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.
VSTE3F - VESTE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,68 | 6,68 | -0,15% | 6,68 | 6,68 | 6,68 | 6,31 | 6,61 | 1 | 3.340 |
| 16/4/2025 | 6,50 | 6,69 | +5,85% | 6,40 | 6,69 | 6,55 | 6,40 | 6,66 | 3 | 30.150 |
| 15/4/2025 | 6,73 | 6,32 | -9,06% | 6,32 | 6,73 | 6,48 | 6,31 | 6,68 | 9 | 106.348 |
| 14/4/2025 | 6,95 | 6,95 | +9,97% | 6,95 | 6,95 | 6,95 | 6,31 | 6,95 | 6 | 11.120 |
| 11/4/2025 | 6,32 | 6,32 | -6,78% | 6,32 | 6,32 | 6,32 | 6,32 | 6,82 | 1 | 8.216 |
| 10/4/2025 | 6,80 | 6,78 | +7,11% | 6,35 | 6,80 | 6,66 | 6,36 | 6,80 | 7 | 41.316 |
| 9/4/2025 | 6,71 | 6,33 | -1,25% | 6,32 | 6,80 | 6,57 | 6,31 | 6,70 | 6 | 104.547 |
| 8/4/2025 | 6,73 | 6,41 | +0,16% | 6,32 | 6,76 | 6,40 | 6,40 | 6,76 | 8 | 86.484 |
| 7/4/2025 | 6,70 | 6,40 | -4,48% | 6,31 | 6,77 | 6,54 | 6,33 | 6,77 | 14 | 59.584 |
| 4/4/2025 | 6,80 | 6,70 | -2,76% | 6,70 | 6,80 | 6,76 | 6,70 | 6,72 | 10 | 26.364 |
| 3/4/2025 | 6,86 | 6,89 | +0,15% | 6,61 | 7,00 | 6,90 | 6,86 | 6,99 | 33 | 203.107 |
| 2/4/2025 | 7,00 | 6,88 | -0,72% | 6,88 | 7,00 | 6,91 | 6,86 | 6,99 | 10 | 107.836 |
| 1/4/2025 | 6,76 | 6,93 | +2,06% | 6,76 | 7,10 | 6,88 | 6,92 | 7,11 | 48 | 177.586 |
| 31/3/2025 | 6,99 | 6,79 | +0,44% | 6,55 | 7,02 | 6,74 | 6,75 | 6,95 | 25 | 103.943 |
| 28/3/2025 | 6,76 | 6,76 | 0,00% | 6,76 | 6,76 | 6,76 | 6,76 | 6,99 | 3 | 15.548 |
| 27/3/2025 | 6,98 | 6,76 | -2,59% | 6,76 | 6,99 | 6,82 | 6,77 | 6,86 | 12 | 42.289 |
| 26/3/2025 | 6,89 | 6,94 | +0,73% | 6,61 | 6,97 | 6,82 | 6,85 | 6,92 | 24 | 251.057 |
| 25/3/2025 | 6,91 | 6,89 | 0,00% | 6,70 | 6,91 | 6,87 | 6,78 | 6,93 | 9 | 89.999 |
| 24/3/2025 | 6,73 | 6,89 | -0,43% | 6,61 | 6,89 | 6,69 | 6,95 | 6,98 | 16 | 156.082 |
| 21/3/2025 | 6,92 | 6,92 | -0,86% | 6,92 | 6,92 | 6,92 | 6,73 | 6,98 | 1 | 26.296 |
| 20/3/2025 | 6,84 | 6,98 | +0,14% | 6,84 | 6,98 | 6,87 | 6,98 | 7,04 | 37 | 241.368 |
| 19/3/2025 | 7,06 | 6,97 | +0,72% | 6,59 | 7,06 | 6,81 | 6,92 | 6,98 | 17 | 173.807 |
| 18/3/2025 | 6,50 | 6,92 | +1,47% | 6,50 | 6,96 | 6,63 | 6,77 | 6,95 | 16 | 147.271 |
| 17/3/2025 | 6,46 | 6,82 | +2,40% | 6,46 | 7,14 | 6,90 | 6,82 | 7,12 | 76 | 366.759 |
| 14/3/2025 | 6,53 | 6,66 | 0,00% | 6,45 | 6,66 | 6,48 | 6,52 | 6,66 | 6 | 110.897 |
| 13/3/2025 | 6,41 | 6,66 | +1,68% | 6,37 | 6,87 | 6,59 | 6,60 | 6,84 | 15 | 149.096 |
| 12/3/2025 | 6,27 | 6,55 | -1,80% | 6,27 | 6,71 | 6,57 | 6,41 | 6,81 | 11 | 69.723 |
| 11/3/2025 | 6,60 | 6,67 | -0,15% | 6,55 | 6,67 | 6,58 | 6,55 | 6,75 | 6 | 31.611 |
| 10/3/2025 | 6,69 | 6,68 | -1,18% | 6,67 | 6,76 | 6,69 | 6,67 | 6,76 | 7 | 46.174 |
| 7/3/2025 | 6,68 | 6,76 | -0,59% | 6,68 | 6,99 | 6,86 | 6,72 | 6,85 | 13 | 161.318 |
| 6/3/2025 | 6,62 | 6,80 | -0,29% | 6,61 | 6,80 | 6,67 | 6,77 | 6,86 | 24 | 138.846 |
| 5/3/2025 | 6,72 | 6,82 | +4,76% | 5,44 | 6,82 | 6,67 | 5,44 | 6,82 | 72 | 725.571 |
| 28/2/2025 | 6,52 | 6,51 | -4,96% | 6,30 | 6,78 | 6,55 | 6,35 | 6,51 | 38 | 421.166 |
| 27/2/2025 | 6,06 | 6,85 | +14,17% | 5,96 | 7,09 | 6,58 | 6,67 | 6,85 | 161 | 1.354.938 |
| 26/2/2025 | 5,60 | 6,00 | +1,52% | 5,57 | 6,20 | 5,97 | 6,00 | 6,03 | 48 | 328.212 |
| 25/2/2025 | 5,52 | 5,91 | +7,26% | 5,52 | 5,91 | 5,59 | 5,91 | 5,93 | 17 | 69.348 |
| 24/2/2025 | 5,72 | 5,51 | -5,65% | 5,51 | 5,72 | 5,61 | 5,52 | 5,68 | 23 | 124.562 |
| 21/2/2025 | 6,01 | 5,84 | +0,69% | 5,84 | 6,10 | 5,92 | 5,85 | 5,92 | 47 | 135.077 |
| 20/2/2025 | 6,03 | 5,80 | -0,85% | 5,80 | 6,03 | 5,87 | 5,85 | 6,00 | 20 | 36.399 |
| 19/2/2025 | 5,87 | 5,85 | -0,51% | 5,70 | 6,05 | 5,87 | 5,85 | 6,04 | 20 | 81.661 |
| 18/2/2025 | 5,99 | 5,88 | -0,34% | 5,86 | 5,99 | 5,92 | 5,87 | 6,03 | 9 | 27.849 |
| 17/2/2025 | 5,83 | 5,90 | +1,37% | 5,80 | 5,90 | 5,83 | 5,90 | 5,99 | 15 | 98.531 |
| 14/2/2025 | 5,83 | 5,82 | -1,02% | 5,82 | 6,00 | 5,91 | 5,87 | 6,00 | 13 | 73.362 |
| 13/2/2025 | 5,88 | 5,88 | -0,17% | 5,83 | 5,88 | 5,85 | 5,83 | 5,88 | 6 | 9.951 |
| 12/2/2025 | 6,00 | 5,89 | -1,83% | 5,84 | 6,00 | 5,87 | 5,88 | 5,95 | 33 | 196.197 |
| 11/2/2025 | 6,26 | 6,00 | -2,12% | 6,00 | 6,26 | 6,09 | 6,00 | 6,05 | 63 | 289.734 |
| 10/2/2025 | 6,17 | 6,13 | -2,39% | 6,13 | 6,35 | 6,19 | 6,18 | 6,33 | 14 | 81.813 |
| 7/2/2025 | 6,08 | 6,28 | +1,78% | 6,08 | 6,30 | 6,22 | 6,17 | 6,30 | 10 | 55.431 |
| 6/2/2025 | 6,19 | 6,17 | -1,59% | 6,07 | 6,19 | 6,14 | 6,15 | 6,27 | 23 | 54.728 |
| 5/2/2025 | 6,23 | 6,27 | -0,16% | 6,23 | 6,35 | 6,29 | 6,24 | 6,27 | 9 | 50.342 |
| 4/2/2025 | 6,24 | 6,28 | -2,79% | 6,19 | 6,32 | 6,25 | 6,28 | 6,32 | 18 | 104.411 |
| 3/2/2025 | 6,46 | 6,46 | +3,36% | 6,05 | 6,51 | 6,31 | 6,20 | 6,35 | 25 | 131.403 |
| 31/1/2025 | 6,36 | 6,25 | -5,16% | 6,23 | 6,47 | 6,34 | 6,25 | 6,38 | 26 | 92.039 |
| 30/1/2025 | 6,30 | 6,59 | +4,27% | 6,30 | 6,59 | 6,45 | 6,38 | 6,51 | 17 | 58.753 |
| 29/1/2025 | 6,36 | 6,32 | -6,09% | 6,32 | 6,36 | 6,35 | 6,30 | 6,44 | 7 | 31.784 |
| 28/1/2025 | 6,63 | 6,73 | +3,54% | 6,38 | 6,73 | 6,47 | 6,36 | 6,73 | 26 | 154.182 |
| 27/1/2025 | 6,60 | 6,50 | +0,15% | 6,50 | 6,85 | 6,54 | 6,50 | 6,63 | 21 | 31.414 |
| 24/1/2025 | 6,50 | 6,49 | +0,46% | 6,49 | 6,50 | 6,49 | 6,50 | 6,60 | 9 | 46.149 |
| 23/1/2025 | 6,44 | 6,46 | -2,12% | 6,44 | 6,69 | 6,52 | 6,45 | 6,64 | 12 | 81.505 |
| 22/1/2025 | 6,59 | 6,60 | -0,60% | 6,27 | 6,60 | 6,51 | 6,60 | 6,80 | 38 | 252.149 |
| 21/1/2025 | 6,58 | 6,64 | +0,91% | 6,58 | 6,70 | 6,61 | 6,63 | 6,80 | 14 | 69.430 |
| 20/1/2025 | 6,61 | 6,58 | -1,79% | 6,51 | 6,61 | 6,56 | 6,58 | 6,88 | 7 | 39.378 |
| 17/1/2025 | 6,71 | 6,70 | +0,60% | 6,62 | 6,71 | 6,65 | 6,62 | 6,88 | 8 | 181.723 |
| 16/1/2025 | 6,73 | 6,66 | -1,33% | 6,66 | 6,80 | 6,73 | 6,63 | 6,80 | 16 | 43.786 |
| 15/1/2025 | 6,74 | 6,75 | +0,15% | 6,73 | 6,94 | 6,78 | 6,73 | 6,88 | 29 | 248.283 |
| 14/1/2025 | 6,70 | 6,74 | +0,75% | 6,70 | 6,74 | 6,73 | 6,73 | 7,04 | 4 | 97.611 |
| 13/1/2025 | 6,96 | 6,69 | -5,51% | 6,69 | 6,96 | 6,72 | 6,69 | 6,82 | 11 | 142.615 |
| 10/1/2025 | 7,00 | 7,08 | -0,42% | 6,72 | 7,08 | 6,99 | 6,96 | 7,25 | 16 | 141.992 |
| 9/1/2025 | 7,35 | 7,11 | -8,26% | 7,11 | 7,35 | 7,26 | 7,06 | 7,24 | 22 | 143.169 |
| 8/1/2025 | 7,83 | 7,75 | +8,39% | 7,53 | 8,06 | 7,83 | 7,72 | 7,94 | 28 | 355.507 |
| 7/1/2025 | 7,10 | 7,15 | +3,17% | 7,07 | 7,41 | 7,26 | 7,15 | 7,32 | 27 | 292.641 |
| 6/1/2025 | 6,35 | 6,93 | +9,13% | 5,98 | 7,00 | 6,44 | 6,53 | 6,93 | 38 | 513.817 |
| 3/1/2025 | 6,78 | 6,35 | -9,67% | 6,35 | 6,78 | 6,57 | 6,37 | 6,50 | 25 | 128.802 |
| 2/1/2025 | 7,99 | 7,03 | -14,89% | 6,85 | 7,99 | 7,23 | 7,00 | 7,04 | 83 | 424.539 |
| 30/12/2024 | 8,74 | 8,26 | -4,07% | 8,26 | 8,74 | 8,32 | 8,25 | 8,35 | 23 | 314.854 |
| 27/12/2024 | 8,37 | 8,61 | +2,99% | 8,29 | 9,15 | 8,66 | 8,65 | 8,85 | 41 | 450.440 |
| 26/12/2024 | 8,05 | 8,36 | +5,56% | 8,02 | 8,68 | 8,40 | 8,20 | 8,34 | 57 | 557.767 |
| 23/12/2024 | 7,50 | 7,92 | +4,21% | 7,50 | 8,04 | 7,88 | 7,92 | 7,99 | 48 | 639.739 |
| 20/12/2024 | 7,13 | 7,60 | +7,80% | 7,13 | 7,69 | 7,54 | 7,50 | 7,70 | 22 | 266.168 |
| 19/12/2024 | 6,94 | 7,05 | +7,47% | 6,40 | 7,60 | 7,22 | 7,28 | 7,36 | 69 | 394.649 |
| 18/12/2024 | 7,18 | 6,56 | -8,89% | 6,29 | 7,18 | 6,54 | 6,56 | 6,85 | 53 | 204.340 |
| 17/12/2024 | 6,32 | 7,20 | +9,09% | 6,03 | 7,20 | 6,36 | 6,90 | 7,17 | 49 | 379.228 |
| 16/12/2024 | 6,60 | 6,60 | +0,15% | 6,28 | 6,66 | 6,51 | 6,33 | 6,64 | 30 | 160.867 |
| 13/12/2024 | 6,60 | 6,59 | -0,30% | 6,59 | 6,97 | 6,73 | 6,59 | 6,64 | 22 | 197.889 |
| 12/12/2024 | 7,20 | 6,61 | -11,04% | 6,60 | 7,20 | 6,93 | 6,65 | 6,94 | 42 | 339.270 |
| 11/12/2024 | 7,13 | 7,43 | +4,06% | 7,06 | 7,43 | 7,14 | 7,12 | 7,43 | 13 | 44.327 |
| 10/12/2024 | 7,21 | 7,14 | -1,52% | 7,06 | 7,25 | 7,14 | 7,10 | 7,44 | 28 | 151.543 |
| 9/12/2024 | 7,50 | 7,25 | +0,28% | 7,21 | 7,50 | 7,24 | 7,21 | 7,46 | 18 | 62.293 |
| 6/12/2024 | 7,59 | 7,23 | -6,10% | 7,23 | 7,59 | 7,35 | 7,24 | 7,40 | 30 | 244.783 |
| 5/12/2024 | 7,84 | 7,70 | +1,18% | 7,41 | 7,84 | 7,56 | 7,46 | 7,80 | 23 | 166.376 |
| 4/12/2024 | 7,93 | 7,61 | -0,39% | 7,52 | 7,93 | 7,64 | 7,58 | 7,75 | 14 | 101.700 |
| 3/12/2024 | 7,52 | 7,64 | +0,39% | 7,52 | 7,90 | 7,77 | 7,64 | 7,87 | 17 | 221.625 |
| 2/12/2024 | 7,50 | 7,61 | +4,10% | 7,46 | 7,80 | 7,55 | 7,61 | 7,77 | 20 | 122.391 |
| 29/11/2024 | 7,59 | 7,31 | -3,82% | 7,31 | 7,75 | 7,46 | 7,35 | 7,65 | 35 | 261.385 |
| 28/11/2024 | 7,85 | 7,60 | -2,81% | 7,60 | 7,85 | 7,68 | 7,60 | 7,83 | 24 | 143.639 |
| 27/11/2024 | 8,39 | 7,82 | -6,01% | 7,61 | 8,39 | 7,94 | 7,84 | 8,05 | 100 | 960.860 |
| 26/11/2024 | 8,30 | 8,32 | 0,00% | 8,19 | 8,43 | 8,31 | 8,21 | 8,37 | 34 | 270.121 |
| 25/11/2024 | 8,43 | 8,32 | -1,42% | 8,13 | 8,54 | 8,35 | 8,26 | 8,54 | 79 | 561.679 |
| 22/11/2024 | 9,25 | 8,44 | -8,16% | 8,41 | 9,35 | 8,88 | 8,43 | 8,75 | 90 | 708.101 |
| 21/11/2024 | 9,36 | 9,19 | -1,71% | 9,19 | 9,60 | 9,35 | 9,15 | 9,37 | 38 | 392.953 |
| 19/11/2024 | 9,41 | 9,35 | 0,00% | 9,35 | 9,57 | 9,40 | 9,35 | 9,53 | 16 | 240.802 |
| 18/11/2024 | 9,52 | 9,35 | -4,49% | 8,92 | 9,52 | 9,16 | 9,36 | 9,73 | 21 | 59.562 |
| 14/11/2024 | 9,63 | 9,79 | +3,82% | 9,63 | 10,00 | 9,80 | 9,79 | 9,98 | 27 | 332.489 |
| 13/11/2024 | 9,77 | 9,43 | -5,42% | 9,00 | 9,77 | 9,50 | 9,56 | 9,64 | 49 | 238.587 |
| 12/11/2024 | 10,10 | 9,97 | +1,22% | 9,84 | 10,30 | 10,00 | 9,85 | 10,00 | 13 | 226.080 |
| 11/11/2024 | 9,97 | 9,85 | -4,37% | 9,85 | 10,15 | 9,96 | 9,83 | 10,08 | 9 | 14.943 |
| 8/11/2024 | 10,08 | 10,30 | -0,29% | 9,86 | 10,30 | 10,06 | 10,01 | 10,36 | 14 | 177.101 |
| 7/11/2024 | 10,32 | 10,33 | -1,15% | 9,80 | 10,33 | 10,12 | 9,90 | 10,33 | 45 | 458.616 |
| 6/11/2024 | 10,59 | 10,45 | -1,79% | 10,45 | 10,59 | 10,45 | 10,40 | 10,45 | 8 | 60.638 |
| 5/11/2024 | 10,49 | 10,64 | +0,57% | 9,91 | 10,64 | 10,30 | 10,50 | 10,67 | 51 | 1.496.329 |
| 4/11/2024 | 10,15 | 10,58 | +3,62% | 10,03 | 10,58 | 10,16 | 10,33 | 10,58 | 30 | 695.081 |
| 1/11/2024 | 9,84 | 10,21 | +3,65% | 9,75 | 10,68 | 10,39 | 10,21 | 10,45 | 62 | 1.026.087 |
| 31/10/2024 | 9,63 | 9,85 | +1,03% | 9,00 | 9,99 | 9,44 | 9,81 | 10,03 | 64 | 205.830 |
| 30/10/2024 | 9,49 | 9,75 | +2,31% | 8,98 | 9,75 | 9,50 | 9,60 | 9,69 | 25 | 197.693 |
| 29/10/2024 | 9,55 | 9,53 | -0,83% | 8,95 | 9,55 | 9,25 | 9,10 | 9,53 | 123 | 940.500 |
| 28/10/2024 | 10,05 | 9,61 | -0,83% | 9,61 | 10,23 | 9,69 | 9,61 | 9,95 | 28 | 185.116 |
| 25/10/2024 | 9,68 | 9,69 | -0,51% | 9,68 | 10,16 | 9,88 | 9,69 | 10,09 | 25 | 273.812 |
| 24/10/2024 | 9,85 | 9,74 | -0,20% | 9,74 | 9,85 | 9,78 | 9,74 | 9,90 | 3 | 15.650 |
| 23/10/2024 | 9,76 | 9,76 | -0,51% | 9,76 | 9,85 | 9,76 | 9,76 | 9,90 | 8 | 57.610 |
| 22/10/2024 | 9,60 | 9,81 | +2,51% | 9,55 | 9,81 | 9,69 | 9,79 | 9,81 | 25 | 398.525 |
| 21/10/2024 | 9,62 | 9,57 | -3,63% | 9,57 | 10,00 | 9,72 | 9,57 | 9,75 | 55 | 432.548 |
| 18/10/2024 | 9,94 | 9,93 | -1,19% | 9,92 | 10,16 | 10,00 | 9,94 | 10,24 | 10 | 149.013 |
| 17/10/2024 | 9,91 | 10,05 | +1,01% | 9,86 | 10,05 | 9,99 | 9,96 | 10,00 | 19 | 166.861 |
| 16/10/2024 | 9,92 | 9,95 | -0,60% | 9,92 | 9,95 | 9,97 | 9,95 | 10,00 | 6 | 34.922 |
| 15/10/2024 | 10,09 | 10,01 | +1,01% | 9,89 | 10,09 | 9,93 | 9,91 | 10,04 | 10 | 139.104 |
| 14/10/2024 | 10,00 | 9,91 | -1,20% | 9,87 | 10,15 | 9,97 | 10,09 | 10,15 | 21 | 347.103 |
| 11/10/2024 | 10,25 | 10,03 | -3,74% | 9,88 | 10,25 | 10,02 | 10,04 | 10,19 | 31 | 209.464 |
| 10/10/2024 | 10,32 | 10,42 | +0,87% | 10,20 | 10,42 | 10,31 | 10,25 | 10,42 | 31 | 213.552 |
| 9/10/2024 | 10,97 | 10,33 | -3,82% | 10,33 | 10,97 | 10,40 | 10,32 | 10,51 | 30 | 194.592 |
| 8/10/2024 | 10,90 | 10,74 | -2,36% | 10,47 | 10,90 | 10,65 | 10,57 | 10,75 | 49 | 507.107 |
| 7/10/2024 | 11,30 | 11,00 | -0,99% | 10,80 | 11,30 | 10,97 | 10,81 | 11,18 | 27 | 344.594 |
| 4/10/2024 | 11,32 | 11,11 | -0,80% | 11,11 | 11,32 | 11,28 | 11,12 | 11,30 | 15 | 132.071 |
| 3/10/2024 | 11,80 | 11,20 | -6,04% | 11,02 | 12,03 | 11,44 | 11,10 | 11,28 | 66 | 626.144 |
| 2/10/2024 | 12,19 | 11,92 | -0,33% | 11,90 | 12,45 | 12,09 | 11,92 | 12,25 | 38 | 564.774 |
| 1/10/2024 | 12,19 | 11,96 | -1,89% | 11,93 | 12,23 | 12,06 | 11,96 | 12,19 | 68 | 660.228 |
| 30/9/2024 | 12,28 | 12,19 | -2,40% | 12,19 | 12,30 | 12,22 | 12,19 | 12,38 | 11 | 217.603 |
| 26/9/2024 | 12,80 | 12,49 | -3,18% | 12,49 | 12,80 | 12,56 | 12,49 | 12,62 | 49 | 271.419 |
| 25/9/2024 | 12,70 | 12,90 | -0,62% | 12,54 | 12,96 | 12,72 | 12,60 | 12,84 | 13 | 128.507 |
| 24/9/2024 | 13,05 | 12,98 | -2,11% | 12,57 | 13,21 | 12,95 | 12,73 | 12,98 | 20 | 375.673 |
| 23/9/2024 | 13,06 | 13,26 | +1,07% | 13,06 | 13,70 | 13,17 | 13,10 | 13,46 | 20 | 505.827 |
| 20/9/2024 | 13,40 | 13,12 | -3,46% | 13,12 | 13,40 | 13,18 | 13,11 | 13,30 | 5 | 146.325 |
| 19/9/2024 | 13,31 | 13,59 | -0,66% | 13,31 | 13,59 | 13,37 | 13,39 | 13,59 | 9 | 140.418 |
| 18/9/2024 | 13,28 | 13,68 | +3,48% | 13,13 | 13,68 | 13,36 | 13,03 | 13,68 | 24 | 509.029 |
| 17/9/2024 | 12,82 | 13,22 | +0,84% | 12,82 | 13,66 | 13,23 | 13,19 | 13,42 | 67 | 969.904 |
| 16/9/2024 | 13,25 | 13,11 | +0,08% | 12,95 | 13,25 | 13,04 | 13,11 | 13,22 | 11 | 198.275 |
| 13/9/2024 | 12,80 | 13,10 | +4,63% | 12,80 | 13,10 | 13,02 | 12,90 | 13,10 | 16 | 156.354 |
| 12/9/2024 | 12,61 | 12,52 | -1,03% | 12,52 | 12,70 | 12,64 | 12,52 | 12,80 | 12 | 254.160 |
| 11/9/2024 | 12,79 | 12,65 | +1,85% | 12,60 | 13,50 | 12,74 | 12,69 | 12,80 | 27 | 429.611 |
| 10/9/2024 | 12,99 | 12,42 | -3,80% | 12,42 | 12,99 | 12,63 | 12,45 | 12,71 | 32 | 568.538 |
| 9/9/2024 | 12,88 | 12,91 | -0,08% | 12,61 | 13,00 | 12,80 | 12,61 | 12,92 | 18 | 238.240 |
| 6/9/2024 | 12,77 | 12,92 | +0,94% | 12,77 | 13,00 | 12,95 | 12,88 | 12,90 | 7 | 163.209 |
| 5/9/2024 | 13,00 | 12,80 | -1,31% | 12,80 | 13,39 | 13,05 | 12,76 | 12,80 | 13 | 69.215 |
| 4/9/2024 | 13,19 | 12,97 | +1,25% | 12,95 | 13,20 | 13,10 | 12,96 | 12,97 | 23 | 85.153 |
| 3/9/2024 | 12,88 | 12,81 | -3,61% | 12,81 | 12,88 | 12,87 | 12,90 | 13,00 | 5 | 20.593 |
| 2/9/2024 | 12,60 | 13,29 | +2,86% | 12,60 | 13,29 | 12,78 | 12,78 | 13,29 | 19 | 222.467 |
| 30/8/2024 | 13,10 | 12,92 | -1,37% | 12,92 | 13,22 | 13,06 | 12,94 | 13,21 | 12 | 254.769 |
| 29/8/2024 | 13,10 | 13,10 | +0,77% | 12,92 | 13,34 | 13,00 | 12,97 | 13,20 | 18 | 169.095 |
| 28/8/2024 | 13,13 | 13,00 | -3,77% | 13,00 | 13,49 | 13,09 | 13,00 | 13,26 | 29 | 751.657 |
| 27/8/2024 | 13,16 | 13,51 | +2,58% | 13,13 | 13,51 | 13,21 | 13,11 | 13,51 | 12 | 290.776 |
| 26/8/2024 | 13,25 | 13,17 | -1,05% | 13,17 | 13,33 | 13,23 | 13,17 | 13,26 | 16 | 303.184 |
| 23/8/2024 | 13,11 | 13,31 | -1,48% | 13,04 | 13,51 | 13,28 | 13,34 | 13,51 | 24 | 496.804 |
| 22/8/2024 | 13,50 | 13,51 | -0,66% | 13,30 | 13,51 | 13,39 | 13,35 | 13,51 | 10 | 160.683 |
| 21/8/2024 | 13,40 | 13,60 | 0,00% | 13,40 | 13,61 | 13,50 | 13,50 | 13,55 | 15 | 184.995 |
| 20/8/2024 | 13,40 | 13,60 | +0,74% | 13,40 | 13,60 | 13,53 | 13,65 | 13,70 | 13 | 162.458 |
| 19/8/2024 | 13,33 | 13,50 | +1,89% | 13,29 | 13,50 | 13,36 | 13,35 | 13,53 | 26 | 737.893 |
| 16/8/2024 | 13,39 | 13,25 | +0,23% | 13,10 | 13,54 | 13,13 | 13,17 | 13,25 | 16 | 326.953 |
| 15/8/2024 | 13,01 | 13,22 | 0,00% | 13,01 | 13,38 | 13,16 | 13,15 | 13,22 | 29 | 222.502 |
| 14/8/2024 | 13,44 | 13,22 | -1,71% | 13,22 | 13,56 | 13,28 | 13,23 | 13,61 | 55 | 215.226 |
| 13/8/2024 | 13,93 | 13,45 | -2,68% | 13,42 | 13,93 | 13,52 | 13,44 | 13,56 | 34 | 427.350 |
| 12/8/2024 | 14,00 | 13,82 | -4,03% | 13,82 | 14,10 | 13,92 | 13,80 | 13,93 | 32 | 512.482 |
| 9/8/2024 | 13,75 | 14,40 | +5,26% | 13,67 | 14,99 | 14,12 | 13,95 | 14,50 | 55 | 928.109 |
| 8/8/2024 | 13,53 | 13,68 | -0,87% | 13,30 | 13,83 | 13,57 | 13,67 | 13,86 | 12 | 158.872 |
| 7/8/2024 | 13,67 | 13,80 | +0,22% | 13,63 | 13,80 | 13,69 | 13,65 | 13,75 | 15 | 312.330 |
| 6/8/2024 | 13,53 | 13,77 | +3,61% | 13,53 | 13,85 | 13,71 | 13,68 | 13,78 | 19 | 519.667 |
| 5/8/2024 | 13,61 | 13,29 | -3,20% | 13,22 | 13,80 | 13,46 | 13,29 | 13,80 | 20 | 343.307 |
| 2/8/2024 | 13,41 | 13,73 | +0,73% | 13,41 | 13,77 | 13,66 | 13,73 | 13,91 | 11 | 229.574 |
| 1/8/2024 | 13,99 | 13,63 | -4,01% | 13,63 | 14,58 | 13,87 | 13,63 | 14,00 | 23 | 378.899 |
| 31/7/2024 | 13,90 | 14,20 | +3,73% | 13,89 | 14,56 | 14,10 | 14,06 | 14,20 | 38 | 741.998 |
| 30/7/2024 | 13,84 | 13,69 | -2,84% | 13,69 | 14,13 | 13,95 | 13,68 | 14,00 | 19 | 395.038 |
| 29/7/2024 | 13,88 | 14,09 | +1,88% | 13,82 | 14,09 | 13,87 | 13,89 | 14,00 | 4 | 69.377 |
| 26/7/2024 | 13,84 | 13,83 | +1,47% | 13,67 | 13,96 | 13,83 | 13,83 | 13,99 | 19 | 103.731 |
| 25/7/2024 | 13,64 | 13,63 | -3,47% | 13,62 | 13,83 | 13,72 | 13,61 | 13,84 | 9 | 148.236 |
| 24/7/2024 | 13,90 | 14,12 | +3,37% | 13,87 | 14,12 | 13,91 | 13,88 | 14,13 | 8 | 225.438 |
| 23/7/2024 | 13,83 | 13,66 | -2,84% | 13,61 | 13,91 | 13,71 | 13,67 | 13,91 | 86 | 538.892 |
| 22/7/2024 | 14,38 | 14,06 | -0,28% | 13,80 | 14,38 | 13,98 | 14,06 | 14,38 | 18 | 282.471 |
| 19/7/2024 | 13,76 | 14,10 | +2,47% | 13,75 | 14,10 | 13,81 | 14,10 | 14,45 | 5 | 139.501 |
| 18/7/2024 | 13,90 | 13,76 | -1,64% | 13,76 | 13,90 | 13,82 | 13,75 | 13,89 | 18 | 183.860 |
| 17/7/2024 | 14,15 | 13,99 | 0,00% | 13,99 | 14,25 | 14,12 | 13,98 | 14,25 | 31 | 1.122.677 |
| 16/7/2024 | 14,10 | 13,99 | -0,92% | 13,99 | 14,35 | 14,24 | 13,99 | 14,25 | 125 | 4.547.193 |
| 15/7/2024 | 14,09 | 14,12 | -1,26% | 14,09 | 14,26 | 14,19 | 14,12 | 14,56 | 112 | 2.731.325 |
| 12/7/2024 | 14,29 | 14,30 | +0,49% | 14,18 | 14,56 | 14,34 | 14,30 | 14,56 | 394 | 10.141.301 |
| 11/7/2024 | 14,28 | 14,23 | -0,42% | 14,23 | 14,49 | 14,33 | 14,23 | 14,40 | 76 | 1.568.041 |
| 10/7/2024 | 14,38 | 14,29 | -3,45% | 14,29 | 14,70 | 14,57 | 14,29 | 14,53 | 199 | 4.093.024 |
| 9/7/2024 | 14,60 | 14,80 | +2,49% | 14,45 | 14,80 | 14,61 | 14,51 | 14,90 | 283 | 9.902.240 |
| 8/7/2024 | 14,60 | 14,44 | -3,73% | 14,44 | 14,82 | 14,70 | 14,44 | 14,93 | 317 | 11.714.817 |
| 5/7/2024 | 14,97 | 15,00 | -0,79% | 14,32 | 15,24 | 15,08 | 14,89 | 15,80 | 48 | 1.256.788 |
| 4/7/2024 | 15,70 | 15,12 | -2,83% | 15,10 | 15,71 | 15,23 | 15,12 | 15,39 | 28 | 779.944 |
| 3/7/2024 | 15,80 | 15,56 | -2,75% | 15,34 | 15,80 | 15,50 | 15,42 | 16,03 | 21 | 665.319 |
| 2/7/2024 | 16,30 | 16,00 | -4,31% | 16,00 | 16,55 | 16,21 | 15,93 | 16,30 | 26 | 1.063.523 |
| 1/7/2024 | 16,88 | 16,72 | -2,79% | 16,70 | 16,96 | 16,78 | 16,61 | 17,00 | 44 | 1.490.466 |
| 28/6/2024 | 17,10 | 17,20 | +1,78% | 16,90 | 17,43 | 17,14 | 16,90 | 17,20 | 35 | 1.114.120 |
| 27/6/2024 | 17,18 | 16,90 | -1,63% | 16,90 | 17,18 | 17,06 | 16,90 | 17,15 | 17 | 590.584 |
| 26/6/2024 | 16,99 | 17,18 | -0,46% | 16,95 | 17,18 | 17,05 | 16,92 | 17,18 | 28 | 851.004 |
| 25/6/2024 | 17,04 | 17,26 | +1,53% | 17,00 | 17,26 | 17,10 | 16,99 | 17,26 | 46 | 1.310.500 |
| 24/6/2024 | 16,96 | 17,00 | +1,25% | 16,60 | 17,07 | 16,80 | 16,68 | 17,00 | 33 | 679.025 |
| 21/6/2024 | 17,05 | 16,79 | -0,53% | 16,78 | 17,11 | 17,01 | 16,77 | 17,11 | 36 | 672.285 |
| 20/6/2024 | 17,00 | 16,88 | -1,11% | 16,60 | 17,04 | 16,79 | 16,81 | 17,10 | 33 | 678.642 |
| 19/6/2024 | 17,09 | 17,07 | -1,10% | 17,03 | 17,36 | 17,14 | 17,02 | 17,49 | 52 | 1.558.043 |
| 18/6/2024 | 16,66 | 17,26 | +2,98% | 16,66 | 17,26 | 16,99 | 16,57 | 17,29 | 32 | 871.951 |
| 17/6/2024 | 17,05 | 16,76 | -3,07% | 16,76 | 17,05 | 16,86 | 16,76 | 17,09 | 24 | 748.891 |
| 14/6/2024 | 16,77 | 17,29 | +4,16% | 16,55 | 17,29 | 16,96 | 16,62 | 17,29 | 38 | 758.297 |
| 13/6/2024 | 16,37 | 16,60 | -0,24% | 16,37 | 16,90 | 16,67 | 16,62 | 16,90 | 24 | 360.258 |
| 12/6/2024 | 17,00 | 16,64 | -1,89% | 16,33 | 17,00 | 16,53 | 16,64 | 16,88 | 43 | 509.308 |
| 11/6/2024 | 16,68 | 16,96 | +2,17% | 16,40 | 16,96 | 16,72 | 16,55 | 16,96 | 25 | 698.932 |
| 10/6/2024 | 16,17 | 16,60 | +0,61% | 15,34 | 16,60 | 16,17 | 16,20 | 16,60 | 51 | 1.130.499 |
| 7/6/2024 | 16,18 | 16,50 | -0,54% | 15,91 | 16,50 | 16,23 | 15,86 | 16,49 | 17 | 251.632 |
| 6/6/2024 | 15,30 | 16,59 | +4,73% | 14,57 | 16,59 | 15,15 | 15,29 | 16,59 | 121 | 2.158.302 |
| 5/6/2024 | 16,54 | 15,84 | -4,00% | 15,81 | 16,54 | 16,01 | 15,84 | 16,79 | 69 | 1.048.723 |
| 4/6/2024 | 16,49 | 16,50 | +5,10% | 15,65 | 16,98 | 16,23 | 15,51 | 17,00 | 122 | 2.444.396 |
| 3/6/2024 | 15,50 | 15,70 | +1,29% | 14,61 | 16,48 | 15,60 | 15,28 | 15,83 | 160 | 4.399.544 |
| 31/5/2024 | 15,00 | 15,50 | +9,93% | 14,50 | 15,98 | 15,18 | 14,10 | 15,50 | 56 | 1.717.702 |
| 29/5/2024 | 13,60 | 14,10 | +8,46% | 13,60 | 15,21 | 14,38 | 14,09 | 14,45 | 99 | 1.198.365 |
| 28/5/2024 | 13,28 | 13,00 | 0,00% | 13,00 | 13,69 | 13,48 | 12,03 | 13,66 | 46 | 656.890 |
| 27/5/2024 | 12,82 | 13,00 | +7,44% | 12,56 | 13,29 | 12,87 | 12,68 | 13,28 | 15 | 153.219 |
| 24/5/2024 | 12,80 | 12,10 | -5,39% | 11,52 | 12,80 | 12,14 | 12,10 | 12,40 | 74 | 760.039 |
| 23/5/2024 | 12,63 | 12,79 | -0,78% | 12,62 | 13,20 | 12,71 | 12,61 | 13,07 | 15 | 73.742 |
| 22/5/2024 | 13,10 | 12,89 | -1,23% | 12,87 | 13,10 | 13,02 | 12,89 | 12,90 | 16 | 216.180 |
| 21/5/2024 | 13,00 | 13,05 | -0,38% | 13,00 | 13,10 | 13,03 | 13,13 | 13,22 | 24 | 230.788 |
| 20/5/2024 | 13,08 | 13,10 | +0,92% | 12,93 | 13,10 | 13,00 | 12,92 | 13,10 | 18 | 239.264 |
| 17/5/2024 | 13,15 | 12,98 | -3,64% | 12,92 | 13,16 | 13,04 | 12,97 | 13,12 | 29 | 567.344 |
| 16/5/2024 | 13,18 | 13,47 | +0,52% | 13,18 | 13,47 | 13,24 | 13,47 | 13,51 | 13 | 325.805 |
| 15/5/2024 | 13,67 | 13,40 | -2,05% | 13,04 | 13,67 | 13,34 | 13,06 | 13,40 | 27 | 273.636 |
| 14/5/2024 | 13,72 | 13,68 | +1,26% | 13,68 | 13,79 | 13,77 | 13,67 | 13,78 | 5 | 23.411 |
| 13/5/2024 | 13,80 | 13,51 | +1,27% | 13,51 | 13,80 | 13,71 | 13,85 | 13,96 | 15 | 223.546 |
| 10/5/2024 | 13,50 | 13,34 | -1,19% | 13,34 | 13,52 | 13,48 | 13,33 | 14,07 | 7 | 56.616 |
| 9/5/2024 | 13,36 | 13,50 | +1,05% | 13,36 | 14,00 | 13,60 | 13,50 | 13,95 | 11 | 47.610 |
| 8/5/2024 | 13,40 | 13,36 | +0,45% | 13,06 | 13,40 | 13,15 | 13,34 | 14,08 | 30 | 293.322 |
| 7/5/2024 | 14,39 | 13,30 | -3,97% | 13,30 | 14,39 | 13,55 | 13,36 | 13,76 | 30 | 679.138 |
| 6/5/2024 | 13,93 | 13,85 | -2,46% | 13,69 | 14,40 | 13,87 | 13,78 | 13,85 | 26 | 466.258 |
| 3/5/2024 | 14,36 | 14,20 | -1,39% | 14,09 | 14,36 | 14,13 | 14,19 | 14,40 | 24 | 248.831 |
| 2/5/2024 | 14,29 | 14,40 | -0,41% | 14,29 | 15,00 | 14,46 | 14,37 | 14,82 | 34 | 707.134 |
| 30/4/2024 | 14,22 | 14,46 | -3,02% | 14,11 | 15,07 | 14,35 | 14,45 | 14,50 | 38 | 264.201 |
| 29/4/2024 | 14,01 | 14,91 | +0,95% | 14,01 | 14,91 | 14,57 | 14,76 | 15,00 | 46 | 520.385 |
| 26/4/2024 | 14,52 | 14,77 | -0,47% | 14,52 | 15,00 | 14,76 | 14,76 | 14,95 | 18 | 118.118 |
| 25/4/2024 | 14,62 | 14,84 | -0,07% | 14,61 | 14,84 | 14,67 | 14,61 | 14,84 | 12 | 251.003 |
| 24/4/2024 | 14,86 | 14,85 | +0,07% | 14,72 | 14,86 | 14,81 | 14,62 | 14,89 | 11 | 208.942 |
| 23/4/2024 | 15,11 | 14,84 | +2,56% | 14,35 | 15,11 | 14,76 | 14,83 | 15,10 | 16 | 445.812 |
| 22/4/2024 | 14,35 | 14,47 | -3,60% | 14,35 | 14,54 | 14,42 | 14,46 | 14,68 | 20 | 226.452 |
| 19/4/2024 | 14,51 | 15,01 | +0,40% | 14,37 | 15,01 | 14,90 | 15,07 | 15,20 | 11 | 274.251 |