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.
TASA3 - TAURUS ARMAS - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,01 | 9,12 | +0,66% | 9,00 | 9,29 | 9,14 | 9,04 | 9,22 | 49 | 24.040.100 |
| 16/4/2025 | 8,70 | 9,06 | +5,47% | 8,69 | 9,29 | 8,97 | 8,96 | 9,15 | 83 | 26.558.000 |
| 15/4/2025 | 8,48 | 8,59 | -0,12% | 8,44 | 8,67 | 8,54 | 8,60 | 8,69 | 29 | 3.845.600 |
| 14/4/2025 | 8,65 | 8,60 | +0,12% | 8,56 | 8,79 | 8,65 | 8,48 | 8,67 | 48 | 25.707.100 |
| 11/4/2025 | 8,37 | 8,59 | +2,87% | 8,37 | 8,60 | 8,48 | 8,48 | 8,60 | 25 | 3.393.500 |
| 10/4/2025 | 8,23 | 8,35 | +2,45% | 8,16 | 8,55 | 8,38 | 8,35 | 8,55 | 50 | 9.896.000 |
| 9/4/2025 | 8,17 | 8,15 | -0,24% | 8,05 | 8,20 | 8,11 | 8,11 | 8,21 | 72 | 17.208.600 |
| 8/4/2025 | 8,16 | 8,17 | +0,62% | 8,09 | 8,32 | 8,14 | 8,09 | 8,12 | 35 | 5.377.700 |
| 7/4/2025 | 8,38 | 8,12 | -3,10% | 8,12 | 8,38 | 8,17 | 8,12 | 8,27 | 32 | 3.270.300 |
| 4/4/2025 | 8,40 | 8,38 | -0,48% | 8,21 | 8,40 | 8,27 | 8,25 | 8,38 | 32 | 8.528.000 |
| 3/4/2025 | 8,59 | 8,42 | -1,98% | 8,42 | 8,59 | 8,53 | 8,41 | 8,49 | 42 | 7.338.800 |
| 2/4/2025 | 8,38 | 8,59 | +2,51% | 8,29 | 8,70 | 8,46 | 8,48 | 8,68 | 53 | 8.039.300 |
| 1/4/2025 | 8,10 | 8,38 | +2,20% | 8,00 | 8,45 | 8,27 | 8,30 | 8,36 | 54 | 11.832.000 |
| 31/3/2025 | 8,37 | 8,20 | -2,03% | 8,17 | 8,37 | 8,27 | 8,20 | 8,25 | 52 | 9.104.300 |
| 28/3/2025 | 8,17 | 8,37 | +2,45% | 8,15 | 8,50 | 8,28 | 8,21 | 8,37 | 65 | 11.431.700 |
| 27/3/2025 | 8,29 | 8,17 | -1,68% | 8,16 | 8,29 | 8,20 | 8,17 | 8,25 | 37 | 9.930.800 |
| 26/3/2025 | 8,20 | 8,31 | +1,96% | 8,08 | 8,42 | 8,26 | 8,26 | 8,32 | 86 | 12.977.600 |
| 25/3/2025 | 8,13 | 8,15 | +0,87% | 8,10 | 8,20 | 8,15 | 8,11 | 8,20 | 31 | 3.834.200 |
| 24/3/2025 | 8,01 | 8,08 | +0,25% | 8,01 | 8,16 | 8,09 | 8,08 | 8,17 | 35 | 4.533.800 |
| 21/3/2025 | 8,06 | 8,06 | +0,25% | 7,99 | 8,13 | 8,05 | 8,03 | 8,16 | 46 | 8.462.200 |
| 20/3/2025 | 8,20 | 8,04 | -3,48% | 7,95 | 8,29 | 8,05 | 7,98 | 8,15 | 100 | 13.774.400 |
| 19/3/2025 | 8,18 | 8,33 | +1,83% | 8,02 | 8,43 | 8,29 | 8,08 | 8,34 | 55 | 7.966.300 |
| 18/3/2025 | 8,31 | 8,18 | -1,68% | 8,18 | 8,32 | 8,25 | 8,15 | 8,22 | 29 | 4.540.000 |
| 17/3/2025 | 8,10 | 8,32 | +3,87% | 8,03 | 8,43 | 8,21 | 8,31 | 8,41 | 44 | 5.913.000 |
| 14/3/2025 | 7,94 | 8,01 | +0,25% | 7,94 | 8,09 | 8,02 | 8,00 | 8,07 | 43 | 3.692.500 |
| 13/3/2025 | 7,95 | 7,99 | +0,50% | 7,90 | 8,08 | 7,95 | 7,96 | 7,99 | 42 | 6.684.800 |
| 12/3/2025 | 8,02 | 7,95 | -0,87% | 7,92 | 8,02 | 7,98 | 7,94 | 8,01 | 42 | 5.668.200 |
| 11/3/2025 | 8,01 | 8,02 | -0,12% | 7,98 | 8,09 | 8,02 | 8,00 | 8,03 | 51 | 6.175.400 |
| 10/3/2025 | 8,15 | 8,03 | -2,31% | 8,03 | 8,17 | 8,11 | 8,03 | 8,08 | 38 | 5.437.400 |
| 7/3/2025 | 8,00 | 8,22 | +2,24% | 8,00 | 8,32 | 8,12 | 8,15 | 8,27 | 71 | 7.635.300 |
| 6/3/2025 | 8,02 | 8,04 | +0,25% | 8,01 | 8,13 | 8,06 | 8,04 | 8,09 | 51 | 7.175.000 |
| 5/3/2025 | 8,04 | 8,02 | -0,12% | 8,00 | 8,25 | 8,06 | 8,00 | 8,08 | 65 | 8.311.200 |
| 28/2/2025 | 8,05 | 8,03 | -0,74% | 8,01 | 8,14 | 8,06 | 8,01 | 8,09 | 33 | 3.064.100 |
| 27/2/2025 | 7,98 | 8,09 | +0,87% | 7,90 | 8,16 | 8,06 | 8,05 | 8,12 | 51 | 4.836.600 |
| 26/2/2025 | 8,06 | 8,02 | -0,37% | 7,95 | 8,06 | 8,01 | 8,01 | 8,06 | 36 | 5.129.800 |
| 25/2/2025 | 8,05 | 8,05 | 0,00% | 7,95 | 8,11 | 8,05 | 8,05 | 8,10 | 34 | 2.979.300 |
| 24/2/2025 | 8,16 | 8,05 | -0,74% | 7,98 | 8,16 | 8,04 | 8,05 | 8,10 | 62 | 11.588.400 |
| 21/2/2025 | 8,32 | 8,11 | -1,46% | 8,06 | 8,32 | 8,15 | 8,11 | 8,20 | 80 | 15.413.700 |
| 20/2/2025 | 8,30 | 8,23 | -0,84% | 8,12 | 8,30 | 8,24 | 8,19 | 8,62 | 47 | 5.770.000 |
| 19/2/2025 | 8,37 | 8,30 | -3,04% | 8,25 | 8,45 | 8,35 | 8,27 | 8,35 | 48 | 7.184.600 |
| 18/2/2025 | 8,63 | 8,56 | -1,15% | 8,47 | 8,63 | 8,58 | 8,40 | 8,58 | 44 | 7.812.700 |
| 17/2/2025 | 8,69 | 8,66 | -0,46% | 8,60 | 8,70 | 8,66 | 8,62 | 8,70 | 42 | 5.543.800 |
| 14/2/2025 | 8,39 | 8,70 | +4,95% | 8,36 | 8,77 | 8,53 | 8,61 | 8,73 | 61 | 12.029.800 |
| 13/2/2025 | 8,31 | 8,29 | +0,85% | 8,19 | 8,31 | 8,24 | 8,27 | 8,39 | 27 | 2.226.900 |
| 12/2/2025 | 8,43 | 8,22 | -2,61% | 8,18 | 8,43 | 8,23 | 8,21 | 8,24 | 34 | 4.365.500 |
| 11/2/2025 | 8,20 | 8,44 | +2,93% | 8,20 | 8,45 | 8,32 | 8,38 | 8,45 | 67 | 9.987.500 |
| 10/2/2025 | 8,23 | 8,20 | +0,12% | 8,16 | 8,51 | 8,34 | 8,19 | 8,28 | 80 | 9.096.800 |
| 7/2/2025 | 8,46 | 8,19 | -4,32% | 8,19 | 8,52 | 8,24 | 8,17 | 8,24 | 42 | 9.726.400 |
| 6/2/2025 | 8,18 | 8,56 | +5,16% | 8,15 | 9,00 | 8,58 | 8,52 | 8,61 | 59 | 9.018.400 |
| 5/2/2025 | 8,15 | 8,14 | -0,85% | 8,10 | 8,28 | 8,17 | 8,14 | 8,27 | 48 | 5.721.800 |
| 4/2/2025 | 8,15 | 8,21 | +0,12% | 8,15 | 8,22 | 8,16 | 8,17 | 8,22 | 23 | 3.431.300 |
| 3/2/2025 | 8,24 | 8,20 | +0,24% | 8,10 | 8,24 | 8,14 | 8,17 | 8,21 | 42 | 4.396.800 |
| 31/1/2025 | 8,26 | 8,18 | +0,37% | 8,16 | 8,29 | 8,22 | 8,18 | 8,22 | 31 | 4.439.000 |
| 30/1/2025 | 8,10 | 8,15 | +0,49% | 8,10 | 8,22 | 8,14 | 8,14 | 8,19 | 63 | 12.454.800 |
| 29/1/2025 | 8,14 | 8,11 | -0,12% | 8,09 | 8,18 | 8,12 | 8,10 | 8,12 | 32 | 3.005.400 |
| 28/1/2025 | 8,25 | 8,12 | -0,49% | 8,12 | 8,25 | 8,14 | 8,12 | 8,19 | 26 | 6.352.700 |
| 27/1/2025 | 8,12 | 8,16 | +0,49% | 8,12 | 8,22 | 8,17 | 8,16 | 8,20 | 30 | 3.023.200 |
| 24/1/2025 | 8,03 | 8,12 | +0,25% | 8,03 | 8,19 | 8,11 | 8,07 | 8,14 | 45 | 6.410.300 |
| 23/1/2025 | 8,21 | 8,10 | -1,82% | 8,10 | 8,25 | 8,17 | 8,10 | 8,20 | 38 | 6.705.400 |
| 22/1/2025 | 8,27 | 8,25 | +0,36% | 8,15 | 8,44 | 8,21 | 8,19 | 8,25 | 42 | 6.493.700 |
| 21/1/2025 | 8,23 | 8,22 | +0,12% | 8,17 | 8,30 | 8,25 | 8,21 | 8,23 | 26 | 2.971.200 |
| 20/1/2025 | 8,23 | 8,21 | -0,12% | 8,10 | 8,25 | 8,18 | 8,20 | 8,21 | 55 | 7.614.200 |
| 17/1/2025 | 8,30 | 8,22 | -3,75% | 8,20 | 8,45 | 8,27 | 8,21 | 8,22 | 48 | 10.513.100 |
| 16/1/2025 | 8,58 | 8,54 | -0,70% | 8,40 | 8,68 | 8,52 | 8,42 | 8,53 | 50 | 10.573.300 |
| 15/1/2025 | 8,43 | 8,60 | +4,24% | 8,25 | 8,68 | 8,56 | 8,59 | 8,70 | 75 | 19.446.000 |
| 14/1/2025 | 8,23 | 8,25 | +0,61% | 8,20 | 8,39 | 8,27 | 8,22 | 8,35 | 32 | 4.222.100 |
| 13/1/2025 | 8,36 | 8,20 | -1,56% | 8,20 | 8,36 | 8,25 | 8,20 | 8,27 | 60 | 6.605.300 |
| 10/1/2025 | 8,39 | 8,33 | -0,60% | 8,15 | 8,48 | 8,36 | 8,34 | 8,45 | 46 | 5.601.600 |
| 9/1/2025 | 8,55 | 8,38 | -1,99% | 8,38 | 8,59 | 8,49 | 8,38 | 8,53 | 32 | 10.532.400 |
| 8/1/2025 | 8,61 | 8,55 | -1,50% | 8,55 | 8,65 | 8,62 | 8,51 | 8,65 | 31 | 5.177.300 |
| 7/1/2025 | 8,66 | 8,68 | -1,70% | 8,66 | 8,98 | 8,75 | 8,67 | 8,75 | 80 | 10.507.400 |
| 6/1/2025 | 8,62 | 8,83 | +2,44% | 8,45 | 8,84 | 8,73 | 8,83 | 8,95 | 33 | 4.979.800 |
| 3/1/2025 | 8,62 | 8,62 | -0,69% | 8,60 | 8,73 | 8,64 | 8,60 | 8,62 | 22 | 4.149.200 |
| 2/1/2025 | 8,80 | 8,68 | -1,14% | 8,40 | 8,80 | 8,57 | 8,58 | 8,70 | 56 | 8.657.800 |
| 30/12/2024 | 8,90 | 8,78 | -2,12% | 8,40 | 8,90 | 8,64 | 8,78 | 8,80 | 52 | 6.054.500 |
| 27/12/2024 | 8,56 | 8,97 | +2,05% | 8,50 | 8,97 | 8,67 | 8,66 | 8,99 | 75 | 9.453.400 |
| 26/12/2024 | 8,76 | 8,79 | +0,34% | 8,55 | 8,81 | 8,66 | 8,58 | 9,12 | 35 | 3.813.900 |
| 23/12/2024 | 8,78 | 8,76 | -0,45% | 8,58 | 8,94 | 8,74 | 8,70 | 8,76 | 77 | 8.655.400 |
| 20/12/2024 | 8,67 | 8,80 | +1,50% | 8,41 | 8,80 | 8,62 | 8,80 | 8,88 | 85 | 10.258.000 |
| 19/12/2024 | 8,40 | 8,67 | +3,21% | 8,40 | 8,93 | 8,60 | 8,47 | 8,91 | 79 | 11.620.200 |
| 18/12/2024 | 8,89 | 8,40 | -6,77% | 8,40 | 8,95 | 8,80 | 8,36 | 8,88 | 88 | 15.411.000 |
| 17/12/2024 | 8,91 | 9,01 | -0,11% | 8,85 | 9,12 | 8,94 | 9,02 | 9,19 | 60 | 7.601.200 |
| 16/12/2024 | 9,31 | 9,02 | -3,11% | 9,01 | 9,31 | 9,08 | 9,02 | 9,29 | 33 | 3.815.900 |
| 13/12/2024 | 9,70 | 9,31 | -1,79% | 9,18 | 9,70 | 9,38 | 9,25 | 9,31 | 93 | 12.200.000 |
| 12/12/2024 | 9,65 | 9,48 | -1,25% | 9,38 | 9,66 | 9,50 | 9,40 | 9,50 | 86 | 9.407.900 |
| 11/12/2024 | 9,09 | 9,60 | +3,45% | 9,09 | 9,60 | 9,51 | 9,43 | 9,60 | 127 | 17.796.300 |
| 10/12/2024 | 8,91 | 9,28 | +4,15% | 8,91 | 9,45 | 9,32 | 9,13 | 9,40 | 236 | 42.060.500 |
| 9/12/2024 | 9,06 | 8,91 | -1,66% | 8,82 | 9,16 | 8,95 | 8,89 | 9,00 | 97 | 12.351.900 |
| 6/12/2024 | 9,14 | 9,06 | -0,88% | 9,00 | 9,23 | 9,07 | 8,99 | 9,17 | 39 | 5.171.800 |
| 5/12/2024 | 9,05 | 9,14 | +0,88% | 9,00 | 9,20 | 9,08 | 9,07 | 9,19 | 56 | 6.994.000 |
| 4/12/2024 | 8,96 | 9,06 | 0,00% | 8,96 | 9,19 | 9,08 | 9,03 | 9,06 | 45 | 5.270.100 |
| 3/12/2024 | 9,15 | 9,06 | -1,20% | 8,95 | 9,15 | 9,00 | 9,06 | 9,13 | 127 | 23.507.200 |
| 2/12/2024 | 9,32 | 9,17 | -0,86% | 9,17 | 9,38 | 9,28 | 9,17 | 9,21 | 50 | 7.983.500 |
| 29/11/2024 | 9,22 | 9,25 | +0,33% | 9,18 | 9,36 | 9,25 | 9,18 | 10,00 | 91 | 12.033.500 |
| 28/11/2024 | 9,51 | 9,22 | -2,95% | 9,16 | 9,51 | 9,30 | 9,18 | 9,28 | 59 | 8.933.900 |
| 27/11/2024 | 9,49 | 9,50 | -0,73% | 9,46 | 9,75 | 9,58 | 9,46 | 9,96 | 55 | 6.515.500 |
| 26/11/2024 | 9,56 | 9,57 | +1,81% | 9,44 | 9,77 | 9,59 | 9,57 | 9,74 | 58 | 8.634.800 |
| 25/11/2024 | 9,25 | 9,40 | +1,73% | 9,20 | 9,55 | 9,39 | 9,40 | 9,48 | 40 | 5.634.600 |
| 22/11/2024 | 9,35 | 9,24 | -0,43% | 9,20 | 9,43 | 9,24 | 9,21 | 9,36 | 64 | 9.248.100 |
| 21/11/2024 | 9,21 | 9,28 | -0,64% | 9,20 | 9,38 | 9,28 | 9,20 | 9,28 | 49 | 6.310.600 |
| 19/11/2024 | 9,35 | 9,34 | -1,16% | 9,12 | 9,45 | 9,28 | 9,33 | 9,45 | 90 | 13.651.000 |
| 18/11/2024 | 9,42 | 9,45 | -0,42% | 9,14 | 9,62 | 9,34 | 9,27 | 9,46 | 146 | 25.241.300 |
| 14/11/2024 | 9,63 | 9,49 | -2,57% | 9,45 | 9,70 | 9,54 | 9,46 | 9,50 | 77 | 11.453.000 |
| 13/11/2024 | 10,00 | 9,74 | -2,79% | 9,48 | 10,07 | 9,73 | 9,61 | 9,75 | 133 | 21.801.000 |
| 12/11/2024 | 10,16 | 10,02 | -0,20% | 10,01 | 10,23 | 10,11 | 10,03 | 10,09 | 44 | 8.698.500 |
| 11/11/2024 | 10,48 | 10,04 | -3,28% | 10,02 | 10,48 | 10,14 | 10,04 | 10,10 | 87 | 19.780.100 |
| 8/11/2024 | 10,35 | 10,38 | +0,29% | 10,12 | 10,50 | 10,24 | 10,27 | 10,39 | 64 | 8.809.600 |
| 7/11/2024 | 10,45 | 10,35 | -0,96% | 10,20 | 10,77 | 10,45 | 10,27 | 10,34 | 107 | 17.561.200 |
| 6/11/2024 | 10,17 | 10,45 | +3,88% | 10,17 | 11,00 | 10,51 | 10,30 | 10,45 | 204 | 38.374.000 |
| 5/11/2024 | 10,10 | 10,06 | -0,20% | 10,00 | 10,15 | 10,06 | 10,06 | 10,14 | 71 | 24.963.500 |
| 4/11/2024 | 9,84 | 10,08 | +3,49% | 9,70 | 10,08 | 9,90 | 9,83 | 10,08 | 111 | 19.522.100 |
| 1/11/2024 | 9,85 | 9,74 | -0,10% | 9,61 | 9,85 | 9,73 | 9,63 | 9,80 | 38 | 8.373.700 |
| 31/10/2024 | 9,89 | 9,75 | -1,22% | 9,75 | 9,89 | 9,82 | 9,74 | 9,84 | 40 | 7.076.100 |
| 30/10/2024 | 9,99 | 9,87 | -0,90% | 9,87 | 10,13 | 9,94 | 9,87 | 9,91 | 59 | 11.632.500 |
| 29/10/2024 | 9,90 | 9,96 | +0,61% | 9,83 | 10,03 | 9,90 | 9,85 | 9,96 | 46 | 5.945.600 |
| 28/10/2024 | 10,03 | 9,90 | -0,80% | 9,90 | 10,10 | 9,97 | 9,90 | 9,95 | 46 | 7.081.200 |
| 25/10/2024 | 10,06 | 9,98 | -0,80% | 9,92 | 10,19 | 10,03 | 9,98 | 10,09 | 41 | 6.622.200 |
| 24/10/2024 | 10,01 | 10,06 | +0,60% | 10,00 | 10,18 | 10,05 | 10,06 | 10,20 | 35 | 7.740.500 |
| 23/10/2024 | 10,25 | 10,00 | -3,38% | 10,00 | 10,29 | 10,11 | 10,00 | 10,07 | 60 | 9.913.600 |
| 22/10/2024 | 10,07 | 10,35 | +3,29% | 10,07 | 10,35 | 10,18 | 10,14 | 10,36 | 57 | 10.800.700 |
| 21/10/2024 | 10,20 | 10,02 | -1,76% | 10,02 | 10,28 | 10,19 | 10,02 | 10,28 | 60 | 9.482.500 |
| 18/10/2024 | 10,35 | 10,20 | -2,86% | 10,20 | 10,40 | 10,26 | 10,20 | 10,25 | 53 | 8.007.300 |
| 17/10/2024 | 10,25 | 10,50 | +2,24% | 10,25 | 10,50 | 10,34 | 10,25 | 10,50 | 147 | 18.420.000 |
| 16/10/2024 | 10,36 | 10,27 | -1,25% | 10,02 | 10,39 | 10,26 | 10,26 | 10,32 | 97 | 15.505.800 |
| 15/10/2024 | 10,46 | 10,40 | -0,67% | 10,32 | 10,58 | 10,44 | 10,39 | 10,49 | 83 | 11.179.000 |
| 14/10/2024 | 10,39 | 10,47 | +0,96% | 10,35 | 10,50 | 10,43 | 10,46 | 10,65 | 124 | 18.670.900 |
| 11/10/2024 | 10,62 | 10,37 | -2,35% | 10,31 | 10,62 | 10,48 | 10,36 | 10,45 | 75 | 9.432.500 |
| 10/10/2024 | 10,73 | 10,62 | -1,03% | 10,52 | 10,73 | 10,58 | 10,60 | 10,74 | 48 | 8.466.600 |
| 9/10/2024 | 10,80 | 10,73 | -1,20% | 10,51 | 10,80 | 10,71 | 10,70 | 10,73 | 71 | 13.712.500 |
| 8/10/2024 | 10,62 | 10,86 | +1,21% | 10,46 | 10,88 | 10,64 | 10,73 | 10,86 | 62 | 11.494.200 |
| 7/10/2024 | 10,62 | 10,73 | +0,85% | 10,54 | 10,83 | 10,64 | 10,66 | 10,74 | 64 | 11.713.600 |
| 4/10/2024 | 10,70 | 10,64 | -0,56% | 10,62 | 10,75 | 10,68 | 10,64 | 10,65 | 52 | 6.412.900 |
| 3/10/2024 | 10,90 | 10,70 | -2,01% | 10,70 | 10,90 | 10,79 | 10,69 | 10,70 | 68 | 9.174.200 |
| 2/10/2024 | 10,83 | 10,92 | +1,58% | 10,81 | 10,94 | 10,90 | 10,91 | 10,92 | 87 | 20.070.800 |
| 1/10/2024 | 10,80 | 10,75 | -0,46% | 10,75 | 10,93 | 10,80 | 10,75 | 10,91 | 74 | 26.592.100 |
| 30/9/2024 | 10,94 | 10,80 | -1,64% | 10,80 | 11,14 | 10,88 | 10,80 | 10,87 | 126 | 24.268.800 |
| 26/9/2024 | 10,94 | 10,98 | -0,18% | 10,94 | 11,00 | 10,96 | 10,96 | 11,19 | 45 | 9.868.800 |
| 25/9/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,13 | 11,03 | 11,00 | 11,04 | 63 | 11.144.000 |
| 24/9/2024 | 11,08 | 11,00 | +0,09% | 11,00 | 11,20 | 11,02 | 11,00 | 11,10 | 93 | 33.198.600 |
| 23/9/2024 | 11,07 | 10,99 | -0,81% | 10,91 | 11,08 | 11,00 | 10,99 | 11,04 | 64 | 12.654.100 |
| 20/9/2024 | 11,05 | 11,08 | -0,18% | 11,01 | 11,12 | 11,07 | 11,04 | 11,08 | 64 | 9.853.600 |
| 19/9/2024 | 11,12 | 11,10 | -0,18% | 11,00 | 11,12 | 11,06 | 11,05 | 11,12 | 88 | 19.806.700 |
| 18/9/2024 | 11,11 | 11,12 | +0,09% | 11,06 | 11,23 | 11,11 | 11,06 | 11,18 | 89 | 14.005.700 |
| 17/9/2024 | 11,10 | 11,11 | -1,24% | 11,09 | 11,24 | 11,11 | 11,11 | 11,17 | 103 | 28.235.800 |
| 16/9/2024 | 11,22 | 11,25 | +0,54% | 11,12 | 11,27 | 11,17 | 11,12 | 11,24 | 68 | 13.973.200 |
| 13/9/2024 | 11,23 | 11,19 | +0,27% | 11,15 | 11,29 | 11,21 | 11,19 | 11,24 | 55 | 13.794.000 |
| 12/9/2024 | 11,33 | 11,16 | -1,50% | 11,12 | 11,33 | 11,20 | 11,13 | 11,31 | 52 | 14.114.400 |
| 11/9/2024 | 11,21 | 11,33 | +0,71% | 11,21 | 11,41 | 11,34 | 11,30 | 11,33 | 46 | 10.320.100 |
| 10/9/2024 | 11,20 | 11,25 | +0,45% | 11,17 | 11,27 | 11,21 | 11,20 | 11,27 | 29 | 5.382.900 |
| 9/9/2024 | 11,24 | 11,20 | -0,27% | 11,19 | 11,34 | 11,24 | 11,20 | 11,34 | 38 | 7.981.100 |
| 6/9/2024 | 11,30 | 11,23 | -1,14% | 11,15 | 11,39 | 11,27 | 11,23 | 11,37 | 59 | 10.261.200 |
| 5/9/2024 | 11,27 | 11,36 | +1,43% | 11,17 | 11,36 | 11,23 | 11,24 | 11,36 | 56 | 9.103.800 |
| 4/9/2024 | 11,17 | 11,20 | -0,09% | 11,17 | 11,29 | 11,25 | 11,20 | 11,24 | 70 | 12.490.400 |
| 3/9/2024 | 11,41 | 11,21 | 0,00% | 11,15 | 11,41 | 11,26 | 11,17 | 11,39 | 59 | 11.832.700 |
| 2/9/2024 | 11,41 | 11,21 | -1,75% | 11,19 | 11,48 | 11,32 | 11,20 | 11,29 | 125 | 25.026.300 |
| 30/8/2024 | 11,22 | 11,41 | +1,69% | 11,18 | 11,43 | 11,28 | 11,26 | 11,67 | 93 | 15.460.500 |
| 29/8/2024 | 11,18 | 11,22 | +0,36% | 11,10 | 11,29 | 11,16 | 11,12 | 11,22 | 50 | 11.504.900 |
| 28/8/2024 | 11,01 | 11,18 | -0,53% | 11,01 | 11,24 | 11,14 | 11,17 | 11,29 | 109 | 41.895.600 |
| 27/8/2024 | 11,31 | 11,24 | +0,27% | 11,10 | 11,31 | 11,16 | 11,14 | 11,24 | 75 | 13.514.100 |
| 26/8/2024 | 11,30 | 11,21 | -0,62% | 11,20 | 11,34 | 11,26 | 11,20 | 11,29 | 45 | 8.001.400 |
| 23/8/2024 | 11,15 | 11,28 | +0,98% | 11,07 | 11,37 | 11,29 | 11,28 | 11,35 | 65 | 30.275.500 |
| 22/8/2024 | 11,39 | 11,17 | -1,93% | 11,06 | 11,45 | 11,19 | 11,07 | 11,24 | 86 | 19.598.400 |
| 21/8/2024 | 11,33 | 11,39 | +2,24% | 11,28 | 11,89 | 11,44 | 11,34 | 11,39 | 212 | 47.267.100 |
| 20/8/2024 | 11,04 | 11,14 | +1,18% | 11,04 | 11,22 | 11,13 | 11,12 | 11,14 | 80 | 16.255.300 |
| 19/8/2024 | 11,05 | 11,01 | -0,27% | 11,00 | 11,23 | 11,12 | 11,01 | 11,13 | 144 | 30.810.900 |
| 16/8/2024 | 11,15 | 11,04 | -0,99% | 11,04 | 11,24 | 11,12 | 11,01 | 11,04 | 83 | 16.013.600 |
| 15/8/2024 | 11,15 | 11,15 | -0,18% | 10,99 | 11,30 | 11,05 | 11,14 | 11,25 | 152 | 39.478.600 |
| 14/8/2024 | 11,36 | 11,17 | -3,71% | 11,05 | 11,42 | 11,17 | 11,12 | 11,19 | 197 | 50.610.100 |
| 13/8/2024 | 11,74 | 11,60 | -0,51% | 11,36 | 11,74 | 11,54 | 11,54 | 11,85 | 71 | 13.624.500 |
| 12/8/2024 | 11,76 | 11,66 | -0,77% | 11,58 | 12,00 | 11,76 | 11,58 | 11,67 | 78 | 14.939.700 |
| 9/8/2024 | 11,54 | 11,75 | +1,73% | 11,51 | 11,75 | 11,64 | 11,66 | 11,76 | 43 | 13.740.000 |
| 8/8/2024 | 11,33 | 11,55 | +1,67% | 11,33 | 11,63 | 11,45 | 11,37 | 11,55 | 110 | 23.144.100 |
| 7/8/2024 | 11,20 | 11,36 | +1,43% | 11,15 | 11,41 | 11,29 | 11,23 | 11,40 | 106 | 17.166.300 |
| 6/8/2024 | 11,30 | 11,20 | -0,88% | 11,10 | 11,45 | 11,23 | 11,20 | 11,33 | 96 | 20.335.500 |
| 5/8/2024 | 11,25 | 11,30 | -0,35% | 11,10 | 11,44 | 11,35 | 11,23 | 11,35 | 76 | 19.424.600 |
| 2/8/2024 | 11,38 | 11,34 | +0,71% | 11,25 | 11,44 | 11,34 | 11,30 | 11,45 | 37 | 5.220.100 |
| 1/8/2024 | 11,85 | 11,26 | -3,76% | 11,20 | 11,85 | 11,42 | 11,26 | 11,45 | 117 | 33.708.900 |
| 31/7/2024 | 11,35 | 11,70 | +4,19% | 11,33 | 11,70 | 11,44 | 11,43 | 11,85 | 87 | 17.166.300 |
| 30/7/2024 | 11,54 | 11,23 | -2,69% | 11,22 | 11,54 | 11,37 | 11,23 | 11,24 | 55 | 12.848.200 |
| 29/7/2024 | 11,84 | 11,54 | -2,53% | 11,51 | 11,84 | 11,58 | 11,53 | 11,60 | 49 | 11.350.400 |
| 26/7/2024 | 11,81 | 11,84 | +1,02% | 11,71 | 11,85 | 11,74 | 11,80 | 11,85 | 47 | 65.902.600 |
| 25/7/2024 | 11,84 | 11,72 | -1,76% | 11,69 | 11,84 | 11,77 | 11,69 | 11,80 | 32 | 6.713.400 |
| 24/7/2024 | 12,00 | 11,93 | -1,57% | 11,92 | 12,13 | 11,97 | 11,92 | 12,00 | 37 | 7.904.100 |
| 23/7/2024 | 12,13 | 12,12 | -1,22% | 12,08 | 12,44 | 12,16 | 12,12 | 12,19 | 64 | 24.086.100 |
| 22/7/2024 | 12,13 | 12,27 | +0,66% | 12,06 | 12,28 | 12,12 | 12,26 | 12,47 | 59 | 29.348.200 |
| 19/7/2024 | 12,50 | 12,19 | -2,79% | 12,15 | 12,50 | 12,27 | 12,16 | 12,20 | 57 | 10.431.300 |
| 18/7/2024 | 12,79 | 12,54 | -1,49% | 12,50 | 12,79 | 12,63 | 12,52 | 12,56 | 42 | 7.327.600 |
| 17/7/2024 | 12,72 | 12,73 | -0,08% | 12,60 | 12,75 | 12,68 | 12,73 | 12,76 | 29 | 7.992.000 |
| 16/7/2024 | 12,78 | 12,74 | -0,62% | 12,63 | 12,80 | 12,70 | 12,68 | 12,74 | 26 | 5.082.200 |
| 15/7/2024 | 12,71 | 12,82 | +0,87% | 12,41 | 12,87 | 12,69 | 12,61 | 12,82 | 64 | 12.949.500 |
| 12/7/2024 | 12,72 | 12,71 | 0,00% | 12,47 | 12,75 | 12,64 | 12,70 | 12,83 | 33 | 4.932.300 |
| 11/7/2024 | 12,60 | 12,71 | +1,19% | 12,35 | 12,73 | 12,59 | 12,51 | 12,79 | 63 | 11.709.700 |
| 10/7/2024 | 12,64 | 12,56 | -0,32% | 12,56 | 12,75 | 12,68 | 12,50 | 12,60 | 81 | 21.566.800 |
| 9/7/2024 | 12,42 | 12,60 | +1,53% | 12,31 | 12,60 | 12,53 | 12,42 | 12,60 | 29 | 5.889.800 |
| 8/7/2024 | 12,45 | 12,41 | -0,32% | 12,30 | 12,63 | 12,38 | 12,42 | 12,49 | 31 | 8.419.500 |
| 5/7/2024 | 12,31 | 12,45 | +0,32% | 12,31 | 12,67 | 12,46 | 12,47 | 12,59 | 53 | 9.098.900 |
| 4/7/2024 | 12,39 | 12,41 | +0,32% | 12,03 | 12,99 | 12,53 | 12,31 | 12,59 | 75 | 11.658.000 |
| 3/7/2024 | 12,40 | 12,37 | +0,32% | 12,00 | 12,45 | 12,26 | 12,33 | 12,37 | 33 | 6.379.500 |
| 2/7/2024 | 12,07 | 12,33 | +1,23% | 12,07 | 12,39 | 12,24 | 12,24 | 12,34 | 34 | 5.756.700 |
| 1/7/2024 | 12,00 | 12,18 | +4,28% | 11,96 | 12,44 | 12,24 | 12,10 | 12,18 | 108 | 23.268.400 |
| 28/6/2024 | 11,69 | 11,68 | -0,17% | 11,61 | 11,79 | 11,68 | 11,67 | 11,75 | 61 | 11.338.500 |
| 27/6/2024 | 11,42 | 11,70 | +2,90% | 11,42 | 11,70 | 11,58 | 11,56 | 11,70 | 45 | 7.643.200 |
| 26/6/2024 | 11,32 | 11,37 | +0,44% | 11,26 | 11,54 | 11,36 | 11,37 | 11,41 | 51 | 11.701.900 |
| 25/6/2024 | 11,31 | 11,32 | +0,09% | 11,20 | 11,42 | 11,28 | 11,31 | 11,39 | 60 | 19.412.100 |
| 24/6/2024 | 11,53 | 11,31 | -1,65% | 11,30 | 11,69 | 11,45 | 11,31 | 11,51 | 40 | 11.911.900 |
| 21/6/2024 | 11,20 | 11,50 | +2,50% | 11,15 | 11,55 | 11,36 | 11,35 | 11,51 | 51 | 14.655.000 |
| 20/6/2024 | 11,14 | 11,22 | +0,81% | 11,13 | 11,22 | 11,17 | 11,14 | 11,45 | 34 | 11.850.500 |
| 19/6/2024 | 11,05 | 11,13 | +0,91% | 10,96 | 11,13 | 11,02 | 11,06 | 11,13 | 61 | 12.459.200 |
| 18/6/2024 | 11,06 | 11,03 | 0,00% | 11,03 | 11,15 | 11,06 | 11,03 | 11,10 | 57 | 11.061.800 |
| 17/6/2024 | 11,02 | 11,03 | +0,18% | 11,01 | 11,15 | 11,07 | 11,03 | 11,11 | 50 | 8.524.500 |
| 14/6/2024 | 11,10 | 11,01 | 0,00% | 11,01 | 11,31 | 11,07 | 11,00 | 11,08 | 41 | 9.636.700 |
| 13/6/2024 | 11,15 | 11,01 | -1,26% | 11,01 | 11,16 | 11,07 | 11,01 | 11,05 | 55 | 8.634.600 |
| 12/6/2024 | 11,25 | 11,15 | -0,45% | 11,10 | 11,25 | 11,15 | 11,10 | 11,15 | 35 | 6.914.500 |
| 11/6/2024 | 11,17 | 11,20 | +0,54% | 11,16 | 11,27 | 11,23 | 11,19 | 11,22 | 45 | 10.449.700 |
| 10/6/2024 | 11,25 | 11,14 | -1,50% | 11,10 | 11,33 | 11,17 | 11,14 | 11,20 | 76 | 11.175.400 |
| 7/6/2024 | 11,40 | 11,31 | -1,05% | 11,30 | 11,43 | 11,33 | 11,30 | 11,47 | 78 | 13.034.900 |
| 6/6/2024 | 11,37 | 11,43 | +0,53% | 11,25 | 11,56 | 11,33 | 11,32 | 11,43 | 98 | 30.949.200 |
| 5/6/2024 | 11,39 | 11,37 | -0,35% | 11,35 | 11,45 | 11,38 | 11,37 | 11,42 | 134 | 46.917.700 |
| 4/6/2024 | 11,66 | 11,41 | -1,89% | 11,40 | 11,66 | 11,52 | 11,40 | 11,48 | 105 | 21.444.800 |
| 3/6/2024 | 11,65 | 11,63 | -0,09% | 11,56 | 11,70 | 11,61 | 11,58 | 11,62 | 119 | 19.514.600 |
| 31/5/2024 | 11,80 | 11,64 | -1,69% | 11,59 | 11,80 | 11,68 | 11,57 | 11,64 | 107 | 19.390.500 |
| 29/5/2024 | 12,03 | 11,84 | -1,33% | 11,84 | 12,03 | 11,88 | 11,84 | 11,88 | 131 | 23.541.900 |
| 28/5/2024 | 12,06 | 12,00 | -0,41% | 11,96 | 12,06 | 12,00 | 11,98 | 12,00 | 51 | 9.005.700 |
| 27/5/2024 | 12,20 | 12,05 | -1,23% | 12,04 | 12,20 | 12,07 | 12,05 | 12,08 | 72 | 14.011.800 |
| 24/5/2024 | 12,22 | 12,20 | -0,16% | 12,10 | 12,22 | 12,15 | 12,08 | 12,20 | 52 | 17.264.500 |
| 23/5/2024 | 12,22 | 12,22 | +0,58% | 12,08 | 12,22 | 12,15 | 12,21 | 12,22 | 54 | 17.874.300 |
| 22/5/2024 | 12,21 | 12,15 | -0,49% | 12,10 | 12,25 | 12,16 | 12,15 | 12,23 | 71 | 35.645.500 |
| 21/5/2024 | 12,25 | 12,21 | -0,41% | 12,18 | 12,25 | 12,19 | 12,18 | 12,21 | 44 | 18.049.100 |
| 20/5/2024 | 12,23 | 12,26 | +1,32% | 12,03 | 12,47 | 12,18 | 12,18 | 12,26 | 91 | 27.908.200 |
| 17/5/2024 | 12,28 | 12,10 | -1,39% | 12,10 | 12,28 | 12,11 | 12,10 | 12,11 | 272 | 45.909.400 |
| 16/5/2024 | 12,10 | 12,27 | +1,49% | 12,10 | 12,29 | 12,20 | 12,19 | 12,30 | 68 | 27.947.300 |
| 15/5/2024 | 12,14 | 12,09 | -0,49% | 11,90 | 12,43 | 12,17 | 12,08 | 12,35 | 93 | 19.244.000 |
| 14/5/2024 | 12,10 | 12,15 | +0,50% | 12,10 | 12,32 | 12,11 | 12,09 | 12,15 | 38 | 21.930.300 |
| 13/5/2024 | 12,11 | 12,09 | +1,09% | 12,09 | 12,26 | 12,13 | 12,09 | 12,15 | 28 | 4.489.300 |
| 10/5/2024 | 11,92 | 11,96 | +0,34% | 11,92 | 12,17 | 12,05 | 11,96 | 12,09 | 52 | 13.738.800 |
| 9/5/2024 | 11,96 | 11,92 | -0,25% | 11,90 | 12,48 | 12,01 | 11,91 | 12,37 | 48 | 9.369.600 |
| 8/5/2024 | 11,96 | 11,95 | -0,17% | 11,80 | 12,25 | 11,97 | 11,95 | 12,22 | 93 | 27.549.700 |
| 7/5/2024 | 12,33 | 11,97 | -2,92% | 11,96 | 12,33 | 12,04 | 11,96 | 11,97 | 101 | 35.284.400 |
| 6/5/2024 | 12,52 | 12,33 | -1,75% | 12,33 | 12,65 | 12,45 | 12,33 | 12,40 | 68 | 23.658.500 |
| 3/5/2024 | 12,52 | 12,55 | +0,32% | 12,52 | 12,65 | 12,59 | 12,53 | 12,63 | 54 | 16.881.900 |
| 2/5/2024 | 12,60 | 12,51 | -3,02% | 12,51 | 12,89 | 12,57 | 12,51 | 12,55 | 73 | 20.369.800 |
| 30/4/2024 | 12,83 | 12,90 | +0,70% | 12,82 | 12,98 | 12,91 | 12,90 | 12,96 | 27 | 4.002.300 |
| 29/4/2024 | 12,84 | 12,81 | -0,54% | 12,80 | 12,89 | 12,82 | 12,81 | 12,85 | 57 | 11.930.900 |
| 26/4/2024 | 13,00 | 12,88 | +0,08% | 12,85 | 13,00 | 12,88 | 12,83 | 12,88 | 43 | 10.434.000 |
| 25/4/2024 | 13,00 | 12,87 | -0,54% | 12,87 | 13,00 | 12,91 | 12,86 | 13,00 | 31 | 7.751.200 |
| 24/4/2024 | 13,13 | 12,94 | -1,45% | 12,91 | 13,13 | 13,00 | 12,90 | 12,94 | 31 | 6.504.200 |
| 23/4/2024 | 13,15 | 13,13 | -0,15% | 12,93 | 13,15 | 13,09 | 12,94 | 13,13 | 26 | 7.069.400 |
| 22/4/2024 | 13,09 | 13,15 | +0,54% | 13,07 | 13,39 | 13,18 | 13,08 | 13,32 | 45 | 9.628.400 |
| 19/4/2024 | 12,90 | 13,08 | +1,40% | 12,90 | 13,39 | 13,28 | 12,90 | 13,31 | 54 | 21.514.500 |