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.
TASA4F - TAURUS ARMAS - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,30 | 7,27 | -0,14% | 7,27 | 7,47 | 7,33 | 7,27 | 7,28 | 738 | 7.564.363 |
| 4/6/2025 | 7,54 | 7,28 | -3,06% | 7,27 | 7,61 | 7,40 | 7,28 | 7,33 | 1.212 | 11.199.217 |
| 3/6/2025 | 7,52 | 7,51 | 0,00% | 7,50 | 7,67 | 7,57 | 7,51 | 7,55 | 721 | 7.615.209 |
| 2/6/2025 | 7,70 | 7,51 | -3,47% | 7,51 | 7,78 | 7,62 | 7,51 | 7,52 | 1.032 | 9.854.303 |
| 30/5/2025 | 7,81 | 7,78 | +0,39% | 7,68 | 7,81 | 7,72 | 7,72 | 7,78 | 794 | 9.001.189 |
| 29/5/2025 | 7,76 | 7,75 | -1,02% | 7,71 | 7,85 | 7,77 | 7,75 | 7,79 | 703 | 7.179.112 |
| 28/5/2025 | 7,80 | 7,83 | -0,13% | 7,75 | 7,84 | 7,80 | 7,82 | 7,83 | 785 | 7.819.014 |
| 27/5/2025 | 7,68 | 7,84 | +1,82% | 7,62 | 7,84 | 7,76 | 7,76 | 7,84 | 599 | 6.913.802 |
| 26/5/2025 | 7,83 | 7,70 | -0,65% | 7,65 | 7,84 | 7,75 | 7,66 | 7,71 | 886 | 8.576.525 |
| 23/5/2025 | 7,77 | 7,75 | 0,00% | 7,68 | 7,80 | 7,75 | 7,75 | 7,77 | 788 | 6.908.162 |
| 22/5/2025 | 7,73 | 7,75 | +0,13% | 7,67 | 7,83 | 7,76 | 7,73 | 7,75 | 913 | 9.260.519 |
| 21/5/2025 | 7,83 | 7,74 | -0,26% | 7,73 | 7,86 | 7,78 | 7,74 | 7,80 | 823 | 8.018.601 |
| 20/5/2025 | 7,70 | 7,76 | +0,13% | 7,68 | 7,83 | 7,76 | 7,76 | 7,83 | 1.064 | 10.299.115 |
| 19/5/2025 | 7,75 | 7,75 | -0,77% | 7,66 | 7,78 | 7,71 | 7,70 | 7,75 | 1.399 | 9.691.669 |
| 16/5/2025 | 7,80 | 7,81 | -0,51% | 7,60 | 7,85 | 7,74 | 7,78 | 7,81 | 1.199 | 12.153.477 |
| 15/5/2025 | 7,48 | 7,85 | +4,67% | 7,48 | 7,92 | 7,69 | 7,85 | 7,86 | 1.139 | 11.552.264 |
| 14/5/2025 | 7,90 | 7,50 | -6,02% | 7,32 | 7,90 | 7,58 | 7,48 | 7,50 | 2.286 | 25.423.440 |
| 13/5/2025 | 7,98 | 7,98 | +0,50% | 7,87 | 7,98 | 7,92 | 7,97 | 7,98 | 724 | 7.732.964 |
| 12/5/2025 | 7,88 | 7,94 | +1,79% | 7,80 | 7,96 | 7,86 | 7,85 | 7,94 | 999 | 11.007.157 |
| 9/5/2025 | 7,95 | 7,80 | -0,51% | 7,73 | 8,00 | 7,81 | 7,80 | 7,82 | 1.367 | 13.356.294 |
| 8/5/2025 | 8,00 | 7,84 | -5,20% | 7,67 | 8,08 | 7,88 | 7,84 | 7,90 | 1.088 | 12.029.748 |
| 7/5/2025 | 8,22 | 8,27 | +0,61% | 8,14 | 8,54 | 8,36 | 8,27 | 8,36 | 740 | 8.410.522 |
| 6/5/2025 | 8,07 | 8,22 | +1,99% | 8,02 | 8,30 | 8,15 | 8,14 | 8,22 | 639 | 6.623.107 |
| 5/5/2025 | 7,95 | 8,06 | +1,00% | 7,88 | 8,17 | 7,99 | 7,99 | 8,06 | 1.344 | 13.929.958 |
| 2/5/2025 | 8,55 | 7,98 | -8,06% | 7,98 | 8,66 | 8,10 | 7,98 | 8,06 | 1.861 | 18.963.669 |
| 29/4/2025 | 8,74 | 8,68 | +0,12% | 8,67 | 8,81 | 8,72 | 8,67 | 8,76 | 444 | 4.675.905 |
| 28/4/2025 | 8,89 | 8,67 | -2,25% | 8,64 | 8,95 | 8,80 | 8,67 | 8,78 | 714 | 8.272.638 |
| 25/4/2025 | 8,81 | 8,87 | +0,80% | 8,75 | 8,95 | 8,86 | 8,84 | 8,87 | 593 | 5.759.885 |
| 24/4/2025 | 8,71 | 8,80 | +0,92% | 8,62 | 8,95 | 8,73 | 8,77 | 8,80 | 457 | 4.741.314 |
| 23/4/2025 | 8,75 | 8,72 | -1,36% | 8,71 | 8,97 | 8,82 | 8,72 | 8,84 | 486 | 5.828.271 |
| 22/4/2025 | 9,04 | 8,84 | -4,23% | 8,74 | 9,11 | 8,92 | 8,77 | 8,84 | 742 | 6.643.022 |
| 17/4/2025 | 9,29 | 9,23 | 0,00% | 9,10 | 9,40 | 9,23 | 9,11 | 9,23 | 503 | 5.708.259 |
| 16/4/2025 | 8,73 | 9,23 | +7,70% | 8,70 | 9,41 | 9,13 | 9,22 | 9,23 | 685 | 9.539.299 |
| 15/4/2025 | 8,49 | 8,57 | +0,82% | 8,43 | 8,70 | 8,53 | 8,57 | 8,70 | 468 | 5.829.651 |
| 14/4/2025 | 8,57 | 8,50 | -0,23% | 8,50 | 8,74 | 8,63 | 8,50 | 8,55 | 676 | 6.653.979 |
| 11/4/2025 | 8,40 | 8,52 | +0,71% | 8,31 | 8,60 | 8,45 | 8,52 | 8,57 | 533 | 4.291.670 |
| 10/4/2025 | 8,20 | 8,46 | +3,30% | 8,12 | 8,50 | 8,35 | 8,30 | 8,46 | 545 | 5.529.112 |
| 9/4/2025 | 8,03 | 8,19 | +2,63% | 7,95 | 8,24 | 8,06 | 8,11 | 8,19 | 481 | 5.396.352 |
| 8/4/2025 | 8,14 | 7,98 | -1,36% | 7,98 | 8,33 | 8,08 | 7,98 | 8,14 | 674 | 7.963.996 |
| 7/4/2025 | 8,39 | 8,09 | -2,53% | 8,05 | 8,39 | 8,14 | 8,09 | 8,16 | 828 | 8.293.541 |
| 4/4/2025 | 8,49 | 8,30 | -1,54% | 8,13 | 8,49 | 8,26 | 8,30 | 8,40 | 690 | 7.369.665 |
| 3/4/2025 | 8,46 | 8,43 | +0,48% | 8,36 | 8,64 | 8,49 | 8,41 | 8,43 | 406 | 5.138.855 |
| 2/4/2025 | 8,25 | 8,39 | +2,19% | 8,25 | 8,65 | 8,43 | 8,39 | 8,53 | 645 | 6.054.378 |
| 1/4/2025 | 8,14 | 8,21 | +0,49% | 7,94 | 8,43 | 8,22 | 8,21 | 8,39 | 659 | 6.977.348 |
| 31/3/2025 | 8,23 | 8,17 | -0,73% | 8,14 | 8,28 | 8,20 | 8,13 | 8,17 | 660 | 6.092.064 |
| 28/3/2025 | 8,38 | 8,23 | -0,24% | 8,14 | 8,38 | 8,23 | 8,23 | 8,27 | 536 | 4.956.119 |
| 27/3/2025 | 8,28 | 8,25 | -0,84% | 8,22 | 8,36 | 8,27 | 8,25 | 8,35 | 413 | 4.683.781 |
| 26/3/2025 | 8,25 | 8,32 | +1,46% | 8,13 | 8,44 | 8,27 | 8,32 | 8,39 | 586 | 6.508.942 |
| 25/3/2025 | 8,15 | 8,20 | +1,11% | 8,08 | 8,25 | 8,17 | 8,20 | 8,25 | 440 | 5.207.900 |
| 24/3/2025 | 8,00 | 8,11 | +1,25% | 7,99 | 8,19 | 8,07 | 8,08 | 8,11 | 611 | 7.159.665 |
| 21/3/2025 | 8,00 | 8,01 | -0,12% | 7,95 | 8,08 | 8,01 | 7,99 | 8,01 | 742 | 7.345.172 |
| 20/3/2025 | 8,25 | 8,02 | -3,37% | 7,85 | 8,30 | 8,09 | 7,99 | 8,02 | 1.023 | 9.969.378 |
| 19/3/2025 | 8,16 | 8,30 | +2,09% | 8,10 | 8,38 | 8,29 | 8,30 | 8,38 | 615 | 6.196.217 |
| 18/3/2025 | 8,33 | 8,13 | -3,21% | 8,10 | 8,41 | 8,22 | 8,10 | 8,13 | 639 | 5.752.068 |
| 17/3/2025 | 8,07 | 8,40 | +4,09% | 7,99 | 8,40 | 8,20 | 8,28 | 8,40 | 666 | 7.405.390 |
| 14/3/2025 | 7,90 | 8,07 | +0,88% | 7,90 | 8,14 | 8,04 | 8,07 | 8,08 | 651 | 6.296.574 |
| 13/3/2025 | 7,97 | 8,00 | -0,25% | 7,88 | 8,03 | 7,96 | 7,95 | 8,00 | 541 | 5.114.332 |
| 12/3/2025 | 7,98 | 8,02 | +0,63% | 7,85 | 8,05 | 7,95 | 7,96 | 8,02 | 853 | 7.223.499 |
| 11/3/2025 | 8,03 | 7,97 | -0,13% | 7,96 | 8,07 | 8,00 | 7,97 | 8,02 | 623 | 6.533.512 |
| 10/3/2025 | 8,14 | 7,98 | -2,68% | 7,98 | 8,15 | 8,06 | 7,98 | 8,04 | 752 | 7.229.900 |
| 7/3/2025 | 8,05 | 8,20 | +1,49% | 7,98 | 8,23 | 8,09 | 8,12 | 8,20 | 677 | 7.015.992 |
| 6/3/2025 | 8,03 | 8,08 | +0,87% | 7,99 | 8,10 | 8,03 | 8,00 | 8,08 | 748 | 7.561.284 |
| 5/3/2025 | 7,99 | 8,01 | -0,37% | 7,96 | 8,04 | 7,99 | 7,98 | 8,01 | 577 | 5.683.239 |
| 28/2/2025 | 8,09 | 8,04 | -0,62% | 7,97 | 8,10 | 8,02 | 8,01 | 8,04 | 577 | 6.204.624 |
| 27/2/2025 | 8,00 | 8,09 | +0,62% | 7,96 | 8,13 | 8,04 | 8,00 | 8,09 | 454 | 5.005.779 |
| 26/2/2025 | 8,02 | 8,04 | +0,75% | 7,96 | 8,07 | 8,00 | 7,96 | 8,04 | 650 | 4.976.961 |
| 25/2/2025 | 8,00 | 7,98 | 0,00% | 7,97 | 8,05 | 8,01 | 7,98 | 8,04 | 506 | 4.705.188 |
| 24/2/2025 | 8,03 | 7,98 | -1,72% | 7,97 | 8,11 | 8,02 | 7,98 | 8,06 | 816 | 6.700.545 |
| 21/2/2025 | 8,22 | 8,12 | -0,85% | 7,99 | 8,22 | 8,08 | 8,03 | 8,12 | 959 | 8.603.652 |
| 20/2/2025 | 8,21 | 8,19 | -1,21% | 8,16 | 8,29 | 8,21 | 8,16 | 8,23 | 529 | 4.980.046 |
| 19/2/2025 | 8,50 | 8,29 | -2,01% | 8,18 | 8,50 | 8,31 | 8,25 | 8,35 | 711 | 6.688.392 |
| 18/2/2025 | 8,65 | 8,46 | -2,20% | 8,44 | 8,65 | 8,53 | 8,46 | 8,59 | 563 | 5.366.306 |
| 17/2/2025 | 8,52 | 8,65 | +0,58% | 8,49 | 8,68 | 8,59 | 8,52 | 8,65 | 720 | 7.765.578 |
| 14/2/2025 | 8,29 | 8,60 | +4,50% | 8,26 | 8,70 | 8,44 | 8,60 | 8,70 | 622 | 6.466.500 |
| 13/2/2025 | 8,19 | 8,23 | +0,49% | 8,11 | 8,25 | 8,18 | 8,17 | 8,23 | 400 | 4.355.850 |
| 12/2/2025 | 8,32 | 8,19 | -1,92% | 8,10 | 8,32 | 8,17 | 8,19 | 8,28 | 528 | 5.484.442 |
| 11/2/2025 | 8,14 | 8,35 | +3,73% | 8,08 | 8,36 | 8,25 | 8,22 | 8,35 | 493 | 5.330.707 |
| 10/2/2025 | 8,15 | 8,05 | -0,37% | 8,05 | 8,54 | 8,23 | 8,05 | 8,09 | 688 | 7.353.529 |
| 7/2/2025 | 8,46 | 8,08 | -3,81% | 8,06 | 8,54 | 8,24 | 8,08 | 8,09 | 684 | 7.480.733 |
| 6/2/2025 | 8,04 | 8,40 | +4,35% | 8,02 | 8,93 | 8,47 | 8,40 | 8,47 | 712 | 8.576.628 |
| 5/2/2025 | 8,11 | 8,05 | -0,12% | 8,02 | 8,17 | 8,06 | 8,03 | 8,05 | 606 | 5.811.754 |
| 4/2/2025 | 8,09 | 8,06 | -0,37% | 8,02 | 8,12 | 8,07 | 8,06 | 8,12 | 567 | 6.063.209 |
| 3/2/2025 | 8,06 | 8,09 | 0,00% | 7,95 | 8,15 | 8,05 | 8,09 | 8,15 | 931 | 9.291.127 |
| 31/1/2025 | 8,06 | 8,09 | +1,13% | 8,03 | 8,14 | 8,08 | 8,04 | 8,09 | 667 | 6.972.486 |
| 30/1/2025 | 7,99 | 8,00 | 0,00% | 7,97 | 8,09 | 8,03 | 8,00 | 8,06 | 695 | 6.989.677 |
| 29/1/2025 | 7,99 | 8,00 | +0,38% | 7,94 | 8,07 | 7,98 | 7,95 | 8,00 | 776 | 7.340.605 |
| 28/1/2025 | 8,06 | 7,97 | -0,62% | 7,96 | 8,13 | 8,03 | 7,97 | 8,07 | 639 | 6.547.169 |
| 27/1/2025 | 7,98 | 8,02 | +0,25% | 7,93 | 8,16 | 8,06 | 8,02 | 8,06 | 732 | 7.588.433 |
| 24/1/2025 | 8,08 | 8,00 | 0,00% | 7,92 | 8,09 | 7,98 | 7,95 | 8,00 | 880 | 7.648.748 |
| 23/1/2025 | 8,15 | 8,00 | -0,87% | 7,98 | 8,16 | 8,04 | 8,00 | 8,03 | 964 | 8.113.139 |
| 22/1/2025 | 8,20 | 8,07 | -0,86% | 8,06 | 8,21 | 8,10 | 8,07 | 8,10 | 699 | 6.639.096 |
| 21/1/2025 | 8,15 | 8,14 | -0,12% | 8,08 | 8,29 | 8,17 | 8,14 | 8,16 | 670 | 7.136.079 |
| 20/1/2025 | 8,14 | 8,15 | -1,57% | 8,05 | 8,19 | 8,11 | 8,14 | 8,20 | 870 | 7.258.847 |
| 17/1/2025 | 8,30 | 8,28 | -0,24% | 8,13 | 8,33 | 8,23 | 8,17 | 8,28 | 642 | 6.280.125 |
| 16/1/2025 | 8,65 | 8,30 | -3,38% | 8,25 | 8,66 | 8,44 | 8,30 | 8,42 | 609 | 6.263.905 |
| 15/1/2025 | 8,12 | 8,59 | +5,79% | 8,12 | 8,60 | 8,41 | 8,55 | 8,59 | 690 | 7.537.890 |
| 14/1/2025 | 8,04 | 8,12 | +0,87% | 8,00 | 8,19 | 8,06 | 8,11 | 8,20 | 648 | 6.753.755 |
| 13/1/2025 | 8,27 | 8,05 | -3,25% | 8,05 | 8,27 | 8,16 | 8,05 | 8,13 | 878 | 7.062.523 |
| 10/1/2025 | 8,21 | 8,32 | +0,36% | 8,11 | 8,39 | 8,22 | 8,28 | 8,32 | 638 | 7.244.576 |
| 9/1/2025 | 8,31 | 8,29 | -1,54% | 8,22 | 8,38 | 8,29 | 8,24 | 8,29 | 635 | 6.346.558 |
| 8/1/2025 | 8,46 | 8,42 | -1,29% | 8,33 | 8,49 | 8,40 | 8,39 | 8,42 | 707 | 6.391.895 |
| 7/1/2025 | 8,54 | 8,53 | -0,23% | 8,45 | 8,71 | 8,56 | 8,44 | 8,53 | 933 | 8.631.582 |
| 6/1/2025 | 8,10 | 8,55 | +6,34% | 8,10 | 8,62 | 8,35 | 8,52 | 8,55 | 1.030 | 10.617.542 |
| 3/1/2025 | 8,33 | 8,04 | -2,43% | 8,04 | 8,36 | 8,19 | 8,04 | 8,15 | 1.085 | 11.311.891 |
| 2/1/2025 | 8,33 | 8,24 | +0,12% | 8,06 | 8,33 | 8,21 | 8,24 | 8,34 | 1.142 | 12.351.591 |
| 30/12/2024 | 8,35 | 8,23 | -2,26% | 8,11 | 8,47 | 8,23 | 8,23 | 8,35 | 1.190 | 10.610.876 |
| 27/12/2024 | 8,48 | 8,42 | +0,72% | 8,24 | 8,60 | 8,41 | 8,36 | 8,42 | 1.167 | 11.262.098 |
| 26/12/2024 | 8,55 | 8,36 | -1,76% | 8,32 | 8,55 | 8,40 | 8,36 | 8,46 | 1.061 | 10.015.600 |
| 23/12/2024 | 8,31 | 8,51 | +0,59% | 8,30 | 8,75 | 8,47 | 8,45 | 8,51 | 1.043 | 11.054.310 |
| 20/12/2024 | 8,38 | 8,46 | +0,95% | 8,28 | 8,48 | 8,37 | 8,45 | 8,46 | 889 | 9.889.170 |
| 19/12/2024 | 8,37 | 8,38 | +0,12% | 8,29 | 8,44 | 8,34 | 8,36 | 8,38 | 926 | 9.479.358 |
| 18/12/2024 | 8,77 | 8,37 | -4,89% | 8,36 | 8,89 | 8,60 | 8,35 | 8,37 | 1.420 | 16.375.682 |
| 17/12/2024 | 8,70 | 8,80 | +1,15% | 8,63 | 8,99 | 8,75 | 8,80 | 8,84 | 834 | 10.746.138 |
| 16/12/2024 | 9,05 | 8,70 | -3,87% | 8,70 | 9,11 | 8,89 | 8,70 | 8,74 | 1.481 | 14.328.017 |
| 13/12/2024 | 9,20 | 9,05 | -1,95% | 8,95 | 9,29 | 9,11 | 9,05 | 9,19 | 969 | 11.245.698 |
| 12/12/2024 | 9,20 | 9,23 | +0,33% | 9,09 | 9,48 | 9,28 | 9,23 | 9,36 | 947 | 9.758.821 |
| 11/12/2024 | 9,07 | 9,20 | +1,21% | 9,02 | 9,70 | 9,16 | 9,20 | 9,30 | 734 | 8.827.030 |
| 10/12/2024 | 8,72 | 9,09 | +4,24% | 8,72 | 9,26 | 8,98 | 9,06 | 9,09 | 849 | 10.145.704 |
| 9/12/2024 | 8,87 | 8,72 | -1,69% | 8,59 | 8,90 | 8,74 | 8,71 | 8,72 | 1.579 | 16.962.934 |
| 6/12/2024 | 9,07 | 8,87 | -1,22% | 8,81 | 9,07 | 8,91 | 8,87 | 8,93 | 1.310 | 13.347.748 |
| 5/12/2024 | 8,88 | 8,98 | +1,01% | 8,83 | 9,09 | 8,94 | 8,98 | 9,10 | 899 | 10.372.486 |
| 4/12/2024 | 8,85 | 8,89 | +0,11% | 8,75 | 8,95 | 8,83 | 8,80 | 8,89 | 1.122 | 12.697.610 |
| 3/12/2024 | 9,01 | 8,88 | -2,20% | 8,63 | 9,04 | 8,77 | 8,85 | 8,88 | 2.014 | 23.645.033 |
| 2/12/2024 | 9,25 | 9,08 | -1,52% | 8,99 | 9,29 | 9,16 | 9,05 | 9,08 | 1.147 | 13.169.762 |
| 29/11/2024 | 9,02 | 9,22 | +3,25% | 8,87 | 9,25 | 9,01 | 9,22 | 9,23 | 1.355 | 14.987.865 |
| 28/11/2024 | 9,17 | 8,93 | -4,18% | 8,93 | 9,21 | 9,02 | 8,93 | 9,00 | 1.337 | 15.101.658 |
| 27/11/2024 | 9,48 | 9,32 | -2,20% | 9,15 | 9,59 | 9,39 | 9,18 | 9,32 | 972 | 11.014.170 |
| 26/11/2024 | 9,22 | 9,53 | +2,92% | 9,22 | 9,59 | 9,42 | 9,43 | 9,53 | 775 | 9.519.283 |
| 25/11/2024 | 9,12 | 9,26 | +0,76% | 9,03 | 9,36 | 9,16 | 9,24 | 9,26 | 1.199 | 12.372.347 |
| 22/11/2024 | 9,10 | 9,19 | +0,99% | 8,91 | 9,21 | 9,02 | 9,10 | 9,19 | 1.258 | 14.881.970 |
| 21/11/2024 | 9,11 | 9,10 | 0,00% | 9,00 | 9,12 | 9,06 | 9,04 | 9,10 | 1.419 | 14.414.721 |
| 19/11/2024 | 9,06 | 9,10 | -0,11% | 9,02 | 9,22 | 9,12 | 9,10 | 9,22 | 885 | 10.750.135 |
| 18/11/2024 | 9,31 | 9,11 | -3,29% | 8,92 | 9,46 | 9,14 | 9,09 | 9,11 | 1.636 | 18.608.688 |
| 14/11/2024 | 9,56 | 9,42 | -0,42% | 9,26 | 9,62 | 9,38 | 9,34 | 9,42 | 1.229 | 13.711.467 |
| 13/11/2024 | 9,99 | 9,46 | -5,12% | 9,32 | 9,99 | 9,59 | 9,46 | 9,63 | 1.455 | 18.098.257 |
| 12/11/2024 | 10,00 | 9,97 | -0,70% | 9,91 | 10,20 | 10,03 | 9,96 | 10,02 | 739 | 10.592.712 |
| 11/11/2024 | 10,23 | 10,04 | -2,33% | 10,02 | 10,23 | 10,09 | 10,04 | 10,07 | 969 | 12.665.056 |
| 8/11/2024 | 10,45 | 10,28 | -0,96% | 10,01 | 10,50 | 10,17 | 10,20 | 10,28 | 905 | 11.346.551 |
| 7/11/2024 | 10,39 | 10,38 | +0,97% | 10,06 | 10,64 | 10,35 | 10,21 | 10,38 | 982 | 15.934.865 |
| 6/11/2024 | 10,18 | 10,28 | +1,78% | 10,17 | 11,13 | 10,55 | 10,28 | 10,43 | 1.496 | 28.280.763 |
| 5/11/2024 | 9,98 | 10,10 | +2,02% | 9,84 | 10,10 | 9,95 | 9,96 | 10,10 | 891 | 14.673.491 |
| 4/11/2024 | 9,26 | 9,90 | +6,57% | 9,26 | 9,95 | 9,59 | 9,82 | 9,90 | 1.147 | 17.113.764 |
| 1/11/2024 | 9,40 | 9,29 | -1,28% | 9,24 | 9,45 | 9,31 | 9,29 | 9,30 | 1.393 | 17.539.609 |
| 31/10/2024 | 9,43 | 9,41 | -0,74% | 9,41 | 9,53 | 9,46 | 9,41 | 9,45 | 911 | 12.101.316 |
| 30/10/2024 | 9,64 | 9,48 | -1,66% | 9,45 | 9,67 | 9,55 | 9,47 | 9,48 | 1.040 | 13.042.823 |
| 29/10/2024 | 9,67 | 9,64 | -0,21% | 9,47 | 9,71 | 9,59 | 9,60 | 9,64 | 1.227 | 13.279.089 |
| 28/10/2024 | 9,91 | 9,66 | -1,53% | 9,66 | 9,91 | 9,75 | 9,65 | 9,66 | 1.213 | 13.399.744 |
| 25/10/2024 | 9,77 | 9,81 | +0,41% | 9,76 | 9,94 | 9,83 | 9,81 | 9,82 | 664 | 8.991.246 |
| 24/10/2024 | 9,76 | 9,77 | +0,83% | 9,70 | 9,83 | 9,75 | 9,76 | 9,78 | 790 | 9.584.267 |
| 23/10/2024 | 10,04 | 9,69 | -2,52% | 9,65 | 10,04 | 9,85 | 9,69 | 9,72 | 1.345 | 14.493.382 |
| 22/10/2024 | 9,97 | 9,94 | -0,20% | 9,92 | 10,05 | 9,95 | 9,94 | 9,97 | 752 | 9.294.404 |
| 21/10/2024 | 9,95 | 9,96 | -0,30% | 9,95 | 10,06 | 9,99 | 9,96 | 10,00 | 933 | 10.324.525 |
| 18/10/2024 | 10,11 | 9,99 | -1,58% | 9,92 | 10,17 | 9,99 | 9,98 | 9,99 | 1.109 | 13.283.153 |
| 17/10/2024 | 10,11 | 10,15 | +0,89% | 9,97 | 10,15 | 10,04 | 10,14 | 10,15 | 829 | 11.519.988 |
| 16/10/2024 | 9,97 | 10,06 | +1,31% | 9,91 | 10,11 | 10,01 | 10,06 | 10,10 | 927 | 12.192.599 |
| 15/10/2024 | 10,07 | 9,93 | -1,49% | 9,90 | 10,24 | 10,03 | 9,93 | 9,95 | 1.444 | 17.955.981 |
| 14/10/2024 | 10,05 | 10,08 | -0,10% | 10,02 | 10,12 | 10,06 | 10,06 | 10,08 | 1.184 | 14.151.795 |
| 11/10/2024 | 10,10 | 10,09 | -0,39% | 10,04 | 10,25 | 10,08 | 10,08 | 10,09 | 898 | 11.024.293 |
| 10/10/2024 | 10,19 | 10,13 | -0,88% | 10,08 | 10,23 | 10,14 | 10,11 | 10,13 | 1.086 | 13.205.894 |
| 9/10/2024 | 10,48 | 10,22 | -2,20% | 10,20 | 10,49 | 10,31 | 10,21 | 10,22 | 1.275 | 15.967.716 |
| 8/10/2024 | 10,38 | 10,45 | 0,00% | 10,25 | 10,61 | 10,43 | 10,45 | 10,52 | 982 | 13.903.708 |
| 7/10/2024 | 10,47 | 10,45 | -0,29% | 10,38 | 10,53 | 10,44 | 10,44 | 10,45 | 1.200 | 14.993.823 |
| 4/10/2024 | 10,54 | 10,48 | -1,13% | 10,40 | 10,55 | 10,46 | 10,46 | 10,48 | 955 | 11.892.360 |
| 3/10/2024 | 10,80 | 10,60 | -0,84% | 10,48 | 10,91 | 10,57 | 10,55 | 10,60 | 994 | 13.620.648 |
| 2/10/2024 | 10,55 | 10,69 | +1,14% | 10,55 | 10,85 | 10,76 | 10,69 | 10,81 | 778 | 11.462.262 |
| 1/10/2024 | 10,45 | 10,57 | +1,44% | 10,42 | 10,63 | 10,50 | 10,57 | 10,62 | 902 | 12.680.868 |
| 30/9/2024 | 10,52 | 10,42 | -1,04% | 10,42 | 10,62 | 10,51 | 10,42 | 10,49 | 994 | 13.655.676 |
| 26/9/2024 | 10,54 | 10,53 | +0,10% | 10,39 | 10,69 | 10,49 | 10,53 | 10,65 | 1.275 | 17.399.119 |
| 25/9/2024 | 10,85 | 10,52 | -3,49% | 10,50 | 11,00 | 10,66 | 10,52 | 10,61 | 1.790 | 23.897.271 |
| 24/9/2024 | 11,02 | 10,90 | -0,73% | 10,82 | 11,18 | 10,95 | 10,87 | 10,90 | 969 | 15.035.362 |
| 23/9/2024 | 10,99 | 10,98 | -0,09% | 10,85 | 11,02 | 10,94 | 10,93 | 10,98 | 1.211 | 17.719.044 |
| 20/9/2024 | 11,10 | 10,99 | 0,00% | 10,94 | 11,10 | 10,99 | 10,99 | 11,01 | 924 | 14.952.982 |
| 19/9/2024 | 11,04 | 10,99 | -0,36% | 10,93 | 11,04 | 10,98 | 10,96 | 10,99 | 1.188 | 16.314.966 |
| 18/9/2024 | 11,10 | 11,03 | -0,36% | 10,98 | 11,13 | 11,02 | 11,00 | 11,03 | 1.259 | 17.974.291 |
| 17/9/2024 | 11,10 | 11,07 | -1,60% | 11,01 | 11,20 | 11,06 | 11,06 | 11,07 | 970 | 12.767.205 |
| 16/9/2024 | 11,15 | 11,25 | +0,63% | 11,09 | 11,25 | 11,13 | 11,19 | 11,25 | 950 | 14.134.235 |
| 13/9/2024 | 11,20 | 11,18 | -0,27% | 11,06 | 11,30 | 11,19 | 11,18 | 11,20 | 825 | 12.239.110 |
| 12/9/2024 | 11,35 | 11,21 | -1,06% | 11,15 | 11,35 | 11,19 | 11,18 | 11,21 | 897 | 12.954.163 |
| 11/9/2024 | 11,22 | 11,33 | +1,25% | 11,18 | 11,38 | 11,29 | 11,30 | 11,33 | 761 | 11.936.528 |
| 10/9/2024 | 11,19 | 11,19 | -0,09% | 11,11 | 11,24 | 11,15 | 11,17 | 11,19 | 739 | 10.240.317 |
| 9/9/2024 | 11,25 | 11,20 | -0,71% | 11,12 | 11,29 | 11,19 | 11,14 | 11,20 | 1.084 | 14.200.480 |
| 6/9/2024 | 11,20 | 11,28 | +0,62% | 11,08 | 11,32 | 11,21 | 11,23 | 11,28 | 1.016 | 15.608.422 |
| 5/9/2024 | 11,11 | 11,21 | +0,09% | 11,05 | 11,21 | 11,12 | 11,15 | 11,21 | 970 | 13.610.112 |
| 4/9/2024 | 11,25 | 11,20 | +0,72% | 11,11 | 11,27 | 11,16 | 11,14 | 11,20 | 1.234 | 18.396.146 |
| 3/9/2024 | 11,16 | 11,12 | 0,00% | 11,09 | 11,32 | 11,20 | 11,12 | 11,17 | 1.117 | 16.920.717 |
| 2/9/2024 | 11,28 | 11,12 | -1,07% | 11,04 | 11,43 | 11,23 | 11,05 | 11,12 | 1.376 | 22.574.066 |
| 30/8/2024 | 11,13 | 11,24 | +0,99% | 11,11 | 11,33 | 11,18 | 11,24 | 11,28 | 1.186 | 18.110.244 |
| 29/8/2024 | 11,19 | 11,13 | +0,09% | 11,02 | 11,20 | 11,09 | 11,12 | 11,13 | 684 | 11.100.954 |
| 28/8/2024 | 11,12 | 11,12 | +0,18% | 11,00 | 11,12 | 11,05 | 11,11 | 11,12 | 873 | 12.974.048 |
| 27/8/2024 | 11,14 | 11,10 | -0,45% | 11,02 | 11,20 | 11,08 | 11,10 | 11,11 | 936 | 13.088.602 |
| 26/8/2024 | 11,23 | 11,15 | -0,98% | 11,10 | 11,33 | 11,19 | 11,15 | 11,20 | 981 | 14.031.007 |
| 23/8/2024 | 11,04 | 11,26 | +2,18% | 11,03 | 11,33 | 11,20 | 11,20 | 11,26 | 948 | 16.230.590 |
| 22/8/2024 | 11,32 | 11,02 | -2,82% | 11,01 | 11,39 | 11,12 | 11,02 | 11,05 | 1.169 | 16.133.424 |
| 21/8/2024 | 11,18 | 11,34 | +2,72% | 11,15 | 11,92 | 11,46 | 11,30 | 11,34 | 1.420 | 22.828.203 |
| 20/8/2024 | 11,02 | 11,04 | +0,36% | 11,00 | 11,19 | 11,05 | 11,04 | 11,10 | 1.168 | 17.095.697 |
| 19/8/2024 | 11,08 | 11,00 | -0,09% | 11,00 | 11,14 | 11,05 | 11,00 | 11,03 | 1.188 | 17.607.068 |
| 16/8/2024 | 11,13 | 11,01 | -0,81% | 10,98 | 11,20 | 11,06 | 11,01 | 11,02 | 1.395 | 18.522.983 |
| 15/8/2024 | 11,16 | 11,10 | -0,36% | 10,98 | 11,24 | 11,08 | 11,10 | 11,13 | 1.261 | 16.447.107 |
| 14/8/2024 | 11,30 | 11,14 | -4,79% | 11,00 | 11,31 | 11,11 | 11,05 | 11,14 | 2.042 | 27.873.065 |
| 13/8/2024 | 11,61 | 11,70 | +1,04% | 11,42 | 11,70 | 11,54 | 11,60 | 11,70 | 803 | 13.080.574 |
| 12/8/2024 | 11,60 | 11,58 | -0,34% | 11,50 | 11,92 | 11,69 | 11,52 | 11,58 | 1.017 | 16.131.311 |
| 9/8/2024 | 11,46 | 11,62 | +1,57% | 11,33 | 11,65 | 11,52 | 11,60 | 11,62 | 781 | 12.594.757 |
| 8/8/2024 | 11,19 | 11,44 | +1,60% | 11,19 | 11,54 | 11,32 | 11,34 | 11,44 | 703 | 11.401.380 |
| 7/8/2024 | 11,11 | 11,26 | +1,44% | 11,11 | 11,34 | 11,23 | 11,18 | 11,26 | 977 | 13.636.232 |
| 6/8/2024 | 11,33 | 11,10 | -0,89% | 11,05 | 11,34 | 11,14 | 11,10 | 11,16 | 1.393 | 19.436.174 |
| 5/8/2024 | 11,18 | 11,20 | +0,09% | 10,91 | 11,40 | 11,23 | 11,20 | 11,24 | 1.385 | 22.064.238 |
| 2/8/2024 | 11,18 | 11,19 | 0,00% | 11,06 | 11,31 | 11,17 | 11,19 | 11,23 | 968 | 15.109.664 |
| 1/8/2024 | 11,57 | 11,19 | -2,27% | 11,15 | 11,66 | 11,32 | 11,18 | 11,19 | 1.349 | 20.508.093 |
| 31/7/2024 | 11,19 | 11,45 | +3,25% | 11,07 | 11,45 | 11,30 | 11,35 | 11,45 | 903 | 14.933.097 |
| 30/7/2024 | 11,44 | 11,09 | -2,89% | 11,06 | 11,45 | 11,21 | 11,06 | 11,15 | 1.414 | 19.222.174 |
| 29/7/2024 | 11,72 | 11,42 | -3,14% | 11,40 | 11,80 | 11,50 | 11,42 | 11,44 | 1.150 | 15.493.833 |
| 26/7/2024 | 11,54 | 11,79 | +2,25% | 11,54 | 11,80 | 11,67 | 11,73 | 11,79 | 703 | 11.831.126 |
| 25/7/2024 | 11,69 | 11,53 | -1,45% | 11,48 | 11,72 | 11,57 | 11,53 | 11,59 | 1.140 | 20.320.889 |
| 24/7/2024 | 12,01 | 11,70 | -2,74% | 11,70 | 12,01 | 11,79 | 11,70 | 11,79 | 1.234 | 17.807.750 |
| 23/7/2024 | 12,37 | 12,03 | -2,59% | 12,00 | 12,37 | 12,12 | 12,03 | 12,07 | 1.163 | 23.544.496 |
| 22/7/2024 | 12,00 | 12,35 | +2,15% | 11,98 | 12,35 | 12,06 | 12,30 | 12,35 | 1.288 | 18.881.679 |
| 19/7/2024 | 12,30 | 12,09 | -2,81% | 12,03 | 12,47 | 12,20 | 12,06 | 12,09 | 1.085 | 18.758.146 |
| 18/7/2024 | 12,73 | 12,44 | -2,35% | 12,32 | 12,73 | 12,49 | 12,32 | 12,44 | 1.043 | 16.281.707 |
| 17/7/2024 | 12,63 | 12,74 | +0,71% | 12,56 | 12,75 | 12,68 | 12,71 | 12,74 | 753 | 17.053.781 |
| 16/7/2024 | 12,67 | 12,65 | +0,40% | 12,64 | 12,80 | 12,71 | 12,65 | 12,70 | 902 | 15.610.169 |
| 15/7/2024 | 12,62 | 12,60 | +0,08% | 12,60 | 12,80 | 12,69 | 12,60 | 12,66 | 1.094 | 19.615.169 |
| 12/7/2024 | 12,70 | 12,59 | +0,48% | 12,53 | 12,77 | 12,58 | 12,55 | 12,59 | 1.102 | 20.430.543 |
| 11/7/2024 | 12,38 | 12,53 | +0,64% | 12,38 | 12,69 | 12,56 | 12,53 | 12,59 | 882 | 16.847.276 |
| 10/7/2024 | 12,49 | 12,45 | +0,16% | 12,42 | 12,74 | 12,55 | 12,45 | 12,50 | 1.546 | 23.170.061 |
| 9/7/2024 | 12,35 | 12,43 | +0,81% | 12,25 | 12,63 | 12,49 | 12,43 | 12,50 | 1.179 | 26.172.679 |
| 8/7/2024 | 12,45 | 12,33 | -0,80% | 12,28 | 12,45 | 12,34 | 12,33 | 12,34 | 1.054 | 14.940.081 |
| 5/7/2024 | 12,29 | 12,43 | +1,39% | 12,19 | 12,43 | 12,33 | 12,38 | 12,43 | 993 | 17.503.820 |
| 4/7/2024 | 12,10 | 12,26 | +1,32% | 12,10 | 12,48 | 12,23 | 12,26 | 12,31 | 813 | 15.456.683 |
| 3/7/2024 | 11,89 | 12,10 | +1,09% | 11,89 | 12,25 | 12,10 | 12,08 | 12,10 | 1.000 | 17.370.000 |
| 2/7/2024 | 11,99 | 11,97 | 0,00% | 11,85 | 12,20 | 12,01 | 11,97 | 12,05 | 1.207 | 18.292.487 |
| 1/7/2024 | 11,50 | 11,97 | +4,63% | 11,44 | 12,26 | 11,92 | 11,97 | 11,98 | 1.781 | 38.559.958 |
| 28/6/2024 | 11,43 | 11,44 | -0,09% | 11,24 | 11,58 | 11,45 | 11,44 | 11,48 | 1.338 | 18.908.689 |
| 27/6/2024 | 11,18 | 11,45 | +3,06% | 11,18 | 11,46 | 11,32 | 11,44 | 11,46 | 888 | 14.784.540 |
| 26/6/2024 | 11,23 | 11,11 | -0,89% | 11,00 | 11,24 | 11,14 | 11,09 | 11,11 | 888 | 13.472.877 |
| 25/6/2024 | 11,19 | 11,21 | +0,45% | 11,06 | 11,23 | 11,16 | 11,21 | 11,23 | 851 | 14.434.984 |
| 24/6/2024 | 10,99 | 11,16 | +1,27% | 10,95 | 11,29 | 11,13 | 11,12 | 11,16 | 975 | 15.336.091 |
| 21/6/2024 | 10,86 | 11,02 | +1,66% | 10,80 | 11,31 | 10,95 | 10,99 | 11,03 | 1.155 | 18.008.595 |
| 20/6/2024 | 10,92 | 10,84 | -0,46% | 10,80 | 11,03 | 10,87 | 10,84 | 10,88 | 944 | 14.104.633 |
| 19/6/2024 | 10,96 | 10,89 | -1,09% | 10,70 | 11,03 | 10,81 | 10,87 | 10,89 | 1.168 | 18.584.255 |
| 18/6/2024 | 10,87 | 11,01 | +1,38% | 10,80 | 11,10 | 10,99 | 11,01 | 11,02 | 1.055 | 15.608.364 |
| 17/6/2024 | 10,70 | 10,86 | +1,50% | 10,68 | 11,00 | 10,82 | 10,86 | 10,87 | 1.224 | 20.691.991 |
| 14/6/2024 | 10,65 | 10,70 | +0,38% | 10,53 | 10,71 | 10,63 | 10,64 | 10,70 | 1.201 | 16.155.314 |
| 13/6/2024 | 10,73 | 10,66 | -0,37% | 10,65 | 10,85 | 10,69 | 10,66 | 10,72 | 1.039 | 14.425.444 |
| 12/6/2024 | 10,79 | 10,70 | -1,38% | 10,70 | 10,89 | 10,79 | 10,70 | 10,75 | 1.027 | 15.399.032 |
| 11/6/2024 | 10,66 | 10,85 | +1,69% | 10,66 | 10,90 | 10,81 | 10,81 | 10,85 | 1.009 | 14.923.059 |
| 10/6/2024 | 10,90 | 10,67 | -2,38% | 10,63 | 10,90 | 10,74 | 10,67 | 10,73 | 1.675 | 22.888.920 |
| 7/6/2024 | 10,83 | 10,93 | +0,28% | 10,69 | 10,97 | 10,81 | 10,83 | 10,93 | 1.381 | 19.271.369 |