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.
VIVR3F - VIVER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,12 | 1,11 | +2,78% | 1,07 | 1,12 | 1,08 | 1,07 | 1,15 | 2.542 | 11.262.795 |
| 20/1/2025 | 1,11 | 1,08 | 0,00% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 40 | 50.774 |
| 17/1/2025 | 1,13 | 1,08 | -2,70% | 1,08 | 1,13 | 1,08 | 1,07 | 1,12 | 44 | 75.576 |
| 16/1/2025 | 1,10 | 1,11 | +2,78% | 1,08 | 1,11 | 1,09 | 1,08 | 1,12 | 38 | 76.279 |
| 15/1/2025 | 1,06 | 1,08 | +1,89% | 1,06 | 1,11 | 1,08 | 1,08 | 1,10 | 2.346 | 10.664.957 |
| 14/1/2025 | 1,07 | 1,06 | -0,93% | 1,06 | 1,09 | 1,07 | 1,06 | 1,09 | 41 | 73.311 |
| 13/1/2025 | 1,07 | 1,07 | -0,93% | 1,07 | 1,10 | 1,08 | 1,07 | 1,08 | 2.227 | 12.219.352 |
| 10/1/2025 | 1,08 | 1,08 | +0,93% | 1,08 | 1,10 | 1,08 | 1,08 | 1,11 | 47 | 92.928 |
| 9/1/2025 | 1,08 | 1,07 | -1,83% | 1,07 | 1,11 | 1,08 | 1,07 | 1,11 | 72 | 86.236 |
| 8/1/2025 | 1,07 | 1,09 | 0,00% | 1,07 | 1,11 | 1,09 | 1,08 | 1,09 | 65 | 303.487 |
| 7/1/2025 | 1,07 | 1,09 | 0,00% | 1,07 | 1,11 | 1,09 | 1,09 | 1,11 | 43 | 69.122 |
| 6/1/2025 | 1,10 | 1,09 | +0,93% | 1,09 | 1,12 | 1,10 | 1,09 | 1,11 | 39 | 67.543 |
| 3/1/2025 | 1,11 | 1,08 | -0,92% | 1,08 | 1,12 | 1,09 | 1,07 | 1,11 | 49 | 87.472 |
| 2/1/2025 | 1,16 | 1,09 | -4,39% | 1,09 | 1,21 | 1,16 | 1,09 | 1,18 | 3.364 | 26.773.522 |
| 30/12/2024 | 1,12 | 1,14 | -2,56% | 1,11 | 1,20 | 1,16 | 1,15 | 1,17 | 7.343 | 43.192.022 |
| 27/12/2024 | 1,13 | 1,17 | +1,74% | 1,13 | 1,18 | 1,15 | 1,14 | 1,17 | 36 | 60.597 |
| 26/12/2024 | 1,17 | 1,15 | 0,00% | 1,14 | 1,19 | 1,15 | 1,15 | 1,20 | 51 | 90.658 |
| 23/12/2024 | 1,19 | 1,15 | -5,74% | 1,15 | 1,24 | 1,17 | 1,15 | 1,17 | 69 | 134.367 |
| 20/12/2024 | 1,20 | 1,22 | +3,39% | 1,17 | 1,25 | 1,20 | 1,20 | 1,23 | 47 | 120.106 |
| 19/12/2024 | 1,18 | 1,18 | +1,72% | 1,16 | 1,25 | 1,21 | 1,16 | 1,20 | 270 | 2.137.121 |
| 18/12/2024 | 1,20 | 1,16 | -2,52% | 1,15 | 1,21 | 1,16 | 1,16 | 1,20 | 80 | 179.472 |
| 17/12/2024 | 1,23 | 1,19 | -2,46% | 1,19 | 1,28 | 1,25 | 1,19 | 1,22 | 319 | 1.867.703 |
| 16/12/2024 | 1,22 | 1,22 | +1,67% | 1,20 | 1,26 | 1,22 | 1,20 | 1,22 | 404 | 3.074.365 |
| 13/12/2024 | 1,24 | 1,20 | -3,23% | 1,20 | 1,27 | 1,24 | 1,20 | 1,24 | 945 | 6.079.858 |
| 12/12/2024 | 1,25 | 1,24 | +0,81% | 1,20 | 1,30 | 1,24 | 1,20 | 1,24 | 1.168 | 8.631.539 |
| 11/12/2024 | 1,24 | 1,23 | -3,91% | 1,23 | 1,29 | 1,25 | 1,22 | 1,26 | 71 | 304.477 |
| 10/12/2024 | 1,25 | 1,28 | 0,00% | 1,25 | 1,29 | 1,28 | 1,25 | 1,28 | 90 | 396.420 |
| 9/12/2024 | 1,29 | 1,28 | 0,00% | 1,26 | 1,30 | 1,28 | 1,26 | 1,30 | 1.673 | 9.648.659 |
| 6/12/2024 | 1,33 | 1,28 | -4,48% | 1,28 | 1,37 | 1,33 | 1,28 | 1,30 | 409 | 2.829.765 |
| 5/12/2024 | 1,35 | 1,34 | -0,74% | 1,34 | 1,40 | 1,38 | 1,33 | 1,38 | 137 | 511.059 |
| 4/12/2024 | 1,38 | 1,35 | -0,74% | 1,32 | 1,38 | 1,36 | 1,35 | 1,37 | 613 | 3.642.093 |
| 3/12/2024 | 1,32 | 1,36 | +0,74% | 1,32 | 1,40 | 1,36 | 1,34 | 1,36 | 1.102 | 9.792.264 |
| 2/12/2024 | 1,39 | 1,35 | +3,85% | 1,32 | 1,39 | 1,35 | 1,32 | 1,36 | 169 | 863.999 |
| 29/11/2024 | 1,34 | 1,30 | 0,00% | 1,28 | 1,43 | 1,36 | 1,30 | 1,43 | 4.552 | 36.204.532 |
| 28/11/2024 | 1,38 | 1,30 | -2,26% | 1,29 | 1,39 | 1,36 | 1,30 | 1,36 | 143 | 883.811 |
| 27/11/2024 | 1,44 | 1,33 | -9,52% | 1,33 | 1,48 | 1,41 | 1,33 | 1,37 | 1.654 | 11.280.972 |
| 26/11/2024 | 1,30 | 1,47 | +13,08% | 1,29 | 1,53 | 1,39 | 1,46 | 1,49 | 2.586 | 20.413.727 |
| 25/11/2024 | 1,32 | 1,30 | 0,00% | 1,28 | 1,34 | 1,31 | 1,30 | 1,32 | 871 | 5.912.256 |
| 22/11/2024 | 1,34 | 1,30 | -3,70% | 1,23 | 1,34 | 1,29 | 1,29 | 1,30 | 94 | 185.079 |
| 21/11/2024 | 1,26 | 1,35 | +5,47% | 1,23 | 1,35 | 1,28 | 1,30 | 1,35 | 4.286 | 30.267.115 |
| 19/11/2024 | 1,27 | 1,28 | +0,79% | 1,25 | 1,30 | 1,27 | 1,26 | 1,28 | 81 | 194.560 |
| 18/11/2024 | 1,29 | 1,27 | -1,55% | 1,27 | 1,36 | 1,30 | 1,27 | 1,33 | 85 | 196.813 |
| 14/11/2024 | 1,30 | 1,29 | -0,77% | 1,29 | 1,34 | 1,32 | 1,29 | 1,33 | 950 | 6.060.294 |
| 13/11/2024 | 1,35 | 1,30 | -3,70% | 1,29 | 1,38 | 1,35 | 1,30 | 1,32 | 938 | 7.067.385 |
| 12/11/2024 | 1,40 | 1,35 | -3,57% | 1,33 | 1,44 | 1,39 | 1,35 | 1,37 | 106 | 403.604 |
| 11/11/2024 | 1,46 | 1,40 | -2,78% | 1,40 | 1,46 | 1,41 | 1,40 | 1,42 | 92 | 241.434 |
| 8/11/2024 | 1,43 | 1,44 | -0,69% | 1,42 | 1,46 | 1,44 | 1,42 | 1,44 | 845 | 5.464.288 |
| 7/11/2024 | 1,48 | 1,45 | -0,68% | 1,45 | 1,51 | 1,46 | 1,45 | 1,46 | 125 | 994.886 |
| 6/11/2024 | 1,45 | 1,46 | +0,69% | 1,43 | 1,52 | 1,47 | 1,46 | 1,50 | 646 | 4.297.357 |
| 5/11/2024 | 1,47 | 1,45 | -2,68% | 1,41 | 1,52 | 1,46 | 1,45 | 1,47 | 1.139 | 9.213.013 |
| 4/11/2024 | 1,48 | 1,49 | +2,05% | 1,46 | 1,52 | 1,48 | 1,46 | 1,49 | 335 | 2.272.396 |
| 1/11/2024 | 1,51 | 1,46 | -7,01% | 1,46 | 1,56 | 1,49 | 1,45 | 1,47 | 86 | 290.069 |
| 31/10/2024 | 1,56 | 1,57 | +1,95% | 1,54 | 1,57 | 1,55 | 1,54 | 1,57 | 49 | 107.741 |
| 30/10/2024 | 1,55 | 1,54 | -1,28% | 1,54 | 1,59 | 1,56 | 1,54 | 1,55 | 62 | 175.047 |
| 29/10/2024 | 1,58 | 1,56 | -0,64% | 1,56 | 1,59 | 1,57 | 1,56 | 1,59 | 49 | 149.605 |
| 28/10/2024 | 1,60 | 1,57 | -1,26% | 1,56 | 1,60 | 1,57 | 1,56 | 1,59 | 66 | 154.299 |
| 25/10/2024 | 1,63 | 1,59 | -0,63% | 1,58 | 1,63 | 1,60 | 1,57 | 1,60 | 54 | 198.204 |
| 24/10/2024 | 1,62 | 1,60 | 0,00% | 1,59 | 1,63 | 1,61 | 1,59 | 1,62 | 51 | 135.085 |
| 23/10/2024 | 1,69 | 1,60 | -5,33% | 1,58 | 1,70 | 1,68 | 1,60 | 1,63 | 1.158 | 12.096.387 |
| 22/10/2024 | 1,69 | 1,69 | +1,20% | 1,67 | 1,69 | 1,67 | 1,67 | 1,70 | 42 | 102.462 |
| 21/10/2024 | 1,72 | 1,67 | -2,91% | 1,67 | 1,72 | 1,69 | 1,67 | 1,70 | 76 | 189.286 |
| 18/10/2024 | 1,73 | 1,72 | +0,58% | 1,69 | 1,73 | 1,69 | 1,69 | 1,72 | 59 | 154.656 |
| 17/10/2024 | 1,70 | 1,71 | +1,18% | 1,68 | 1,73 | 1,72 | 1,68 | 1,71 | 295 | 2.177.683 |
| 16/10/2024 | 1,72 | 1,69 | -2,31% | 1,68 | 1,77 | 1,74 | 1,68 | 1,73 | 311 | 2.080.271 |
| 15/10/2024 | 1,79 | 1,73 | -2,81% | 1,73 | 1,79 | 1,77 | 1,73 | 1,76 | 129 | 927.540 |
| 14/10/2024 | 1,80 | 1,78 | -1,66% | 1,78 | 1,83 | 1,80 | 1,78 | 1,81 | 131 | 750.418 |
| 11/10/2024 | 1,99 | 1,81 | -3,72% | 1,80 | 1,99 | 1,87 | 1,81 | 1,84 | 300 | 2.343.449 |
| 10/10/2024 | 1,71 | 1,88 | +13,25% | 1,70 | 2,05 | 1,80 | 1,84 | 1,88 | 419 | 2.146.772 |
| 9/10/2024 | 1,71 | 1,66 | -2,35% | 1,55 | 1,74 | 1,62 | 1,65 | 1,66 | 671 | 4.717.215 |
| 8/10/2024 | 1,70 | 1,70 | -1,73% | 1,70 | 1,74 | 1,71 | 1,70 | 1,72 | 75 | 475.812 |
| 7/10/2024 | 1,78 | 1,73 | 0,00% | 1,69 | 1,78 | 1,70 | 1,71 | 1,73 | 812 | 7.715.774 |
| 4/10/2024 | 1,73 | 1,73 | -2,26% | 1,71 | 1,75 | 1,72 | 1,71 | 1,73 | 70 | 161.292 |
| 3/10/2024 | 1,84 | 1,77 | -1,67% | 1,75 | 1,84 | 1,77 | 1,75 | 1,76 | 365 | 2.768.583 |
| 2/10/2024 | 1,77 | 1,80 | 0,00% | 1,77 | 1,83 | 1,80 | 1,80 | 1,82 | 225 | 1.834.492 |
| 1/10/2024 | 1,80 | 1,80 | -1,10% | 1,75 | 1,87 | 1,78 | 1,80 | 1,81 | 452 | 5.013.688 |
| 30/9/2024 | 1,91 | 1,82 | -3,19% | 1,80 | 1,93 | 1,84 | 1,80 | 1,85 | 2.641 | 27.040.365 |
| 26/9/2024 | 1,94 | 1,88 | -2,59% | 1,88 | 1,97 | 1,94 | 1,88 | 1,89 | 478 | 3.299.879 |
| 25/9/2024 | 1,95 | 1,93 | -1,53% | 1,92 | 1,99 | 1,95 | 1,93 | 1,97 | 217 | 982.356 |
| 24/9/2024 | 1,95 | 1,96 | 0,00% | 1,94 | 2,00 | 1,97 | 1,95 | 1,99 | 896 | 8.058.961 |
| 23/9/2024 | 2,02 | 1,96 | -2,00% | 1,96 | 2,14 | 2,01 | 1,96 | 2,01 | 1.608 | 16.317.683 |
| 20/9/2024 | 2,01 | 2,00 | +0,50% | 1,94 | 2,04 | 1,97 | 2,00 | 2,03 | 1.114 | 10.678.983 |
| 19/9/2024 | 2,04 | 1,99 | -2,93% | 1,99 | 2,06 | 2,02 | 1,99 | 2,01 | 565 | 5.309.769 |
| 18/9/2024 | 2,07 | 2,05 | +1,49% | 2,01 | 2,10 | 2,05 | 2,02 | 2,07 | 806 | 9.041.735 |
| 17/9/2024 | 2,06 | 2,02 | -1,46% | 2,01 | 2,07 | 2,03 | 2,02 | 2,04 | 596 | 5.833.157 |
| 16/9/2024 | 2,07 | 2,05 | -0,49% | 2,02 | 2,10 | 2,04 | 2,03 | 2,07 | 108 | 744.479 |
| 13/9/2024 | 2,08 | 2,06 | +0,49% | 2,05 | 2,11 | 2,08 | 2,06 | 2,07 | 213 | 1.969.097 |
| 12/9/2024 | 2,07 | 2,05 | -1,91% | 2,05 | 2,13 | 2,08 | 2,04 | 2,05 | 662 | 6.175.771 |
| 11/9/2024 | 2,13 | 2,09 | -0,48% | 2,04 | 2,14 | 2,07 | 2,09 | 2,14 | 290 | 2.965.577 |
| 10/9/2024 | 2,16 | 2,10 | -2,78% | 2,07 | 2,16 | 2,09 | 2,10 | 2,12 | 640 | 6.990.977 |
| 9/9/2024 | 2,21 | 2,16 | -2,26% | 2,16 | 2,25 | 2,21 | 2,16 | 2,19 | 580 | 4.180.690 |
| 6/9/2024 | 2,21 | 2,21 | +0,91% | 2,15 | 2,25 | 2,19 | 2,16 | 2,21 | 106 | 448.272 |
| 5/9/2024 | 2,17 | 2,19 | +1,39% | 2,14 | 2,25 | 2,19 | 2,20 | 2,22 | 225 | 2.759.529 |
| 4/9/2024 | 2,13 | 2,16 | -0,46% | 2,13 | 2,23 | 2,21 | 2,16 | 2,21 | 129 | 847.672 |
| 3/9/2024 | 2,30 | 2,17 | -3,56% | 2,07 | 2,35 | 2,20 | 2,16 | 2,17 | 2.103 | 23.831.498 |
| 2/9/2024 | 2,39 | 2,25 | -5,86% | 2,25 | 2,39 | 2,28 | 2,25 | 2,27 | 201 | 1.194.620 |
| 30/8/2024 | 2,49 | 2,39 | -0,83% | 2,36 | 2,49 | 2,45 | 2,36 | 2,39 | 310 | 3.527.033 |
| 29/8/2024 | 2,46 | 2,41 | -2,03% | 2,41 | 2,47 | 2,45 | 2,41 | 2,48 | 83 | 305.735 |
| 28/8/2024 | 2,48 | 2,46 | -0,81% | 2,46 | 2,50 | 2,48 | 2,46 | 2,49 | 96 | 780.145 |
| 27/8/2024 | 2,44 | 2,48 | 0,00% | 2,44 | 2,51 | 2,48 | 2,49 | 2,51 | 195 | 1.920.840 |
| 26/8/2024 | 2,47 | 2,48 | -0,80% | 2,47 | 2,58 | 2,49 | 2,48 | 2,49 | 234 | 1.929.995 |
| 23/8/2024 | 2,67 | 2,50 | -2,72% | 2,46 | 2,67 | 2,54 | 2,50 | 2,54 | 664 | 7.788.014 |
| 22/8/2024 | 2,67 | 2,57 | -2,65% | 2,57 | 2,67 | 2,60 | 2,57 | 2,60 | 604 | 6.560.200 |
| 21/8/2024 | 2,62 | 2,64 | +1,93% | 2,59 | 2,66 | 2,61 | 2,62 | 2,64 | 347 | 3.364.353 |
| 20/8/2024 | 2,57 | 2,59 | +1,97% | 2,51 | 2,67 | 2,55 | 2,59 | 2,64 | 534 | 6.425.884 |
| 19/8/2024 | 2,43 | 2,54 | +2,42% | 2,43 | 2,59 | 2,55 | 2,54 | 2,58 | 546 | 5.611.243 |
| 16/8/2024 | 2,46 | 2,48 | 0,00% | 2,44 | 2,66 | 2,51 | 2,48 | 2,51 | 192 | 1.013.491 |
| 15/8/2024 | 2,55 | 2,48 | -3,13% | 2,45 | 2,57 | 2,48 | 2,45 | 2,48 | 107 | 307.400 |
| 14/8/2024 | 2,64 | 2,56 | -4,48% | 2,56 | 2,68 | 2,59 | 2,56 | 2,60 | 317 | 3.185.905 |
| 13/8/2024 | 2,66 | 2,68 | +0,75% | 2,61 | 2,69 | 2,66 | 2,63 | 2,68 | 650 | 6.502.549 |
| 12/8/2024 | 2,56 | 2,66 | +5,14% | 2,53 | 2,66 | 2,57 | 2,62 | 2,66 | 213 | 2.108.646 |
| 9/8/2024 | 2,55 | 2,53 | +0,80% | 2,53 | 2,59 | 2,55 | 2,54 | 2,58 | 56 | 259.242 |
| 8/8/2024 | 2,49 | 2,51 | +2,03% | 2,45 | 2,57 | 2,52 | 2,51 | 2,56 | 110 | 552.041 |
| 7/8/2024 | 2,46 | 2,46 | +0,41% | 2,41 | 2,49 | 2,45 | 2,45 | 2,47 | 556 | 5.798.197 |
| 6/8/2024 | 2,36 | 2,45 | +1,66% | 2,36 | 2,50 | 2,45 | 2,45 | 2,49 | 1.002 | 13.627.081 |
| 5/8/2024 | 2,45 | 2,41 | -1,23% | 2,36 | 2,47 | 2,42 | 2,41 | 2,46 | 751 | 9.009.856 |
| 2/8/2024 | 2,30 | 2,44 | +4,27% | 2,30 | 2,45 | 2,38 | 2,44 | 2,45 | 269 | 2.849.519 |
| 1/8/2024 | 2,34 | 2,34 | 0,00% | 2,32 | 2,40 | 2,35 | 2,34 | 2,35 | 49 | 213.067 |
| 31/7/2024 | 2,37 | 2,34 | -1,68% | 2,34 | 2,49 | 2,40 | 2,33 | 2,39 | 1.121 | 9.751.155 |
| 30/7/2024 | 2,57 | 2,38 | -7,39% | 2,38 | 2,57 | 2,49 | 2,38 | 2,48 | 303 | 1.963.766 |
| 29/7/2024 | 2,29 | 2,57 | +13,72% | 2,23 | 2,58 | 2,46 | 2,47 | 2,57 | 2.338 | 22.018.273 |
| 26/7/2024 | 2,28 | 2,26 | +2,26% | 2,24 | 2,28 | 2,25 | 2,25 | 2,26 | 36 | 139.650 |
| 25/7/2024 | 2,22 | 2,21 | 0,00% | 2,18 | 2,27 | 2,22 | 2,21 | 2,26 | 1.450 | 7.922.793 |
| 24/7/2024 | 2,30 | 2,21 | -3,49% | 2,17 | 2,32 | 2,24 | 2,17 | 2,22 | 608 | 5.402.899 |
| 23/7/2024 | 2,42 | 2,29 | -3,78% | 2,29 | 2,42 | 2,35 | 2,28 | 2,34 | 369 | 1.812.090 |
| 22/7/2024 | 2,34 | 2,38 | -0,42% | 2,34 | 2,49 | 2,40 | 2,37 | 2,42 | 501 | 7.223.366 |
| 19/7/2024 | 2,41 | 2,39 | +0,84% | 2,35 | 2,45 | 2,40 | 2,39 | 2,42 | 2.140 | 21.604.828 |
| 18/7/2024 | 2,40 | 2,37 | -2,87% | 2,37 | 2,46 | 2,43 | 2,37 | 2,40 | 400 | 3.508.741 |
| 17/7/2024 | 2,50 | 2,44 | -2,01% | 2,44 | 2,52 | 2,46 | 2,44 | 2,48 | 78 | 246.259 |
| 16/7/2024 | 2,60 | 2,49 | -0,40% | 2,49 | 2,60 | 2,53 | 2,48 | 2,53 | 144 | 1.275.334 |
| 15/7/2024 | 2,53 | 2,50 | -2,34% | 2,50 | 2,65 | 2,58 | 2,49 | 2,50 | 171 | 905.355 |
| 12/7/2024 | 2,48 | 2,56 | +0,79% | 2,48 | 2,58 | 2,55 | 2,53 | 2,58 | 78 | 290.840 |
| 11/7/2024 | 2,47 | 2,54 | +3,25% | 2,47 | 2,54 | 2,49 | 2,50 | 2,54 | 112 | 1.338.872 |
| 10/7/2024 | 2,50 | 2,46 | -1,99% | 2,46 | 2,56 | 2,48 | 2,46 | 2,51 | 165 | 1.439.380 |
| 9/7/2024 | 2,35 | 2,51 | +5,46% | 2,35 | 2,51 | 2,47 | 2,46 | 2,51 | 570 | 4.645.685 |
| 8/7/2024 | 2,33 | 2,38 | +1,71% | 2,33 | 2,40 | 2,38 | 2,38 | 2,40 | 55 | 150.518 |
| 5/7/2024 | 2,34 | 2,34 | -2,09% | 2,32 | 2,39 | 2,36 | 2,34 | 2,38 | 122 | 815.327 |
| 4/7/2024 | 2,36 | 2,39 | +2,58% | 2,34 | 2,40 | 2,36 | 2,36 | 2,39 | 374 | 4.072.471 |
| 3/7/2024 | 2,31 | 2,33 | -0,43% | 2,31 | 2,40 | 2,35 | 2,33 | 2,36 | 271 | 1.855.386 |
| 2/7/2024 | 2,42 | 2,34 | -2,50% | 2,34 | 2,42 | 2,37 | 2,34 | 2,38 | 147 | 972.935 |
| 1/7/2024 | 2,31 | 2,40 | +3,90% | 2,31 | 2,40 | 2,36 | 2,40 | 2,41 | 2.102 | 23.429.273 |
| 28/6/2024 | 2,35 | 2,31 | +0,43% | 2,27 | 2,38 | 2,34 | 2,30 | 2,34 | 311 | 2.776.423 |
| 27/6/2024 | 2,30 | 2,30 | +2,68% | 2,25 | 2,34 | 2,30 | 2,30 | 2,34 | 939 | 10.575.913 |
| 26/6/2024 | 2,25 | 2,24 | -1,32% | 2,22 | 2,30 | 2,26 | 2,25 | 2,30 | 1.285 | 16.581.862 |
| 25/6/2024 | 2,23 | 2,27 | -0,44% | 2,23 | 2,35 | 2,28 | 2,27 | 2,31 | 318 | 2.226.308 |
| 24/6/2024 | 2,31 | 2,28 | -0,87% | 2,26 | 2,39 | 2,34 | 2,28 | 2,33 | 1.415 | 22.320.881 |
| 21/6/2024 | 2,35 | 2,30 | -2,54% | 2,29 | 2,41 | 2,38 | 2,30 | 2,36 | 1.369 | 6.899.004 |
| 20/6/2024 | 2,55 | 2,36 | -5,98% | 2,36 | 2,60 | 2,41 | 2,36 | 2,45 | 797 | 9.436.221 |
| 19/6/2024 | 2,18 | 2,51 | +26,77% | 2,18 | 2,64 | 2,50 | 2,51 | 2,58 | 428 | 3.344.112 |
| 18/6/2024 | 1,97 | 1,98 | -1,00% | 1,94 | 1,99 | 1,96 | 1,97 | 2,01 | 780 | 7.083.153 |
| 17/6/2024 | 2,02 | 2,00 | -2,91% | 1,95 | 2,02 | 1,99 | 1,97 | 2,02 | 1.137 | 10.101.453 |
| 14/6/2024 | 2,11 | 2,06 | -6,79% | 2,04 | 2,16 | 2,11 | 2,03 | 2,06 | 134 | 683.827 |
| 13/6/2024 | 2,29 | 2,21 | -3,91% | 2,15 | 2,29 | 2,24 | 2,17 | 2,20 | 1.386 | 17.317.873 |
| 12/6/2024 | 2,35 | 2,30 | -4,17% | 2,21 | 2,36 | 2,28 | 2,25 | 2,30 | 71 | 240.355 |
| 11/6/2024 | 2,40 | 2,40 | -2,04% | 2,36 | 2,43 | 2,40 | 2,39 | 2,40 | 400 | 4.938.641 |
| 10/6/2024 | 2,50 | 2,45 | -2,00% | 2,40 | 2,50 | 2,45 | 2,40 | 2,45 | 57 | 219.460 |
| 7/6/2024 | 2,50 | 2,50 | -3,10% | 2,50 | 2,57 | 2,54 | 2,49 | 2,52 | 345 | 3.031.920 |
| 6/6/2024 | 2,60 | 2,58 | +0,39% | 2,53 | 2,62 | 2,56 | 2,56 | 2,58 | 957 | 12.674.936 |
| 5/6/2024 | 2,64 | 2,57 | -2,28% | 2,57 | 2,66 | 2,62 | 2,55 | 2,57 | 86 | 731.468 |
| 4/6/2024 | 2,66 | 2,63 | -1,50% | 2,63 | 2,71 | 2,67 | 2,61 | 2,66 | 99 | 1.135.819 |
| 3/6/2024 | 2,62 | 2,67 | +2,30% | 2,62 | 2,72 | 2,68 | 2,67 | 2,69 | 116 | 556.371 |
| 31/5/2024 | 2,63 | 2,61 | -2,97% | 2,61 | 2,73 | 2,66 | 2,61 | 2,65 | 178 | 2.168.725 |
| 29/5/2024 | 2,72 | 2,69 | -1,82% | 2,68 | 2,75 | 2,73 | 2,66 | 2,69 | 357 | 3.338.388 |
| 28/5/2024 | 2,68 | 2,74 | +1,86% | 2,68 | 2,84 | 2,73 | 2,69 | 2,77 | 1.205 | 11.879.929 |
| 27/5/2024 | 2,75 | 2,69 | -0,74% | 2,69 | 2,78 | 2,73 | 2,69 | 2,71 | 383 | 4.854.077 |
| 24/5/2024 | 2,73 | 2,71 | -2,52% | 2,71 | 2,87 | 2,77 | 2,71 | 2,75 | 6.506 | 69.707.367 |
| 23/5/2024 | 2,76 | 2,78 | -1,07% | 2,69 | 2,84 | 2,76 | 2,78 | 2,85 | 3.377 | 34.146.672 |
| 22/5/2024 | 2,79 | 2,81 | +0,36% | 2,77 | 2,85 | 2,83 | 2,76 | 2,80 | 156 | 818.482 |
| 21/5/2024 | 2,86 | 2,80 | -0,36% | 2,80 | 2,90 | 2,86 | 2,80 | 2,82 | 145 | 967.531 |
| 20/5/2024 | 2,81 | 2,81 | +0,36% | 2,80 | 2,90 | 2,85 | 2,81 | 2,83 | 70 | 362.755 |
| 17/5/2024 | 2,84 | 2,80 | -1,41% | 2,80 | 2,91 | 2,85 | 2,80 | 2,89 | 71 | 162.127 |
| 16/5/2024 | 2,86 | 2,84 | -0,35% | 2,84 | 2,89 | 2,86 | 2,86 | 2,87 | 36 | 198.587 |
| 15/5/2024 | 2,82 | 2,85 | +1,42% | 2,82 | 2,91 | 2,87 | 2,85 | 2,89 | 61 | 227.921 |
| 14/5/2024 | 2,89 | 2,81 | -1,40% | 2,81 | 2,91 | 2,89 | 2,81 | 2,86 | 903 | 14.282.509 |
| 13/5/2024 | 2,86 | 2,85 | 0,00% | 2,85 | 2,94 | 2,90 | 2,85 | 2,90 | 99 | 576.027 |
| 10/5/2024 | 2,99 | 2,85 | -4,68% | 2,85 | 2,99 | 2,92 | 2,85 | 2,88 | 65 | 182.822 |
| 9/5/2024 | 3,01 | 2,99 | -0,33% | 2,93 | 3,01 | 2,97 | 2,98 | 2,99 | 44 | 152.620 |
| 8/5/2024 | 2,98 | 3,00 | +1,35% | 2,96 | 3,00 | 2,98 | 2,97 | 3,00 | 61 | 246.831 |
| 7/5/2024 | 2,95 | 2,96 | -0,34% | 2,95 | 3,00 | 2,97 | 2,96 | 2,98 | 39 | 195.232 |
| 6/5/2024 | 2,98 | 2,97 | +0,34% | 2,96 | 3,02 | 2,97 | 2,97 | 2,98 | 31 | 107.065 |
| 3/5/2024 | 2,90 | 2,96 | 0,00% | 2,90 | 3,01 | 2,97 | 2,96 | 2,99 | 50 | 167.018 |
| 2/5/2024 | 2,94 | 2,96 | -0,34% | 2,94 | 3,03 | 2,98 | 2,96 | 2,98 | 122 | 262.560 |
| 30/4/2024 | 3,01 | 2,97 | -1,33% | 2,97 | 3,05 | 3,00 | 2,96 | 3,00 | 246 | 2.799.574 |
| 29/4/2024 | 3,09 | 3,01 | -1,63% | 2,98 | 3,09 | 3,01 | 3,01 | 3,03 | 34 | 209.360 |
| 26/4/2024 | 2,94 | 3,06 | +3,38% | 2,94 | 3,08 | 2,99 | 3,00 | 3,06 | 237 | 1.724.890 |
| 25/4/2024 | 2,87 | 2,96 | +0,34% | 2,87 | 3,04 | 2,97 | 2,96 | 3,00 | 1.366 | 17.058.335 |
| 24/4/2024 | 2,92 | 2,95 | -1,67% | 2,87 | 3,03 | 2,97 | 2,90 | 2,94 | 1.943 | 26.550.770 |
| 23/4/2024 | 2,92 | 3,00 | -0,33% | 2,92 | 3,04 | 2,99 | 2,96 | 3,00 | 2.527 | 37.217.069 |
| 22/4/2024 | 3,01 | 3,01 | -1,31% | 2,95 | 3,08 | 3,03 | 3,01 | 3,05 | 1.080 | 14.572.086 |
| 19/4/2024 | 2,92 | 3,05 | +1,67% | 2,92 | 3,06 | 3,02 | 3,00 | 3,05 | 167 | 292.873 |
| 18/4/2024 | 2,95 | 3,00 | 0,00% | 2,91 | 3,04 | 2,96 | 2,92 | 3,00 | 51 | 195.947 |
| 17/4/2024 | 2,93 | 3,00 | +0,33% | 2,93 | 3,00 | 2,96 | 2,95 | 3,00 | 87 | 334.789 |
| 16/4/2024 | 2,91 | 2,99 | +2,40% | 2,88 | 2,99 | 2,91 | 2,91 | 2,99 | 79 | 392.032 |
| 15/4/2024 | 3,01 | 2,92 | -4,58% | 2,91 | 3,04 | 2,95 | 2,93 | 2,96 | 120 | 407.778 |
| 12/4/2024 | 3,05 | 3,06 | +0,33% | 3,01 | 3,08 | 3,03 | 3,01 | 3,06 | 107 | 264.769 |
| 11/4/2024 | 3,05 | 3,05 | -1,29% | 3,03 | 3,08 | 3,05 | 3,05 | 3,08 | 87 | 452.005 |
| 10/4/2024 | 3,08 | 3,09 | +0,32% | 3,03 | 3,12 | 3,05 | 3,04 | 3,09 | 81 | 454.608 |
| 9/4/2024 | 3,08 | 3,08 | -0,32% | 3,08 | 3,17 | 3,11 | 3,08 | 3,10 | 200 | 248.368 |
| 8/4/2024 | 3,07 | 3,09 | +0,65% | 3,07 | 3,14 | 3,09 | 3,08 | 3,15 | 95 | 408.557 |
| 5/4/2024 | 3,06 | 3,07 | -1,29% | 3,06 | 3,15 | 3,11 | 3,06 | 3,12 | 65 | 826.767 |
| 4/4/2024 | 3,05 | 3,11 | -0,64% | 3,05 | 3,19 | 3,11 | 3,07 | 3,12 | 93 | 241.316 |
| 3/4/2024 | 3,10 | 3,13 | +1,62% | 3,08 | 3,20 | 3,12 | 3,09 | 3,13 | 65 | 251.797 |
| 2/4/2024 | 3,08 | 3,08 | 0,00% | 3,01 | 3,17 | 3,06 | 3,08 | 3,16 | 147 | 1.151.654 |
| 1/4/2024 | 3,21 | 3,08 | -2,53% | 3,08 | 3,25 | 3,13 | 3,08 | 3,13 | 141 | 389.200 |
| 28/3/2024 | 3,09 | 3,16 | +0,96% | 3,09 | 3,27 | 3,17 | 3,13 | 3,20 | 96 | 480.574 |
| 27/3/2024 | 3,06 | 3,13 | +2,62% | 3,05 | 3,24 | 3,12 | 3,09 | 3,19 | 61 | 282.428 |
| 26/3/2024 | 3,05 | 3,05 | -0,33% | 3,05 | 3,10 | 3,06 | 3,05 | 3,10 | 58 | 177.787 |
| 25/3/2024 | 3,10 | 3,06 | -1,61% | 3,04 | 3,13 | 3,07 | 3,06 | 3,13 | 70 | 329.505 |
| 22/3/2024 | 3,24 | 3,11 | -3,42% | 3,11 | 3,27 | 3,15 | 3,10 | 3,14 | 196 | 486.975 |
| 21/3/2024 | 3,28 | 3,22 | -0,31% | 3,22 | 3,38 | 3,28 | 3,22 | 3,27 | 117 | 365.374 |
| 20/3/2024 | 3,10 | 3,23 | +4,53% | 3,07 | 3,24 | 3,20 | 3,18 | 3,23 | 200 | 615.528 |
| 19/3/2024 | 3,15 | 3,09 | -0,64% | 3,05 | 3,15 | 3,08 | 3,09 | 3,13 | 86 | 406.854 |
| 18/3/2024 | 3,24 | 3,11 | -5,18% | 3,08 | 3,38 | 3,15 | 3,11 | 3,18 | 163 | 732.879 |
| 15/3/2024 | 3,27 | 3,28 | +0,31% | 3,26 | 3,49 | 3,34 | 3,26 | 3,35 | 282 | 956.073 |
| 14/3/2024 | 3,20 | 3,27 | +0,62% | 3,20 | 3,45 | 3,32 | 3,26 | 3,33 | 119 | 572.248 |
| 13/3/2024 | 3,22 | 3,25 | +1,25% | 3,22 | 3,40 | 3,31 | 3,25 | 3,30 | 168 | 879.742 |
| 12/3/2024 | 3,15 | 3,21 | +2,56% | 3,15 | 3,26 | 3,22 | 3,20 | 3,25 | 77 | 342.850 |
| 11/3/2024 | 3,22 | 3,13 | -2,49% | 3,12 | 3,23 | 3,15 | 3,13 | 3,17 | 90 | 384.490 |
| 8/3/2024 | 3,02 | 3,21 | +4,90% | 3,02 | 3,24 | 3,16 | 0,00 | 0,00 | 109 | 587.840 |
| 7/3/2024 | 3,10 | 3,06 | -1,92% | 3,04 | 3,13 | 3,06 | 3,04 | 3,10 | 69 | 282.022 |
| 6/3/2024 | 3,11 | 3,12 | +0,65% | 3,06 | 3,14 | 3,09 | 3,06 | 3,14 | 72 | 295.910 |
| 5/3/2024 | 3,09 | 3,10 | +0,32% | 3,03 | 3,16 | 3,08 | 3,05 | 3,15 | 88 | 428.954 |
| 4/3/2024 | 3,13 | 3,09 | -0,32% | 3,03 | 3,17 | 3,08 | 3,09 | 3,13 | 81 | 470.965 |
| 1/3/2024 | 3,13 | 3,10 | -0,96% | 3,07 | 3,17 | 3,10 | 3,10 | 3,16 | 148 | 860.387 |
| 29/2/2024 | 3,22 | 3,13 | -4,28% | 3,10 | 3,26 | 3,15 | 3,10 | 3,25 | 134 | 623.523 |
| 28/2/2024 | 3,39 | 3,27 | -3,54% | 3,19 | 3,48 | 3,28 | 3,22 | 3,27 | 151 | 703.861 |
| 27/2/2024 | 3,45 | 3,39 | -1,17% | 3,36 | 3,58 | 3,44 | 3,39 | 3,45 | 155 | 473.742 |
| 26/2/2024 | 3,55 | 3,43 | -5,25% | 3,39 | 3,59 | 3,51 | 3,40 | 3,49 | 280 | 2.615.905 |
| 23/2/2024 | 3,73 | 3,62 | -0,82% | 3,55 | 3,73 | 3,61 | 0,00 | 0,00 | 97 | 469.396 |
| 22/2/2024 | 3,65 | 3,65 | +0,55% | 3,61 | 3,76 | 3,67 | 3,65 | 3,72 | 78 | 630.834 |
| 21/2/2024 | 3,77 | 3,63 | -2,94% | 3,58 | 3,77 | 3,63 | 3,58 | 3,69 | 159 | 659.071 |
| 20/2/2024 | 3,81 | 3,74 | -3,36% | 3,69 | 3,98 | 3,79 | 3,74 | 3,80 | 221 | 831.229 |
| 19/2/2024 | 3,87 | 3,87 | 0,00% | 3,84 | 3,90 | 3,87 | 3,86 | 3,90 | 76 | 557.402 |
| 16/2/2024 | 4,00 | 3,87 | -1,28% | 3,86 | 4,00 | 3,90 | 3,87 | 3,93 | 86 | 493.292 |
| 15/2/2024 | 3,81 | 3,92 | +1,29% | 3,81 | 4,00 | 3,92 | 3,91 | 3,97 | 72 | 378.455 |
| 14/2/2024 | 3,96 | 3,87 | -4,44% | 3,81 | 4,06 | 3,93 | 3,87 | 4,10 | 87 | 419.333 |
| 9/2/2024 | 4,22 | 4,05 | -1,94% | 4,00 | 4,22 | 4,04 | 0,00 | 0,00 | 101 | 614.246 |
| 8/2/2024 | 4,24 | 4,13 | -2,36% | 4,13 | 4,31 | 4,18 | 4,13 | 4,18 | 68 | 521.078 |
| 7/2/2024 | 4,17 | 4,23 | +1,93% | 4,11 | 4,30 | 4,19 | 4,19 | 4,23 | 90 | 498.795 |
| 6/2/2024 | 4,03 | 4,15 | +0,73% | 4,03 | 4,33 | 4,21 | 4,15 | 4,24 | 91 | 482.986 |
| 5/2/2024 | 4,29 | 4,12 | -5,94% | 4,12 | 4,37 | 4,19 | 4,14 | 4,25 | 102 | 650.861 |
| 2/2/2024 | 4,18 | 4,38 | +3,06% | 3,89 | 4,66 | 4,33 | 4,31 | 4,38 | 263 | 2.174.195 |
| 1/2/2024 | 4,16 | 4,25 | -0,23% | 4,05 | 4,25 | 4,11 | 4,09 | 4,25 | 153 | 1.065.355 |
| 31/1/2024 | 4,24 | 4,26 | -2,29% | 4,10 | 4,38 | 4,29 | 4,14 | 4,26 | 208 | 2.515.439 |
| 30/1/2024 | 4,58 | 4,36 | -2,24% | 4,24 | 4,58 | 4,34 | 4,29 | 4,36 | 151 | 1.098.946 |
| 29/1/2024 | 4,71 | 4,46 | -5,11% | 4,46 | 4,79 | 4,63 | 4,46 | 4,58 | 116 | 737.079 |
| 26/1/2024 | 4,78 | 4,70 | -0,42% | 4,66 | 4,78 | 4,72 | 4,69 | 4,76 | 104 | 1.579.416 |
| 25/1/2024 | 4,72 | 4,72 | 0,00% | 4,67 | 4,78 | 4,72 | 4,72 | 4,79 | 65 | 563.437 |
| 24/1/2024 | 4,82 | 4,72 | -0,21% | 4,67 | 4,82 | 4,73 | 4,72 | 4,78 | 61 | 486.682 |
| 23/1/2024 | 4,69 | 4,73 | +1,07% | 4,69 | 4,82 | 4,76 | 4,73 | 4,84 | 79 | 657.326 |
| 22/1/2024 | 4,86 | 4,68 | -3,70% | 4,65 | 4,86 | 4,75 | 4,64 | 4,68 | 110 | 1.026.419 |