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.
TASA3F - 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 | 9,13 | 9,15 | +0,33% | 8,69 | 9,40 | 9,10 | 9,01 | 9,36 | 117 | 802.730 |
| 16/4/2025 | 8,68 | 9,12 | +4,23% | 8,64 | 9,44 | 8,99 | 8,59 | 9,13 | 186 | 1.178.087 |
| 15/4/2025 | 8,42 | 8,75 | +2,94% | 8,28 | 9,18 | 8,56 | 8,60 | 8,99 | 181 | 807.281 |
| 14/4/2025 | 8,59 | 8,50 | -0,93% | 8,49 | 8,96 | 8,61 | 8,49 | 8,61 | 147 | 760.334 |
| 11/4/2025 | 8,36 | 8,58 | +3,75% | 8,20 | 8,63 | 8,40 | 8,35 | 8,58 | 133 | 850.470 |
| 10/4/2025 | 8,15 | 8,27 | -1,08% | 8,15 | 8,78 | 8,40 | 8,27 | 8,53 | 155 | 1.336.305 |
| 9/4/2025 | 8,17 | 8,36 | +2,33% | 8,02 | 8,37 | 8,12 | 8,14 | 8,38 | 144 | 940.103 |
| 8/4/2025 | 8,25 | 8,17 | +0,62% | 8,08 | 8,38 | 8,18 | 8,12 | 8,17 | 141 | 1.025.120 |
| 7/4/2025 | 8,21 | 8,12 | -2,64% | 8,00 | 8,41 | 8,23 | 8,12 | 8,19 | 170 | 1.248.577 |
| 4/4/2025 | 8,51 | 8,34 | -1,30% | 8,20 | 8,55 | 8,44 | 8,34 | 8,48 | 107 | 515.978 |
| 3/4/2025 | 8,63 | 8,45 | -1,05% | 8,45 | 8,75 | 8,58 | 8,45 | 8,76 | 131 | 791.121 |
| 2/4/2025 | 8,39 | 8,54 | +2,89% | 8,25 | 9,06 | 8,51 | 8,54 | 8,86 | 128 | 1.056.272 |
| 1/4/2025 | 8,29 | 8,30 | +0,97% | 8,00 | 8,76 | 8,27 | 8,30 | 8,35 | 178 | 1.609.554 |
| 31/3/2025 | 8,45 | 8,22 | -2,72% | 8,18 | 8,45 | 8,31 | 8,22 | 8,30 | 182 | 1.101.942 |
| 28/3/2025 | 8,16 | 8,45 | +2,67% | 8,15 | 8,90 | 8,27 | 8,27 | 8,45 | 106 | 1.187.261 |
| 27/3/2025 | 8,21 | 8,23 | -0,84% | 8,14 | 8,30 | 8,24 | 8,19 | 8,27 | 115 | 938.844 |
| 26/3/2025 | 8,29 | 8,30 | +1,22% | 8,11 | 8,40 | 8,28 | 8,25 | 8,29 | 138 | 1.207.020 |
| 25/3/2025 | 8,07 | 8,20 | +1,11% | 8,07 | 8,21 | 8,13 | 8,12 | 8,20 | 114 | 751.314 |
| 24/3/2025 | 8,05 | 8,11 | -0,25% | 8,02 | 8,24 | 8,09 | 8,08 | 8,11 | 140 | 929.474 |
| 21/3/2025 | 8,04 | 8,13 | +1,75% | 8,00 | 8,34 | 8,09 | 8,05 | 8,13 | 184 | 1.542.674 |
| 20/3/2025 | 8,23 | 7,99 | -3,73% | 7,95 | 8,30 | 8,15 | 7,99 | 8,10 | 200 | 1.384.693 |
| 19/3/2025 | 8,18 | 8,30 | +1,22% | 8,06 | 8,43 | 8,27 | 8,30 | 8,50 | 150 | 1.194.448 |
| 18/3/2025 | 8,29 | 8,20 | +0,12% | 8,19 | 8,47 | 8,29 | 8,20 | 8,26 | 143 | 1.010.236 |
| 17/3/2025 | 8,15 | 8,19 | +1,61% | 8,02 | 8,47 | 8,23 | 8,19 | 8,43 | 186 | 1.383.801 |
| 14/3/2025 | 7,94 | 8,06 | +0,75% | 7,93 | 8,09 | 8,01 | 8,00 | 8,07 | 141 | 1.286.750 |
| 13/3/2025 | 7,95 | 8,00 | 0,00% | 7,90 | 8,05 | 7,97 | 7,97 | 8,05 | 95 | 541.642 |
| 12/3/2025 | 7,99 | 8,00 | -0,50% | 7,95 | 8,07 | 7,99 | 7,96 | 8,03 | 162 | 972.665 |
| 11/3/2025 | 7,99 | 8,04 | -0,74% | 7,99 | 8,16 | 8,05 | 8,02 | 8,07 | 174 | 1.054.001 |
| 10/3/2025 | 8,20 | 8,10 | -1,22% | 8,01 | 8,22 | 8,11 | 8,04 | 8,11 | 165 | 1.465.808 |
| 7/3/2025 | 8,00 | 8,20 | +1,49% | 8,00 | 8,39 | 8,11 | 8,20 | 8,35 | 154 | 1.285.704 |
| 6/3/2025 | 8,10 | 8,08 | +0,87% | 8,01 | 8,13 | 8,06 | 8,04 | 8,08 | 182 | 1.554.489 |
| 5/3/2025 | 8,00 | 8,01 | -0,25% | 7,99 | 8,29 | 8,06 | 8,01 | 8,13 | 152 | 1.338.037 |
| 28/2/2025 | 8,03 | 8,03 | -0,25% | 8,01 | 8,18 | 8,07 | 8,03 | 8,04 | 154 | 996.801 |
| 27/2/2025 | 8,09 | 8,05 | +0,37% | 7,96 | 8,19 | 8,06 | 8,02 | 8,08 | 137 | 1.220.593 |
| 26/2/2025 | 8,01 | 8,02 | -0,99% | 8,00 | 8,17 | 8,06 | 8,01 | 8,02 | 89 | 762.648 |
| 25/2/2025 | 8,05 | 8,10 | +0,12% | 8,01 | 8,17 | 8,08 | 8,04 | 8,10 | 131 | 600.782 |
| 24/2/2025 | 8,20 | 8,09 | -0,25% | 8,00 | 8,21 | 8,09 | 8,04 | 8,09 | 173 | 1.271.137 |
| 21/2/2025 | 8,30 | 8,11 | -1,46% | 8,09 | 8,68 | 8,18 | 8,11 | 8,14 | 136 | 1.232.300 |
| 20/2/2025 | 8,39 | 8,23 | -0,36% | 8,20 | 8,43 | 8,28 | 8,22 | 8,28 | 101 | 985.557 |
| 19/2/2025 | 8,62 | 8,26 | -3,95% | 8,25 | 8,62 | 8,39 | 8,26 | 8,63 | 147 | 1.131.880 |
| 18/2/2025 | 8,70 | 8,60 | -0,12% | 8,53 | 8,74 | 8,61 | 8,58 | 8,63 | 103 | 813.748 |
| 17/2/2025 | 8,80 | 8,61 | -1,37% | 8,60 | 8,82 | 8,68 | 8,66 | 8,74 | 130 | 1.026.983 |
| 14/2/2025 | 8,36 | 8,73 | +5,56% | 8,23 | 8,97 | 8,49 | 8,64 | 8,73 | 141 | 1.280.882 |
| 13/2/2025 | 8,22 | 8,27 | +0,98% | 8,15 | 8,27 | 8,23 | 8,20 | 8,30 | 83 | 553.966 |
| 12/2/2025 | 8,51 | 8,19 | -2,73% | 8,18 | 8,51 | 8,27 | 8,22 | 8,28 | 107 | 888.511 |
| 11/2/2025 | 8,26 | 8,42 | +3,06% | 8,17 | 8,69 | 8,36 | 8,42 | 8,59 | 95 | 792.810 |
| 10/2/2025 | 8,42 | 8,17 | -0,37% | 8,17 | 8,51 | 8,34 | 8,17 | 8,20 | 145 | 895.260 |
| 7/2/2025 | 8,44 | 8,20 | -4,76% | 8,19 | 8,71 | 8,42 | 8,19 | 8,61 | 130 | 1.240.376 |
| 6/2/2025 | 8,17 | 8,61 | +5,64% | 8,11 | 9,00 | 8,43 | 8,44 | 8,60 | 139 | 1.880.163 |
| 5/2/2025 | 8,30 | 8,15 | -0,85% | 8,12 | 8,30 | 8,19 | 8,14 | 8,15 | 126 | 1.107.391 |
| 4/2/2025 | 8,24 | 8,22 | +0,61% | 8,15 | 8,24 | 8,20 | 8,16 | 8,24 | 133 | 709.028 |
| 3/2/2025 | 8,34 | 8,17 | -0,85% | 8,10 | 8,45 | 8,17 | 8,14 | 8,17 | 178 | 1.128.806 |
| 31/1/2025 | 8,11 | 8,24 | +1,23% | 8,11 | 8,33 | 8,22 | 8,20 | 8,25 | 117 | 903.650 |
| 30/1/2025 | 8,19 | 8,14 | +0,49% | 8,10 | 8,28 | 8,15 | 8,14 | 8,17 | 125 | 934.718 |
| 29/1/2025 | 8,24 | 8,10 | -0,61% | 8,10 | 8,34 | 8,14 | 8,10 | 8,16 | 103 | 916.811 |
| 28/1/2025 | 8,20 | 8,15 | -0,85% | 8,12 | 8,34 | 8,18 | 8,15 | 8,23 | 117 | 819.646 |
| 27/1/2025 | 8,12 | 8,22 | +0,86% | 8,05 | 8,32 | 8,16 | 8,16 | 8,21 | 126 | 853.523 |
| 24/1/2025 | 8,10 | 8,15 | -0,24% | 8,07 | 8,47 | 8,16 | 8,12 | 8,15 | 114 | 871.967 |
| 23/1/2025 | 8,22 | 8,17 | -0,85% | 8,10 | 8,49 | 8,23 | 8,15 | 8,47 | 124 | 728.785 |
| 22/1/2025 | 8,25 | 8,24 | -0,60% | 8,16 | 8,51 | 8,25 | 8,20 | 8,50 | 130 | 1.046.009 |
| 21/1/2025 | 8,22 | 8,29 | +0,61% | 8,18 | 8,31 | 8,25 | 8,23 | 8,29 | 121 | 779.199 |
| 20/1/2025 | 8,22 | 8,24 | -0,60% | 8,10 | 8,44 | 8,24 | 8,24 | 8,36 | 168 | 1.201.713 |
| 17/1/2025 | 8,49 | 8,29 | -1,89% | 8,28 | 8,53 | 8,42 | 8,30 | 8,41 | 134 | 984.916 |
| 16/1/2025 | 8,72 | 8,45 | -2,09% | 8,21 | 8,75 | 8,52 | 8,45 | 8,49 | 142 | 1.047.546 |
| 15/1/2025 | 8,25 | 8,63 | +4,23% | 8,25 | 8,78 | 8,52 | 8,52 | 8,63 | 157 | 1.106.807 |
| 14/1/2025 | 8,20 | 8,28 | +0,24% | 8,08 | 8,47 | 8,26 | 8,19 | 8,29 | 158 | 1.243.312 |
| 13/1/2025 | 8,34 | 8,26 | -2,02% | 8,21 | 8,45 | 8,28 | 8,21 | 8,26 | 144 | 862.865 |
| 10/1/2025 | 8,41 | 8,43 | 0,00% | 8,34 | 8,54 | 8,43 | 8,37 | 8,50 | 144 | 1.159.586 |
| 9/1/2025 | 8,68 | 8,43 | -2,43% | 8,43 | 8,70 | 8,54 | 8,43 | 8,58 | 140 | 1.048.899 |
| 8/1/2025 | 8,67 | 8,64 | -1,37% | 8,56 | 8,71 | 8,64 | 8,56 | 8,69 | 176 | 1.272.341 |
| 7/1/2025 | 8,83 | 8,76 | -1,35% | 8,64 | 9,08 | 8,81 | 8,69 | 8,74 | 218 | 1.832.302 |
| 6/1/2025 | 8,68 | 8,88 | +3,38% | 8,45 | 8,95 | 8,71 | 8,71 | 8,89 | 201 | 1.319.328 |
| 3/1/2025 | 8,68 | 8,59 | -1,26% | 8,59 | 8,73 | 8,65 | 8,59 | 8,60 | 139 | 1.252.365 |
| 2/1/2025 | 8,79 | 8,70 | +0,35% | 8,45 | 8,90 | 8,61 | 8,61 | 8,89 | 259 | 2.127.285 |
| 30/12/2024 | 8,84 | 8,67 | -0,91% | 8,53 | 8,94 | 8,68 | 8,75 | 8,77 | 238 | 1.857.734 |
| 27/12/2024 | 8,75 | 8,75 | +1,04% | 8,45 | 9,49 | 8,83 | 8,75 | 9,10 | 222 | 1.246.533 |
| 26/12/2024 | 8,85 | 8,66 | -2,91% | 8,54 | 9,78 | 8,76 | 8,79 | 8,93 | 268 | 1.681.076 |
| 23/12/2024 | 8,80 | 8,92 | +0,79% | 8,58 | 8,93 | 8,81 | 8,78 | 8,93 | 304 | 1.962.555 |
| 20/12/2024 | 8,84 | 8,85 | +1,14% | 8,60 | 8,85 | 8,71 | 8,76 | 8,85 | 213 | 1.515.049 |
| 19/12/2024 | 8,50 | 8,75 | +0,57% | 8,40 | 8,95 | 8,62 | 8,58 | 8,75 | 171 | 1.205.236 |
| 18/12/2024 | 9,09 | 8,70 | -3,33% | 8,70 | 9,10 | 8,89 | 8,70 | 8,95 | 221 | 1.599.387 |
| 17/12/2024 | 9,12 | 9,00 | -0,22% | 8,89 | 9,24 | 9,06 | 9,00 | 9,18 | 212 | 1.493.205 |
| 16/12/2024 | 9,35 | 9,02 | -3,01% | 9,02 | 9,43 | 9,17 | 9,05 | 9,13 | 212 | 1.534.757 |
| 13/12/2024 | 9,57 | 9,30 | -1,80% | 9,15 | 9,77 | 9,39 | 9,25 | 9,30 | 211 | 1.488.014 |
| 12/12/2024 | 9,51 | 9,47 | -0,42% | 9,40 | 9,68 | 9,52 | 9,40 | 9,47 | 193 | 1.459.320 |
| 11/12/2024 | 9,29 | 9,51 | +3,48% | 9,28 | 9,74 | 9,48 | 9,42 | 9,60 | 192 | 1.257.623 |
| 10/12/2024 | 8,91 | 9,19 | +3,72% | 8,91 | 9,54 | 9,24 | 9,19 | 9,28 | 210 | 1.993.191 |
| 9/12/2024 | 9,06 | 8,86 | -2,96% | 8,81 | 9,18 | 8,99 | 8,86 | 9,03 | 279 | 2.226.594 |
| 6/12/2024 | 9,09 | 9,13 | -1,08% | 9,06 | 9,24 | 9,13 | 9,10 | 9,13 | 196 | 1.687.894 |
| 5/12/2024 | 9,15 | 9,23 | +1,88% | 9,01 | 9,30 | 9,12 | 9,10 | 9,31 | 153 | 1.270.536 |
| 4/12/2024 | 9,05 | 9,06 | -0,77% | 8,93 | 9,20 | 9,08 | 9,06 | 9,18 | 186 | 1.376.150 |
| 3/12/2024 | 9,27 | 9,13 | -1,51% | 8,90 | 9,43 | 9,04 | 8,95 | 9,13 | 270 | 2.983.996 |
| 2/12/2024 | 9,32 | 9,27 | -0,43% | 9,20 | 9,57 | 9,33 | 9,18 | 9,38 | 249 | 1.890.784 |
| 29/11/2024 | 9,23 | 9,31 | +0,22% | 9,15 | 9,35 | 9,23 | 9,24 | 9,36 | 448 | 5.667.521 |
| 28/11/2024 | 9,59 | 9,29 | -3,13% | 9,17 | 9,59 | 9,29 | 9,20 | 9,30 | 353 | 3.945.110 |
| 27/11/2024 | 9,46 | 9,59 | -0,72% | 9,44 | 9,75 | 9,64 | 9,46 | 9,71 | 1.383 | 35.328.161 |
| 26/11/2024 | 9,36 | 9,66 | +2,11% | 9,36 | 9,75 | 9,56 | 9,50 | 9,71 | 215 | 2.486.298 |
| 25/11/2024 | 9,24 | 9,46 | +1,28% | 9,21 | 9,55 | 9,37 | 9,35 | 9,46 | 308 | 4.492.254 |
| 22/11/2024 | 9,33 | 9,34 | +0,54% | 9,20 | 9,35 | 9,28 | 9,30 | 9,35 | 241 | 2.622.885 |
| 21/11/2024 | 9,29 | 9,29 | -1,69% | 9,16 | 9,43 | 9,27 | 9,20 | 9,33 | 416 | 3.996.804 |
| 19/11/2024 | 9,39 | 9,45 | +1,94% | 9,16 | 9,45 | 9,34 | 9,36 | 9,45 | 442 | 8.028.487 |
| 18/11/2024 | 9,45 | 9,27 | -1,90% | 9,16 | 9,58 | 9,44 | 9,26 | 9,55 | 1.019 | 29.165.697 |
| 14/11/2024 | 9,80 | 9,45 | -2,58% | 9,42 | 9,80 | 9,55 | 9,45 | 9,60 | 272 | 2.972.922 |
| 13/11/2024 | 10,01 | 9,70 | -3,87% | 9,48 | 10,09 | 9,73 | 9,64 | 10,20 | 322 | 4.273.676 |
| 12/11/2024 | 10,04 | 10,09 | -0,20% | 10,02 | 10,24 | 10,11 | 10,03 | 10,09 | 201 | 2.606.786 |
| 11/11/2024 | 10,45 | 10,11 | -2,22% | 10,03 | 10,45 | 10,19 | 10,02 | 10,11 | 337 | 3.152.630 |
| 8/11/2024 | 10,43 | 10,34 | -0,77% | 10,12 | 10,50 | 10,24 | 10,27 | 10,35 | 220 | 2.993.798 |
| 7/11/2024 | 10,41 | 10,42 | +1,66% | 10,19 | 10,85 | 10,41 | 10,29 | 10,42 | 249 | 3.274.464 |
| 6/11/2024 | 10,10 | 10,25 | +1,49% | 10,10 | 11,66 | 10,57 | 10,28 | 10,52 | 394 | 5.888.119 |
| 5/11/2024 | 10,10 | 10,10 | +0,50% | 9,98 | 10,15 | 10,05 | 9,99 | 10,15 | 214 | 2.498.234 |
| 4/11/2024 | 9,83 | 10,05 | +2,97% | 9,72 | 10,09 | 9,88 | 9,80 | 10,05 | 495 | 8.579.895 |
| 1/11/2024 | 9,83 | 9,76 | +0,10% | 9,61 | 9,83 | 9,71 | 9,66 | 9,76 | 290 | 3.677.886 |
| 31/10/2024 | 9,87 | 9,75 | -1,61% | 9,75 | 9,91 | 9,84 | 9,72 | 9,82 | 189 | 1.483.143 |
| 30/10/2024 | 10,05 | 9,91 | -0,50% | 9,86 | 10,06 | 9,96 | 9,87 | 9,91 | 1.552 | 21.803.392 |
| 29/10/2024 | 9,99 | 9,96 | +0,61% | 9,84 | 10,04 | 9,92 | 9,89 | 9,99 | 265 | 3.435.068 |
| 28/10/2024 | 10,00 | 9,90 | -1,00% | 9,90 | 10,10 | 9,99 | 9,90 | 9,99 | 241 | 2.666.812 |
| 25/10/2024 | 10,02 | 10,00 | -0,99% | 10,00 | 10,20 | 10,10 | 10,00 | 10,07 | 186 | 1.549.781 |
| 24/10/2024 | 10,20 | 10,10 | +0,90% | 10,02 | 10,20 | 10,06 | 10,01 | 10,10 | 138 | 2.149.690 |
| 23/10/2024 | 10,29 | 10,01 | -1,38% | 10,01 | 10,32 | 10,17 | 10,01 | 10,09 | 286 | 4.671.264 |
| 22/10/2024 | 10,08 | 10,15 | +0,20% | 10,08 | 10,22 | 10,18 | 10,15 | 10,22 | 152 | 2.006.105 |
| 21/10/2024 | 10,20 | 10,13 | -0,88% | 10,12 | 10,28 | 10,21 | 10,13 | 10,20 | 321 | 4.774.530 |
| 18/10/2024 | 10,29 | 10,22 | -0,87% | 10,21 | 10,50 | 10,33 | 10,21 | 10,22 | 362 | 7.867.729 |
| 17/10/2024 | 10,28 | 10,31 | +1,08% | 10,25 | 10,47 | 10,39 | 10,31 | 10,50 | 1.424 | 71.144.206 |
| 16/10/2024 | 10,40 | 10,20 | -2,30% | 10,20 | 10,40 | 10,29 | 10,21 | 10,33 | 225 | 3.135.936 |
| 15/10/2024 | 10,41 | 10,44 | +0,19% | 10,25 | 10,58 | 10,49 | 10,37 | 10,50 | 586 | 24.026.419 |
| 14/10/2024 | 10,40 | 10,42 | +0,19% | 10,36 | 10,53 | 10,42 | 10,41 | 10,53 | 923 | 14.873.242 |
| 11/10/2024 | 10,62 | 10,40 | -1,79% | 10,34 | 10,63 | 10,50 | 10,40 | 10,49 | 3.435 | 248.529.874 |
| 10/10/2024 | 10,84 | 10,59 | -1,30% | 10,53 | 10,98 | 10,61 | 10,58 | 10,65 | 183 | 2.391.038 |
| 9/10/2024 | 10,95 | 10,73 | -1,29% | 10,55 | 10,95 | 10,69 | 10,65 | 10,73 | 185 | 2.525.040 |
| 8/10/2024 | 10,69 | 10,87 | +0,93% | 10,50 | 10,87 | 10,67 | 10,63 | 10,87 | 318 | 6.042.789 |
| 7/10/2024 | 10,64 | 10,77 | +1,32% | 10,55 | 10,77 | 10,65 | 10,64 | 10,77 | 356 | 4.604.874 |
| 4/10/2024 | 10,80 | 10,63 | -1,67% | 10,63 | 10,80 | 10,70 | 10,61 | 10,70 | 245 | 2.724.816 |
| 3/10/2024 | 11,01 | 10,81 | -0,83% | 10,72 | 11,01 | 10,81 | 10,77 | 10,80 | 215 | 2.231.426 |
| 2/10/2024 | 10,83 | 10,90 | +1,68% | 10,81 | 10,96 | 10,90 | 10,90 | 10,94 | 209 | 2.970.007 |
| 1/10/2024 | 10,89 | 10,72 | -0,46% | 10,72 | 10,92 | 10,81 | 10,75 | 10,84 | 235 | 3.070.536 |
| 30/9/2024 | 10,99 | 10,77 | -3,32% | 10,69 | 11,14 | 10,96 | 10,77 | 10,90 | 3.519 | 170.942.273 |
| 26/9/2024 | 10,99 | 11,14 | +0,81% | 10,80 | 11,14 | 10,96 | 11,00 | 11,14 | 180 | 2.548.234 |
| 25/9/2024 | 11,00 | 11,05 | -0,27% | 11,00 | 11,13 | 11,05 | 11,02 | 11,05 | 173 | 2.012.557 |
| 24/9/2024 | 11,05 | 11,08 | +0,27% | 11,01 | 11,24 | 11,09 | 11,00 | 11,18 | 246 | 3.355.291 |
| 23/9/2024 | 11,08 | 11,05 | -0,18% | 10,95 | 11,08 | 11,02 | 11,05 | 11,34 | 229 | 2.903.099 |
| 20/9/2024 | 11,14 | 11,07 | 0,00% | 11,02 | 11,15 | 11,07 | 11,07 | 11,09 | 165 | 2.229.277 |
| 19/9/2024 | 11,10 | 11,07 | -1,16% | 11,02 | 11,13 | 11,08 | 11,07 | 11,11 | 231 | 2.877.751 |
| 18/9/2024 | 11,16 | 11,20 | +0,54% | 10,97 | 11,25 | 11,17 | 11,11 | 11,20 | 1.674 | 81.325.847 |
| 17/9/2024 | 11,13 | 11,14 | -0,71% | 11,08 | 11,18 | 11,12 | 11,11 | 11,14 | 221 | 3.103.902 |
| 16/9/2024 | 11,22 | 11,22 | +0,09% | 11,15 | 11,33 | 11,21 | 11,18 | 11,22 | 294 | 3.866.409 |
| 13/9/2024 | 11,17 | 11,21 | +0,36% | 11,17 | 11,32 | 11,25 | 11,21 | 11,23 | 239 | 3.648.122 |
| 12/9/2024 | 11,33 | 11,17 | -1,41% | 11,17 | 11,40 | 11,25 | 11,17 | 11,25 | 220 | 2.824.118 |
| 11/9/2024 | 11,24 | 11,33 | +1,07% | 11,22 | 11,43 | 11,33 | 11,33 | 11,34 | 173 | 1.973.192 |
| 10/9/2024 | 11,28 | 11,21 | -0,36% | 11,17 | 11,28 | 11,22 | 11,22 | 11,26 | 179 | 1.941.050 |
| 9/9/2024 | 11,36 | 11,25 | +0,45% | 11,21 | 11,41 | 11,27 | 11,22 | 11,27 | 266 | 2.764.606 |
| 6/9/2024 | 11,36 | 11,20 | -0,36% | 11,16 | 11,40 | 11,30 | 11,20 | 11,27 | 243 | 2.783.736 |
| 5/9/2024 | 11,25 | 11,24 | -0,09% | 11,19 | 11,31 | 11,23 | 11,24 | 11,26 | 281 | 2.794.098 |
| 4/9/2024 | 11,29 | 11,25 | +0,45% | 11,21 | 11,33 | 11,25 | 11,22 | 11,25 | 198 | 2.450.125 |
| 3/9/2024 | 11,21 | 11,20 | 0,00% | 11,20 | 11,41 | 11,27 | 11,20 | 11,29 | 247 | 3.388.864 |
| 2/9/2024 | 11,42 | 11,20 | -1,67% | 11,19 | 11,48 | 11,31 | 11,20 | 11,27 | 340 | 4.405.297 |
| 30/8/2024 | 11,22 | 11,39 | +0,71% | 11,20 | 11,42 | 11,29 | 11,33 | 11,39 | 237 | 2.622.919 |
| 29/8/2024 | 11,12 | 11,31 | +1,34% | 11,10 | 11,31 | 11,17 | 11,16 | 11,29 | 159 | 2.517.090 |
| 28/8/2024 | 11,05 | 11,16 | +0,72% | 11,05 | 11,22 | 11,13 | 11,19 | 11,23 | 163 | 2.486.606 |
| 27/8/2024 | 11,33 | 11,08 | -1,86% | 11,08 | 11,33 | 11,17 | 11,08 | 11,24 | 773 | 17.049.393 |
| 26/8/2024 | 11,28 | 11,29 | -0,44% | 11,11 | 11,36 | 11,27 | 11,25 | 11,29 | 218 | 2.810.331 |
| 23/8/2024 | 11,16 | 11,34 | +1,43% | 10,95 | 11,38 | 11,23 | 11,30 | 11,34 | 280 | 4.081.401 |
| 22/8/2024 | 11,50 | 11,18 | -2,27% | 11,06 | 11,54 | 11,21 | 11,07 | 11,18 | 289 | 4.214.032 |
| 21/8/2024 | 11,24 | 11,44 | +2,88% | 11,18 | 11,82 | 11,43 | 11,34 | 11,44 | 491 | 7.327.240 |
| 20/8/2024 | 11,01 | 11,12 | +0,18% | 11,01 | 11,28 | 11,12 | 11,12 | 11,21 | 281 | 3.232.771 |
| 19/8/2024 | 11,05 | 11,10 | +0,73% | 11,04 | 11,19 | 11,10 | 11,05 | 11,14 | 327 | 4.600.291 |
| 16/8/2024 | 11,26 | 11,02 | -0,90% | 11,02 | 11,30 | 11,14 | 11,02 | 11,16 | 303 | 4.128.305 |
| 15/8/2024 | 11,29 | 11,12 | -0,89% | 11,00 | 11,33 | 11,11 | 11,12 | 11,25 | 362 | 5.456.401 |
| 14/8/2024 | 11,59 | 11,22 | -4,10% | 11,10 | 11,59 | 11,21 | 11,15 | 11,22 | 439 | 6.572.931 |
| 13/8/2024 | 11,99 | 11,70 | +0,09% | 11,41 | 11,99 | 11,62 | 11,63 | 11,70 | 243 | 2.970.585 |
| 12/8/2024 | 11,68 | 11,69 | +0,78% | 11,52 | 11,98 | 11,77 | 11,52 | 11,69 | 254 | 3.832.737 |
| 9/8/2024 | 11,54 | 11,60 | +0,52% | 11,50 | 11,75 | 11,64 | 11,60 | 11,73 | 170 | 2.205.988 |
| 8/8/2024 | 11,29 | 11,54 | +1,14% | 11,29 | 11,64 | 11,46 | 11,38 | 11,51 | 178 | 2.474.187 |
| 7/8/2024 | 11,20 | 11,41 | +0,71% | 11,20 | 11,41 | 11,32 | 11,31 | 11,41 | 197 | 2.589.188 |
| 6/8/2024 | 11,30 | 11,33 | -0,09% | 11,18 | 11,39 | 11,29 | 11,22 | 11,34 | 267 | 2.789.729 |
| 5/8/2024 | 11,20 | 11,34 | -1,05% | 11,10 | 11,45 | 11,35 | 11,30 | 11,34 | 259 | 3.534.703 |
| 2/8/2024 | 11,42 | 11,46 | +0,35% | 11,25 | 11,46 | 11,39 | 11,37 | 11,53 | 192 | 2.114.481 |
| 1/8/2024 | 11,71 | 11,42 | -1,13% | 11,29 | 11,93 | 11,54 | 11,27 | 11,42 | 228 | 2.540.922 |
| 31/7/2024 | 11,50 | 11,55 | +2,67% | 11,30 | 11,55 | 11,45 | 11,47 | 11,55 | 198 | 2.533.524 |
| 30/7/2024 | 11,77 | 11,25 | -2,51% | 11,25 | 11,77 | 11,45 | 11,29 | 11,39 | 224 | 2.546.314 |
| 29/7/2024 | 11,85 | 11,54 | -3,43% | 11,49 | 11,97 | 11,69 | 11,54 | 11,70 | 285 | 2.742.415 |
| 26/7/2024 | 11,74 | 11,95 | +1,44% | 11,72 | 11,95 | 11,78 | 11,82 | 11,97 | 170 | 2.081.606 |
| 25/7/2024 | 11,90 | 11,78 | -1,75% | 11,51 | 12,00 | 11,80 | 11,75 | 11,78 | 202 | 2.282.652 |
| 24/7/2024 | 12,06 | 11,99 | -1,15% | 11,94 | 12,12 | 12,00 | 11,95 | 12,00 | 190 | 1.662.050 |
| 23/7/2024 | 12,41 | 12,13 | -4,26% | 12,10 | 12,65 | 12,19 | 12,12 | 12,13 | 213 | 2.887.163 |
| 22/7/2024 | 12,17 | 12,67 | +3,85% | 12,06 | 12,67 | 12,20 | 12,26 | 12,69 | 218 | 2.653.624 |
| 19/7/2024 | 12,59 | 12,20 | -2,40% | 12,00 | 12,77 | 12,34 | 12,19 | 12,34 | 144 | 2.508.926 |
| 18/7/2024 | 12,73 | 12,50 | -2,04% | 12,50 | 12,89 | 12,66 | 12,50 | 12,63 | 193 | 2.256.123 |
| 17/7/2024 | 12,68 | 12,76 | +0,24% | 12,62 | 12,78 | 12,71 | 12,74 | 12,76 | 129 | 1.741.618 |
| 16/7/2024 | 12,75 | 12,73 | +0,32% | 12,61 | 12,84 | 12,74 | 12,69 | 12,74 | 192 | 2.255.070 |
| 15/7/2024 | 12,80 | 12,69 | -0,94% | 12,50 | 12,96 | 12,76 | 12,56 | 12,69 | 275 | 3.216.711 |
| 12/7/2024 | 12,74 | 12,81 | +0,39% | 12,63 | 12,92 | 12,74 | 12,72 | 12,81 | 185 | 1.733.888 |
| 11/7/2024 | 12,62 | 12,76 | +1,35% | 12,52 | 12,76 | 12,64 | 12,61 | 12,76 | 169 | 1.758.337 |
| 10/7/2024 | 12,72 | 12,59 | +0,64% | 12,52 | 12,95 | 12,69 | 12,59 | 12,71 | 269 | 3.117.189 |
| 9/7/2024 | 12,43 | 12,51 | +0,81% | 12,35 | 12,72 | 12,48 | 12,51 | 12,71 | 164 | 1.861.698 |
| 8/7/2024 | 12,45 | 12,41 | -0,24% | 12,30 | 12,53 | 12,41 | 12,41 | 12,50 | 263 | 3.006.896 |
| 5/7/2024 | 12,40 | 12,44 | +0,16% | 12,31 | 12,71 | 12,53 | 12,44 | 12,53 | 209 | 1.914.254 |
| 4/7/2024 | 12,28 | 12,42 | +0,08% | 12,28 | 12,98 | 12,45 | 12,42 | 13,00 | 188 | 1.806.556 |
| 3/7/2024 | 12,29 | 12,41 | +2,82% | 12,26 | 12,45 | 12,34 | 12,33 | 12,41 | 316 | 3.847.991 |
| 2/7/2024 | 12,16 | 12,07 | -0,49% | 12,07 | 12,46 | 12,25 | 12,07 | 12,25 | 232 | 2.714.787 |
| 1/7/2024 | 11,70 | 12,13 | +3,32% | 11,70 | 12,46 | 12,18 | 12,13 | 12,30 | 338 | 5.696.854 |
| 28/6/2024 | 11,73 | 11,74 | +0,26% | 11,58 | 11,82 | 11,68 | 11,71 | 11,74 | 2.121 | 97.195.654 |
| 27/6/2024 | 11,36 | 11,71 | +2,81% | 11,36 | 11,72 | 11,60 | 11,62 | 11,71 | 4.226 | 270.968.159 |
| 26/6/2024 | 11,33 | 11,39 | +0,80% | 11,31 | 11,45 | 11,36 | 11,36 | 11,43 | 217 | 2.770.610 |
| 25/6/2024 | 11,22 | 11,30 | +1,07% | 11,15 | 11,41 | 11,33 | 11,30 | 11,34 | 206 | 2.917.014 |
| 24/6/2024 | 11,53 | 11,18 | -2,78% | 11,18 | 11,82 | 11,48 | 11,18 | 11,41 | 280 | 4.660.058 |
| 21/6/2024 | 11,28 | 11,50 | +2,68% | 11,20 | 11,50 | 11,36 | 11,40 | 11,50 | 247 | 3.709.701 |
| 20/6/2024 | 11,13 | 11,20 | +0,72% | 11,13 | 11,23 | 11,18 | 11,20 | 11,23 | 168 | 2.296.663 |
| 19/6/2024 | 11,07 | 11,12 | +0,45% | 10,90 | 11,13 | 11,03 | 11,06 | 11,12 | 331 | 5.555.813 |
| 18/6/2024 | 11,04 | 11,07 | -0,72% | 11,03 | 11,19 | 11,07 | 11,04 | 11,07 | 290 | 4.657.986 |
| 17/6/2024 | 11,02 | 11,15 | +1,36% | 11,01 | 11,16 | 11,07 | 11,08 | 11,15 | 197 | 2.936.512 |
| 14/6/2024 | 11,06 | 11,00 | -0,09% | 11,00 | 11,19 | 11,06 | 11,00 | 11,09 | 196 | 3.953.858 |
| 13/6/2024 | 11,05 | 11,01 | -1,26% | 11,01 | 11,20 | 11,08 | 11,01 | 11,05 | 188 | 2.618.354 |
| 12/6/2024 | 11,23 | 11,15 | -0,45% | 11,10 | 11,30 | 11,18 | 11,15 | 11,16 | 185 | 2.333.834 |
| 11/6/2024 | 11,15 | 11,20 | +0,09% | 11,14 | 11,30 | 11,21 | 11,20 | 11,28 | 192 | 2.129.209 |
| 10/6/2024 | 11,30 | 11,19 | -0,97% | 11,09 | 11,32 | 11,20 | 11,16 | 11,19 | 383 | 4.762.570 |
| 7/6/2024 | 11,43 | 11,30 | -0,96% | 11,30 | 11,58 | 11,35 | 11,30 | 11,33 | 280 | 3.320.626 |
| 6/6/2024 | 11,38 | 11,41 | -0,52% | 11,25 | 11,49 | 11,35 | 11,36 | 11,43 | 266 | 3.486.821 |
| 5/6/2024 | 11,39 | 11,47 | -0,17% | 11,35 | 11,47 | 11,40 | 11,38 | 11,47 | 254 | 3.345.986 |
| 4/6/2024 | 11,66 | 11,49 | -0,95% | 11,42 | 11,67 | 11,56 | 11,40 | 11,50 | 256 | 3.657.448 |
| 3/6/2024 | 11,70 | 11,60 | -2,85% | 11,57 | 11,71 | 11,63 | 11,60 | 11,61 | 337 | 4.519.902 |
| 31/5/2024 | 11,90 | 11,94 | +0,93% | 11,61 | 11,97 | 11,72 | 11,61 | 11,95 | 389 | 3.576.035 |
| 29/5/2024 | 11,99 | 11,83 | -1,00% | 11,83 | 12,01 | 11,90 | 11,83 | 11,86 | 257 | 3.370.525 |
| 28/5/2024 | 12,09 | 11,95 | -0,91% | 11,95 | 12,17 | 12,03 | 11,95 | 11,99 | 204 | 2.713.169 |
| 27/5/2024 | 12,20 | 12,06 | -1,23% | 12,05 | 12,21 | 12,10 | 12,06 | 12,09 | 222 | 2.746.611 |
| 24/5/2024 | 12,22 | 12,21 | -0,08% | 12,07 | 12,29 | 12,16 | 12,12 | 12,21 | 207 | 2.198.767 |
| 23/5/2024 | 12,15 | 12,22 | +0,58% | 12,08 | 12,25 | 12,16 | 12,12 | 12,22 | 203 | 2.705.644 |
| 22/5/2024 | 12,22 | 12,15 | -0,57% | 12,14 | 12,26 | 12,19 | 12,15 | 12,19 | 254 | 3.298.206 |
| 21/5/2024 | 12,23 | 12,22 | -0,16% | 12,16 | 12,31 | 12,21 | 12,19 | 12,22 | 187 | 2.404.034 |
| 20/5/2024 | 12,17 | 12,24 | +0,82% | 12,09 | 12,32 | 12,19 | 12,19 | 12,24 | 290 | 3.489.446 |
| 17/5/2024 | 12,26 | 12,14 | -0,33% | 12,05 | 12,34 | 12,15 | 12,11 | 12,14 | 290 | 3.796.390 |
| 16/5/2024 | 12,11 | 12,18 | +1,08% | 12,11 | 12,39 | 12,24 | 12,20 | 12,31 | 264 | 2.401.797 |
| 15/5/2024 | 12,09 | 12,05 | -0,82% | 11,99 | 12,58 | 12,15 | 12,05 | 12,06 | 252 | 3.286.969 |
| 14/5/2024 | 12,09 | 12,15 | +0,66% | 12,09 | 12,25 | 12,15 | 12,15 | 12,25 | 212 | 2.355.493 |
| 13/5/2024 | 12,00 | 12,07 | +0,84% | 11,96 | 12,26 | 12,11 | 12,08 | 12,25 | 287 | 3.231.455 |
| 10/5/2024 | 11,97 | 11,97 | +0,25% | 11,90 | 12,17 | 12,02 | 11,97 | 12,05 | 235 | 3.036.685 |
| 9/5/2024 | 11,98 | 11,94 | -1,24% | 11,88 | 12,17 | 11,99 | 11,94 | 12,06 | 272 | 5.038.612 |
| 8/5/2024 | 12,00 | 12,09 | +1,00% | 11,80 | 12,32 | 11,99 | 11,95 | 12,09 | 437 | 6.859.835 |
| 7/5/2024 | 12,37 | 11,97 | -3,16% | 11,95 | 12,37 | 12,11 | 11,97 | 12,05 | 512 | 5.879.170 |
| 6/5/2024 | 12,55 | 12,36 | -1,67% | 12,35 | 12,62 | 12,48 | 12,35 | 12,48 | 420 | 5.283.785 |
| 3/5/2024 | 12,57 | 12,57 | -0,08% | 12,53 | 12,75 | 12,60 | 12,57 | 12,60 | 280 | 3.937.924 |
| 2/5/2024 | 12,68 | 12,58 | -2,78% | 11,90 | 12,89 | 12,60 | 12,50 | 12,58 | 339 | 4.617.690 |
| 30/4/2024 | 12,88 | 12,94 | +1,09% | 12,83 | 12,99 | 12,90 | 12,94 | 12,98 | 271 | 3.138.198 |
| 29/4/2024 | 12,88 | 12,80 | -0,54% | 12,80 | 12,88 | 12,83 | 12,81 | 12,85 | 246 | 3.560.411 |
| 26/4/2024 | 12,94 | 12,87 | -0,46% | 12,85 | 13,18 | 12,91 | 12,87 | 12,88 | 241 | 3.510.224 |
| 25/4/2024 | 12,94 | 12,93 | -0,61% | 12,90 | 13,01 | 12,94 | 12,90 | 12,97 | 251 | 2.840.533 |
| 24/4/2024 | 13,12 | 13,01 | +0,46% | 12,92 | 13,35 | 13,01 | 12,94 | 13,11 | 180 | 2.829.004 |
| 23/4/2024 | 13,12 | 12,95 | -1,07% | 12,93 | 13,18 | 13,07 | 12,95 | 13,07 | 197 | 3.024.229 |
| 22/4/2024 | 13,08 | 13,09 | +0,69% | 13,00 | 13,45 | 13,18 | 13,09 | 13,28 | 231 | 2.905.021 |
| 19/4/2024 | 12,93 | 13,00 | +0,78% | 12,93 | 13,50 | 13,19 | 13,00 | 13,08 | 184 | 2.898.800 |