.664.400 |
| 28/6/2024 | 8,90 | 8,81 | -2,11% | 8,80 | 9,00 | 8,86 | 8,80 | 8,87 | 5.224 | 1.110.191.500 |
| 27/6/2024 | 8,55 | 9,00 | +5,02% | 8,52 | 9,10 | 8,87 | 9,00 | 9,01 | 8.753 | 3.270.714.800 |
| 26/6/2024 | 8,44 | 8,57 | +1,54% | 8,30 | 8,65 | 8,54 | 8,56 | 8,60 | 8.690 | 1.217.404.700 |
| 25/6/2024 | 8,49 | 8,44 | -0,59% | 8,37 | 8,55 | 8,44 | 8,42 | 8,45 | 2.309 | 498.195.400 |
| 24/6/2024 | 8,40 | 8,49 | +0,95% | 8,34 | 8,61 | 8,49 | 8,49 | 8,50 | 4.890 | 1.237.388.500 |
| 21/6/2024 | 8,08 | 8,41 | +2,81% | 8,08 | 8,41 | 8,34 | 8,37 | 8,41 | 3.886 | 1.548.275.500 |
| 20/6/2024 | 8,22 | 8,18 | -0,85% | 8,15 | 8,45 | 8,25 | 8,18 | 8,24 | 8.461 | 1.892.916.600 |
| 19/6/2024 | 8,16 | 8,25 | +0,12% | 7,90 | 8,35 | 8,07 | 8,23 | 8,25 | 5.967 | 2.034.069.500 |
| 18/6/2024 | 8,17 | 8,24 | +1,48% | 8,05 | 8,32 | 8,23 | 8,24 | 8,26 | 4.058 | 2.129.379.300 |
| 17/6/2024 | 8,44 | 8,12 | -3,79% | 8,10 | 8,49 | 8,21 | 8,12 | 8,16 | 3.277 | 938.085.300 |
| 14/6/2024 | 8,50 | 8,44 | -1,29% | 8,35 | 8,59 | 8,43 | 8,40 | 8,44 | 3.688 | 1.097.966.200 |
| 13/6/2024 | 8,66 | 8,55 | -0,12% | 8,40 | 8,66 | 8,53 | 8,50 | 8,55 | 4.438 | 1.048.124.800 |
| 12/6/2024 | 9,05 | 8,56 | -4,57% | 8,56 | 9,05 | 8,71 | 8,76 | 8,59 | 1.040 | 2.095.571.200 |
| 11/6/2024 | 8,71 | 8,97 | +4,79% | 8,61 | 9,01 | 8,87 | 8,91 | 8,98 | 3.313 | 1.366.875.000 |
| 10/6/2024 | 8,72 | 8,56 | -1,61% | 8,48 | 8,76 | 8,59 | 8,52 | 8,57 | 5.231 | 1.243.251.600 |
| 7/6/2024 | 8,94 | 8,70 | -4,08% | 8,70 | 9,08 | 8,80 | 8,70 | 8,78 | 5.973 | 1.343.181.800 |
| 6/6/2024 | 8,85 | 9,07 | +2,37% | 8,69 | 9,16 | 8,98 | 9,06 | 9,07 | 4.794 | 1.028.610.600 |
| 5/6/2024 | 8,85 | 8,86 | -0,34% | 8,79 | 9,07 | 8,89 | 8,85 | 8,90 | 5.592 | 1.598.448.900 |
| 4/6/2024 | 8,87 | 8,89 | +0,23% | 8,68 | 8,94 | 8,81 | 8,86 | 8,92 | 5.151 | 1.326.952.800 |
| 3/6/2024 | 8,69 | 8,87 | +2,07% | 8,63 | 9,03 | 8,87 | 8,87 | 8,88 | 984 | 3.833.342.900 |
| 31/5/2024 | 8,76 | 8,69 | -1,25% | 8,57 | 8,80 | 8,67 | 8,61 | 8,69 | 4.554 | 1.491.356.800 |
| 29/5/2024 | 8,99 | 8,80 | -1,23% | 8,76 | 8,99 | 8,83 | 8,80 | 8,81 | 4.627 | 862.095.200 |
| 28/5/2024 | 9,36 | 8,91 | -2,94% | 8,83 | 9,36 | 8,97 | 8,91 | 8,92 | 7.858 | 2.035.685.400 |
| 27/5/2024 | 9,24 | 9,18 | +0,66% | 9,13 | 9,28 | 9,20 | 9,17 | 9,25 | 3.271 | 517.306.600 |
| 24/5/2024 | 9,12 | 9,12 | +0,77% | 9,00 | 9,21 | 9,10 | 9,10 | 9,12 | 3.556 | 765.597.700 |
| 23/5/2024 | 9,27 | 9,05 | -1,63% | 8,94 | 9,29 | 9,02 | 8,97 | 9,05 | 6.687 | 1.378.416.700 |
| 22/5/2024 | 9,60 | 9,20 | -4,17% | 9,15 | 9,60 | 9,26 | 9,16 | 9,21 | 4.336 | 1.497.631.700 |
| 21/5/2024 | 9,61 | 9,60 | -0,10% | 9,48 | 9,69 | 9,58 | 9,51 | 9,60 | 4.607 | 2.122.694.100 |
| 20/5/2024 | 9,44 | 9,61 | +2,13% | 9,29 | 9,73 | 9,57 | 9,60 | 9,61 | 7.290 | 2.703.993.000 |
| 17/5/2024 | 9,45 | 9,41 | -0,42% | 9,20 | 9,51 | 9,36 | 9,30 | 9,41 | 3.935 | 1.822.670.000 |
| 16/5/2024 | 9,00 | 9,45 | +6,18% | 8,87 | 9,45 | 9,20 | 9,37 | 9,45 | 7.131 | 2.833.539.700 |
| 15/5/2024 | 8,95 | 8,90 | +0,68% | 8,76 | 8,97 | 8,86 | 8,88 | 8,92 | 4.389 | 1.377.443.200 |
| 14/5/2024 | 8,70 | 8,84 | +0,91% | 8,70 | 8,95 | 8,85 | 8,82 | 8,84 | 6.009 | 1.492.740.200 |
| 13/5/2024 | 8,60 | 8,76 | +1,86% | 8,60 | 8,99 | 8,80 | 8,70 | 8,76 | 7.230 | 4.118.116.800 |
| 10/5/2024 | 8,95 | 8,60 | -2,82% | 8,54 | 9,00 | 8,69 | 8,59 | 8,60 | 3.119 | 2.942.641.400 |
| 9/5/2024 | 9,05 | 8,85 | -2,43% | 8,81 | 9,06 | 8,93 | 8,85 | 8,93 | 6.821 | 3.113.355.200 |
| 8/5/2024 | 9,13 | 9,07 | -0,11% | 8,95 | 9,13 | 9,03 | 9,05 | 9,07 | 5.356 | 1.262.585.500 |
| 7/5/2024 | 8,87 | 9,08 | +1,91% | 8,87 | 9,13 | 9,00 | 9,01 | 9,09 | 4.534 | 2.757.735.200 |
| 6/5/2024 | 8,95 | 8,91 | +2,89% | 8,81 | 9,25 | 9,03 | 8,84 | 8,91 | 4.254 | 4.829.761.100 |
| 3/5/2024 | 8,50 | 8,66 | +3,22% | 8,50 | 8,76 | 8,65 | 8,58 | 8,66 | 2.438 | 4.017.313.100 |
| 2/5/2024 | 8,35 | 8,39 | +2,07% | 8,31 | 8,49 | 8,40 | 8,39 | 8,40 | 4.585 | 903.412.700 |
| 30/4/2024 | 8,40 | 8,22 | -2,61% | 8,13 | 8,51 | 8,27 | 8,22 | 8,25 | 6.144 | 1.311.368.600 |
| 29/4/2024 | 8,46 | 8,44 | -0,71% | 8,39 | 8,58 | 8,46 | 8,36 | 8,44 | 3.275 | 862.357.200 |
| 26/4/2024 | 8,37 | 8,50 | +1,80% | 8,37 | 8,61 | 8,50 | 8,47 | 8,54 | 3.974 | 1.074.388.100 |
| 25/4/2024 | 8,57 | 8,35 | -3,13% | 8,30 | 8,64 | 8,37 | 8,34 | 8,39 | 5.021 | 1.338.951.300 |
| 24/4/2024 | 8,80 | 8,62 | -2,27% | 8,61 | 8,89 | 8,69 | 8,62 | 8,73 | 5.797 | 1.983.486.400 |
| 23/4/2024 | 8,75 | 8,82 | +0,68% | 8,64 | 8,92 | 8,77 | 8,82 | 8,83 | 3.695 | 1.772.139.600 |
| 22/4/2024 | 8,80 | 8,76 | -0,90% | 8,76 | 9,00 | 8,91 | 8,76 | 8,77 | 6.024 | 2.591.007.200 |
| 19/4/2024 | 8,64 | 8,84 | +2,20% | 8,64 | 9,06 | 8,89 | 8,81 | 8,86 | 6.108 | 1.451.889.400 |
| 18/4/2024 | 8,38 | 8,65 | +3,22% | 8,38 | 8,77 | 8,62 | 8,64 | 8,66 | 382 | 2.541.393.900 |
| 17/4/2024 | 8,35 | 8,38 | +0,48% | 8,32 | 8,57 | 8,42 | 8,38 | 8,46 | 4.496 | 1.643.511.200 |
| 16/4/2024 | 8,37 | 8,34 | -1,88% | 8,31 | 8,68 | 8,45 | 8,34 | 8,44 | 1.801 | 2.345.724.800 |
| 15/4/2024 | 8,60 | 8,50 | -1,16% | 8,42 | 8,63 | 8,51 | 8,50 | 8,54 | 7.555 | 2.189.605.400 |
| 12/4/2024 | 8,95 | 8,60 | -3,70% | 8,58 | 8,96 | 8,70 | 8,60 | 8,68 | 5.368 | 1.990.723.700 |
| 11/4/2024 | 9,16 | 8,93 | -2,51% | 8,85 | 9,26 | 8,93 | 8,92 | 8,94 | 6.402 | 2.745.417.600 |
| 10/4/2024 | 9,41 | 9,16 | -2,35% | 9,05 | 9,41 | 9,16 | 9,16 | 9,17 | 4.978 | 2.128.077.200 |
| 9/4/2024 | 9,41 | 9,38 | -0,32% | 9,35 | 9,55 | 9,40 | 9,38 | 9,42 | 3.709 | 1.409.597.600 |
| 8/4/2024 | 9,60 | 9,41 | -1,67% | 9,38 | 9,68 | 9,44 | 9,41 | 9,43 | 6.400 | 3.025.792.400 |
| 5/4/2024 | 9,50 | 9,57 | +1,06% | 9,33 | 9,67 | 9,48 | 9,55 | 9,57 | 4.247 | 1.319.176.700 |
| 4/4/2024 | 9,49 | 9,47 | -0,21% | 9,43 | 9,62 | 9,51 | 9,46 | 9,48 | 4.094 | 1.097.085.300 |
| 3/4/2024 | 9,62 | 9,49 | -1,45% | 9,30 | 9,62 | 9,47 | 9,45 | 9,50 | 4.618 | 1.762.700.900 |
| 2/4/2024 | 9,27 | 9,63 | +1,16% | 9,20 | 9,69 | 9,46 | 9,57 | 9,63 | 5.534 | 1.977.844.300 |
| 1/4/2024 | 9,40 | 9,52 | +1,17% | 9,18 | 9,56 | 9,37 | 9,45 | 9,52 | 1.375 | 4.363.551.200 |
| 28/3/2024 | 9,46 | 9,41 | +0,11% | 9,15 | 9,69 | 9,45 | 9,40 | 9,41 | 2.375 | 5.259.658.900 |
| 27/3/2024 | 9,08 | 9,40 | +3,64% | 9,00 | 9,61 | 9,34 | 9,40 | 9,41 | 6.344 | 2.103.855.100 |
| 26/3/2024 | 9,17 | 9,07 | -0,98% | 8,99 | 9,27 | 9,09 | 9,06 | 9,09 | 3.085 | 956.579.400 |
| 25/3/2024 | 9,45 | 9,16 | -2,55% | 9,10 | 9,52 | 9,28 | 9,13 | 9,16 | 2.847 | 808.369.000 |
| 22/3/2024 | 9,53 | 9,40 | -1,05% | 9,30 | 9,54 | 9,41 | 9,40 | 9,43 | 2.930 | 641.243.000 |
| 21/3/2024 | 9,80 | 9,50 | -2,16% | 9,44 | 9,82 | 9,63 | 9,49 | 9,50 | 2.120 | 886.315.300 |
| 20/3/2024 | 9,55 | 9,71 | +2,32% | 9,50 | 9,96 | 9,72 | 9,70 | 9,71 | 4.325 | 1.547.650.300 |
| 19/3/2024 | 9,56 | 9,49 | +0,42% | 9,23 | 9,59 | 9,44 | 9,48 | 9,52 | 3.538 | 1.402.248.400 |
| 18/3/2024 | 8,86 | 9,45 | +1,72% | 8,86 | 9,54 | 9,31 | 9,44 | 9,46 | 4.998 | 1.474.041.300 |
| 15/3/2024 | 8,86 | 9,29 | +4,62% | 8,86 | 9,41 | 9,17 | 9,28 | 9,29 | 6.109 | 2.220.012.300 |
| 14/3/2024 | 8,89 | 8,88 | +0,34% | 8,63 | 8,90 | 8,80 | 8,82 | 8,89 | 4.269 | 1.318.432.000 |
| 13/3/2024 | 8,91 | 8,85 | -0,90% | 8,65 | 8,96 | 8,84 | 8,84 | 8,85 | 4.271 | 1.287.296.100 |
| 12/3/2024 | 8,59 | 8,93 | +4,44% | 8,53 | 9,03 | 8,81 | 8,89 | 8,96 | 7.757 | 1.726.392.400 |
| 11/3/2024 | 8,43 | 8,55 | +1,18% | 8,41 | 8,66 | 8,58 | 8,53 | 8,58 | 4.851 | 1.656.507.800 |
| 8/3/2024 | 8,28 | 8,45 | +0,60% | 8,25 | 8,82 | 8,56 | 0,00 | 0,00 | 1.029 | 3.405.404.500 |
| 7/3/2024 | 8,59 | 8,40 | -2,89% | 8,38 | 8,69 | 8,43 | 8,40 | 8,43 | 2.575 | 741.822.300 |
| 6/3/2024 | 8,46 | 8,65 | +1,88% | 8,45 | 8,97 | 8,75 | 8,64 | 8,69 | 5.548 | 2.829.521.900 |
| 5/3/2024 | 8,50 | 8,49 | -0,12% | 8,42 | 8,84 | 8,56 | 8,49 | 8,52 | 4.981 | 1.955.203.300 |
| 4/3/2024 | 8,93 | 8,50 | -4,39% | 8,39 | 8,99 | 8,54 | 8,50 | 8,52 | 7.474 | 1.542.719.600 |
| 1/3/2024 | 9,40 | 8,89 | -5,02% | 8,81 | 9,60 | 9,15 | 8,88 | 8,90 | 6.147 | 2.966.558.100 |
| 29/2/2024 | 9,25 | 9,36 | +0,54% | 9,19 | 9,51 | 9,37 | 9,36 | 9,47 | 1.965 | 549.984.600 |
| 28/2/2024 | 9,32 | 9,31 | -0,11% | 9,17 | 9,39 | 9,28 | 9,25 | 9,31 | 2.906 | 546.060.000 |
| 27/2/2024 | 9,33 | 9,32 | +0,65% | 9,00 | 9,52 | 9,25 | 9,25 | 9,33 | 4.533 | 1.603.529.000 |
| 26/2/2024 | 9,66 | 9,26 | -3,04% | 9,26 | 9,71 | 9,55 | 9,25 | 9,28 | 2.023 | 1.195.281.900 |
| 23/2/2024 | 9,80 | 9,55 | -2,55% | 9,55 | 9,96 | 9,65 | 0,00 | 0,00 | 3.147 | 1.029.267.200 |
| 22/2/2024 | 9,96 | 9,80 | -0,71% | 9,61 | 10,05 | 9,85 | 9,79 | 9,90 | 4.023 | 2.013.098.300 |
| 21/2/2024 | 9,83 | 9,87 | +0,10% | 9,76 | 10,06 | 9,87 | 9,83 | 9,89 | 1.489 | 544.712.900 |
| 20/2/2024 | 9,95 | 9,86 | -1,10% | 9,80 | 10,03 | 9,87 | 9,86 | 9,88 | 1.772 | 361.887.900 |
| 19/2/2024 | 10,03 | 9,97 | -0,70% | 9,90 | 10,03 | 9,96 | 9,90 | 9,98 | 1.280 | 504.121.200 |
| 16/2/2024 | 9,97 | 10,04 | +1,21% | 9,85 | 10,10 | 10,00 | 9,94 | 10,04 | 1.613 | 361.684.400 |
| 15/2/2024 | 9,89 | 9,92 | +0,20% | 9,89 | 10,10 | 9,97 | 9,91 | 9,92 | 2.176 | 448.145.800 |
| 14/2/2024 | 10,18 | 9,90 | -4,07% | 9,74 | 10,18 | 9,93 | 9,90 | 9,98 | 2.955 | 634.361.700 |
| 9/2/2024 | 10,09 | 10,32 | +2,18% | 9,97 | 10,35 | 10,24 | 0,00 | 0,00 | 2.401 | 444.709.100 |
| 8/2/2024 | 10,17 | 10,10 | +0,70% | 9,89 | 10,25 | 10,07 | 10,09 | 10,11 | 5.369 | 2.916.192.400 |
| 7/2/2024 | 9,54 | 10,03 | +5,03% | 9,40 | 10,03 | 9,83 | 9,92 | 10,03 | 3.970 | 929.465.300 |
| 6/2/2024 | 9,50 | 9,55 | +0,53% | 9,43 | 9,91 | 9,63 | 9,55 | 9,62 | 4.833 | 933.640.700 |
| 5/2/2024 | 9,77 | 9,50 | -2,86% | 9,46 | 10,02 | 9,56 | 9,49 | 9,50 | 4.909 | 991.688.800 |
| 2/2/2024 | 9,77 | 9,78 | +0,10% | 9,61 | 10,10 | 9,86 | 9,73 | 9,78 | 4.228 | 1.107.893.400 |
| 1/2/2024 | 9,76 | 9,77 | +1,24% | 9,50 | 9,83 | 9,58 | 9,75 | 9,80 | 2.512 | 1.361.377.900 |
| 31/1/2024 | 9,20 | 9,65 | +4,66% | 9,20 | 10,04 | 9,76 | 9,64 | 9,65 | 3.533 | 1.392.406.900 |
| 30/1/2024 | 9,25 | 9,22 | -0,32% | 9,05 | 9,34 | 9,20 | 9,17 | 9,23 | 2.712 | 824.456.000 |
| 29/1/2024 | 9,41 | 9,25 | -0,96% | 9,19 | 9,51 | 9,30 | 9,23 | 9,25 | 2.458 | 490.309.200 |
| 26/1/2024 | 9,39 | 9,34 | +0,43% | 9,21 | 9,58 | 9,34 | 9,33 | 9,34 | 1.671 | 680.299.400 |
| 25/1/2024 | 9,36 | 9,30 | -0,64% | 9,23 | 9,45 | 9,35 | 9,27 | 9,30 | 2.510 | 664.424.100 |
| 24/1/2024 | 9,71 | 9,36 | -2,80% | 9,28 | 9,75 | 9,40 | 9,33 | 9,37 | 3.258 | 727.315.800 |
| 23/1/2024 | 9,43 | 9,63 | +3,55% | 9,39 | 9,72 | 9,59 | 9,57 | 9,63 | 3.130 | 1.202.410.900 |
| 22/1/2024 | 9,58 | 9,30 | -2,21% | 9,21 | 9,71 | 9,40 | 9,30 | 9,36 | 3.190 | 645.296.100 |