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.
VSTE3 - VESTE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,67 | 6,61 | -0,30% | 6,61 | 6,67 | 6,66 | 6,60 | 6,65 | 7 | 3.467.100 |
| 16/4/2025 | 6,69 | 6,63 | -0,75% | 6,63 | 6,72 | 6,68 | 6,61 | 6,65 | 16 | 7.418.900 |
| 15/4/2025 | 6,73 | 6,68 | -0,89% | 6,60 | 6,73 | 6,71 | 6,61 | 6,69 | 13 | 4.162.200 |
| 14/4/2025 | 6,78 | 6,74 | -0,88% | 6,61 | 6,78 | 6,74 | 6,62 | 6,76 | 12 | 4.046.200 |
| 11/4/2025 | 6,84 | 6,80 | +0,44% | 6,63 | 6,84 | 6,76 | 6,61 | 6,83 | 11 | 1.962.700 |
| 10/4/2025 | 6,80 | 6,77 | +1,04% | 6,62 | 6,80 | 6,74 | 6,63 | 6,78 | 4 | 269.700 |
| 9/4/2025 | 6,62 | 6,70 | -1,33% | 6,62 | 6,72 | 6,69 | 6,63 | 6,72 | 14 | 1.607.700 |
| 8/4/2025 | 6,73 | 6,79 | +0,89% | 6,64 | 6,95 | 6,82 | 6,61 | 6,79 | 13 | 1.568.900 |
| 7/4/2025 | 6,70 | 6,73 | -2,75% | 6,62 | 6,77 | 6,72 | 6,63 | 6,75 | 15 | 6.590.700 |
| 4/4/2025 | 6,90 | 6,92 | -0,86% | 6,90 | 6,93 | 6,92 | 6,66 | 6,92 | 5 | 1.661.300 |
| 3/4/2025 | 6,90 | 6,98 | 0,00% | 6,90 | 7,11 | 7,00 | 6,90 | 6,98 | 634 | 48.838.500 |
| 2/4/2025 | 7,00 | 6,98 | -0,29% | 6,98 | 7,00 | 6,99 | 6,90 | 6,98 | 2 | 279.800 |
| 1/4/2025 | 7,12 | 7,00 | -1,96% | 7,00 | 7,12 | 7,02 | 7,00 | 7,11 | 5 | 421.200 |
| 31/3/2025 | 6,94 | 7,14 | +3,18% | 6,89 | 7,14 | 7,06 | 7,10 | 7,14 | 19 | 8.264.300 |
| 28/3/2025 | 6,96 | 6,92 | -0,57% | 6,92 | 6,96 | 6,92 | 6,92 | 6,94 | 18 | 9.688.400 |
| 27/3/2025 | 6,96 | 6,96 | +1,02% | 6,88 | 6,96 | 6,89 | 6,89 | 6,96 | 7 | 2.342.800 |
| 26/3/2025 | 6,90 | 6,89 | 0,00% | 6,87 | 6,95 | 6,88 | 6,89 | 6,96 | 8 | 688.700 |
| 25/3/2025 | 6,92 | 6,89 | +0,29% | 6,89 | 7,20 | 7,09 | 6,89 | 7,00 | 26 | 10.711.200 |
| 24/3/2025 | 6,85 | 6,87 | -0,29% | 6,85 | 6,96 | 6,90 | 6,89 | 6,96 | 10 | 2.210.500 |
| 21/3/2025 | 7,01 | 6,89 | -0,86% | 6,89 | 7,20 | 7,01 | 6,89 | 7,00 | 14 | 5.752.900 |
| 20/3/2025 | 6,89 | 6,95 | 0,00% | 6,89 | 6,98 | 6,95 | 6,95 | 6,97 | 7 | 834.600 |
| 19/3/2025 | 6,88 | 6,95 | +0,29% | 6,86 | 6,96 | 6,88 | 6,89 | 6,95 | 15 | 2.548.000 |
| 18/3/2025 | 6,88 | 6,93 | +10,00% | 6,86 | 7,00 | 6,90 | 6,88 | 6,94 | 47 | 7.666.100 |
| 17/3/2025 | 6,79 | 6,30 | -7,22% | 6,30 | 7,15 | 6,88 | 6,30 | 7,04 | 58 | 12.192.000 |
| 14/3/2025 | 6,74 | 6,79 | +0,74% | 6,56 | 6,79 | 6,65 | 6,56 | 6,80 | 5 | 332.500 |
| 13/3/2025 | 6,68 | 6,74 | +0,45% | 6,67 | 6,74 | 6,68 | 6,66 | 6,75 | 5 | 400.900 |
| 12/3/2025 | 6,70 | 6,71 | +0,15% | 6,70 | 6,73 | 6,71 | 6,71 | 6,80 | 11 | 1.476.700 |
| 11/3/2025 | 6,69 | 6,70 | -0,74% | 6,60 | 6,70 | 6,62 | 6,54 | 6,73 | 130 | 21.717.800 |
| 10/3/2025 | 6,76 | 6,75 | 0,00% | 6,75 | 6,77 | 6,75 | 6,74 | 6,75 | 15 | 1.756.500 |
| 7/3/2025 | 6,85 | 6,75 | -1,17% | 6,75 | 7,17 | 6,83 | 6,75 | 6,90 | 111 | 33.976.400 |
| 6/3/2025 | 6,66 | 6,83 | +0,44% | 6,61 | 6,95 | 6,70 | 6,83 | 6,98 | 96 | 22.342.400 |
| 5/3/2025 | 6,80 | 6,80 | -1,45% | 6,80 | 6,93 | 6,81 | 6,80 | 6,83 | 112 | 27.068.400 |
| 28/2/2025 | 6,69 | 6,90 | +6,15% | 6,30 | 6,90 | 6,61 | 6,55 | 6,90 | 159 | 36.313.900 |
| 27/2/2025 | 6,18 | 6,50 | +6,73% | 6,10 | 6,79 | 6,40 | 6,49 | 6,50 | 176 | 49.774.500 |
| 26/2/2025 | 5,75 | 6,09 | +9,53% | 5,69 | 6,25 | 6,04 | 6,09 | 6,13 | 300 | 113.066.100 |
| 25/2/2025 | 5,68 | 5,56 | -3,81% | 5,56 | 5,68 | 5,64 | 5,53 | 5,78 | 4 | 225.900 |
| 24/2/2025 | 5,58 | 5,78 | +4,52% | 5,50 | 5,78 | 5,58 | 5,54 | 5,78 | 14 | 1.397.400 |
| 21/2/2025 | 5,98 | 5,53 | -9,79% | 5,53 | 6,17 | 5,75 | 5,53 | 5,70 | 52 | 9.729.300 |
| 20/2/2025 | 6,00 | 6,13 | +1,66% | 5,70 | 6,13 | 5,81 | 6,00 | 6,13 | 30 | 8.142.000 |
| 19/2/2025 | 6,05 | 6,03 | -0,33% | 5,87 | 6,05 | 5,98 | 5,88 | 6,04 | 3 | 179.500 |
| 18/2/2025 | 5,98 | 6,05 | +1,17% | 5,98 | 6,08 | 6,05 | 5,93 | 6,05 | 8 | 787.000 |
| 17/2/2025 | 5,86 | 5,98 | +2,75% | 5,86 | 5,98 | 5,93 | 5,88 | 5,97 | 5 | 296.500 |
| 14/2/2025 | 5,87 | 5,82 | -2,84% | 5,82 | 6,07 | 5,91 | 5,80 | 5,98 | 45 | 5.976.400 |
| 12/2/2025 | 5,93 | 5,99 | 0,00% | 5,88 | 5,99 | 5,88 | 5,87 | 6,03 | 16 | 2.767.900 |
| 11/2/2025 | 6,43 | 5,99 | -4,31% | 5,93 | 6,43 | 5,96 | 5,99 | 6,02 | 51 | 19.928.300 |
| 10/2/2025 | 6,27 | 6,26 | -1,42% | 6,26 | 6,35 | 6,29 | 6,25 | 6,45 | 3 | 188.800 |
| 7/2/2025 | 6,25 | 6,35 | +1,11% | 6,24 | 6,35 | 6,27 | 6,28 | 6,35 | 4 | 313.600 |
| 6/2/2025 | 6,28 | 6,28 | 0,00% | 6,28 | 6,28 | 6,28 | 6,26 | 6,34 | 1 | 376.800 |
| 5/2/2025 | 6,27 | 6,28 | -1,10% | 6,27 | 6,35 | 6,31 | 6,26 | 6,35 | 6 | 442.200 |
| 4/2/2025 | 6,23 | 6,35 | 0,00% | 6,23 | 6,35 | 6,32 | 6,26 | 6,28 | 8 | 758.600 |
| 3/2/2025 | 6,31 | 6,35 | 0,00% | 6,21 | 6,35 | 6,32 | 6,23 | 6,35 | 17 | 3.984.100 |
| 31/1/2025 | 6,47 | 6,35 | +0,63% | 6,32 | 6,47 | 6,39 | 6,35 | 6,45 | 8 | 639.800 |
| 30/1/2025 | 6,58 | 6,31 | -3,81% | 6,31 | 6,69 | 6,44 | 6,31 | 6,32 | 30 | 5.410.800 |
| 29/1/2025 | 6,44 | 6,56 | -0,30% | 6,44 | 6,57 | 6,48 | 6,35 | 6,56 | 3 | 388.900 |
| 28/1/2025 | 6,37 | 6,58 | +2,65% | 6,35 | 6,58 | 6,39 | 6,28 | 6,58 | 21 | 2.431.100 |
| 27/1/2025 | 6,53 | 6,41 | -1,84% | 6,41 | 6,69 | 6,49 | 6,41 | 6,68 | 30 | 6.496.900 |
| 24/1/2025 | 6,60 | 6,53 | -1,06% | 6,50 | 6,60 | 6,55 | 6,47 | 6,68 | 7 | 720.600 |
| 23/1/2025 | 6,67 | 6,60 | -1,05% | 6,60 | 6,67 | 6,61 | 6,46 | 6,67 | 4 | 264.700 |
| 22/1/2025 | 6,56 | 6,67 | -0,30% | 6,50 | 6,67 | 6,52 | 6,51 | 6,67 | 11 | 3.260.500 |
| 21/1/2025 | 6,70 | 6,69 | -1,62% | 6,61 | 6,70 | 6,64 | 6,57 | 6,88 | 11 | 1.062.900 |
| 20/1/2025 | 6,60 | 6,80 | 0,00% | 6,60 | 6,80 | 6,73 | 6,61 | 6,88 | 5 | 1.009.800 |
| 17/1/2025 | 6,71 | 6,80 | 0,00% | 6,68 | 6,80 | 6,73 | 6,62 | 6,79 | 8 | 673.800 |
| 16/1/2025 | 6,80 | 6,80 | -0,15% | 6,80 | 6,80 | 6,80 | 6,68 | 6,80 | 1 | 136.000 |
| 15/1/2025 | 6,73 | 6,81 | +1,19% | 6,68 | 7,00 | 6,79 | 6,81 | 6,96 | 22 | 4.278.200 |
| 14/1/2025 | 6,86 | 6,73 | -1,90% | 6,71 | 6,86 | 6,83 | 6,73 | 6,90 | 6 | 820.400 |
| 13/1/2025 | 6,86 | 6,86 | 0,00% | 6,82 | 6,86 | 6,85 | 6,68 | 6,86 | 12 | 2.878.600 |
| 10/1/2025 | 7,06 | 6,86 | -2,83% | 6,86 | 7,06 | 7,00 | 6,85 | 7,06 | 28 | 5.391.600 |
| 9/1/2025 | 7,36 | 7,06 | -3,95% | 7,06 | 7,36 | 7,23 | 7,06 | 7,30 | 26 | 4.196.900 |
| 8/1/2025 | 7,80 | 7,35 | -8,01% | 7,35 | 8,25 | 7,66 | 7,34 | 7,70 | 133 | 24.390.500 |
| 7/1/2025 | 7,35 | 7,99 | +7,97% | 7,01 | 7,99 | 7,66 | 7,35 | 7,99 | 108 | 43.281.500 |
| 6/1/2025 | 6,23 | 7,40 | +19,16% | 5,98 | 7,40 | 6,86 | 7,40 | 7,44 | 216 | 90.929.400 |
| 3/1/2025 | 6,71 | 6,21 | -7,73% | 6,21 | 6,72 | 6,43 | 6,21 | 6,37 | 54 | 16.787.900 |
| 2/1/2025 | 7,81 | 6,73 | -13,72% | 6,73 | 7,81 | 7,12 | 6,73 | 6,85 | 135 | 15.175.500 |
| 30/12/2024 | 8,60 | 7,80 | -7,14% | 7,80 | 8,76 | 8,38 | 7,79 | 7,80 | 174 | 132.557.300 |
| 27/12/2024 | 8,54 | 8,40 | +0,24% | 8,40 | 9,00 | 8,78 | 8,40 | 8,65 | 303 | 356.204.800 |
| 26/12/2024 | 8,26 | 8,38 | +3,46% | 8,00 | 8,80 | 8,46 | 8,31 | 8,38 | 355 | 230.539.500 |
| 23/12/2024 | 7,80 | 8,10 | +3,85% | 7,80 | 8,15 | 7,94 | 8,01 | 8,10 | 89 | 65.262.200 |
| 20/12/2024 | 7,46 | 7,80 | +5,55% | 7,40 | 7,80 | 7,67 | 7,70 | 7,80 | 127 | 82.570.900 |
| 19/12/2024 | 7,22 | 7,39 | +3,65% | 6,80 | 7,61 | 7,29 | 7,28 | 7,39 | 139 | 77.562.600 |
| 18/12/2024 | 6,90 | 7,13 | -0,70% | 6,22 | 7,19 | 6,69 | 6,51 | 7,13 | 125 | 32.793.500 |
| 17/12/2024 | 6,22 | 7,18 | +11,15% | 6,00 | 7,20 | 6,61 | 6,71 | 7,16 | 106 | 30.095.000 |
| 16/12/2024 | 6,61 | 6,46 | -3,58% | 6,21 | 6,70 | 6,51 | 6,21 | 6,46 | 23 | 5.404.900 |
| 13/12/2024 | 7,00 | 6,70 | -3,87% | 6,62 | 7,00 | 6,91 | 6,70 | 6,78 | 11 | 1.520.300 |
| 12/12/2024 | 7,26 | 6,97 | -3,99% | 6,60 | 7,26 | 6,80 | 6,60 | 7,01 | 110 | 10.472.200 |
| 11/12/2024 | 7,30 | 7,26 | -0,55% | 7,26 | 7,50 | 7,33 | 7,26 | 7,27 | 24 | 4.033.500 |
| 10/12/2024 | 7,20 | 7,30 | +1,39% | 7,20 | 7,38 | 7,27 | 7,16 | 7,33 | 3 | 654.800 |
| 9/12/2024 | 7,41 | 7,20 | -5,39% | 7,20 | 7,41 | 7,32 | 7,00 | 7,37 | 96 | 14.288.200 |
| 6/12/2024 | 7,44 | 7,61 | +0,26% | 7,16 | 7,61 | 7,42 | 7,08 | 7,61 | 28 | 5.273.300 |
| 5/12/2024 | 7,75 | 7,59 | -2,06% | 7,43 | 7,75 | 7,54 | 7,53 | 7,70 | 24 | 3.623.200 |
| 4/12/2024 | 7,80 | 7,75 | -1,27% | 7,75 | 7,80 | 7,76 | 7,50 | 7,75 | 2 | 233.000 |
| 3/12/2024 | 7,89 | 7,85 | +0,13% | 7,60 | 7,89 | 7,81 | 7,50 | 7,85 | 9 | 1.094.400 |
| 2/12/2024 | 7,61 | 7,84 | +0,26% | 7,61 | 7,84 | 7,72 | 7,61 | 7,92 | 6 | 463.200 |
| 29/11/2024 | 7,58 | 7,82 | +3,03% | 7,40 | 7,82 | 7,64 | 7,40 | 7,82 | 28 | 5.809.600 |
| 28/11/2024 | 7,70 | 7,59 | -3,31% | 7,59 | 7,85 | 7,65 | 7,47 | 7,60 | 20 | 3.370.200 |
| 27/11/2024 | 8,29 | 7,85 | -4,96% | 7,47 | 8,29 | 7,91 | 7,76 | 7,99 | 63 | 21.363.500 |
| 26/11/2024 | 8,30 | 8,26 | -0,48% | 8,12 | 8,36 | 8,26 | 8,10 | 8,27 | 20 | 9.344.400 |
| 25/11/2024 | 8,42 | 8,30 | -1,43% | 8,11 | 8,50 | 8,29 | 8,26 | 8,30 | 63 | 21.642.100 |
| 22/11/2024 | 9,20 | 8,42 | -8,97% | 8,40 | 9,54 | 9,03 | 8,42 | 8,78 | 223 | 123.632.200 |
| 21/11/2024 | 9,50 | 9,25 | -2,63% | 9,25 | 9,50 | 9,32 | 9,04 | 9,07 | 34 | 3.823.300 |
| 19/11/2024 | 9,53 | 9,50 | -0,42% | 9,42 | 9,53 | 9,47 | 9,39 | 9,59 | 33 | 5.498.000 |
| 18/11/2024 | 9,30 | 9,54 | +0,42% | 9,30 | 9,62 | 9,50 | 9,40 | 9,55 | 28 | 3.230.800 |
| 14/11/2024 | 10,00 | 9,50 | -4,04% | 9,50 | 10,15 | 9,86 | 9,50 | 10,00 | 123 | 34.247.800 |
| 13/11/2024 | 9,74 | 9,90 | 0,00% | 9,64 | 9,90 | 9,80 | 9,60 | 9,90 | 26 | 8.136.300 |
| 12/11/2024 | 10,00 | 9,90 | -1,98% | 9,83 | 10,00 | 9,89 | 9,74 | 9,90 | 16 | 2.672.900 |
| 11/11/2024 | 9,91 | 10,10 | +0,90% | 9,90 | 10,18 | 10,03 | 9,94 | 10,10 | 21 | 2.309.000 |
| 8/11/2024 | 10,29 | 10,01 | -2,63% | 9,81 | 10,50 | 10,12 | 10,01 | 10,19 | 66 | 25.001.100 |
| 7/11/2024 | 10,20 | 10,28 | +0,88% | 9,86 | 10,30 | 10,07 | 10,28 | 10,57 | 74 | 11.584.200 |
| 6/11/2024 | 10,75 | 10,19 | -4,77% | 10,19 | 10,75 | 10,47 | 10,19 | 10,58 | 48 | 7.854.100 |
| 5/11/2024 | 10,33 | 10,70 | +1,90% | 10,00 | 10,70 | 10,43 | 10,65 | 10,70 | 152 | 33.604.700 |
| 4/11/2024 | 10,15 | 10,50 | +4,17% | 9,74 | 10,55 | 10,28 | 10,34 | 10,51 | 173 | 23.551.900 |
| 1/11/2024 | 9,99 | 10,08 | +0,80% | 9,90 | 10,78 | 10,31 | 10,08 | 10,11 | 145 | 23.523.400 |
| 31/10/2024 | 9,40 | 10,00 | +8,11% | 9,00 | 10,12 | 9,81 | 10,00 | 10,01 | 185 | 171.866.000 |
| 30/10/2024 | 9,59 | 9,25 | -2,53% | 9,25 | 9,97 | 9,53 | 9,25 | 9,59 | 85 | 15.630.500 |
| 29/10/2024 | 9,42 | 9,49 | +0,96% | 8,90 | 9,75 | 9,19 | 9,49 | 9,60 | 109 | 56.809.400 |
| 28/10/2024 | 9,95 | 9,40 | -3,09% | 9,40 | 9,95 | 9,53 | 9,40 | 9,58 | 80 | 41.394.000 |
| 25/10/2024 | 9,73 | 9,70 | -2,02% | 9,70 | 10,15 | 9,98 | 9,50 | 10,00 | 53 | 28.045.700 |
| 24/10/2024 | 9,91 | 9,90 | +0,51% | 9,90 | 9,91 | 9,90 | 9,73 | 9,89 | 4 | 693.500 |
| 23/10/2024 | 9,76 | 9,85 | +0,61% | 9,76 | 9,85 | 9,75 | 9,76 | 9,85 | 7 | 1.658.100 |
| 22/10/2024 | 9,79 | 9,79 | -1,11% | 9,78 | 9,80 | 9,78 | 9,78 | 9,88 | 15 | 2.347.500 |
| 21/10/2024 | 10,16 | 9,90 | -0,50% | 9,77 | 10,16 | 9,90 | 9,77 | 9,94 | 17 | 4.752.300 |
| 18/10/2024 | 9,96 | 9,95 | +0,10% | 9,95 | 10,00 | 9,97 | 9,94 | 10,50 | 5 | 498.600 |
| 17/10/2024 | 9,93 | 9,94 | -0,60% | 9,93 | 10,05 | 9,99 | 9,92 | 10,50 | 5 | 699.500 |
| 15/10/2024 | 10,09 | 10,00 | -0,89% | 10,00 | 10,09 | 10,01 | 9,92 | 10,10 | 3 | 800.900 |
| 14/10/2024 | 10,00 | 10,09 | -0,10% | 9,97 | 10,16 | 9,99 | 9,98 | 10,07 | 7 | 2.099.000 |
| 11/10/2024 | 10,02 | 10,10 | -1,85% | 9,88 | 10,37 | 10,04 | 9,93 | 10,41 | 25 | 7.536.700 |
| 10/10/2024 | 10,43 | 10,29 | -0,96% | 10,07 | 10,43 | 10,14 | 10,17 | 10,29 | 19 | 6.591.300 |
| 9/10/2024 | 10,28 | 10,39 | -0,10% | 10,15 | 10,70 | 10,52 | 10,17 | 10,40 | 19 | 4.632.600 |
| 8/10/2024 | 10,60 | 10,40 | -5,37% | 10,40 | 10,79 | 10,51 | 10,20 | 10,40 | 69 | 19.768.600 |
| 7/10/2024 | 11,57 | 10,99 | -2,92% | 10,90 | 11,57 | 11,08 | 10,78 | 10,99 | 35 | 11.864.300 |
| 4/10/2024 | 11,32 | 11,32 | +0,27% | 11,20 | 11,32 | 11,30 | 11,26 | 11,32 | 5 | 678.000 |
| 3/10/2024 | 11,62 | 11,29 | -3,75% | 11,06 | 11,65 | 11,34 | 11,00 | 11,29 | 67 | 14.749.300 |
| 2/10/2024 | 12,04 | 11,73 | -1,26% | 11,73 | 12,50 | 12,14 | 11,73 | 11,89 | 168 | 64.249.300 |
| 1/10/2024 | 12,20 | 11,88 | -3,26% | 11,88 | 12,30 | 12,05 | 11,88 | 12,07 | 73 | 33.645.900 |
| 30/9/2024 | 12,28 | 12,28 | -0,16% | 12,16 | 12,30 | 12,25 | 12,19 | 12,28 | 40 | 15.807.700 |
| 26/9/2024 | 12,60 | 12,30 | -3,91% | 12,30 | 12,67 | 12,40 | 12,28 | 12,30 | 27 | 13.519.800 |
| 25/9/2024 | 12,78 | 12,80 | +0,16% | 12,78 | 12,80 | 12,79 | 12,53 | 12,81 | 5 | 767.800 |
| 24/9/2024 | 13,01 | 12,78 | -0,39% | 12,70 | 13,01 | 12,84 | 12,53 | 12,79 | 46 | 13.356.300 |
| 23/9/2024 | 13,48 | 12,83 | -4,11% | 12,83 | 13,90 | 13,12 | 12,83 | 13,57 | 56 | 17.063.000 |
| 20/9/2024 | 13,48 | 13,38 | 0,00% | 13,38 | 13,48 | 13,43 | 13,10 | 13,35 | 2 | 268.600 |
| 19/9/2024 | 13,47 | 13,38 | -0,52% | 13,38 | 13,66 | 13,43 | 13,30 | 13,49 | 14 | 2.284.400 |
| 18/9/2024 | 13,29 | 13,45 | +1,20% | 13,22 | 13,66 | 13,41 | 13,00 | 13,45 | 52 | 34.342.200 |
| 17/9/2024 | 13,09 | 13,29 | +0,91% | 13,07 | 13,89 | 13,34 | 13,08 | 13,29 | 140 | 87.296.800 |
| 16/9/2024 | 13,08 | 13,17 | -0,38% | 13,07 | 13,17 | 13,14 | 13,06 | 13,23 | 9 | 1.577.500 |
| 13/9/2024 | 12,98 | 13,22 | +3,93% | 12,72 | 13,45 | 12,99 | 13,00 | 13,25 | 44 | 11.822.700 |
| 12/9/2024 | 12,80 | 12,72 | -1,01% | 12,72 | 12,80 | 12,77 | 12,69 | 13,07 | 4 | 766.300 |
| 11/9/2024 | 12,71 | 12,85 | +1,18% | 12,71 | 12,96 | 12,84 | 12,85 | 12,99 | 6 | 770.900 |
| 10/9/2024 | 12,97 | 12,70 | -2,31% | 12,50 | 12,97 | 12,67 | 12,41 | 12,70 | 44 | 23.828.700 |
| 9/9/2024 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,90 | 12,99 | 1 | 130.000 |
| 6/9/2024 | 13,05 | 13,00 | 0,00% | 13,00 | 13,05 | 13,01 | 12,95 | 13,09 | 4 | 520.500 |
| 5/9/2024 | 13,10 | 13,00 | 0,00% | 13,00 | 13,10 | 13,09 | 12,95 | 13,05 | 2 | 13.490.000 |
| 4/9/2024 | 13,01 | 13,00 | -0,76% | 13,00 | 13,20 | 13,04 | 12,90 | 13,00 | 27 | 28.444.300 |
| 3/9/2024 | 12,95 | 13,10 | +1,55% | 12,95 | 13,10 | 12,97 | 13,00 | 13,10 | 6 | 3.632.000 |
| 2/9/2024 | 12,78 | 12,90 | -0,77% | 12,78 | 13,05 | 12,88 | 12,90 | 13,05 | 9 | 1.417.700 |
| 30/8/2024 | 13,10 | 13,00 | 0,00% | 12,93 | 13,13 | 13,06 | 13,00 | 13,10 | 12 | 4.572.000 |
| 29/8/2024 | 13,12 | 13,00 | -0,76% | 13,00 | 13,30 | 13,07 | 12,81 | 13,27 | 17 | 6.277.900 |
| 28/8/2024 | 13,11 | 13,10 | +0,15% | 13,00 | 13,16 | 13,05 | 12,92 | 13,15 | 21 | 5.744.800 |
| 27/8/2024 | 13,27 | 13,08 | -1,36% | 13,08 | 13,27 | 13,19 | 13,02 | 13,45 | 6 | 1.055.500 |
| 26/8/2024 | 13,30 | 13,26 | 0,00% | 13,22 | 13,35 | 13,26 | 13,26 | 13,33 | 23 | 7.161.200 |
| 23/8/2024 | 13,22 | 13,26 | -0,97% | 13,22 | 13,86 | 13,36 | 13,25 | 13,65 | 18 | 5.879.400 |
| 22/8/2024 | 13,43 | 13,39 | -0,45% | 13,39 | 13,43 | 13,42 | 13,32 | 13,39 | 4 | 939.400 |
| 21/8/2024 | 13,50 | 13,45 | -0,37% | 13,45 | 13,78 | 13,47 | 13,08 | 13,63 | 16 | 24.926.500 |
| 20/8/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,50 | 13,68 | 3 | 675.000 |
| 19/8/2024 | 13,42 | 13,50 | +1,89% | 13,30 | 13,59 | 13,48 | 13,50 | 13,65 | 56 | 57.195.500 |
| 16/8/2024 | 13,32 | 13,25 | 0,00% | 13,18 | 13,40 | 13,32 | 13,20 | 13,50 | 24 | 5.598.200 |
| 15/8/2024 | 13,08 | 13,25 | +1,22% | 13,08 | 13,44 | 13,24 | 13,25 | 13,38 | 20 | 2.649.500 |
| 14/8/2024 | 13,60 | 13,09 | -2,68% | 13,09 | 13,60 | 13,32 | 13,08 | 13,49 | 25 | 3.863.400 |
| 13/8/2024 | 13,89 | 13,45 | -3,45% | 13,42 | 14,17 | 13,62 | 13,45 | 13,89 | 30 | 5.586.800 |
| 12/8/2024 | 13,80 | 13,93 | +0,80% | 13,79 | 14,30 | 13,97 | 13,70 | 13,94 | 25 | 4.472.100 |
| 9/8/2024 | 13,98 | 13,82 | -1,29% | 13,67 | 15,20 | 14,09 | 13,82 | 14,58 | 65 | 18.607.500 |
| 8/8/2024 | 13,75 | 14,00 | +2,41% | 13,75 | 14,00 | 13,91 | 13,70 | 13,91 | 3 | 417.400 |
| 7/8/2024 | 13,72 | 13,67 | 0,00% | 13,67 | 13,80 | 13,72 | 13,62 | 13,68 | 17 | 3.979.100 |
| 6/8/2024 | 13,85 | 13,67 | -0,65% | 13,63 | 14,03 | 13,73 | 13,67 | 13,80 | 23 | 4.807.000 |
| 5/8/2024 | 13,76 | 13,76 | 0,00% | 13,76 | 13,76 | 13,76 | 13,59 | 13,95 | 1 | 137.600 |
| 2/8/2024 | 13,95 | 13,76 | +0,07% | 13,73 | 13,95 | 13,78 | 13,75 | 13,95 | 4 | 689.400 |
| 1/8/2024 | 13,71 | 13,75 | +0,51% | 13,71 | 13,85 | 13,83 | 13,70 | 13,90 | 25 | 6.777.500 |
| 31/7/2024 | 14,05 | 13,68 | -2,01% | 13,68 | 14,69 | 14,05 | 13,50 | 14,30 | 75 | 19.402.400 |
| 30/7/2024 | 13,97 | 13,96 | +0,94% | 13,95 | 14,10 | 13,98 | 13,96 | 14,09 | 38 | 16.640.400 |
| 29/7/2024 | 13,88 | 13,83 | +0,44% | 13,83 | 14,08 | 13,91 | 13,83 | 14,20 | 30 | 7.929.900 |
| 26/7/2024 | 13,83 | 13,77 | +0,44% | 13,77 | 14,00 | 13,89 | 13,76 | 13,84 | 18 | 4.167.600 |
| 25/7/2024 | 13,71 | 13,71 | 0,00% | 13,71 | 13,84 | 13,73 | 13,71 | 13,84 | 8 | 1.373.500 |
| 24/7/2024 | 14,11 | 13,71 | -1,58% | 13,71 | 14,20 | 13,96 | 13,70 | 13,72 | 14 | 2.373.400 |
| 23/7/2024 | 14,19 | 13,93 | -0,36% | 13,75 | 14,19 | 13,87 | 13,92 | 14,05 | 23 | 4.993.400 |
| 22/7/2024 | 13,89 | 13,98 | +1,30% | 13,89 | 14,36 | 14,01 | 13,97 | 14,19 | 22 | 4.343.300 |
| 19/7/2024 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 13,81 | 14,22 | 6 | 828.100 |
| 18/7/2024 | 13,91 | 13,80 | -1,08% | 13,80 | 13,94 | 13,82 | 13,75 | 13,91 | 22 | 4.839.200 |
| 17/7/2024 | 14,15 | 13,95 | -1,76% | 13,95 | 14,20 | 14,12 | 13,95 | 14,15 | 45 | 13.984.100 |
| 16/7/2024 | 14,13 | 14,20 | +0,28% | 14,13 | 14,30 | 14,19 | 14,20 | 14,29 | 27 | 5.534.200 |
| 15/7/2024 | 14,20 | 14,16 | -0,07% | 14,11 | 14,26 | 14,18 | 14,16 | 14,30 | 34 | 5.531.300 |
| 12/7/2024 | 14,35 | 14,17 | +0,50% | 14,17 | 14,47 | 14,34 | 14,10 | 14,18 | 18 | 2.725.800 |
| 11/7/2024 | 14,42 | 14,10 | -1,40% | 14,10 | 14,57 | 14,29 | 14,10 | 14,70 | 60 | 14.295.300 |
| 10/7/2024 | 14,47 | 14,30 | -0,97% | 14,30 | 14,80 | 14,44 | 14,30 | 14,67 | 43 | 8.377.000 |
| 9/7/2024 | 14,71 | 14,44 | +0,21% | 14,44 | 14,89 | 14,60 | 14,40 | 14,44 | 30 | 5.405.200 |
| 8/7/2024 | 14,60 | 14,41 | -1,30% | 14,41 | 14,92 | 14,58 | 14,30 | 14,41 | 42 | 8.893.900 |
| 5/7/2024 | 14,90 | 14,60 | -2,67% | 14,60 | 15,38 | 14,89 | 14,60 | 14,98 | 27 | 8.342.300 |
| 4/7/2024 | 15,38 | 15,00 | -0,60% | 15,00 | 15,39 | 15,15 | 15,00 | 15,29 | 47 | 9.851.200 |
| 3/7/2024 | 15,70 | 15,09 | -3,89% | 15,09 | 15,76 | 15,49 | 15,09 | 15,10 | 53 | 9.299.700 |
| 2/7/2024 | 16,40 | 15,70 | -3,68% | 15,70 | 16,40 | 15,98 | 15,68 | 15,97 | 44 | 8.952.800 |
| 1/7/2024 | 17,08 | 16,30 | -4,68% | 16,30 | 17,08 | 16,72 | 16,30 | 16,50 | 104 | 24.419.100 |
| 28/6/2024 | 17,10 | 17,10 | 0,00% | 17,00 | 17,52 | 17,11 | 17,03 | 17,10 | 216 | 230.899.300 |
| 27/6/2024 | 17,00 | 17,10 | +0,06% | 16,99 | 17,23 | 17,10 | 16,98 | 17,10 | 65 | 31.302.100 |
| 26/6/2024 | 17,09 | 17,09 | -0,64% | 16,96 | 17,25 | 17,10 | 17,05 | 17,09 | 109 | 56.456.700 |
| 25/6/2024 | 17,05 | 17,20 | +0,64% | 16,95 | 17,26 | 17,18 | 17,00 | 17,20 | 123 | 162.901.700 |
| 24/6/2024 | 16,96 | 17,09 | +0,23% | 16,50 | 17,09 | 16,97 | 16,68 | 17,09 | 85 | 42.615.200 |
| 21/6/2024 | 16,94 | 17,05 | 0,00% | 16,94 | 17,18 | 17,05 | 16,77 | 17,05 | 43 | 15.692.200 |
| 20/6/2024 | 16,92 | 17,05 | +0,29% | 16,67 | 17,09 | 17,01 | 16,63 | 17,05 | 48 | 46.105.600 |
| 19/6/2024 | 17,10 | 17,00 | -2,86% | 16,90 | 17,40 | 17,06 | 16,91 | 17,00 | 120 | 66.198.400 |
| 18/6/2024 | 16,82 | 17,50 | +2,94% | 16,81 | 17,50 | 17,36 | 16,57 | 17,50 | 33 | 11.984.900 |
| 17/6/2024 | 17,05 | 17,00 | -1,73% | 16,81 | 17,09 | 16,98 | 16,76 | 17,00 | 50 | 28.199.400 |
| 14/6/2024 | 16,83 | 17,30 | +2,37% | 16,55 | 17,30 | 17,04 | 16,62 | 17,30 | 65 | 20.961.200 |
| 13/6/2024 | 16,70 | 16,90 | -0,59% | 16,61 | 16,90 | 16,83 | 16,65 | 16,90 | 45 | 30.983.400 |
| 12/6/2024 | 17,00 | 17,00 | 0,00% | 16,50 | 17,20 | 16,91 | 16,55 | 17,00 | 38 | 9.979.200 |
| 11/6/2024 | 16,36 | 17,00 | +1,80% | 16,35 | 17,00 | 16,88 | 16,55 | 17,00 | 53 | 27.177.600 |
| 10/6/2024 | 16,34 | 16,70 | +1,52% | 16,18 | 16,70 | 16,53 | 16,35 | 16,70 | 26 | 6.615.900 |
| 7/6/2024 | 15,91 | 16,45 | +0,43% | 15,91 | 16,68 | 16,35 | 16,41 | 16,54 | 25 | 8.832.400 |
| 6/6/2024 | 15,01 | 16,38 | +7,34% | 14,71 | 16,38 | 15,72 | 15,65 | 16,39 | 141 | 49.684.200 |
| 5/6/2024 | 16,79 | 15,26 | -9,70% | 15,26 | 16,79 | 15,86 | 15,26 | 15,70 | 274 | 65.678.300 |
| 4/6/2024 | 16,42 | 16,90 | +2,42% | 15,63 | 16,90 | 16,59 | 16,15 | 16,90 | 115 | 62.066.600 |
| 3/6/2024 | 15,99 | 16,50 | +3,13% | 14,50 | 16,50 | 16,06 | 16,50 | 16,60 | 236 | 100.553.900 |
| 31/5/2024 | 15,25 | 16,00 | +6,24% | 14,77 | 16,00 | 15,79 | 16,00 | 16,27 | 98 | 44.213.200 |
| 29/5/2024 | 14,08 | 15,06 | +8,35% | 14,08 | 15,28 | 14,94 | 14,76 | 15,06 | 106 | 67.572.000 |
| 28/5/2024 | 13,49 | 13,90 | +4,12% | 13,25 | 13,99 | 13,79 | 13,73 | 13,90 | 46 | 19.722.300 |
| 27/5/2024 | 12,90 | 13,35 | +4,30% | 12,71 | 13,38 | 13,06 | 13,35 | 13,49 | 48 | 8.753.400 |
| 24/5/2024 | 12,62 | 12,80 | 0,00% | 11,84 | 12,80 | 12,43 | 12,55 | 12,80 | 179 | 59.680.900 |
| 22/5/2024 | 13,04 | 12,80 | -2,29% | 12,80 | 13,08 | 12,93 | 12,78 | 12,90 | 13 | 2.586.700 |
| 21/5/2024 | 13,06 | 13,10 | +0,46% | 13,05 | 13,13 | 13,07 | 13,04 | 13,20 | 9 | 1.307.400 |
| 20/5/2024 | 13,01 | 13,04 | -0,31% | 13,01 | 13,30 | 13,15 | 13,04 | 13,45 | 4 | 526.000 |
| 17/5/2024 | 13,16 | 13,08 | -1,43% | 12,98 | 13,24 | 13,08 | 13,02 | 13,08 | 36 | 7.063.200 |
| 16/5/2024 | 13,19 | 13,27 | +0,68% | 13,19 | 13,50 | 13,29 | 13,23 | 13,00 | 14 | 2.525.200 |
| 15/5/2024 | 13,40 | 13,18 | -4,49% | 13,18 | 13,53 | 13,30 | 13,13 | 13,52 | 10 | 1.729.600 |
| 14/5/2024 | 14,12 | 13,80 | +0,58% | 13,80 | 14,49 | 14,13 | 13,80 | 14,45 | 3 | 424.100 |
| 13/5/2024 | 13,72 | 13,72 | 0,00% | 13,72 | 14,31 | 13,83 | 13,72 | 14,30 | 11 | 1.660.100 |
| 10/5/2024 | 13,35 | 13,72 | +2,85% | 13,33 | 14,16 | 13,48 | 13,72 | 14,10 | 15 | 2.292.700 |
| 9/5/2024 | 13,54 | 13,34 | -1,48% | 13,34 | 14,01 | 13,58 | 13,33 | 14,50 | 43 | 9.648.000 |
| 8/5/2024 | 13,77 | 13,54 | +1,04% | 13,54 | 14,09 | 13,73 | 13,54 | 14,38 | 10 | 1.373.800 |
| 7/5/2024 | 13,68 | 13,40 | -3,18% | 13,09 | 13,78 | 13,31 | 13,40 | 13,87 | 75 | 11.586.700 |
| 6/5/2024 | 13,95 | 13,84 | -0,79% | 13,82 | 14,09 | 13,89 | 13,78 | 14,47 | 23 | 3.473.100 |
| 3/5/2024 | 14,40 | 13,95 | -2,92% | 13,95 | 14,72 | 14,21 | 13,95 | 14,72 | 46 | 11.374.400 |
| 2/5/2024 | 14,35 | 14,37 | -0,55% | 14,35 | 15,00 | 14,44 | 14,37 | 14,50 | 43 | 8.375.800 |
| 30/4/2024 | 14,81 | 14,45 | -1,77% | 14,45 | 15,18 | 14,54 | 14,45 | 14,50 | 60 | 15.851.500 |
| 29/4/2024 | 14,74 | 14,71 | -4,42% | 14,70 | 15,20 | 14,84 | 14,70 | 15,58 | 16 | 3.562.800 |
| 26/4/2024 | 14,71 | 15,39 | +2,60% | 14,71 | 15,40 | 15,22 | 14,76 | 15,39 | 16 | 3.653.700 |
| 25/4/2024 | 15,29 | 15,00 | -1,90% | 14,70 | 15,29 | 14,89 | 15,00 | 15,23 | 37 | 9.828.300 |
| 24/4/2024 | 15,00 | 15,29 | +1,93% | 15,00 | 15,29 | 15,17 | 14,69 | 15,79 | 5 | 910.700 |
| 23/4/2024 | 15,07 | 15,00 | -0,73% | 14,90 | 15,28 | 15,10 | 14,73 | 15,00 | 16 | 3.625.400 |
| 22/4/2024 | 14,29 | 15,11 | +7,85% | 14,29 | 15,11 | 14,74 | 14,44 | 15,25 | 14 | 2.064.000 |
| 19/4/2024 | 15,01 | 14,01 | -6,60% | 14,01 | 15,47 | 14,95 | 14,01 | 14,72 | 14 | 3.289.800 |