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.
VAMO3 - VAMOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,66 | 4,57 | -2,14% | 4,56 | 4,70 | 4,62 | 4,56 | 4,60 | 5.531 | 1.056.750.600 |
| 20/1/2025 | 4,56 | 4,67 | +0,65% | 4,52 | 4,74 | 4,66 | 4,67 | 4,68 | 5.883 | 1.539.250.600 |
| 17/1/2025 | 4,71 | 4,64 | -1,28% | 4,58 | 4,75 | 4,90 | 4,64 | 4,70 | 6.254 | 1.758.526.300 |
| 16/1/2025 | 4,81 | 4,70 | -3,49% | 4,63 | 4,83 | 4,70 | 4,70 | 4,74 | 6.703 | 2.209.690.200 |
| 15/1/2025 | 4,51 | 4,87 | +9,44% | 4,50 | 4,88 | 4,74 | 4,85 | 4,87 | 9.283 | 3.297.661.100 |
| 14/1/2025 | 4,39 | 4,45 | +1,60% | 4,33 | 4,52 | 4,41 | 4,44 | 4,45 | 5.217 | 1.937.570.600 |
| 13/1/2025 | 4,46 | 4,38 | -1,35% | 4,25 | 4,46 | 4,35 | 4,34 | 4,38 | 7.292 | 4.078.333.400 |
| 10/1/2025 | 4,58 | 4,44 | -3,06% | 4,43 | 4,59 | 4,48 | 4,43 | 4,46 | 7.140 | 1.666.087.400 |
| 9/1/2025 | 4,60 | 4,58 | -0,87% | 4,53 | 4,70 | 4,61 | 4,58 | 4,59 | 4.990 | 1.382.987.100 |
| 8/1/2025 | 4,74 | 4,62 | -2,74% | 4,49 | 4,74 | 4,59 | 4,62 | 4,64 | 11.229 | 2.803.879.200 |
| 7/1/2025 | 4,80 | 4,75 | -1,04% | 4,69 | 4,85 | 4,77 | 4,72 | 4,75 | 8.844 | 1.882.535.000 |
| 6/1/2025 | 4,66 | 4,80 | +4,80% | 4,65 | 4,89 | 4,79 | 4,77 | 4,80 | 7.081 | 2.482.968.900 |
| 3/1/2025 | 4,59 | 4,58 | -0,43% | 4,53 | 4,70 | 4,59 | 4,57 | 4,58 | 9.405 | 2.024.323.800 |
| 2/1/2025 | 4,78 | 4,60 | -3,16% | 4,48 | 4,78 | 4,59 | 4,60 | 4,61 | 12.567 | 3.645.939.600 |
| 30/12/2024 | 4,66 | 4,75 | +1,93% | 4,55 | 4,84 | 4,67 | 4,75 | 4,77 | 11.275 | 4.664.371.700 |
| 27/12/2024 | 5,06 | 4,66 | -7,17% | 4,64 | 5,13 | 4,79 | 4,66 | 4,70 | 10.185 | 5.684.809.500 |
| 26/12/2024 | 4,96 | 5,02 | 0,00% | 4,85 | 5,10 | 4,96 | 5,00 | 5,05 | 14.354 | 3.606.062.900 |
| 23/12/2024 | 4,78 | 5,02 | +0,40% | 4,77 | 5,08 | 4,89 | 4,98 | 5,02 | 16.944 | 6.204.870.700 |
| 20/12/2024 | 4,70 | 5,00 | +6,61% | 4,62 | 5,13 | 4,96 | 5,00 | 5,01 | 21.646 | 11.082.092.600 |
| 19/12/2024 | 4,39 | 4,69 | +16,67% | 4,37 | 4,69 | 4,52 | 4,67 | 4,69 | 18.272 | 5.740.757.900 |
| 18/12/2024 | 4,81 | 4,02 | -17,28% | 4,02 | 4,83 | 4,55 | 4,39 | 4,40 | 13.768 | 5.689.118.400 |
| 17/12/2024 | 4,93 | 4,86 | -1,82% | 4,83 | 5,14 | 4,93 | 4,86 | 4,90 | 24.386 | 9.547.066.200 |
| 16/12/2024 | 5,25 | 4,95 | -11,61% | 4,94 | 5,31 | 5,07 | 4,95 | 4,97 | 18.895 | 8.958.486.900 |
| 13/12/2024 | 5,89 | 5,60 | -5,08% | 5,44 | 5,89 | 5,64 | 5,60 | 5,61 | 23.298 | 10.256.591.800 |
| 12/12/2024 | 6,09 | 5,90 | -3,75% | 5,90 | 6,17 | 6,02 | 5,89 | 5,90 | 24.068 | 10.689.766.800 |
| 11/12/2024 | 5,95 | 6,13 | +3,20% | 5,80 | 6,39 | 6,07 | 6,13 | 6,14 | 16.806 | 8.466.042.200 |
| 10/12/2024 | 5,40 | 5,94 | +12,08% | 5,33 | 5,94 | 5,72 | 5,90 | 5,94 | 11.561 | 6.613.556.900 |
| 9/12/2024 | 5,35 | 5,30 | 0,00% | 5,28 | 5,50 | 5,37 | 5,29 | 5,30 | 10.958 | 3.050.625.100 |
| 6/12/2024 | 5,44 | 5,30 | -2,93% | 5,27 | 5,50 | 5,31 | 5,30 | 5,31 | 12.277 | 4.480.514.200 |
| 5/12/2024 | 5,37 | 5,46 | +3,02% | 5,37 | 5,66 | 5,49 | 5,46 | 5,51 | 10.126 | 4.490.725.900 |
| 4/12/2024 | 5,37 | 5,30 | -1,30% | 5,27 | 5,50 | 5,34 | 5,30 | 5,34 | 14.155 | 3.756.317.300 |
| 3/12/2024 | 5,45 | 5,37 | -0,56% | 5,36 | 5,56 | 5,43 | 5,36 | 5,37 | 17.295 | 4.043.337.400 |
| 2/12/2024 | 5,58 | 5,40 | -6,74% | 5,38 | 5,59 | 5,46 | 5,39 | 5,41 | 16.132 | 4.882.349.400 |
| 29/11/2024 | 5,75 | 5,79 | +0,35% | 5,56 | 5,86 | 5,68 | 5,79 | 5,80 | 24.232 | 8.393.898.500 |
| 28/11/2024 | 6,04 | 5,77 | -5,41% | 5,61 | 6,12 | 5,75 | 5,75 | 5,77 | 24.891 | 9.569.312.500 |
| 27/11/2024 | 6,48 | 6,10 | -3,94% | 6,08 | 6,52 | 6,19 | 6,10 | 6,12 | 14.857 | 6.417.192.400 |
| 26/11/2024 | 6,12 | 6,35 | +3,93% | 6,04 | 6,45 | 6,30 | 6,35 | 6,41 | 14.870 | 6.066.076.100 |
| 25/11/2024 | 6,10 | 6,11 | +0,16% | 5,83 | 6,19 | 6,01 | 6,10 | 6,14 | 15.738 | 4.840.670.000 |
| 22/11/2024 | 6,23 | 6,10 | -0,65% | 5,93 | 6,30 | 6,05 | 6,09 | 6,10 | 8.991 | 5.413.628.300 |
| 21/11/2024 | 5,75 | 6,14 | +5,14% | 5,65 | 6,14 | 5,92 | 6,06 | 6,14 | 12.689 | 4.878.721.700 |
| 19/11/2024 | 5,58 | 5,84 | +4,66% | 5,50 | 5,86 | 5,72 | 5,84 | 5,85 | 8.760 | 3.169.773.800 |
| 18/11/2024 | 5,54 | 5,58 | +0,90% | 5,45 | 5,70 | 5,58 | 5,58 | 5,59 | 12.418 | 3.458.315.000 |
| 14/11/2024 | 5,59 | 5,53 | -1,25% | 5,47 | 5,68 | 5,53 | 5,51 | 5,53 | 6.912 | 15.529.594.100 |
| 13/11/2024 | 5,66 | 5,60 | -1,23% | 5,56 | 5,87 | 5,64 | 5,59 | 5,60 | 11.994 | 5.362.290.400 |
| 12/11/2024 | 5,65 | 5,67 | -0,53% | 5,51 | 5,88 | 5,64 | 5,66 | 5,67 | 13.444 | 6.346.911.300 |
| 11/11/2024 | 5,66 | 5,70 | -0,18% | 5,57 | 5,72 | 5,66 | 5,68 | 5,71 | 9.732 | 3.956.024.300 |
| 8/11/2024 | 5,77 | 5,71 | -1,89% | 5,59 | 5,77 | 5,65 | 5,68 | 5,71 | 12.846 | 5.689.865.200 |
| 7/11/2024 | 6,12 | 5,82 | -4,75% | 5,78 | 6,27 | 5,91 | 5,82 | 5,83 | 12.604 | 4.385.159.700 |
| 6/11/2024 | 5,98 | 6,11 | -0,65% | 5,86 | 6,19 | 6,05 | 6,10 | 6,12 | 14.923 | 4.939.243.100 |
| 5/11/2024 | 6,17 | 6,15 | -0,32% | 6,00 | 6,27 | 6,14 | 6,14 | 6,15 | 7.535 | 3.284.102.500 |
| 4/11/2024 | 5,89 | 6,17 | +6,93% | 5,86 | 6,22 | 6,08 | 6,15 | 6,17 | 9.957 | 3.830.325.300 |
| 1/11/2024 | 6,29 | 5,77 | -8,27% | 5,72 | 6,30 | 5,92 | 5,76 | 5,77 | 10.173 | 4.355.829.600 |
| 31/10/2024 | 6,38 | 6,29 | -1,41% | 6,28 | 6,54 | 6,37 | 6,28 | 6,29 | 10.549 | 4.620.903.200 |
| 30/10/2024 | 6,25 | 6,38 | +2,08% | 6,21 | 6,44 | 6,36 | 6,38 | 6,39 | 10.207 | 4.891.977.700 |
| 29/10/2024 | 6,28 | 6,25 | -0,48% | 6,20 | 6,36 | 6,26 | 6,25 | 6,26 | 9.442 | 3.740.706.300 |
| 28/10/2024 | 6,39 | 6,28 | -0,63% | 6,26 | 6,39 | 6,29 | 6,28 | 6,30 | 9.218 | 3.752.899.200 |
| 25/10/2024 | 6,39 | 6,32 | -1,10% | 6,20 | 6,44 | 6,27 | 6,29 | 6,32 | 8.321 | 3.494.095.300 |
| 24/10/2024 | 6,26 | 6,39 | +1,75% | 6,12 | 6,45 | 6,32 | 6,39 | 6,40 | 14.286 | 6.411.673.100 |
| 23/10/2024 | 6,16 | 6,28 | +0,80% | 6,16 | 6,49 | 6,32 | 6,28 | 6,29 | 18.851 | 9.737.050.600 |
| 22/10/2024 | 5,96 | 6,23 | +2,98% | 5,94 | 6,27 | 6,13 | 6,22 | 6,23 | 15.182 | 6.693.355.500 |
| 21/10/2024 | 5,80 | 6,05 | +4,13% | 5,78 | 6,05 | 5,96 | 6,04 | 6,05 | 11.853 | 4.885.553.800 |
| 18/10/2024 | 5,81 | 5,81 | +0,52% | 5,66 | 5,89 | 5,74 | 5,80 | 5,81 | 11.028 | 5.451.529.600 |
| 17/10/2024 | 5,79 | 5,78 | -1,87% | 5,67 | 5,86 | 5,77 | 5,78 | 5,79 | 13.572 | 4.216.937.200 |
| 16/10/2024 | 5,72 | 5,89 | +3,88% | 5,58 | 5,89 | 5,79 | 5,83 | 5,89 | 12.390 | 6.116.355.900 |
| 15/10/2024 | 5,66 | 5,67 | +0,18% | 5,60 | 5,79 | 5,69 | 5,67 | 5,68 | 7.819 | 3.373.331.300 |
| 14/10/2024 | 5,60 | 5,66 | +1,07% | 5,46 | 5,77 | 5,61 | 5,65 | 5,67 | 13.183 | 6.235.867.800 |
| 11/10/2024 | 5,51 | 5,60 | +1,63% | 5,38 | 5,60 | 5,55 | 5,59 | 5,60 | 8.592 | 6.664.175.000 |
| 10/10/2024 | 5,55 | 5,51 | -0,72% | 5,44 | 5,64 | 5,53 | 5,51 | 5,55 | 11.279 | 4.159.519.800 |
| 9/10/2024 | 5,65 | 5,55 | -2,29% | 5,52 | 5,67 | 5,57 | 5,55 | 5,57 | 12.599 | 5.972.532.400 |
| 8/10/2024 | 5,65 | 5,68 | +0,35% | 5,58 | 5,69 | 5,64 | 5,66 | 5,68 | 13.896 | 5.672.728.300 |
| 7/10/2024 | 5,72 | 5,66 | +0,35% | 5,63 | 5,86 | 5,72 | 5,66 | 5,69 | 13.695 | 7.173.984.400 |
| 4/10/2024 | 5,72 | 5,64 | -2,25% | 5,55 | 5,73 | 5,61 | 5,64 | 5,65 | 17.977 | 9.492.303.700 |
| 3/10/2024 | 6,00 | 5,77 | -4,31% | 5,41 | 6,01 | 5,61 | 5,76 | 5,77 | 35.039 | 27.170.461.300 |
| 2/10/2024 | 6,53 | 6,03 | -6,66% | 6,02 | 6,61 | 6,22 | 6,03 | 6,04 | 22.034 | 13.180.391.000 |
| 1/10/2024 | 6,61 | 6,46 | -2,27% | 6,40 | 6,71 | 6,49 | 6,45 | 6,46 | 14.204 | 16.149.852.700 |
| 30/9/2024 | 6,80 | 6,61 | +0,30% | 6,57 | 6,87 | 6,70 | 6,61 | 6,62 | 20.154 | 12.454.554.100 |
| 26/9/2024 | 6,52 | 6,59 | +1,70% | 6,44 | 6,60 | 6,54 | 6,58 | 6,60 | 10.513 | 3.234.767.000 |
| 25/9/2024 | 6,59 | 6,48 | -1,52% | 6,43 | 6,66 | 6,50 | 6,47 | 6,49 | 10.036 | 4.036.322.800 |
| 24/9/2024 | 6,74 | 6,58 | -0,30% | 6,54 | 6,76 | 6,61 | 6,57 | 6,59 | 16.072 | 4.388.749.300 |
| 23/9/2024 | 6,56 | 6,60 | +0,46% | 6,42 | 6,64 | 6,54 | 6,60 | 6,61 | 16.512 | 5.033.206.700 |
| 20/9/2024 | 6,89 | 6,57 | -4,64% | 6,46 | 6,90 | 6,61 | 6,56 | 6,57 | 16.635 | 6.866.252.200 |
| 19/9/2024 | 7,21 | 6,89 | -3,77% | 6,89 | 7,25 | 7,00 | 6,89 | 6,90 | 13.957 | 6.943.390.700 |
| 18/9/2024 | 7,31 | 7,16 | -2,85% | 7,11 | 7,50 | 7,27 | 7,13 | 7,16 | 13.316 | 7.499.548.900 |
| 17/9/2024 | 7,33 | 7,37 | +0,55% | 7,22 | 7,40 | 7,34 | 7,36 | 7,37 | 10.747 | 4.170.791.700 |
| 16/9/2024 | 7,34 | 7,33 | +0,14% | 7,27 | 7,42 | 7,35 | 7,32 | 7,33 | 7.962 | 3.108.858.000 |
| 13/9/2024 | 7,22 | 7,32 | +1,67% | 7,20 | 7,54 | 7,39 | 7,32 | 7,33 | 11.830 | 7.527.595.900 |
| 12/9/2024 | 7,32 | 7,20 | -1,64% | 7,17 | 7,37 | 7,26 | 7,20 | 7,22 | 9.950 | 7.022.637.600 |
| 11/9/2024 | 7,43 | 7,32 | -0,95% | 7,24 | 7,45 | 7,30 | 7,32 | 7,33 | 10.439 | 6.543.134.000 |
| 10/9/2024 | 7,42 | 7,39 | -0,54% | 7,36 | 7,52 | 7,41 | 7,38 | 7,39 | 9.281 | 5.074.959.200 |
| 9/9/2024 | 7,41 | 7,43 | +0,13% | 7,39 | 7,54 | 7,45 | 7,43 | 7,44 | 9.715 | 4.158.020.200 |
| 6/9/2024 | 7,68 | 7,42 | -3,39% | 7,39 | 7,77 | 7,50 | 7,42 | 7,44 | 8.019 | 4.136.541.000 |
| 5/9/2024 | 7,62 | 7,68 | +0,79% | 7,53 | 7,78 | 7,66 | 7,66 | 7,68 | 9.259 | 3.134.913.100 |
| 4/9/2024 | 7,64 | 7,62 | +0,66% | 7,62 | 7,91 | 7,73 | 7,62 | 7,64 | 13.264 | 5.379.951.100 |
| 3/9/2024 | 7,55 | 7,57 | +0,66% | 7,54 | 7,68 | 7,61 | 7,57 | 7,60 | 9.061 | 5.379.610.100 |
| 2/9/2024 | 7,55 | 7,52 | -1,05% | 7,44 | 7,60 | 7,51 | 7,51 | 7,52 | 10.309 | 4.241.008.700 |
| 30/8/2024 | 7,61 | 7,60 | -0,78% | 7,53 | 7,75 | 7,63 | 7,60 | 7,61 | 10.037 | 5.218.593.200 |
| 29/8/2024 | 7,90 | 7,66 | -3,53% | 7,63 | 7,90 | 7,70 | 7,65 | 7,66 | 13.279 | 6.216.968.600 |
| 28/8/2024 | 8,11 | 7,94 | -2,22% | 7,86 | 8,11 | 7,92 | 7,93 | 7,94 | 23.604 | 6.061.461.400 |
| 27/8/2024 | 8,24 | 8,12 | -2,17% | 8,11 | 8,37 | 8,19 | 8,11 | 8,13 | 7.761 | 3.465.081.000 |
| 26/8/2024 | 8,30 | 8,30 | +0,85% | 8,10 | 8,34 | 8,24 | 8,29 | 8,30 | 10.472 | 3.778.349.300 |
| 23/8/2024 | 8,04 | 8,23 | +3,26% | 7,94 | 8,35 | 8,20 | 8,23 | 8,24 | 9.907 | 4.933.518.500 |
| 22/8/2024 | 8,29 | 7,97 | -4,32% | 7,94 | 8,39 | 8,03 | 7,97 | 7,98 | 12.598 | 5.619.141.200 |
| 21/8/2024 | 8,48 | 8,33 | -1,77% | 8,20 | 8,60 | 8,34 | 8,32 | 8,34 | 14.222 | 5.953.450.400 |
| 20/8/2024 | 8,69 | 8,48 | -3,42% | 8,43 | 8,78 | 8,51 | 8,48 | 8,49 | 12.653 | 5.573.983.400 |
| 19/8/2024 | 8,36 | 8,78 | +6,30% | 8,29 | 8,84 | 8,62 | 8,78 | 8,79 | 17.432 | 5.757.283.200 |
| 16/8/2024 | 8,34 | 8,26 | +0,12% | 8,22 | 8,43 | 8,28 | 8,26 | 8,27 | 9.514 | 3.420.168.000 |
| 15/8/2024 | 8,35 | 8,25 | -0,84% | 8,23 | 8,47 | 8,33 | 8,24 | 8,25 | 6.471 | 4.271.697.800 |
| 14/8/2024 | 8,50 | 8,32 | -1,30% | 8,17 | 8,56 | 8,32 | 8,32 | 8,35 | 6.989 | 6.147.905.400 |
| 13/8/2024 | 8,45 | 8,43 | +0,96% | 8,36 | 8,54 | 8,44 | 8,43 | 8,44 | 4.974 | 6.548.399.200 |
| 12/8/2024 | 8,59 | 8,35 | -1,53% | 8,29 | 8,67 | 8,42 | 8,35 | 8,36 | 1.340 | 6.059.849.800 |
| 9/8/2024 | 8,38 | 8,48 | +1,92% | 8,22 | 8,62 | 8,43 | 8,48 | 8,50 | 7.094 | 6.329.741.500 |
| 8/8/2024 | 8,36 | 8,32 | 0,00% | 8,19 | 8,50 | 8,34 | 8,32 | 8,33 | 5.943 | 6.381.473.400 |
| 7/8/2024 | 8,21 | 8,32 | +3,10% | 8,10 | 8,36 | 8,23 | 8,32 | 8,33 | 1.478 | 11.296.023.000 |
| 6/8/2024 | 8,74 | 8,07 | -10,03% | 8,07 | 8,80 | 8,24 | 8,07 | 8,09 | 7.754 | 26.094.935.200 |
| 5/8/2024 | 8,59 | 8,97 | -0,44% | 8,52 | 9,05 | 8,86 | 8,92 | 8,97 | 5.268 | 13.911.504.400 |
| 2/8/2024 | 8,55 | 9,01 | +6,38% | 8,55 | 9,01 | 8,80 | 9,00 | 9,02 | 7.950 | 13.828.293.200 |
| 1/8/2024 | 8,60 | 8,47 | -1,85% | 8,38 | 8,82 | 8,56 | 8,47 | 8,48 | 1.676 | 7.988.283.700 |
| 31/7/2024 | 8,39 | 8,63 | +3,23% | 8,27 | 8,67 | 8,49 | 8,63 | 8,64 | 1.437 | 6.408.466.300 |
| 30/7/2024 | 8,50 | 8,36 | -2,22% | 8,26 | 8,52 | 8,33 | 8,35 | 8,36 | 9.400 | 6.820.396.300 |
| 29/7/2024 | 8,98 | 8,55 | -4,36% | 8,53 | 9,04 | 8,64 | 8,55 | 8,58 | 9.654 | 5.553.754.700 |
| 26/7/2024 | 8,80 | 8,94 | +2,88% | 8,64 | 8,94 | 8,81 | 8,93 | 8,95 | 8.495 | 3.630.961.300 |
| 25/7/2024 | 8,95 | 8,69 | -3,55% | 8,68 | 9,01 | 8,78 | 8,69 | 8,72 | 6.286 | 5.209.043.700 |
| 24/7/2024 | 8,83 | 9,01 | +1,24% | 8,70 | 9,13 | 8,98 | 9,01 | 9,04 | 5.020 | 7.311.892.300 |
| 23/7/2024 | 8,97 | 8,90 | -1,22% | 8,76 | 9,00 | 8,88 | 8,89 | 8,90 | 2.464 | 4.363.273.300 |
| 22/7/2024 | 8,93 | 9,01 | +0,33% | 8,74 | 9,10 | 8,97 | 9,00 | 9,02 | 3.863 | 4.719.910.200 |
| 19/7/2024 | 8,76 | 8,98 | +2,39% | 8,76 | 9,08 | 8,97 | 8,99 | 8,98 | 50 | 6.219.221.400 |
| 18/7/2024 | 9,22 | 8,77 | -5,50% | 8,65 | 9,22 | 8,83 | 8,75 | 8,77 | 1.096 | 8.948.419.100 |
| 17/7/2024 | 9,28 | 9,28 | 0,00% | 9,15 | 9,35 | 9,27 | 9,28 | 9,29 | 3.635 | 6.146.040.400 |
| 16/7/2024 | 9,26 | 9,28 | 0,00% | 9,24 | 9,43 | 9,30 | 9,27 | 9,29 | 6.018 | 6.684.780.800 |
| 15/7/2024 | 9,11 | 9,28 | +1,42% | 9,09 | 9,31 | 9,22 | 9,28 | 9,19 | 9.541 | 5.070.914.400 |
| 12/7/2024 | 9,39 | 9,15 | -2,56% | 9,06 | 9,39 | 9,15 | 9,13 | 9,15 | 3.631 | 9.115.998.300 |
| 11/7/2024 | 9,44 | 9,39 | +1,62% | 9,31 | 9,55 | 9,44 | 9,38 | 9,39 | 2.874 | 8.144.318.400 |
| 10/7/2024 | 9,46 | 9,24 | +1,99% | 9,16 | 9,59 | 9,32 | 9,23 | 9,25 | 1.786 | 11.607.263.700 |
| 9/7/2024 | 8,91 | 9,06 | +1,68% | 8,78 | 9,08 | 8,93 | 9,06 | 9,07 | 2.471 | 5.798.652.200 |
| 8/7/2024 | 8,98 | 8,91 | -1,00% | 8,78 | 9,01 | 8,88 | 8,89 | 8,91 | 4.944 | 6.867.457.500 |
| 5/7/2024 | 8,75 | 9,00 | +2,86% | 8,59 | 9,01 | 8,84 | 8,98 | 9,00 | 4.610 | 6.970.466.000 |
| 4/7/2024 | 8,30 | 8,75 | +8,43% | 8,30 | 8,88 | 8,61 | 8,74 | 8,76 | 9.000 | 14.556.774.000 |
| 3/7/2024 | 7,63 | 8,07 | +7,03% | 7,63 | 8,08 | 7,94 | 8,06 | 8,08 | 3.404 | 5.593.754.200 |
| 2/7/2024 | 7,61 | 7,54 | -1,05% | 7,50 | 7,65 | 7,55 | 7,51 | 7,54 | 8.947 | 3.157.107.000 |
| 1/7/2024 | 7,56 | 7,62 | +0,66% | 7,47 | 7,68 | 7,61 | 7,60 | 7,62 | 9.160 | 2.816.203.800 |
| 28/6/2024 | 7,69 | 7,57 | -2,20% | 7,38 | 7,74 | 7,52 | 7,52 | 7,57 | 1.184 | 4.174.304.400 |
| 27/6/2024 | 7,72 | 7,74 | +0,39% | 7,50 | 7,80 | 7,65 | 7,74 | 7,75 | 5.242 | 5.241.618.300 |
| 26/6/2024 | 7,45 | 7,71 | +1,85% | 7,37 | 7,74 | 7,59 | 7,67 | 7,72 | 2.276 | 3.174.913.100 |
| 25/6/2024 | 7,77 | 7,57 | -3,32% | 7,54 | 7,81 | 7,62 | 7,57 | 7,58 | 428 | 4.064.731.800 |
| 24/6/2024 | 7,51 | 7,83 | +4,40% | 7,46 | 7,83 | 7,71 | 7,81 | 7,83 | 1.129 | 5.477.995.400 |
| 21/6/2024 | 7,33 | 7,50 | +1,35% | 7,21 | 7,59 | 7,46 | 7,49 | 7,51 | 9.313 | 5.194.349.300 |
| 20/6/2024 | 7,40 | 7,40 | +1,65% | 7,26 | 7,65 | 7,43 | 7,38 | 7,40 | 4.804 | 5.613.938.200 |
| 19/6/2024 | 7,05 | 7,28 | +2,39% | 6,96 | 7,28 | 7,11 | 7,25 | 7,29 | 5.438 | 1.788.795.600 |
| 18/6/2024 | 7,06 | 7,11 | +0,71% | 7,01 | 7,18 | 7,09 | 7,09 | 7,12 | 1.073 | 2.200.130.500 |
| 17/6/2024 | 7,27 | 7,06 | -3,42% | 7,06 | 7,29 | 7,13 | 7,06 | 7,08 | 9.348 | 2.849.954.900 |
| 14/6/2024 | 6,91 | 7,31 | +5,94% | 6,91 | 7,32 | 7,13 | 7,30 | 7,31 | 325 | 4.806.005.200 |
| 13/6/2024 | 7,23 | 6,90 | -4,43% | 6,89 | 7,25 | 6,97 | 6,90 | 6,91 | 821 | 6.472.674.600 |
| 12/6/2024 | 7,71 | 7,22 | -4,24% | 7,21 | 7,77 | 7,40 | 7,22 | 7,25 | 3.521 | 4.418.019.200 |
| 11/6/2024 | 7,63 | 7,54 | -0,53% | 7,50 | 7,69 | 7,56 | 7,54 | 7,55 | 123 | 3.333.092.400 |
| 10/6/2024 | 7,60 | 7,58 | -1,30% | 7,43 | 7,65 | 7,53 | 7,53 | 7,52 | 2.240 | 5.620.020.700 |
| 7/6/2024 | 7,54 | 7,68 | -0,78% | 7,50 | 7,71 | 7,60 | 7,65 | 7,54 | 1.461 | 5.382.366.600 |
| 6/6/2024 | 7,64 | 7,74 | +1,71% | 7,59 | 7,81 | 7,69 | 7,71 | 7,75 | 5.953 | 6.451.784.000 |
| 5/6/2024 | 7,77 | 7,61 | -2,56% | 7,50 | 7,92 | 7,65 | 7,61 | 7,62 | 7.546 | 6.975.594.400 |
| 4/6/2024 | 8,09 | 7,81 | -3,58% | 7,67 | 8,09 | 7,79 | 7,80 | 7,81 | 7.734 | 7.731.849.100 |
| 3/6/2024 | 8,15 | 8,10 | -0,12% | 8,07 | 8,37 | 8,19 | 8,10 | 8,11 | 1.172 | 3.849.113.800 |
| 31/5/2024 | 8,25 | 8,11 | -1,58% | 7,98 | 8,33 | 8,08 | 8,10 | 8,11 | 3.097 | 5.314.603.200 |
| 29/5/2024 | 8,22 | 8,24 | -0,12% | 8,19 | 8,43 | 8,32 | 8,24 | 8,26 | 9.306 | 4.774.590.400 |
| 28/5/2024 | 8,30 | 8,25 | +1,10% | 8,14 | 8,59 | 8,36 | 8,24 | 8,25 | 6.700 | 4.533.940.300 |
| 27/5/2024 | 8,20 | 8,16 | 0,00% | 8,04 | 8,20 | 8,11 | 8,13 | 8,17 | 7.191 | 2.161.469.100 |
| 24/5/2024 | 8,36 | 8,16 | -1,69% | 8,16 | 8,37 | 8,23 | 8,15 | 8,22 | 8.759 | 4.738.340.500 |
| 23/5/2024 | 8,28 | 8,30 | +0,24% | 8,06 | 8,37 | 8,21 | 8,28 | 8,31 | 2.053 | 5.859.751.700 |
| 22/5/2024 | 8,25 | 8,28 | -0,84% | 8,18 | 8,41 | 8,28 | 8,26 | 8,28 | 9.249 | 4.112.864.500 |
| 21/5/2024 | 8,71 | 8,35 | -4,24% | 8,35 | 8,77 | 8,50 | 8,35 | 8,38 | 1.393 | 5.407.636.700 |
| 20/5/2024 | 8,49 | 8,72 | +2,35% | 8,43 | 8,80 | 8,67 | 8,72 | 8,74 | 1.180 | 4.091.700.200 |
| 17/5/2024 | 8,41 | 8,52 | +1,19% | 8,34 | 8,57 | 8,46 | 8,51 | 8,56 | 8.351 | 4.788.955.500 |
| 16/5/2024 | 8,15 | 8,42 | +4,21% | 8,04 | 8,43 | 8,26 | 8,41 | 8,42 | 1.576 | 4.505.710.300 |
| 15/5/2024 | 7,94 | 8,08 | +1,89% | 7,91 | 8,16 | 8,05 | 8,07 | 8,09 | 629 | 3.941.989.100 |
| 14/5/2024 | 8,01 | 7,93 | -1,25% | 7,88 | 8,12 | 7,97 | 7,93 | 7,94 | 1.943 | 4.611.450.900 |
| 13/5/2024 | 8,10 | 8,03 | -0,25% | 7,94 | 8,16 | 8,03 | 8,03 | 8,04 | 750 | 3.504.070.200 |
| 10/5/2024 | 8,14 | 8,05 | -0,62% | 7,93 | 8,30 | 8,09 | 8,04 | 8,06 | 9.314 | 4.635.692.100 |
| 9/5/2024 | 8,01 | 8,10 | -1,58% | 7,92 | 8,14 | 8,00 | 8,09 | 8,11 | 9.285 | 5.531.335.200 |
| 8/5/2024 | 8,10 | 8,23 | 0,00% | 8,01 | 8,30 | 8,19 | 8,22 | 8,23 | 223 | 6.006.430.000 |
| 7/5/2024 | 7,84 | 8,23 | +13,05% | 7,60 | 8,41 | 8,07 | 8,23 | 8,24 | 7.428 | 23.112.850.800 |
| 6/5/2024 | 7,46 | 7,28 | -2,67% | 7,23 | 7,51 | 7,33 | 7,28 | 7,33 | 2.305 | 6.417.922.000 |
| 3/5/2024 | 7,47 | 7,48 | +3,74% | 7,31 | 7,60 | 7,46 | 7,43 | 7,48 | 1.989 | 7.730.429.400 |
| 2/5/2024 | 7,29 | 7,21 | +1,41% | 7,07 | 7,30 | 7,16 | 7,21 | 7,22 | 4.865 | 6.222.655.800 |
| 30/4/2024 | 7,39 | 7,11 | -4,56% | 7,09 | 7,43 | 7,18 | 7,10 | 7,11 | 4.447 | 6.016.712.500 |
| 29/4/2024 | 7,25 | 7,45 | +2,76% | 7,25 | 7,48 | 7,42 | 7,44 | 7,45 | 8.858 | 8.982.046.900 |
| 26/4/2024 | 6,97 | 7,25 | +5,07% | 6,93 | 7,28 | 7,16 | 7,23 | 7,26 | 7.876 | 7.390.736.000 |
| 25/4/2024 | 6,99 | 6,90 | -1,43% | 6,73 | 6,99 | 6,86 | 6,89 | 6,90 | 4.867 | 7.131.316.700 |
| 24/4/2024 | 7,28 | 7,00 | -4,11% | 7,00 | 7,29 | 7,10 | 7,00 | 7,02 | 8.037 | 7.392.779.800 |
| 23/4/2024 | 7,23 | 7,30 | +0,41% | 7,13 | 7,35 | 7,25 | 7,29 | 7,30 | 9.674 | 3.917.833.200 |
| 22/4/2024 | 7,37 | 7,27 | -1,62% | 7,23 | 7,37 | 7,27 | 7,27 | 7,28 | 1.861 | 4.407.949.800 |
| 19/4/2024 | 7,42 | 7,39 | -0,54% | 7,34 | 7,53 | 7,40 | 7,37 | 7,39 | 4.165 | 6.480.488.800 |
| 18/4/2024 | 7,69 | 7,43 | -3,00% | 7,25 | 7,74 | 7,42 | 7,43 | 7,47 | 1.132 | 7.835.368.600 |
| 17/4/2024 | 7,55 | 7,66 | +2,54% | 7,51 | 7,74 | 7,65 | 7,65 | 7,67 | 6.719 | 7.451.453.100 |
| 16/4/2024 | 7,41 | 7,47 | -1,45% | 7,36 | 7,62 | 7,50 | 7,47 | 7,53 | 7.475 | 6.960.479.100 |
| 15/4/2024 | 8,12 | 7,58 | -6,42% | 7,50 | 8,14 | 7,65 | 7,57 | 7,58 | 3.820 | 8.230.213.200 |
| 12/4/2024 | 8,22 | 8,10 | -1,82% | 8,04 | 8,33 | 8,15 | 8,09 | 8,10 | 2.313 | 7.558.326.800 |
| 11/4/2024 | 8,39 | 8,25 | -1,67% | 8,22 | 8,64 | 8,37 | 8,24 | 8,26 | 7.646 | 6.828.943.100 |
| 10/4/2024 | 8,59 | 8,39 | -3,23% | 8,24 | 8,59 | 8,35 | 8,38 | 8,39 | 5.573 | 5.669.134.200 |
| 9/4/2024 | 8,27 | 8,67 | +5,47% | 8,27 | 8,71 | 8,58 | 8,67 | 8,68 | 2.560 | 5.376.867.300 |
| 8/4/2024 | 8,04 | 8,22 | +2,75% | 8,01 | 8,33 | 8,22 | 8,21 | 8,23 | 9.270 | 5.222.160.500 |
| 5/4/2024 | 8,08 | 8,00 | -1,11% | 7,98 | 8,14 | 8,02 | 8,00 | 8,02 | 8.689 | 4.139.960.700 |
| 4/4/2024 | 8,08 | 8,09 | +0,75% | 8,05 | 8,33 | 8,17 | 8,09 | 8,10 | 2.697 | 4.853.961.700 |
| 3/4/2024 | 8,05 | 8,03 | -0,37% | 7,80 | 8,10 | 7,95 | 8,02 | 8,06 | 3.535 | 10.853.088.900 |
| 2/4/2024 | 8,30 | 8,06 | -2,66% | 8,03 | 8,32 | 8,11 | 8,05 | 8,07 | 1.611 | 4.428.580.000 |
| 1/4/2024 | 8,40 | 8,28 | -0,84% | 8,16 | 8,52 | 8,30 | 8,28 | 8,29 | 5 | 6.046.251.800 |
| 28/3/2024 | 8,23 | 8,35 | +1,09% | 8,11 | 8,42 | 8,30 | 8,33 | 8,35 | 9.582 | 3.743.351.200 |
| 27/3/2024 | 8,68 | 8,26 | -4,40% | 8,18 | 8,68 | 8,36 | 8,25 | 8,26 | 7.049 | 13.370.897.100 |
| 26/3/2024 | 8,46 | 8,64 | +2,13% | 8,40 | 8,78 | 8,64 | 8,62 | 8,64 | 9.047 | 13.874.931.900 |
| 25/3/2024 | 8,55 | 8,46 | -1,05% | 8,39 | 8,65 | 8,48 | 8,46 | 8,47 | 8.100 | 5.204.057.900 |
| 22/3/2024 | 8,87 | 8,55 | -4,15% | 8,55 | 8,97 | 8,74 | 8,55 | 8,64 | 1.153 | 8.656.977.500 |
| 21/3/2024 | 8,85 | 8,92 | +0,45% | 8,77 | 9,01 | 8,92 | 8,92 | 8,95 | 3.906 | 9.633.042.600 |
| 20/3/2024 | 8,33 | 8,88 | +7,12% | 8,25 | 8,96 | 8,70 | 8,88 | 8,93 | 8.838 | 9.382.085.600 |
| 19/3/2024 | 8,30 | 8,29 | -1,07% | 7,99 | 8,63 | 8,35 | 8,29 | 8,35 | 2.402 | 10.824.209.800 |
| 18/3/2024 | 8,35 | 8,38 | +1,21% | 8,27 | 8,58 | 8,40 | 8,38 | 8,40 | 992 | 5.100.279.700 |
| 15/3/2024 | 8,60 | 8,28 | -3,72% | 8,27 | 8,70 | 8,35 | 8,28 | 8,31 | 415 | 7.191.892.400 |
| 14/3/2024 | 8,82 | 8,60 | -2,49% | 8,52 | 8,87 | 8,62 | 8,59 | 8,60 | 3.499 | 5.004.152.100 |
| 13/3/2024 | 8,56 | 8,82 | +2,32% | 8,48 | 8,96 | 8,76 | 8,82 | 8,85 | 3.915 | 4.502.444.300 |
| 12/3/2024 | 8,46 | 8,62 | +2,50% | 8,45 | 8,74 | 8,60 | 8,60 | 8,63 | 5.661 | 5.568.209.200 |
| 11/3/2024 | 8,17 | 8,41 | +2,56% | 8,14 | 8,43 | 8,28 | 8,38 | 8,41 | 6.084 | 3.351.661.700 |
| 8/3/2024 | 8,31 | 8,20 | -1,91% | 8,18 | 8,48 | 8,27 | 0,00 | 0,00 | 885 | 4.939.110.900 |
| 7/3/2024 | 8,45 | 8,36 | -1,07% | 8,25 | 8,48 | 8,38 | 8,36 | 8,37 | 7.128 | 2.553.487.600 |
| 6/3/2024 | 8,63 | 8,45 | -1,40% | 8,39 | 8,73 | 8,51 | 8,42 | 8,45 | 8.114 | 3.740.086.600 |
| 5/3/2024 | 8,42 | 8,57 | +2,02% | 8,42 | 8,85 | 8,64 | 8,57 | 8,59 | 1.297 | 3.782.742.100 |
| 4/3/2024 | 8,74 | 8,40 | -4,00% | 8,36 | 8,78 | 8,45 | 8,40 | 8,42 | 838 | 4.945.098.400 |
| 1/3/2024 | 8,73 | 8,75 | +0,23% | 8,70 | 8,90 | 8,79 | 8,75 | 8,76 | 6.832 | 2.656.295.700 |
| 29/2/2024 | 8,72 | 8,73 | -0,57% | 8,59 | 8,79 | 8,70 | 8,73 | 8,76 | 6.624 | 3.466.129.900 |
| 28/2/2024 | 9,10 | 8,78 | -4,36% | 8,75 | 9,14 | 8,85 | 8,77 | 8,79 | 9.681 | 4.045.093.700 |
| 27/2/2024 | 8,87 | 9,18 | +4,08% | 8,87 | 9,26 | 9,09 | 9,17 | 9,19 | 4.357 | 6.399.477.900 |
| 26/2/2024 | 8,69 | 8,82 | +1,26% | 8,61 | 8,83 | 8,76 | 8,77 | 8,82 | 9.415 | 5.840.278.700 |
| 23/2/2024 | 8,73 | 8,71 | -0,23% | 8,57 | 8,73 | 8,66 | 0,00 | 0,00 | 476 | 5.228.795.200 |
| 22/2/2024 | 8,57 | 8,73 | +1,87% | 8,45 | 8,73 | 8,60 | 8,68 | 8,73 | 7.142 | 7.979.482.400 |
| 21/2/2024 | 8,51 | 8,57 | +0,35% | 8,22 | 8,57 | 8,42 | 8,55 | 8,57 | 6.158 | 6.734.653.300 |
| 20/2/2024 | 8,06 | 8,54 | +5,43% | 7,91 | 8,54 | 8,33 | 8,50 | 8,54 | 4.767 | 6.791.241.900 |
| 19/2/2024 | 8,22 | 8,10 | -2,06% | 7,95 | 8,24 | 8,02 | 8,09 | 8,10 | 3.777 | 4.363.557.200 |
| 16/2/2024 | 7,98 | 8,27 | +4,03% | 7,84 | 8,27 | 8,03 | 8,18 | 8,27 | 804 | 6.492.337.300 |
| 15/2/2024 | 7,96 | 7,95 | +0,76% | 7,80 | 8,06 | 7,93 | 7,94 | 7,96 | 2.632 | 5.196.449.700 |
| 14/2/2024 | 7,90 | 7,89 | -0,75% | 7,76 | 7,96 | 7,82 | 7,87 | 7,89 | 350 | 3.225.619.300 |
| 9/2/2024 | 8,05 | 7,95 | -1,24% | 7,89 | 8,18 | 8,00 | 0,00 | 0,00 | 1.366 | 4.766.389.800 |
| 8/2/2024 | 8,15 | 8,05 | -1,71% | 7,72 | 8,16 | 7,94 | 8,05 | 8,06 | 4.917 | 6.797.794.500 |
| 7/2/2024 | 7,94 | 8,19 | +3,02% | 7,86 | 8,28 | 8,13 | 8,19 | 8,20 | 2.786 | 4.318.375.900 |
| 6/2/2024 | 7,76 | 7,95 | +2,45% | 7,76 | 8,18 | 7,97 | 7,94 | 7,95 | 2.476 | 5.825.684.400 |
| 5/2/2024 | 7,95 | 7,76 | -2,14% | 7,57 | 7,99 | 7,72 | 7,75 | 7,78 | 9.130 | 7.588.461.300 |
| 2/2/2024 | 8,45 | 7,93 | -1,61% | 7,93 | 8,45 | 8,02 | 7,93 | 7,94 | 4.330 | 5.318.601.400 |
| 1/2/2024 | 8,17 | 8,06 | -1,35% | 7,92 | 8,30 | 8,04 | 8,05 | 8,06 | 4.155 | 4.711.664.300 |
| 31/1/2024 | 8,05 | 8,17 | +1,62% | 8,04 | 8,44 | 8,27 | 8,16 | 8,18 | 7.372 | 7.422.965.900 |
| 30/1/2024 | 8,13 | 8,04 | -1,11% | 7,92 | 8,17 | 8,00 | 8,03 | 8,04 | 857 | 5.017.788.900 |
| 29/1/2024 | 8,18 | 8,13 | -0,61% | 8,12 | 8,26 | 8,17 | 8,12 | 8,15 | 9.293 | 3.412.278.900 |
| 26/1/2024 | 8,20 | 8,18 | +0,12% | 8,11 | 8,27 | 8,20 | 8,18 | 8,21 | 1.667 | 4.164.533.900 |
| 25/1/2024 | 8,21 | 8,17 | -0,37% | 8,14 | 8,31 | 8,20 | 8,16 | 8,18 | 8.093 | 2.947.594.200 |
| 24/1/2024 | 8,43 | 8,20 | -1,56% | 8,12 | 8,46 | 8,23 | 8,19 | 8,20 | 1.161 | 4.342.545.200 |
| 23/1/2024 | 8,15 | 8,33 | +2,33% | 8,15 | 8,46 | 8,34 | 8,32 | 8,34 | 9.813 | 3.199.613.000 |
| 22/1/2024 | 8,54 | 8,14 | -4,24% | 8,08 | 8,58 | 8,23 | 8,14 | 8,15 | 2.840 | 5.046.258.500 |