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.
TTEN3F - 3TENTOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 15,84 | 16,45 | +4,44% | 15,70 | 16,54 | 16,26 | 16,40 | 16,45 | 369 | 9.993.684 |
| 16/4/2025 | 15,72 | 15,75 | 0,00% | 15,65 | 16,20 | 15,96 | 15,72 | 15,75 | 428 | 9.878.739 |
| 15/4/2025 | 15,18 | 15,75 | +2,61% | 15,14 | 15,96 | 15,54 | 15,71 | 15,75 | 336 | 7.894.125 |
| 14/4/2025 | 14,72 | 15,35 | +3,09% | 14,56 | 15,37 | 14,98 | 15,11 | 15,35 | 387 | 8.478.993 |
| 11/4/2025 | 14,12 | 14,89 | +6,43% | 14,06 | 14,90 | 14,46 | 14,76 | 14,89 | 259 | 7.966.890 |
| 10/4/2025 | 14,27 | 13,99 | -3,18% | 13,90 | 14,32 | 14,09 | 13,99 | 14,22 | 443 | 8.125.097 |
| 9/4/2025 | 14,03 | 14,45 | +1,55% | 14,01 | 14,45 | 14,21 | 14,18 | 14,45 | 341 | 8.218.836 |
| 8/4/2025 | 13,90 | 14,23 | +2,37% | 13,90 | 14,36 | 14,17 | 14,18 | 14,23 | 289 | 8.716.174 |
| 7/4/2025 | 13,93 | 13,90 | -1,28% | 13,55 | 14,20 | 13,93 | 13,90 | 14,16 | 452 | 9.140.475 |
| 4/4/2025 | 14,22 | 14,08 | -3,03% | 13,93 | 14,23 | 14,03 | 13,93 | 14,08 | 393 | 8.901.917 |
| 3/4/2025 | 14,12 | 14,52 | +2,83% | 14,12 | 14,61 | 14,38 | 14,36 | 14,52 | 468 | 8.324.866 |
| 2/4/2025 | 14,60 | 14,12 | -3,35% | 13,95 | 14,65 | 14,17 | 14,12 | 14,30 | 559 | 9.486.022 |
| 1/4/2025 | 14,16 | 14,61 | +1,67% | 14,13 | 14,70 | 14,48 | 14,52 | 14,61 | 1.670 | 10.838.819 |
| 31/3/2025 | 14,32 | 14,37 | +0,28% | 14,14 | 14,62 | 14,45 | 14,37 | 14,50 | 224 | 5.882.751 |
| 28/3/2025 | 14,84 | 14,33 | -2,85% | 14,29 | 14,92 | 14,53 | 14,33 | 14,42 | 357 | 7.540.215 |
| 27/3/2025 | 14,29 | 14,75 | +3,80% | 14,21 | 15,05 | 14,68 | 14,75 | 14,93 | 384 | 10.364.750 |
| 26/3/2025 | 14,30 | 14,21 | +0,42% | 14,19 | 14,41 | 14,30 | 14,21 | 14,35 | 257 | 5.267.632 |
| 25/3/2025 | 14,17 | 14,15 | +0,57% | 14,12 | 14,40 | 14,27 | 14,15 | 14,37 | 280 | 5.757.505 |
| 24/3/2025 | 14,36 | 14,07 | -2,02% | 13,97 | 14,36 | 14,10 | 14,07 | 14,16 | 395 | 7.104.604 |
| 21/3/2025 | 14,38 | 14,36 | +1,41% | 14,10 | 14,38 | 14,20 | 14,16 | 14,36 | 202 | 6.182.739 |
| 20/3/2025 | 14,52 | 14,16 | -1,46% | 14,04 | 14,54 | 14,32 | 14,15 | 14,16 | 286 | 7.889.712 |
| 19/3/2025 | 14,54 | 14,37 | -0,35% | 14,35 | 14,64 | 14,48 | 14,37 | 14,50 | 583 | 8.473.336 |
| 18/3/2025 | 14,15 | 14,42 | +2,27% | 13,88 | 14,70 | 14,35 | 14,42 | 14,50 | 498 | 8.682.653 |
| 17/3/2025 | 14,22 | 14,10 | -0,84% | 13,72 | 14,23 | 13,88 | 13,97 | 14,10 | 732 | 10.911.014 |
| 14/3/2025 | 14,43 | 14,22 | -0,63% | 14,01 | 14,43 | 14,16 | 14,11 | 14,22 | 383 | 7.039.638 |
| 13/3/2025 | 13,76 | 14,31 | +2,58% | 13,72 | 14,31 | 14,02 | 14,10 | 14,31 | 409 | 6.088.817 |
| 12/3/2025 | 14,15 | 13,95 | -0,36% | 13,61 | 14,32 | 14,00 | 13,95 | 14,11 | 348 | 6.788.215 |
| 11/3/2025 | 14,72 | 14,00 | -1,20% | 13,95 | 14,72 | 14,08 | 14,00 | 14,26 | 502 | 8.117.598 |
| 10/3/2025 | 14,40 | 14,17 | -0,91% | 14,17 | 14,56 | 14,34 | 14,17 | 14,40 | 477 | 8.231.983 |
| 7/3/2025 | 14,35 | 14,30 | +0,85% | 14,15 | 14,53 | 14,34 | 14,30 | 14,53 | 320 | 7.978.043 |
| 6/3/2025 | 14,00 | 14,18 | +0,42% | 14,00 | 14,44 | 14,21 | 14,18 | 14,28 | 503 | 7.898.917 |
| 5/3/2025 | 14,68 | 14,12 | -3,49% | 14,01 | 14,68 | 14,39 | 14,10 | 14,12 | 570 | 7.515.014 |
| 28/2/2025 | 14,53 | 14,63 | -0,27% | 14,37 | 14,79 | 14,59 | 14,46 | 14,68 | 256 | 6.947.998 |
| 27/2/2025 | 14,77 | 14,67 | +1,03% | 14,47 | 14,82 | 14,64 | 14,67 | 14,77 | 291 | 6.725.541 |
| 26/2/2025 | 14,93 | 14,52 | -2,62% | 14,40 | 15,40 | 14,88 | 14,52 | 14,70 | 370 | 8.598.112 |
| 25/2/2025 | 14,92 | 14,91 | +3,69% | 14,43 | 15,50 | 15,04 | 14,82 | 14,91 | 392 | 11.409.455 |
| 24/2/2025 | 14,73 | 14,38 | -2,44% | 14,38 | 14,84 | 14,59 | 14,38 | 14,64 | 524 | 6.616.389 |
| 21/2/2025 | 14,73 | 14,74 | -0,27% | 14,46 | 15,05 | 14,62 | 14,48 | 14,74 | 357 | 8.091.316 |
| 20/2/2025 | 14,80 | 14,78 | +1,58% | 14,40 | 14,83 | 14,64 | 14,50 | 14,78 | 584 | 10.676.851 |
| 19/2/2025 | 15,55 | 14,55 | -6,97% | 14,34 | 15,56 | 14,57 | 14,55 | 14,67 | 960 | 22.693.836 |
| 18/2/2025 | 16,42 | 15,64 | -4,75% | 15,36 | 16,63 | 15,79 | 15,60 | 15,64 | 489 | 11.478.174 |
| 17/2/2025 | 16,64 | 16,42 | -1,68% | 16,42 | 16,84 | 16,62 | 16,42 | 16,74 | 463 | 10.020.388 |
| 14/2/2025 | 15,58 | 16,70 | +6,37% | 15,56 | 16,70 | 16,20 | 16,63 | 16,70 | 331 | 9.726.898 |
| 13/2/2025 | 15,42 | 15,70 | +2,08% | 15,22 | 15,86 | 15,55 | 15,57 | 15,70 | 240 | 5.850.578 |
| 12/2/2025 | 16,16 | 15,38 | -4,29% | 15,38 | 16,16 | 15,63 | 15,38 | 15,73 | 302 | 8.150.988 |
| 11/2/2025 | 15,79 | 16,07 | -0,06% | 15,79 | 16,18 | 16,01 | 15,98 | 16,07 | 291 | 7.912.510 |
| 10/2/2025 | 15,76 | 16,08 | +0,82% | 15,76 | 16,30 | 16,03 | 15,91 | 16,08 | 262 | 9.149.381 |
| 7/2/2025 | 15,95 | 15,95 | -1,60% | 15,60 | 16,13 | 15,87 | 15,81 | 15,95 | 249 | 6.794.624 |
| 6/2/2025 | 15,80 | 16,21 | +2,21% | 15,60 | 16,21 | 15,90 | 16,06 | 16,21 | 401 | 7.989.976 |
| 5/2/2025 | 16,22 | 15,86 | -3,00% | 15,70 | 16,25 | 15,90 | 15,86 | 16,01 | 281 | 7.052.819 |
| 4/2/2025 | 16,20 | 16,35 | +0,80% | 15,92 | 16,39 | 16,19 | 16,26 | 16,35 | 360 | 8.726.524 |
| 3/2/2025 | 16,00 | 16,22 | +1,88% | 15,90 | 16,46 | 16,18 | 16,10 | 16,22 | 1.112 | 13.700.797 |
| 31/1/2025 | 16,17 | 15,92 | -1,06% | 15,60 | 16,32 | 15,92 | 15,64 | 15,93 | 465 | 9.922.288 |
| 30/1/2025 | 15,82 | 16,09 | +2,75% | 15,82 | 16,35 | 16,03 | 15,98 | 16,09 | 321 | 10.605.365 |
| 29/1/2025 | 15,22 | 15,66 | +0,84% | 15,22 | 16,03 | 15,75 | 15,66 | 15,95 | 630 | 8.790.360 |
| 28/1/2025 | 15,30 | 15,53 | +2,71% | 15,08 | 15,65 | 15,37 | 15,53 | 15,65 | 299 | 9.506.564 |
| 27/1/2025 | 14,59 | 15,12 | +4,13% | 14,58 | 15,35 | 15,11 | 15,12 | 15,35 | 370 | 9.153.152 |
| 24/1/2025 | 14,61 | 14,52 | -1,43% | 14,30 | 14,69 | 14,50 | 14,50 | 14,52 | 268 | 5.715.391 |
| 23/1/2025 | 14,54 | 14,73 | -0,74% | 14,47 | 14,89 | 14,68 | 14,61 | 14,73 | 222 | 5.700.834 |
| 22/1/2025 | 14,50 | 14,84 | +2,34% | 14,32 | 15,05 | 14,75 | 14,72 | 14,84 | 407 | 11.788.865 |
| 21/1/2025 | 14,01 | 14,50 | +2,55% | 13,90 | 14,50 | 14,13 | 14,21 | 14,50 | 371 | 6.298.626 |
| 20/1/2025 | 13,89 | 14,14 | +1,14% | 13,66 | 14,21 | 13,99 | 13,91 | 14,14 | 243 | 4.454.424 |
| 17/1/2025 | 13,70 | 13,98 | 0,00% | 13,68 | 13,99 | 13,86 | 13,73 | 13,98 | 219 | 4.784.330 |
| 16/1/2025 | 13,82 | 13,98 | +0,72% | 13,80 | 14,09 | 13,94 | 13,80 | 13,98 | 301 | 4.024.235 |
| 15/1/2025 | 13,89 | 13,88 | +0,58% | 13,88 | 14,14 | 14,02 | 13,88 | 14,12 | 334 | 6.241.290 |
| 14/1/2025 | 13,91 | 13,80 | -1,00% | 13,67 | 14,16 | 13,91 | 13,80 | 13,97 | 352 | 7.357.009 |
| 13/1/2025 | 13,82 | 13,94 | +2,88% | 13,72 | 13,98 | 13,84 | 13,75 | 13,94 | 182 | 4.849.608 |
| 10/1/2025 | 13,90 | 13,55 | -3,90% | 13,49 | 13,92 | 13,70 | 13,55 | 13,70 | 241 | 6.965.832 |
| 9/1/2025 | 13,32 | 14,10 | +3,60% | 13,32 | 14,16 | 13,89 | 13,37 | 14,10 | 266 | 7.583.163 |
| 8/1/2025 | 13,28 | 13,61 | +2,10% | 12,99 | 13,62 | 13,30 | 13,32 | 13,61 | 347 | 5.253.356 |
| 7/1/2025 | 13,01 | 13,33 | +0,98% | 13,01 | 13,52 | 13,38 | 13,33 | 13,50 | 527 | 8.078.151 |
| 6/1/2025 | 12,81 | 13,20 | +3,04% | 12,81 | 13,67 | 13,17 | 13,20 | 13,40 | 426 | 6.625.567 |
| 3/1/2025 | 13,28 | 12,81 | -3,54% | 12,81 | 13,37 | 13,15 | 12,81 | 13,24 | 419 | 6.164.229 |
| 2/1/2025 | 13,74 | 13,28 | -1,41% | 13,17 | 13,74 | 13,35 | 13,28 | 13,30 | 698 | 8.308.368 |
| 30/12/2024 | 13,30 | 13,47 | -0,74% | 13,30 | 13,73 | 13,50 | 13,47 | 13,50 | 260 | 4.470.048 |
| 27/12/2024 | 13,60 | 13,57 | +3,04% | 13,21 | 13,71 | 13,36 | 13,24 | 13,57 | 324 | 5.890.502 |
| 26/12/2024 | 13,57 | 13,17 | -4,01% | 13,17 | 13,70 | 13,54 | 13,17 | 13,70 | 329 | 6.385.836 |
| 23/12/2024 | 14,23 | 13,72 | -2,35% | 13,53 | 14,23 | 13,79 | 13,53 | 13,72 | 301 | 7.606.034 |
| 20/12/2024 | 14,20 | 14,05 | -1,75% | 13,93 | 14,24 | 14,09 | 14,05 | 14,16 | 429 | 6.426.559 |
| 19/12/2024 | 13,98 | 14,30 | +2,22% | 13,78 | 14,30 | 14,00 | 13,99 | 14,30 | 419 | 7.548.715 |
| 18/12/2024 | 14,69 | 13,99 | -4,70% | 13,81 | 14,74 | 14,17 | 13,83 | 13,99 | 575 | 10.035.040 |
| 17/12/2024 | 14,31 | 14,68 | +1,87% | 14,31 | 15,00 | 14,68 | 14,68 | 14,90 | 508 | 10.538.184 |
| 16/12/2024 | 15,12 | 14,41 | -4,88% | 14,24 | 15,15 | 14,56 | 14,20 | 14,41 | 546 | 11.705.098 |
| 13/12/2024 | 14,67 | 15,15 | +3,06% | 14,58 | 15,23 | 14,95 | 14,92 | 15,15 | 423 | 10.451.358 |
| 12/12/2024 | 14,79 | 14,70 | -1,93% | 14,43 | 14,96 | 14,67 | 14,50 | 14,80 | 326 | 7.131.359 |
| 11/12/2024 | 14,21 | 14,99 | +6,77% | 13,79 | 14,99 | 14,60 | 14,52 | 14,99 | 554 | 12.981.921 |
| 10/12/2024 | 13,95 | 14,04 | -1,47% | 13,81 | 14,30 | 14,01 | 13,85 | 14,04 | 313 | 6.291.127 |
| 9/12/2024 | 14,14 | 14,25 | +1,50% | 13,85 | 14,32 | 14,07 | 13,93 | 14,25 | 376 | 9.270.413 |
| 6/12/2024 | 14,25 | 14,04 | -1,13% | 13,90 | 14,38 | 14,13 | 14,04 | 14,24 | 401 | 8.653.823 |
| 5/12/2024 | 14,15 | 14,20 | -0,07% | 14,15 | 14,59 | 14,28 | 14,15 | 14,20 | 406 | 8.290.257 |
| 4/12/2024 | 13,75 | 14,21 | +2,67% | 13,66 | 14,40 | 14,11 | 14,15 | 14,21 | 289 | 9.782.136 |
| 3/12/2024 | 13,59 | 13,84 | +0,95% | 13,54 | 13,84 | 13,68 | 13,79 | 13,84 | 377 | 5.482.414 |
| 2/12/2024 | 13,62 | 13,71 | +0,22% | 13,52 | 13,80 | 13,66 | 13,70 | 13,71 | 1.696 | 10.034.051 |
| 29/11/2024 | 13,10 | 13,68 | +5,07% | 12,81 | 13,77 | 13,43 | 13,46 | 13,68 | 407 | 8.639.016 |
| 28/11/2024 | 13,99 | 13,02 | -8,63% | 13,02 | 14,16 | 13,67 | 13,00 | 13,02 | 415 | 10.658.454 |
| 27/11/2024 | 14,68 | 14,25 | -3,85% | 14,03 | 14,78 | 14,41 | 14,14 | 14,25 | 348 | 8.726.727 |
| 26/11/2024 | 14,52 | 14,82 | +0,82% | 14,52 | 14,83 | 14,67 | 14,64 | 14,82 | 316 | 8.506.922 |
| 25/11/2024 | 14,46 | 14,70 | +1,38% | 14,34 | 14,77 | 14,52 | 14,70 | 14,84 | 311 | 10.105.668 |
| 22/11/2024 | 14,33 | 14,50 | +1,90% | 14,11 | 14,50 | 14,26 | 14,46 | 14,50 | 289 | 7.482.194 |
| 21/11/2024 | 14,29 | 14,23 | -0,49% | 13,91 | 14,45 | 14,19 | 14,03 | 14,23 | 419 | 11.161.109 |
| 19/11/2024 | 14,08 | 14,30 | 0,00% | 13,81 | 14,36 | 14,12 | 14,30 | 14,31 | 551 | 11.150.028 |
| 18/11/2024 | 14,30 | 14,30 | -2,32% | 13,74 | 14,40 | 14,01 | 14,20 | 14,30 | 564 | 14.930.702 |
| 14/11/2024 | 13,81 | 14,64 | +5,48% | 13,79 | 14,67 | 14,43 | 14,38 | 14,64 | 664 | 18.218.754 |
| 13/11/2024 | 13,64 | 13,88 | +0,58% | 13,63 | 14,19 | 13,87 | 13,88 | 13,94 | 531 | 12.227.935 |
| 12/11/2024 | 12,38 | 13,80 | +12,65% | 12,38 | 14,10 | 13,79 | 13,80 | 13,99 | 956 | 26.325.739 |
| 11/11/2024 | 11,61 | 12,25 | +3,38% | 11,61 | 12,25 | 12,06 | 12,03 | 12,25 | 389 | 6.751.826 |
| 8/11/2024 | 12,02 | 11,85 | -1,82% | 11,70 | 12,02 | 11,86 | 11,65 | 11,85 | 317 | 5.437.020 |
| 7/11/2024 | 12,35 | 12,07 | -3,44% | 11,51 | 12,54 | 12,22 | 11,90 | 12,07 | 362 | 7.337.704 |
| 6/11/2024 | 11,88 | 12,50 | +5,49% | 11,71 | 12,50 | 12,19 | 12,25 | 12,50 | 379 | 8.439.799 |
| 5/11/2024 | 11,77 | 11,85 | +1,72% | 11,67 | 11,99 | 11,84 | 11,85 | 11,99 | 234 | 5.003.735 |
| 4/11/2024 | 11,35 | 11,65 | +2,55% | 11,30 | 11,80 | 11,62 | 11,65 | 11,69 | 338 | 5.689.532 |
| 1/11/2024 | 11,53 | 11,36 | -1,22% | 11,23 | 11,53 | 11,32 | 11,28 | 11,36 | 1.239 | 6.078.413 |
| 31/10/2024 | 11,29 | 11,50 | +2,68% | 11,29 | 11,57 | 11,43 | 11,22 | 11,50 | 266 | 5.274.016 |
| 30/10/2024 | 11,41 | 11,20 | -0,36% | 11,20 | 11,47 | 11,37 | 11,20 | 11,39 | 170 | 3.999.357 |
| 29/10/2024 | 11,34 | 11,24 | -1,23% | 11,20 | 11,48 | 11,29 | 11,24 | 11,25 | 134 | 3.214.004 |
| 28/10/2024 | 11,20 | 11,38 | +2,71% | 11,17 | 11,60 | 11,41 | 11,28 | 11,38 | 458 | 6.340.931 |
| 25/10/2024 | 11,07 | 11,08 | -0,63% | 10,99 | 11,30 | 11,17 | 11,08 | 11,20 | 320 | 5.652.983 |
| 24/10/2024 | 10,71 | 11,15 | +5,39% | 10,54 | 11,15 | 10,76 | 11,03 | 11,15 | 286 | 6.473.517 |
| 23/10/2024 | 10,31 | 10,58 | +3,32% | 10,22 | 10,59 | 10,42 | 10,51 | 10,58 | 203 | 4.935.224 |
| 22/10/2024 | 10,23 | 10,24 | -0,87% | 10,12 | 10,28 | 10,20 | 10,24 | 10,33 | 254 | 4.018.925 |
| 21/10/2024 | 10,30 | 10,33 | -0,96% | 10,18 | 10,63 | 10,25 | 10,26 | 10,33 | 462 | 6.374.934 |
| 18/10/2024 | 10,58 | 10,43 | -0,38% | 10,27 | 10,59 | 10,36 | 10,30 | 10,43 | 423 | 5.737.823 |
| 17/10/2024 | 10,63 | 10,47 | -0,76% | 10,30 | 10,63 | 10,44 | 10,47 | 10,50 | 317 | 5.087.073 |
| 16/10/2024 | 10,55 | 10,55 | +1,83% | 10,29 | 10,57 | 10,46 | 10,42 | 10,55 | 314 | 6.039.887 |
| 15/10/2024 | 10,74 | 10,36 | -3,00% | 10,36 | 10,74 | 10,48 | 10,36 | 10,47 | 565 | 7.215.198 |
| 14/10/2024 | 10,65 | 10,68 | -0,84% | 10,47 | 10,75 | 10,61 | 10,61 | 10,68 | 347 | 5.913.149 |
| 11/10/2024 | 10,72 | 10,77 | +1,60% | 10,44 | 10,77 | 10,57 | 10,77 | 10,80 | 291 | 5.035.903 |
| 10/10/2024 | 10,78 | 10,60 | -1,67% | 10,58 | 10,82 | 10,65 | 10,58 | 10,60 | 354 | 6.014.816 |
| 9/10/2024 | 11,07 | 10,78 | -3,23% | 10,66 | 11,07 | 10,77 | 10,71 | 10,78 | 501 | 7.531.656 |
| 8/10/2024 | 10,97 | 11,14 | +2,20% | 10,85 | 11,14 | 10,98 | 10,95 | 11,14 | 231 | 5.114.673 |
| 7/10/2024 | 11,03 | 10,90 | -0,55% | 10,90 | 11,16 | 10,96 | 10,90 | 11,00 | 470 | 6.574.149 |
| 4/10/2024 | 11,11 | 10,96 | -1,26% | 10,92 | 11,11 | 10,99 | 10,96 | 11,00 | 363 | 6.543.897 |
| 3/10/2024 | 11,02 | 11,10 | +1,09% | 10,82 | 11,11 | 10,99 | 10,97 | 11,10 | 314 | 6.215.925 |
| 2/10/2024 | 11,12 | 10,98 | -1,70% | 10,89 | 11,25 | 11,04 | 10,98 | 11,03 | 529 | 9.793.164 |
| 1/10/2024 | 11,26 | 11,17 | -0,80% | 11,04 | 11,42 | 11,16 | 11,11 | 11,17 | 620 | 8.997.536 |
| 30/9/2024 | 11,62 | 11,26 | -0,35% | 11,26 | 11,62 | 11,37 | 11,26 | 11,42 | 346 | 5.905.381 |
| 26/9/2024 | 11,45 | 11,30 | -0,26% | 11,30 | 11,53 | 11,41 | 11,30 | 11,44 | 337 | 5.754.638 |
| 25/9/2024 | 11,55 | 11,33 | -0,96% | 11,33 | 11,60 | 11,42 | 11,33 | 11,40 | 318 | 6.344.258 |
| 24/9/2024 | 11,65 | 11,44 | -1,12% | 11,39 | 11,65 | 11,48 | 11,44 | 11,50 | 463 | 6.602.414 |
| 23/9/2024 | 11,78 | 11,57 | -2,36% | 11,35 | 11,78 | 11,51 | 11,47 | 11,57 | 438 | 8.180.101 |
| 20/9/2024 | 11,92 | 11,85 | 0,00% | 11,64 | 11,99 | 11,74 | 11,74 | 11,85 | 536 | 8.107.409 |
| 19/9/2024 | 11,95 | 11,85 | -0,67% | 11,83 | 12,11 | 11,97 | 11,85 | 12,08 | 333 | 6.630.970 |
| 18/9/2024 | 12,57 | 11,93 | -4,02% | 11,90 | 12,57 | 12,11 | 11,93 | 12,06 | 436 | 10.012.369 |
| 17/9/2024 | 12,50 | 12,43 | +0,32% | 12,35 | 12,59 | 12,49 | 12,43 | 12,50 | 278 | 6.855.284 |
| 16/9/2024 | 12,49 | 12,39 | -0,72% | 12,31 | 12,49 | 12,40 | 12,39 | 12,45 | 452 | 8.585.980 |
| 13/9/2024 | 12,31 | 12,48 | +1,79% | 12,27 | 12,68 | 12,44 | 12,48 | 12,49 | 306 | 7.670.781 |
| 12/9/2024 | 12,29 | 12,26 | -1,05% | 12,12 | 12,53 | 12,27 | 12,22 | 12,26 | 822 | 10.127.410 |
| 11/9/2024 | 12,25 | 12,39 | -0,48% | 12,22 | 12,50 | 12,39 | 12,39 | 12,50 | 342 | 6.097.514 |
| 10/9/2024 | 12,24 | 12,45 | +2,47% | 12,13 | 12,46 | 12,32 | 12,28 | 12,45 | 406 | 9.156.130 |
| 9/9/2024 | 12,06 | 12,15 | +0,75% | 12,03 | 12,33 | 12,15 | 12,15 | 12,28 | 572 | 11.049.248 |
| 6/9/2024 | 12,00 | 12,06 | +1,34% | 11,88 | 12,08 | 11,97 | 11,91 | 12,06 | 434 | 7.495.548 |
| 5/9/2024 | 12,06 | 11,90 | -0,34% | 11,74 | 12,06 | 11,87 | 11,75 | 11,90 | 583 | 8.826.956 |
| 4/9/2024 | 12,06 | 11,94 | -0,91% | 11,82 | 12,10 | 11,94 | 11,84 | 11,94 | 469 | 7.033.724 |
| 3/9/2024 | 11,89 | 12,05 | -1,71% | 11,89 | 12,10 | 12,00 | 11,89 | 12,05 | 427 | 7.657.934 |
| 2/9/2024 | 11,97 | 12,26 | +3,03% | 11,75 | 12,26 | 12,05 | 12,14 | 12,26 | 442 | 10.283.001 |
| 30/8/2024 | 12,06 | 11,90 | -0,34% | 11,73 | 12,09 | 11,87 | 11,90 | 11,91 | 513 | 8.882.669 |
| 29/8/2024 | 12,26 | 11,94 | -1,65% | 11,83 | 12,26 | 11,95 | 11,88 | 11,94 | 582 | 8.622.602 |
| 28/8/2024 | 12,26 | 12,14 | -1,86% | 12,14 | 12,32 | 12,23 | 12,14 | 12,25 | 360 | 6.752.327 |
| 27/8/2024 | 12,12 | 12,37 | +1,98% | 12,12 | 12,39 | 12,29 | 12,27 | 12,38 | 275 | 6.277.710 |
| 26/8/2024 | 12,10 | 12,13 | -1,46% | 12,00 | 12,25 | 12,16 | 12,13 | 12,21 | 550 | 7.567.603 |
| 23/8/2024 | 12,04 | 12,31 | +3,36% | 11,99 | 12,31 | 12,16 | 12,25 | 12,35 | 396 | 6.244.791 |
| 22/8/2024 | 12,25 | 11,91 | -3,25% | 11,91 | 12,49 | 12,17 | 11,91 | 12,09 | 634 | 10.586.599 |
| 21/8/2024 | 12,73 | 12,31 | -3,98% | 12,12 | 12,76 | 12,45 | 12,31 | 12,39 | 511 | 9.733.824 |
| 20/8/2024 | 12,57 | 12,82 | +0,23% | 12,57 | 12,84 | 12,70 | 12,68 | 12,82 | 515 | 10.407.858 |
| 19/8/2024 | 12,42 | 12,79 | +2,98% | 12,20 | 12,80 | 12,66 | 12,74 | 12,79 | 599 | 12.766.533 |
| 16/8/2024 | 12,08 | 12,42 | +2,39% | 11,86 | 12,48 | 12,32 | 12,34 | 12,42 | 764 | 15.207.775 |
| 15/8/2024 | 11,70 | 12,13 | +3,68% | 11,45 | 12,17 | 11,92 | 12,02 | 12,13 | 585 | 8.692.866 |
| 14/8/2024 | 11,52 | 11,70 | +0,60% | 11,34 | 11,70 | 11,52 | 11,53 | 11,70 | 426 | 8.365.358 |
| 13/8/2024 | 10,80 | 11,63 | +9,61% | 10,71 | 11,63 | 11,32 | 11,52 | 11,63 | 933 | 14.580.859 |
| 12/8/2024 | 10,97 | 10,61 | -0,84% | 10,43 | 10,97 | 10,60 | 10,48 | 10,61 | 413 | 6.481.664 |
| 9/8/2024 | 10,54 | 10,70 | +1,81% | 10,53 | 10,83 | 10,68 | 10,70 | 10,84 | 240 | 4.303.609 |
| 8/8/2024 | 10,57 | 10,51 | +1,06% | 10,21 | 10,69 | 10,48 | 10,51 | 10,65 | 244 | 5.335.963 |
| 7/8/2024 | 10,20 | 10,40 | +1,07% | 10,20 | 10,40 | 10,29 | 10,22 | 10,40 | 284 | 4.100.498 |
| 6/8/2024 | 10,30 | 10,29 | +1,28% | 10,15 | 10,45 | 10,25 | 10,20 | 10,29 | 327 | 4.866.039 |
| 5/8/2024 | 10,39 | 10,16 | -3,70% | 10,10 | 10,39 | 10,24 | 10,16 | 10,35 | 491 | 7.250.697 |
| 2/8/2024 | 10,39 | 10,55 | +0,67% | 10,30 | 10,61 | 10,43 | 10,39 | 10,55 | 503 | 4.594.662 |
| 1/8/2024 | 10,80 | 10,48 | -3,68% | 10,39 | 10,83 | 10,58 | 10,40 | 10,48 | 604 | 5.803.742 |
| 31/7/2024 | 10,56 | 10,88 | +3,62% | 10,53 | 10,88 | 10,69 | 10,67 | 10,88 | 225 | 3.375.132 |
| 30/7/2024 | 10,62 | 10,50 | -1,87% | 10,50 | 10,81 | 10,59 | 10,50 | 10,69 | 292 | 4.267.493 |
| 29/7/2024 | 10,83 | 10,70 | -1,38% | 10,70 | 11,07 | 10,82 | 10,70 | 10,82 | 250 | 4.463.641 |
| 26/7/2024 | 10,51 | 10,85 | +1,21% | 10,50 | 11,05 | 10,84 | 10,85 | 11,05 | 295 | 5.191.169 |
| 25/7/2024 | 10,72 | 10,72 | -1,38% | 10,68 | 10,85 | 10,76 | 10,72 | 10,83 | 201 | 3.508.610 |
| 24/7/2024 | 10,60 | 10,87 | +0,18% | 10,55 | 10,87 | 10,71 | 10,66 | 10,87 | 319 | 5.598.413 |
| 23/7/2024 | 10,96 | 10,85 | -1,36% | 10,63 | 11,15 | 10,78 | 10,65 | 10,85 | 270 | 4.392.597 |
| 22/7/2024 | 10,93 | 11,00 | +0,92% | 10,79 | 11,00 | 10,88 | 10,90 | 11,00 | 240 | 4.249.350 |
| 19/7/2024 | 10,70 | 10,90 | +0,28% | 10,70 | 11,05 | 10,84 | 10,85 | 10,90 | 245 | 3.759.090 |
| 18/7/2024 | 10,80 | 10,87 | -1,09% | 10,73 | 10,92 | 10,81 | 10,74 | 10,87 | 485 | 5.152.833 |
| 17/7/2024 | 10,88 | 10,99 | +0,18% | 10,83 | 10,99 | 10,90 | 10,86 | 10,99 | 303 | 3.660.815 |
| 16/7/2024 | 10,90 | 10,97 | -0,27% | 10,89 | 11,04 | 10,94 | 10,92 | 10,97 | 266 | 4.929.438 |
| 15/7/2024 | 10,73 | 11,00 | +2,80% | 10,64 | 11,00 | 10,83 | 10,86 | 11,00 | 560 | 7.608.036 |
| 12/7/2024 | 10,50 | 10,70 | +2,20% | 10,46 | 10,70 | 10,61 | 10,61 | 10,70 | 361 | 5.040.403 |
| 11/7/2024 | 10,40 | 10,47 | -1,60% | 10,36 | 10,63 | 10,52 | 10,46 | 10,47 | 316 | 5.624.133 |
| 10/7/2024 | 10,65 | 10,64 | +0,95% | 10,48 | 10,69 | 10,60 | 10,49 | 10,64 | 258 | 5.424.591 |
| 9/7/2024 | 10,58 | 10,54 | -1,03% | 10,47 | 10,65 | 10,54 | 10,54 | 10,65 | 270 | 4.529.904 |
| 8/7/2024 | 10,64 | 10,65 | +0,47% | 10,51 | 10,67 | 10,59 | 10,56 | 10,65 | 489 | 5.549.624 |
| 5/7/2024 | 10,54 | 10,60 | +0,66% | 10,34 | 10,64 | 10,48 | 10,59 | 10,60 | 706 | 5.346.948 |
| 4/7/2024 | 10,22 | 10,53 | +3,13% | 10,22 | 10,57 | 10,40 | 10,37 | 10,53 | 252 | 4.378.497 |
| 3/7/2024 | 10,25 | 10,21 | +0,29% | 10,21 | 10,42 | 10,28 | 10,21 | 10,30 | 338 | 4.325.186 |
| 2/7/2024 | 10,20 | 10,18 | -1,26% | 10,16 | 10,53 | 10,30 | 10,18 | 10,34 | 311 | 6.179.686 |
| 1/7/2024 | 9,88 | 10,31 | +3,41% | 9,81 | 10,31 | 10,12 | 10,28 | 10,31 | 779 | 7.202.309 |
| 28/6/2024 | 10,10 | 9,97 | -1,29% | 9,82 | 10,10 | 9,92 | 9,85 | 9,97 | 451 | 6.968.245 |
| 27/6/2024 | 9,75 | 10,10 | +4,12% | 9,70 | 10,10 | 9,88 | 9,97 | 10,10 | 308 | 3.666.658 |
| 26/6/2024 | 9,78 | 9,70 | -0,51% | 9,64 | 9,82 | 9,73 | 9,70 | 9,77 | 315 | 4.671.460 |
| 25/6/2024 | 10,08 | 9,75 | -4,88% | 9,68 | 10,09 | 9,84 | 9,75 | 9,77 | 521 | 6.188.496 |
| 24/6/2024 | 10,05 | 10,25 | +0,69% | 9,90 | 10,25 | 10,00 | 10,00 | 10,25 | 481 | 6.308.280 |
| 21/6/2024 | 9,98 | 10,18 | +1,80% | 9,82 | 10,18 | 10,01 | 10,01 | 10,18 | 370 | 4.200.815 |
| 20/6/2024 | 10,02 | 10,00 | +1,52% | 9,82 | 10,05 | 9,94 | 9,85 | 10,00 | 665 | 4.694.459 |
| 19/6/2024 | 10,13 | 9,85 | -2,67% | 9,85 | 10,13 | 10,00 | 9,85 | 10,00 | 526 | 4.037.580 |
| 18/6/2024 | 9,95 | 10,12 | +1,91% | 9,78 | 10,15 | 10,06 | 10,02 | 10,12 | 329 | 4.642.804 |
| 17/6/2024 | 9,93 | 9,93 | -1,97% | 9,87 | 10,05 | 9,97 | 9,93 | 9,99 | 296 | 4.376.804 |
| 14/6/2024 | 9,89 | 10,13 | +1,00% | 9,89 | 10,15 | 9,99 | 9,98 | 10,13 | 261 | 4.224.813 |
| 13/6/2024 | 9,94 | 10,03 | +1,42% | 9,76 | 10,06 | 9,96 | 9,93 | 10,03 | 220 | 4.416.285 |
| 12/6/2024 | 9,80 | 9,89 | +1,12% | 9,80 | 10,02 | 9,95 | 9,89 | 9,96 | 256 | 5.001.018 |
| 11/6/2024 | 9,73 | 9,78 | 0,00% | 9,66 | 9,89 | 9,81 | 9,78 | 9,90 | 221 | 4.365.806 |
| 10/6/2024 | 9,70 | 9,78 | +0,82% | 9,51 | 9,82 | 9,66 | 9,62 | 9,78 | 360 | 5.455.018 |
| 7/6/2024 | 9,70 | 9,70 | -1,12% | 9,61 | 9,83 | 9,74 | 9,70 | 9,83 | 347 | 5.706.545 |
| 6/6/2024 | 9,61 | 9,81 | +2,19% | 9,48 | 9,81 | 9,68 | 9,63 | 9,81 | 407 | 4.996.697 |
| 5/6/2024 | 9,78 | 9,60 | -4,76% | 9,50 | 9,83 | 9,61 | 9,51 | 9,60 | 493 | 7.844.446 |
| 4/6/2024 | 9,92 | 10,08 | 0,00% | 9,73 | 10,08 | 9,84 | 9,81 | 10,09 | 392 | 5.449.305 |
| 3/6/2024 | 9,63 | 10,08 | +4,89% | 9,62 | 10,08 | 9,85 | 9,99 | 10,08 | 469 | 6.254.154 |
| 31/5/2024 | 9,73 | 9,61 | -2,83% | 9,54 | 9,80 | 9,62 | 9,61 | 9,72 | 570 | 8.992.569 |
| 29/5/2024 | 9,84 | 9,89 | +1,33% | 9,69 | 9,91 | 9,79 | 9,82 | 9,89 | 518 | 7.130.405 |
| 28/5/2024 | 9,98 | 9,76 | -3,75% | 9,76 | 10,14 | 9,85 | 9,76 | 9,82 | 413 | 6.383.941 |
| 27/5/2024 | 10,07 | 10,14 | +1,81% | 9,72 | 10,14 | 9,85 | 9,97 | 10,14 | 454 | 8.127.709 |
| 24/5/2024 | 10,15 | 9,96 | -1,09% | 9,95 | 10,16 | 10,03 | 9,96 | 10,09 | 433 | 6.556.077 |
| 23/5/2024 | 10,13 | 10,07 | +0,30% | 9,98 | 10,19 | 10,07 | 10,07 | 10,10 | 331 | 5.638.071 |
| 22/5/2024 | 10,31 | 10,04 | -1,18% | 10,01 | 10,31 | 10,10 | 10,04 | 10,10 | 527 | 8.134.726 |
| 21/5/2024 | 10,33 | 10,16 | -0,39% | 10,16 | 10,38 | 10,26 | 10,16 | 10,32 | 415 | 6.784.143 |
| 20/5/2024 | 10,29 | 10,20 | -0,87% | 9,99 | 10,39 | 10,20 | 10,20 | 10,40 | 324 | 5.782.752 |
| 17/5/2024 | 10,22 | 10,29 | -0,19% | 10,05 | 10,29 | 10,14 | 10,10 | 10,29 | 539 | 4.935.658 |
| 16/5/2024 | 10,01 | 10,31 | +2,38% | 10,01 | 10,31 | 10,18 | 10,13 | 10,31 | 395 | 5.856.809 |
| 15/5/2024 | 9,90 | 10,07 | +2,76% | 9,80 | 10,09 | 9,98 | 9,90 | 10,07 | 344 | 5.165.016 |
| 14/5/2024 | 10,08 | 9,80 | -2,97% | 9,80 | 10,08 | 9,89 | 9,80 | 9,95 | 331 | 4.880.733 |
| 13/5/2024 | 10,13 | 10,10 | -2,70% | 9,87 | 10,15 | 9,98 | 9,93 | 10,10 | 331 | 5.701.034 |
| 10/5/2024 | 10,45 | 10,38 | +0,10% | 9,94 | 10,45 | 10,14 | 10,08 | 10,38 | 392 | 7.978.247 |
| 9/5/2024 | 9,30 | 10,37 | +12,23% | 9,30 | 10,49 | 9,99 | 10,37 | 10,49 | 850 | 13.284.591 |
| 8/5/2024 | 9,38 | 9,24 | -1,49% | 9,23 | 9,49 | 9,31 | 9,24 | 9,27 | 609 | 8.790.304 |
| 7/5/2024 | 9,52 | 9,38 | -1,88% | 9,35 | 9,70 | 9,46 | 9,38 | 9,39 | 758 | 10.262.668 |
| 6/5/2024 | 9,95 | 9,56 | -4,59% | 9,05 | 9,99 | 9,37 | 9,51 | 9,56 | 1.596 | 27.319.558 |
| 3/5/2024 | 10,37 | 10,02 | -3,09% | 9,87 | 10,45 | 10,03 | 9,99 | 10,02 | 664 | 10.933.827 |
| 2/5/2024 | 10,05 | 10,34 | +1,47% | 10,05 | 10,44 | 10,28 | 10,20 | 10,34 | 595 | 7.643.306 |
| 30/4/2024 | 10,30 | 10,19 | -1,36% | 10,04 | 10,30 | 10,15 | 10,04 | 10,19 | 315 | 5.991.903 |
| 29/4/2024 | 10,05 | 10,33 | +1,97% | 10,03 | 10,36 | 10,24 | 10,20 | 10,33 | 244 | 4.583.061 |
| 26/4/2024 | 10,00 | 10,13 | +2,32% | 10,00 | 10,25 | 10,14 | 10,06 | 10,13 | 263 | 5.024.837 |
| 25/4/2024 | 9,99 | 9,90 | -0,50% | 9,87 | 10,08 | 9,98 | 9,90 | 10,00 | 335 | 5.148.826 |
| 24/4/2024 | 9,90 | 9,95 | 0,00% | 9,83 | 10,14 | 10,04 | 9,95 | 10,00 | 371 | 6.064.529 |
| 23/4/2024 | 9,73 | 9,95 | +1,43% | 9,63 | 9,95 | 9,79 | 9,80 | 9,96 | 401 | 6.274.662 |
| 22/4/2024 | 9,80 | 9,81 | +0,10% | 9,65 | 9,83 | 9,73 | 9,73 | 9,85 | 340 | 6.232.563 |
| 19/4/2024 | 9,78 | 9,80 | +0,72% | 9,61 | 9,93 | 9,77 | 9,75 | 9,80 | 489 | 7.478.222 |