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.
VIVR3 - VIVER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,10 | 1,10 | 0,00% | 1,07 | 1,10 | 1,08 | 1,08 | 1,10 | 310 | 7.112.900 |
| 20/1/2025 | 1,10 | 1,10 | +0,92% | 1,09 | 1,10 | 1,09 | 1,08 | 1,10 | 65 | 4.199.700 |
| 17/1/2025 | 1,10 | 1,09 | 0,00% | 1,08 | 1,10 | 1,08 | 1,08 | 1,10 | 41 | 1.437.900 |
| 16/1/2025 | 1,12 | 1,09 | -0,91% | 1,08 | 1,12 | 1,09 | 1,09 | 1,10 | 43 | 4.726.600 |
| 15/1/2025 | 1,08 | 1,10 | +1,85% | 1,07 | 1,11 | 1,09 | 1,09 | 1,11 | 304 | 11.386.700 |
| 14/1/2025 | 1,07 | 1,08 | +0,93% | 1,07 | 1,08 | 1,07 | 1,07 | 1,08 | 28 | 1.232.100 |
| 13/1/2025 | 1,07 | 1,07 | 0,00% | 1,06 | 1,11 | 1,08 | 1,07 | 1,09 | 124 | 2.685.500 |
| 10/1/2025 | 1,10 | 1,07 | -2,73% | 1,07 | 1,11 | 1,08 | 1,07 | 1,11 | 66 | 5.557.300 |
| 9/1/2025 | 1,10 | 1,10 | 0,00% | 1,08 | 1,10 | 1,09 | 1,09 | 1,10 | 40 | 3.641.800 |
| 8/1/2025 | 1,08 | 1,10 | 0,00% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 85 | 3.265.900 |
| 7/1/2025 | 1,09 | 1,10 | 0,00% | 1,09 | 1,12 | 1,10 | 1,09 | 1,11 | 124 | 13.536.700 |
| 6/1/2025 | 1,10 | 1,10 | 0,00% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 98 | 8.346.600 |
| 3/1/2025 | 1,10 | 1,10 | +0,92% | 1,08 | 1,13 | 1,10 | 1,09 | 1,12 | 98 | 7.074.700 |
| 2/1/2025 | 1,18 | 1,09 | -7,63% | 1,09 | 1,20 | 1,11 | 1,08 | 1,12 | 373 | 30.999.800 |
| 30/12/2024 | 1,12 | 1,18 | +2,61% | 1,12 | 1,20 | 1,15 | 1,15 | 1,18 | 601 | 9.699.600 |
| 27/12/2024 | 1,16 | 1,15 | 0,00% | 1,12 | 1,19 | 1,14 | 1,13 | 1,15 | 36 | 3.301.000 |
| 26/12/2024 | 1,16 | 1,15 | -0,86% | 1,15 | 1,18 | 1,15 | 1,15 | 1,17 | 49 | 2.505.100 |
| 23/12/2024 | 1,19 | 1,16 | -4,13% | 1,15 | 1,22 | 1,16 | 1,16 | 1,17 | 58 | 5.095.600 |
| 20/12/2024 | 1,20 | 1,21 | +0,83% | 1,19 | 1,25 | 1,23 | 1,20 | 1,22 | 43 | 5.454.400 |
| 19/12/2024 | 1,18 | 1,20 | +1,69% | 1,18 | 1,26 | 1,20 | 1,19 | 1,20 | 64 | 1.788.300 |
| 18/12/2024 | 1,20 | 1,18 | -1,67% | 1,14 | 1,21 | 1,17 | 1,17 | 1,19 | 97 | 5.482.500 |
| 17/12/2024 | 1,20 | 1,20 | -2,44% | 1,20 | 1,29 | 1,21 | 1,20 | 1,21 | 110 | 6.540.400 |
| 16/12/2024 | 1,25 | 1,23 | +0,82% | 1,20 | 1,25 | 1,21 | 1,21 | 1,23 | 88 | 8.322.400 |
| 13/12/2024 | 1,26 | 1,22 | -1,61% | 1,20 | 1,30 | 1,23 | 1,20 | 1,22 | 260 | 13.683.500 |
| 12/12/2024 | 1,23 | 1,24 | -1,59% | 1,21 | 1,28 | 1,23 | 1,22 | 1,24 | 139 | 7.523.400 |
| 11/12/2024 | 1,25 | 1,26 | -0,79% | 1,24 | 1,29 | 1,26 | 1,24 | 1,26 | 73 | 9.717.700 |
| 10/12/2024 | 1,24 | 1,27 | 0,00% | 1,24 | 1,30 | 1,27 | 1,26 | 1,27 | 119 | 5.582.500 |
| 9/12/2024 | 1,31 | 1,27 | +1,60% | 1,26 | 1,31 | 1,27 | 1,26 | 1,27 | 159 | 7.081.400 |
| 6/12/2024 | 1,33 | 1,25 | -6,02% | 1,25 | 1,38 | 1,31 | 1,25 | 1,30 | 142 | 9.920.100 |
| 5/12/2024 | 1,36 | 1,33 | -1,48% | 1,33 | 1,42 | 1,35 | 1,33 | 1,36 | 128 | 35.785.600 |
| 4/12/2024 | 1,34 | 1,35 | -0,74% | 1,33 | 1,39 | 1,35 | 1,35 | 1,37 | 95 | 3.767.700 |
| 3/12/2024 | 1,33 | 1,36 | +2,26% | 1,31 | 1,42 | 1,36 | 1,34 | 1,36 | 356 | 10.671.200 |
| 2/12/2024 | 1,34 | 1,33 | -0,75% | 1,32 | 1,38 | 1,33 | 1,31 | 1,33 | 66 | 5.011.200 |
| 29/11/2024 | 1,32 | 1,34 | +2,29% | 1,27 | 1,42 | 1,35 | 1,33 | 1,34 | 707 | 25.551.200 |
| 28/11/2024 | 1,38 | 1,31 | -2,96% | 1,27 | 1,40 | 1,33 | 1,28 | 1,31 | 158 | 13.696.900 |
| 27/11/2024 | 1,45 | 1,35 | -5,59% | 1,35 | 1,48 | 1,39 | 1,35 | 1,38 | 315 | 20.020.600 |
| 26/11/2024 | 1,30 | 1,43 | +9,16% | 1,29 | 1,55 | 1,42 | 1,43 | 1,45 | 557 | 39.554.900 |
| 25/11/2024 | 1,30 | 1,31 | +0,77% | 1,28 | 1,35 | 1,30 | 1,29 | 1,31 | 110 | 3.535.600 |
| 22/11/2024 | 1,34 | 1,30 | -2,99% | 1,28 | 1,34 | 1,29 | 1,30 | 1,31 | 61 | 5.499.400 |
| 21/11/2024 | 1,26 | 1,34 | +7,20% | 1,22 | 1,36 | 1,27 | 1,29 | 1,34 | 454 | 24.590.900 |
| 19/11/2024 | 1,27 | 1,25 | -1,57% | 1,23 | 1,29 | 1,27 | 1,25 | 1,27 | 84 | 16.922.200 |
| 18/11/2024 | 1,35 | 1,27 | -3,05% | 1,27 | 1,35 | 1,29 | 1,27 | 1,31 | 75 | 14.790.600 |
| 14/11/2024 | 1,34 | 1,31 | +0,77% | 1,29 | 1,34 | 1,30 | 1,31 | 1,32 | 91 | 10.348.800 |
| 13/11/2024 | 1,35 | 1,30 | -2,26% | 1,28 | 1,38 | 1,32 | 1,28 | 1,30 | 139 | 13.792.700 |
| 12/11/2024 | 1,42 | 1,33 | -5,00% | 1,33 | 1,43 | 1,37 | 1,33 | 1,37 | 106 | 12.077.100 |
| 11/11/2024 | 1,44 | 1,40 | -3,45% | 1,40 | 1,44 | 1,40 | 1,40 | 1,41 | 80 | 10.081.300 |
| 8/11/2024 | 1,44 | 1,45 | +0,69% | 1,40 | 1,46 | 1,42 | 1,43 | 1,45 | 101 | 11.419.400 |
| 7/11/2024 | 1,51 | 1,44 | -2,70% | 1,44 | 1,51 | 1,46 | 1,44 | 1,47 | 60 | 8.079.600 |
| 6/11/2024 | 1,44 | 1,48 | 0,00% | 1,44 | 1,52 | 1,46 | 1,46 | 1,48 | 135 | 10.990.800 |
| 5/11/2024 | 1,51 | 1,48 | +0,68% | 1,43 | 1,52 | 1,46 | 1,45 | 1,48 | 157 | 10.824.600 |
| 4/11/2024 | 1,49 | 1,47 | +2,08% | 1,46 | 1,54 | 1,49 | 1,46 | 1,49 | 101 | 6.631.300 |
| 1/11/2024 | 1,54 | 1,44 | -6,49% | 1,44 | 1,54 | 1,49 | 1,44 | 1,45 | 136 | 36.811.800 |
| 31/10/2024 | 1,55 | 1,54 | 0,00% | 1,54 | 1,57 | 1,55 | 1,54 | 1,56 | 51 | 4.554.400 |
| 30/10/2024 | 1,56 | 1,54 | -0,65% | 1,53 | 1,58 | 1,56 | 1,54 | 1,55 | 74 | 14.242.800 |
| 29/10/2024 | 1,56 | 1,55 | -1,27% | 1,55 | 1,59 | 1,56 | 1,55 | 1,56 | 65 | 9.272.900 |
| 28/10/2024 | 1,57 | 1,57 | 0,00% | 1,57 | 1,60 | 1,58 | 1,57 | 1,58 | 61 | 3.436.100 |
| 25/10/2024 | 1,62 | 1,57 | -2,48% | 1,55 | 1,63 | 1,58 | 1,55 | 1,57 | 72 | 12.636.400 |
| 24/10/2024 | 1,60 | 1,61 | +0,63% | 1,60 | 1,63 | 1,61 | 1,60 | 1,62 | 79 | 7.898.200 |
| 23/10/2024 | 1,70 | 1,60 | -4,76% | 1,58 | 1,70 | 1,62 | 1,59 | 1,60 | 213 | 27.765.900 |
| 22/10/2024 | 1,68 | 1,68 | 0,00% | 1,67 | 1,70 | 1,67 | 1,68 | 1,69 | 43 | 5.319.000 |
| 21/10/2024 | 1,68 | 1,68 | -1,18% | 1,68 | 1,72 | 1,69 | 1,68 | 1,69 | 38 | 2.819.900 |
| 18/10/2024 | 1,69 | 1,70 | +1,19% | 1,68 | 1,71 | 1,69 | 1,68 | 1,70 | 51 | 5.088.300 |
| 17/10/2024 | 1,73 | 1,68 | -2,33% | 1,68 | 1,74 | 1,70 | 1,68 | 1,71 | 62 | 3.963.500 |
| 16/10/2024 | 1,71 | 1,72 | -0,58% | 1,67 | 1,78 | 1,71 | 1,70 | 1,73 | 138 | 15.003.000 |
| 15/10/2024 | 1,79 | 1,73 | -3,35% | 1,73 | 1,79 | 1,75 | 1,73 | 1,75 | 142 | 17.330.000 |
| 14/10/2024 | 1,84 | 1,79 | -1,10% | 1,77 | 1,84 | 1,79 | 1,78 | 1,79 | 119 | 16.033.300 |
| 11/10/2024 | 1,90 | 1,81 | -1,09% | 1,80 | 1,96 | 1,86 | 1,81 | 1,83 | 252 | 38.398.300 |
| 10/10/2024 | 1,71 | 1,83 | +6,40% | 1,67 | 2,05 | 1,90 | 1,82 | 1,83 | 706 | 117.802.200 |
| 9/10/2024 | 1,71 | 1,72 | +0,58% | 1,54 | 1,72 | 1,62 | 1,71 | 1,72 | 269 | 24.874.600 |
| 8/10/2024 | 1,72 | 1,71 | -1,72% | 1,70 | 1,73 | 1,71 | 1,71 | 1,72 | 34 | 3.153.500 |
| 7/10/2024 | 1,76 | 1,74 | +0,58% | 1,70 | 1,76 | 1,71 | 1,70 | 1,74 | 148 | 8.723.900 |
| 4/10/2024 | 1,74 | 1,73 | -1,70% | 1,70 | 1,74 | 1,73 | 1,72 | 1,73 | 44 | 5.131.700 |
| 3/10/2024 | 1,78 | 1,76 | -2,76% | 1,76 | 1,80 | 1,76 | 1,76 | 1,77 | 78 | 9.567.800 |
| 2/10/2024 | 1,82 | 1,81 | -0,55% | 1,79 | 1,85 | 1,80 | 1,80 | 1,81 | 101 | 5.834.300 |
| 1/10/2024 | 1,81 | 1,82 | +1,11% | 1,77 | 1,86 | 1,80 | 1,80 | 1,82 | 92 | 12.395.600 |
| 30/9/2024 | 1,88 | 1,80 | -5,26% | 1,80 | 1,96 | 1,84 | 1,80 | 1,83 | 171 | 12.133.000 |
| 26/9/2024 | 1,97 | 1,90 | -1,55% | 1,89 | 1,98 | 1,92 | 1,89 | 1,93 | 138 | 11.120.800 |
| 25/9/2024 | 1,97 | 1,93 | -1,53% | 1,92 | 2,00 | 1,94 | 1,94 | 1,97 | 76 | 9.040.800 |
| 24/9/2024 | 2,00 | 1,96 | +0,51% | 1,95 | 2,04 | 1,96 | 1,96 | 1,98 | 136 | 19.011.600 |
| 23/9/2024 | 2,03 | 1,95 | -2,99% | 1,95 | 2,15 | 2,05 | 1,95 | 1,98 | 301 | 35.966.200 |
| 20/9/2024 | 2,00 | 2,01 | +1,52% | 1,95 | 2,03 | 1,98 | 1,98 | 2,01 | 135 | 8.270.000 |
| 19/9/2024 | 2,04 | 1,98 | -2,46% | 1,98 | 2,07 | 2,01 | 1,98 | 2,03 | 141 | 19.225.300 |
| 18/9/2024 | 2,07 | 2,03 | +0,50% | 2,02 | 2,13 | 2,04 | 2,01 | 2,04 | 162 | 23.467.600 |
| 17/9/2024 | 2,10 | 2,02 | -1,94% | 2,02 | 2,10 | 2,04 | 2,02 | 2,04 | 125 | 7.138.300 |
| 16/9/2024 | 2,09 | 2,06 | -0,48% | 2,01 | 2,09 | 2,03 | 2,05 | 2,07 | 106 | 13.654.900 |
| 13/9/2024 | 2,06 | 2,07 | +1,47% | 2,06 | 2,12 | 2,07 | 2,06 | 2,08 | 87 | 9.901.000 |
| 12/9/2024 | 2,08 | 2,04 | -2,86% | 2,04 | 2,13 | 2,06 | 2,03 | 2,05 | 126 | 9.736.200 |
| 11/9/2024 | 2,12 | 2,10 | -1,87% | 2,07 | 2,13 | 2,10 | 2,09 | 2,12 | 57 | 18.069.100 |
| 10/9/2024 | 2,19 | 2,14 | -0,93% | 2,05 | 2,21 | 2,11 | 2,10 | 2,13 | 161 | 16.496.800 |
| 9/9/2024 | 2,18 | 2,16 | -1,37% | 2,16 | 2,26 | 2,19 | 2,16 | 2,19 | 88 | 3.360.500 |
| 6/9/2024 | 2,24 | 2,19 | -0,90% | 2,16 | 2,25 | 2,20 | 2,16 | 2,18 | 43 | 4.340.000 |
| 5/9/2024 | 2,28 | 2,21 | +1,38% | 2,16 | 2,28 | 2,22 | 2,19 | 2,21 | 75 | 3.955.500 |
| 4/9/2024 | 2,19 | 2,18 | +1,87% | 2,17 | 2,25 | 2,19 | 2,18 | 2,21 | 66 | 5.613.000 |
| 3/9/2024 | 2,30 | 2,14 | -6,55% | 2,08 | 2,36 | 2,16 | 2,14 | 2,17 | 360 | 33.340.000 |
| 2/9/2024 | 2,35 | 2,29 | -2,55% | 2,27 | 2,35 | 2,29 | 2,29 | 2,31 | 76 | 23.306.000 |
| 30/8/2024 | 2,51 | 2,35 | -2,89% | 2,35 | 2,51 | 2,37 | 2,35 | 2,38 | 91 | 8.966.500 |
| 29/8/2024 | 2,49 | 2,42 | -1,63% | 2,42 | 2,50 | 2,45 | 2,42 | 2,44 | 63 | 6.875.100 |
| 28/8/2024 | 2,51 | 2,46 | -1,20% | 2,45 | 2,52 | 2,48 | 2,46 | 2,49 | 60 | 4.513.800 |
| 27/8/2024 | 2,49 | 2,49 | 0,00% | 2,47 | 2,52 | 2,49 | 2,49 | 2,52 | 79 | 5.149.000 |
| 26/8/2024 | 2,52 | 2,49 | -0,40% | 2,47 | 2,62 | 2,52 | 2,48 | 2,49 | 134 | 17.833.000 |
| 23/8/2024 | 2,60 | 2,50 | -3,47% | 2,50 | 2,65 | 2,53 | 2,49 | 2,53 | 264 | 49.088.300 |
| 22/8/2024 | 2,61 | 2,59 | -2,26% | 2,56 | 2,65 | 2,60 | 2,59 | 2,61 | 89 | 10.836.000 |
| 21/8/2024 | 2,59 | 2,65 | +0,76% | 2,58 | 2,67 | 2,63 | 2,63 | 2,65 | 156 | 10.325.700 |
| 20/8/2024 | 2,56 | 2,63 | +2,33% | 2,54 | 2,68 | 2,62 | 2,61 | 2,63 | 125 | 15.772.800 |
| 19/8/2024 | 2,55 | 2,57 | +2,80% | 2,50 | 2,60 | 2,56 | 2,57 | 2,58 | 171 | 19.058.800 |
| 16/8/2024 | 2,46 | 2,50 | +1,63% | 2,46 | 2,69 | 2,54 | 2,49 | 2,52 | 141 | 18.038.100 |
| 15/8/2024 | 2,55 | 2,46 | -2,77% | 2,45 | 2,55 | 2,46 | 2,46 | 2,48 | 100 | 21.490.300 |
| 14/8/2024 | 2,65 | 2,53 | -3,80% | 2,53 | 2,66 | 2,59 | 2,53 | 2,55 | 174 | 16.916.500 |
| 13/8/2024 | 2,64 | 2,63 | -0,38% | 2,60 | 2,70 | 2,65 | 2,62 | 2,68 | 241 | 17.647.300 |
| 12/8/2024 | 2,62 | 2,64 | +3,13% | 2,52 | 2,67 | 2,63 | 2,64 | 2,66 | 249 | 35.743.700 |
| 9/8/2024 | 2,60 | 2,56 | +1,19% | 2,52 | 2,60 | 2,56 | 2,55 | 2,58 | 98 | 8.559.900 |
| 8/8/2024 | 2,45 | 2,53 | +3,69% | 2,45 | 2,59 | 2,52 | 2,53 | 2,57 | 252 | 39.344.700 |
| 7/8/2024 | 2,45 | 2,44 | -2,01% | 2,40 | 2,50 | 2,45 | 2,42 | 2,45 | 226 | 13.358.300 |
| 6/8/2024 | 2,38 | 2,49 | +3,32% | 2,38 | 2,50 | 2,45 | 2,46 | 2,49 | 209 | 11.954.400 |
| 5/8/2024 | 2,44 | 2,41 | -3,60% | 2,36 | 2,47 | 2,39 | 2,41 | 2,45 | 162 | 15.078.800 |
| 2/8/2024 | 2,37 | 2,50 | +6,84% | 2,36 | 2,50 | 2,42 | 2,49 | 2,50 | 167 | 18.693.400 |
| 1/8/2024 | 2,38 | 2,34 | +1,74% | 2,33 | 2,40 | 2,36 | 2,34 | 2,35 | 57 | 8.900.500 |
| 31/7/2024 | 2,42 | 2,30 | -2,95% | 2,30 | 2,56 | 2,42 | 2,30 | 2,32 | 260 | 27.104.500 |
| 30/7/2024 | 2,59 | 2,37 | -8,49% | 2,35 | 2,59 | 2,45 | 2,32 | 2,37 | 187 | 38.520.500 |
| 29/7/2024 | 2,28 | 2,59 | +14,60% | 2,28 | 2,60 | 2,50 | 2,58 | 2,59 | 624 | 79.256.200 |
| 26/7/2024 | 2,28 | 2,26 | +0,44% | 2,24 | 2,28 | 2,25 | 2,26 | 2,27 | 30 | 2.207.400 |
| 25/7/2024 | 2,19 | 2,25 | +3,69% | 2,18 | 2,29 | 2,24 | 2,20 | 2,25 | 223 | 14.975.800 |
| 24/7/2024 | 2,30 | 2,17 | -5,65% | 2,14 | 2,36 | 2,20 | 2,17 | 2,21 | 188 | 11.631.900 |
| 23/7/2024 | 2,39 | 2,30 | -4,17% | 2,30 | 2,41 | 2,33 | 2,30 | 2,34 | 96 | 7.496.500 |
| 22/7/2024 | 2,39 | 2,40 | +0,42% | 2,38 | 2,46 | 2,41 | 2,39 | 2,40 | 82 | 12.231.400 |
| 19/7/2024 | 2,40 | 2,39 | -0,83% | 2,35 | 2,47 | 2,39 | 2,36 | 2,40 | 204 | 6.694.800 |
| 18/7/2024 | 2,44 | 2,41 | -0,41% | 2,37 | 2,47 | 2,41 | 2,38 | 2,41 | 79 | 6.870.300 |
| 17/7/2024 | 2,50 | 2,42 | -2,42% | 2,42 | 2,53 | 2,47 | 2,42 | 2,47 | 69 | 20.201.600 |
| 16/7/2024 | 2,55 | 2,48 | -1,20% | 2,48 | 2,55 | 2,50 | 2,50 | 2,52 | 65 | 9.360.800 |
| 15/7/2024 | 2,58 | 2,51 | -3,46% | 2,51 | 2,65 | 2,59 | 2,51 | 2,55 | 227 | 26.018.900 |
| 12/7/2024 | 2,54 | 2,60 | +3,17% | 2,52 | 2,60 | 2,55 | 2,57 | 2,60 | 100 | 19.135.700 |
| 11/7/2024 | 2,52 | 2,52 | +0,80% | 2,47 | 2,54 | 2,51 | 2,50 | 2,52 | 89 | 10.645.500 |
| 10/7/2024 | 2,53 | 2,50 | 0,00% | 2,45 | 2,56 | 2,50 | 2,45 | 2,50 | 97 | 7.896.700 |
| 9/7/2024 | 2,37 | 2,50 | +4,17% | 2,37 | 2,52 | 2,46 | 2,46 | 2,50 | 184 | 17.189.200 |
| 8/7/2024 | 2,37 | 2,40 | +0,84% | 2,36 | 2,40 | 2,38 | 2,39 | 2,40 | 26 | 3.009.600 |
| 5/7/2024 | 2,36 | 2,38 | +0,85% | 2,34 | 2,40 | 2,37 | 2,35 | 2,38 | 64 | 4.780.800 |
| 4/7/2024 | 2,37 | 2,36 | -0,84% | 2,33 | 2,40 | 2,36 | 2,36 | 2,38 | 121 | 11.131.800 |
| 3/7/2024 | 2,36 | 2,38 | +0,85% | 2,34 | 2,40 | 2,36 | 2,35 | 2,38 | 76 | 5.673.700 |
| 2/7/2024 | 2,38 | 2,36 | -2,07% | 2,35 | 2,40 | 2,37 | 2,36 | 2,37 | 70 | 7.821.600 |
| 1/7/2024 | 2,32 | 2,41 | +3,88% | 2,32 | 2,41 | 2,36 | 2,37 | 2,41 | 98 | 6.821.900 |
| 28/6/2024 | 2,34 | 2,32 | -0,85% | 2,31 | 2,38 | 2,35 | 2,32 | 2,34 | 127 | 13.813.100 |
| 27/6/2024 | 2,27 | 2,34 | +1,74% | 2,26 | 2,34 | 2,30 | 2,30 | 2,35 | 60 | 5.426.400 |
| 26/6/2024 | 2,30 | 2,30 | +1,77% | 2,22 | 2,32 | 2,27 | 2,25 | 2,30 | 156 | 10.632.200 |
| 25/6/2024 | 2,30 | 2,26 | -3,00% | 2,24 | 2,34 | 2,27 | 2,26 | 2,31 | 116 | 11.012.100 |
| 24/6/2024 | 2,30 | 2,33 | +1,30% | 2,25 | 2,38 | 2,32 | 2,29 | 2,33 | 247 | 12.548.300 |
| 21/6/2024 | 2,43 | 2,30 | -6,50% | 2,25 | 2,43 | 2,33 | 2,28 | 2,30 | 235 | 25.585.200 |
| 20/6/2024 | 2,57 | 2,46 | -4,28% | 2,35 | 2,57 | 2,42 | 2,38 | 2,46 | 329 | 75.021.100 |
| 19/6/2024 | 1,99 | 2,57 | +28,50% | 1,99 | 2,65 | 2,48 | 2,51 | 2,57 | 864 | 177.304.500 |
| 18/6/2024 | 1,93 | 2,00 | +1,01% | 1,92 | 2,00 | 1,97 | 1,98 | 2,00 | 198 | 22.548.500 |
| 17/6/2024 | 2,00 | 1,98 | -1,98% | 1,96 | 2,04 | 1,98 | 1,96 | 1,98 | 191 | 51.388.600 |
| 14/6/2024 | 2,14 | 2,02 | -6,91% | 2,01 | 2,15 | 2,06 | 2,02 | 2,05 | 126 | 23.286.900 |
| 13/6/2024 | 2,30 | 2,17 | -4,41% | 2,15 | 2,30 | 2,20 | 2,17 | 2,19 | 90 | 10.716.300 |
| 12/6/2024 | 2,35 | 2,27 | -4,22% | 2,20 | 2,35 | 2,26 | 2,25 | 2,27 | 98 | 18.348.100 |
| 11/6/2024 | 2,45 | 2,37 | -3,27% | 2,35 | 2,45 | 2,36 | 2,37 | 2,40 | 61 | 18.801.300 |
| 10/6/2024 | 2,50 | 2,45 | -1,61% | 2,40 | 2,50 | 2,45 | 2,40 | 2,45 | 79 | 18.140.900 |
| 7/6/2024 | 2,56 | 2,49 | -2,73% | 2,49 | 2,59 | 2,52 | 2,49 | 2,51 | 134 | 11.018.600 |
| 6/6/2024 | 2,59 | 2,56 | -1,16% | 2,52 | 2,63 | 2,57 | 2,56 | 2,58 | 123 | 7.806.800 |
| 5/6/2024 | 2,64 | 2,59 | -1,89% | 2,55 | 2,66 | 2,59 | 2,52 | 2,59 | 77 | 16.171.000 |
| 4/6/2024 | 2,68 | 2,64 | -2,94% | 2,63 | 2,71 | 2,65 | 2,64 | 2,65 | 75 | 9.115.900 |
| 3/6/2024 | 2,63 | 2,72 | +3,82% | 2,63 | 2,72 | 2,67 | 2,68 | 2,72 | 53 | 14.457.700 |
| 31/5/2024 | 2,73 | 2,62 | -2,96% | 2,60 | 2,73 | 2,64 | 2,62 | 2,63 | 111 | 14.151.900 |
| 29/5/2024 | 2,76 | 2,70 | -0,74% | 2,67 | 2,76 | 2,70 | 2,67 | 2,70 | 139 | 19.206.400 |
| 28/5/2024 | 2,72 | 2,72 | +0,37% | 2,69 | 2,78 | 2,73 | 2,71 | 2,75 | 224 | 16.090.800 |
| 27/5/2024 | 2,75 | 2,71 | -0,73% | 2,70 | 2,79 | 2,72 | 2,70 | 2,72 | 154 | 16.746.000 |
| 24/5/2024 | 2,79 | 2,73 | -2,15% | 2,68 | 2,88 | 2,75 | 2,72 | 2,74 | 527 | 29.616.200 |
| 23/5/2024 | 2,76 | 2,79 | +1,45% | 2,67 | 2,85 | 2,77 | 2,79 | 2,83 | 654 | 48.006.500 |
| 22/5/2024 | 2,81 | 2,75 | -2,48% | 2,75 | 2,87 | 2,79 | 2,75 | 2,79 | 132 | 45.096.500 |
| 21/5/2024 | 2,86 | 2,82 | -1,74% | 2,82 | 2,89 | 2,83 | 2,82 | 2,84 | 107 | 21.705.000 |
| 20/5/2024 | 2,87 | 2,87 | 0,00% | 2,82 | 2,89 | 2,84 | 2,85 | 2,88 | 68 | 10.086.200 |
| 17/5/2024 | 2,87 | 2,87 | +0,70% | 2,86 | 2,92 | 2,87 | 2,86 | 2,87 | 49 | 8.697.400 |
| 16/5/2024 | 2,85 | 2,85 | -0,35% | 2,85 | 2,88 | 2,86 | 2,85 | 2,88 | 26 | 4.433.100 |
| 15/5/2024 | 2,88 | 2,86 | 0,00% | 2,86 | 2,91 | 2,87 | 2,86 | 2,89 | 46 | 5.286.800 |
| 14/5/2024 | 2,87 | 2,86 | -0,35% | 2,83 | 2,92 | 2,87 | 2,85 | 2,86 | 136 | 12.228.400 |
| 13/5/2024 | 2,90 | 2,87 | +0,35% | 2,85 | 2,97 | 2,89 | 2,85 | 2,87 | 121 | 9.447.500 |
| 10/5/2024 | 2,96 | 2,86 | -4,03% | 2,86 | 2,97 | 2,92 | 2,86 | 2,90 | 113 | 18.966.500 |
| 9/5/2024 | 3,01 | 2,98 | 0,00% | 2,93 | 3,01 | 2,96 | 2,95 | 2,98 | 40 | 7.505.900 |
| 8/5/2024 | 2,98 | 2,98 | 0,00% | 2,98 | 3,01 | 2,99 | 2,98 | 2,99 | 38 | 4.727.500 |
| 7/5/2024 | 2,97 | 2,98 | +0,34% | 2,97 | 2,99 | 2,97 | 2,97 | 2,98 | 31 | 2.945.400 |
| 6/5/2024 | 2,97 | 2,97 | 0,00% | 2,96 | 3,00 | 2,97 | 2,97 | 2,98 | 31 | 3.991.700 |
| 3/5/2024 | 2,96 | 2,97 | +0,34% | 2,96 | 3,01 | 2,98 | 2,96 | 2,97 | 80 | 10.540.400 |
| 2/5/2024 | 2,98 | 2,96 | -0,34% | 2,96 | 3,05 | 2,98 | 2,95 | 2,96 | 193 | 25.053.800 |
| 30/4/2024 | 2,98 | 2,97 | -2,30% | 2,94 | 3,04 | 2,98 | 2,95 | 2,97 | 264 | 22.003.500 |
| 29/4/2024 | 3,09 | 3,04 | -0,33% | 3,01 | 3,09 | 3,03 | 3,02 | 3,04 | 87 | 17.007.800 |
| 26/4/2024 | 2,98 | 3,05 | +3,74% | 2,98 | 3,09 | 3,04 | 3,04 | 3,07 | 73 | 12.558.700 |
| 25/4/2024 | 2,94 | 2,94 | +1,38% | 2,87 | 3,06 | 3,00 | 2,94 | 3,00 | 237 | 37.502.200 |
| 24/4/2024 | 3,02 | 2,90 | -1,69% | 2,86 | 3,04 | 2,93 | 2,90 | 2,94 | 330 | 36.020.300 |
| 23/4/2024 | 2,97 | 2,95 | -0,34% | 2,95 | 3,06 | 2,99 | 2,95 | 2,96 | 334 | 16.355.300 |
| 22/4/2024 | 3,02 | 2,96 | -2,95% | 2,95 | 3,08 | 2,99 | 2,96 | 3,05 | 155 | 10.733.400 |
| 19/4/2024 | 3,00 | 3,05 | +0,33% | 2,99 | 3,08 | 3,03 | 3,01 | 3,05 | 73 | 8.487.100 |
| 18/4/2024 | 3,04 | 3,04 | +1,67% | 2,93 | 3,04 | 2,96 | 2,96 | 3,04 | 82 | 69.031.000 |
| 17/4/2024 | 3,01 | 2,99 | -0,66% | 2,94 | 3,01 | 2,95 | 2,96 | 2,99 | 85 | 15.183.500 |
| 16/4/2024 | 2,95 | 3,01 | +3,44% | 2,88 | 3,01 | 2,95 | 2,93 | 3,01 | 133 | 14.311.500 |
| 15/4/2024 | 3,01 | 2,91 | -3,32% | 2,91 | 3,01 | 2,94 | 2,91 | 2,94 | 113 | 25.107.300 |
| 12/4/2024 | 3,07 | 3,01 | -1,31% | 3,01 | 3,09 | 3,02 | 3,01 | 3,02 | 120 | 25.114.600 |
| 11/4/2024 | 3,08 | 3,05 | -1,29% | 3,03 | 3,11 | 3,06 | 3,05 | 3,09 | 118 | 13.137.000 |
| 10/4/2024 | 3,09 | 3,09 | 0,00% | 3,01 | 3,10 | 3,07 | 3,04 | 3,09 | 108 | 24.560.000 |
| 9/4/2024 | 3,11 | 3,09 | -0,64% | 3,09 | 3,18 | 3,12 | 3,09 | 3,12 | 97 | 25.607.500 |
| 8/4/2024 | 3,11 | 3,11 | 0,00% | 3,08 | 3,13 | 3,11 | 3,10 | 3,12 | 74 | 9.738.600 |
| 5/4/2024 | 3,11 | 3,11 | 0,00% | 3,05 | 3,19 | 3,09 | 3,11 | 3,12 | 89 | 8.701.700 |
| 4/4/2024 | 3,09 | 3,11 | +0,65% | 3,06 | 3,24 | 3,13 | 3,07 | 3,11 | 161 | 27.451.800 |
| 3/4/2024 | 3,08 | 3,09 | -0,96% | 3,08 | 3,16 | 3,10 | 3,09 | 3,12 | 84 | 12.530.000 |
| 2/4/2024 | 3,12 | 3,12 | +1,30% | 3,01 | 3,20 | 3,09 | 3,12 | 3,14 | 263 | 47.058.700 |
| 1/4/2024 | 3,14 | 3,08 | -3,75% | 3,06 | 3,29 | 3,14 | 3,08 | 3,11 | 215 | 38.476.900 |
| 28/3/2024 | 3,15 | 3,20 | +2,24% | 3,11 | 3,30 | 3,19 | 3,16 | 3,20 | 236 | 45.520.800 |
| 27/3/2024 | 3,09 | 3,13 | +2,29% | 3,06 | 3,27 | 3,16 | 3,13 | 3,17 | 138 | 45.583.000 |
| 26/3/2024 | 3,07 | 3,06 | +0,33% | 3,06 | 3,10 | 3,07 | 3,06 | 3,09 | 54 | 16.527.600 |
| 25/3/2024 | 3,12 | 3,05 | -1,29% | 3,03 | 3,13 | 3,06 | 3,05 | 3,09 | 88 | 19.577.300 |
| 22/3/2024 | 3,25 | 3,09 | -4,63% | 3,09 | 3,25 | 3,14 | 3,09 | 3,12 | 127 | 32.975.200 |
| 21/3/2024 | 3,39 | 3,24 | -1,82% | 3,21 | 3,39 | 3,30 | 3,23 | 3,25 | 105 | 154.725.800 |
| 20/3/2024 | 3,13 | 3,30 | +6,45% | 3,13 | 3,30 | 3,22 | 3,30 | 3,31 | 251 | 57.980.300 |
| 19/3/2024 | 3,15 | 3,10 | 0,00% | 3,03 | 3,15 | 3,08 | 3,10 | 3,12 | 131 | 26.651.200 |
| 18/3/2024 | 3,40 | 3,10 | -6,91% | 3,09 | 3,40 | 3,14 | 3,09 | 3,10 | 269 | 71.398.700 |
| 15/3/2024 | 3,34 | 3,33 | +2,46% | 3,25 | 3,50 | 3,37 | 3,27 | 3,33 | 251 | 69.979.800 |
| 14/3/2024 | 3,23 | 3,25 | +1,56% | 3,23 | 3,49 | 3,33 | 3,25 | 3,32 | 307 | 83.044.800 |
| 13/3/2024 | 3,22 | 3,20 | -0,62% | 3,20 | 3,42 | 3,29 | 3,20 | 3,29 | 226 | 36.998.200 |
| 12/3/2024 | 3,17 | 3,22 | +2,22% | 3,15 | 3,28 | 3,21 | 3,22 | 3,25 | 192 | 38.214.300 |
| 11/3/2024 | 3,14 | 3,15 | +0,32% | 3,11 | 3,24 | 3,17 | 3,15 | 3,16 | 182 | 54.061.200 |
| 8/3/2024 | 3,05 | 3,14 | +1,62% | 3,04 | 3,28 | 3,17 | 0,00 | 0,00 | 357 | 72.137.500 |
| 7/3/2024 | 3,07 | 3,09 | +0,65% | 3,04 | 3,13 | 3,07 | 3,07 | 3,09 | 92 | 16.589.100 |
| 6/3/2024 | 3,09 | 3,07 | +0,33% | 3,06 | 3,15 | 3,09 | 3,07 | 3,09 | 151 | 20.469.000 |
| 5/3/2024 | 3,07 | 3,06 | -0,33% | 3,03 | 3,18 | 3,08 | 3,06 | 3,08 | 190 | 31.293.600 |
| 4/3/2024 | 3,14 | 3,07 | -1,29% | 3,02 | 3,18 | 3,08 | 3,05 | 3,07 | 206 | 34.020.100 |
| 1/3/2024 | 3,13 | 3,11 | -0,64% | 3,05 | 3,20 | 3,12 | 3,11 | 3,16 | 306 | 44.822.600 |
| 29/2/2024 | 3,25 | 3,13 | -3,10% | 3,08 | 3,28 | 3,13 | 3,12 | 3,13 | 497 | 64.259.800 |
| 28/2/2024 | 3,46 | 3,23 | -4,44% | 3,18 | 3,49 | 3,29 | 3,23 | 3,24 | 433 | 60.879.100 |
| 27/2/2024 | 3,50 | 3,38 | -2,31% | 3,36 | 3,62 | 3,42 | 3,38 | 3,43 | 297 | 59.874.700 |
| 26/2/2024 | 3,57 | 3,46 | -2,81% | 3,38 | 3,59 | 3,44 | 3,45 | 3,47 | 213 | 30.581.400 |
| 23/2/2024 | 3,70 | 3,56 | -4,56% | 3,52 | 3,70 | 3,62 | 0,00 | 0,00 | 223 | 80.420.000 |
| 22/2/2024 | 3,69 | 3,73 | +2,19% | 3,59 | 3,80 | 3,72 | 3,69 | 3,73 | 325 | 163.552.300 |
| 21/2/2024 | 3,78 | 3,65 | -3,18% | 3,58 | 3,78 | 3,61 | 3,65 | 3,68 | 263 | 126.323.800 |
| 20/2/2024 | 3,88 | 3,77 | -3,83% | 3,67 | 4,01 | 3,83 | 3,77 | 3,79 | 379 | 79.312.100 |
| 19/2/2024 | 3,88 | 3,92 | +1,03% | 3,85 | 3,93 | 3,89 | 3,88 | 3,92 | 113 | 25.037.300 |
| 16/2/2024 | 3,95 | 3,88 | -1,02% | 3,85 | 3,96 | 3,90 | 3,87 | 3,88 | 125 | 22.647.500 |
| 15/2/2024 | 3,94 | 3,92 | -1,26% | 3,90 | 4,00 | 3,95 | 3,92 | 3,97 | 109 | 17.831.100 |
| 14/2/2024 | 3,99 | 3,97 | -2,22% | 3,84 | 4,10 | 3,95 | 3,91 | 3,97 | 218 | 38.170.800 |
| 9/2/2024 | 4,13 | 4,06 | -0,98% | 4,00 | 4,15 | 4,05 | 0,00 | 0,00 | 198 | 55.559.600 |
| 8/2/2024 | 4,39 | 4,10 | -5,09% | 4,10 | 4,39 | 4,18 | 4,09 | 4,10 | 193 | 66.100.800 |
| 7/2/2024 | 4,22 | 4,32 | +3,35% | 4,10 | 4,35 | 4,23 | 4,30 | 4,32 | 307 | 69.696.200 |
| 6/2/2024 | 4,22 | 4,18 | -2,11% | 4,12 | 4,37 | 4,20 | 4,18 | 4,21 | 294 | 59.876.700 |
| 5/2/2024 | 4,26 | 4,27 | -0,70% | 4,13 | 4,39 | 4,22 | 4,14 | 4,27 | 283 | 63.450.800 |
| 2/2/2024 | 4,13 | 4,30 | +4,12% | 3,87 | 4,70 | 4,34 | 4,29 | 4,30 | 714 | 236.643.500 |
| 1/2/2024 | 4,29 | 4,13 | -4,18% | 4,04 | 4,29 | 4,12 | 4,09 | 4,13 | 374 | 80.693.100 |
| 31/1/2024 | 4,26 | 4,31 | +1,65% | 4,09 | 4,43 | 4,24 | 4,31 | 4,33 | 389 | 82.350.300 |
| 30/1/2024 | 4,60 | 4,24 | -7,42% | 4,21 | 4,60 | 4,32 | 4,24 | 4,30 | 408 | 67.581.700 |
| 29/1/2024 | 4,73 | 4,58 | -2,97% | 4,50 | 4,76 | 4,64 | 4,55 | 4,58 | 203 | 75.959.600 |
| 26/1/2024 | 4,78 | 4,72 | -1,26% | 4,63 | 4,82 | 4,71 | 4,72 | 4,74 | 312 | 93.563.600 |
| 25/1/2024 | 4,70 | 4,78 | +1,27% | 4,67 | 4,82 | 4,72 | 4,78 | 4,79 | 232 | 84.781.800 |
| 24/1/2024 | 4,79 | 4,72 | -2,07% | 4,67 | 4,85 | 4,73 | 4,71 | 4,75 | 289 | 79.465.900 |
| 23/1/2024 | 4,72 | 4,82 | +2,55% | 4,67 | 4,88 | 4,76 | 4,82 | 4,84 | 386 | 117.501.400 |
| 22/1/2024 | 4,90 | 4,70 | -2,08% | 4,64 | 4,90 | 4,74 | 4,70 | 4,71 | 293 | 117.420.100 |