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.
VVEO3 - VIVEO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,87 | 1,83 | -2,14% | 1,82 | 1,89 | 1,84 | 1,82 | 1,83 | 1.144 | 285.397.000 |
| 20/1/2025 | 1,90 | 1,87 | -1,58% | 1,86 | 1,95 | 1,89 | 1,87 | 1,88 | 2.156 | 355.052.300 |
| 17/1/2025 | 1,90 | 1,90 | +1,06% | 1,80 | 2,01 | 1,90 | 1,90 | 1,91 | 5.556 | 726.291.900 |
| 16/1/2025 | 1,87 | 1,88 | -0,53% | 1,85 | 1,94 | 1,89 | 1,87 | 1,90 | 3.071 | 513.961.900 |
| 15/1/2025 | 1,85 | 1,89 | +3,28% | 1,84 | 1,91 | 1,85 | 1,86 | 1,89 | 3.454 | 491.196.400 |
| 14/1/2025 | 1,89 | 1,83 | -3,17% | 1,83 | 1,93 | 1,85 | 1,82 | 1,83 | 2.378 | 338.064.600 |
| 13/1/2025 | 1,94 | 1,89 | -2,07% | 1,88 | 1,96 | 1,91 | 1,89 | 1,92 | 1.444 | 284.859.300 |
| 10/1/2025 | 1,91 | 1,93 | +1,05% | 1,85 | 1,93 | 1,89 | 1,90 | 1,93 | 3.173 | 354.265.900 |
| 9/1/2025 | 1,98 | 1,91 | -4,50% | 1,89 | 2,01 | 1,91 | 1,91 | 1,92 | 1.957 | 390.075.500 |
| 8/1/2025 | 2,00 | 2,00 | 0,00% | 1,94 | 2,03 | 1,98 | 1,99 | 2,00 | 1.790 | 231.763.500 |
| 7/1/2025 | 2,21 | 2,00 | -9,50% | 2,00 | 2,26 | 2,09 | 2,00 | 2,01 | 2.533 | 372.074.600 |
| 6/1/2025 | 2,04 | 2,21 | +7,80% | 2,00 | 2,24 | 2,15 | 2,11 | 2,21 | 2.798 | 854.743.900 |
| 3/1/2025 | 2,08 | 2,05 | +1,99% | 1,96 | 2,11 | 2,02 | 1,98 | 2,05 | 2.970 | 485.327.100 |
| 2/1/2025 | 2,01 | 2,01 | -1,95% | 1,98 | 2,11 | 2,04 | 2,01 | 2,02 | 3.649 | 283.874.800 |
| 30/12/2024 | 2,09 | 2,05 | -3,30% | 1,97 | 2,14 | 2,04 | 2,04 | 2,05 | 2.585 | 335.346.400 |
| 27/12/2024 | 2,03 | 2,12 | +5,47% | 1,96 | 2,20 | 2,10 | 2,11 | 2,15 | 2.530 | 616.932.600 |
| 26/12/2024 | 1,94 | 2,01 | +1,52% | 1,92 | 2,09 | 2,01 | 2,01 | 2,03 | 2.110 | 180.901.500 |
| 23/12/2024 | 2,05 | 1,98 | -2,94% | 1,96 | 2,09 | 2,01 | 1,96 | 1,98 | 1.904 | 190.948.800 |
| 20/12/2024 | 1,86 | 2,04 | +9,68% | 1,82 | 2,12 | 2,00 | 2,03 | 2,05 | 4.163 | 514.639.200 |
| 19/12/2024 | 1,81 | 1,86 | +2,20% | 1,79 | 1,88 | 1,84 | 1,86 | 1,87 | 2.020 | 156.843.900 |
| 18/12/2024 | 1,86 | 1,82 | -1,09% | 1,77 | 1,86 | 1,80 | 1,79 | 1,82 | 2.532 | 254.126.900 |
| 17/12/2024 | 1,81 | 1,84 | +1,66% | 1,77 | 1,87 | 1,81 | 1,83 | 1,84 | 3.853 | 328.578.100 |
| 16/12/2024 | 1,89 | 1,81 | -4,23% | 1,77 | 1,89 | 1,82 | 1,80 | 1,81 | 1.503 | 262.434.900 |
| 13/12/2024 | 1,81 | 1,89 | +3,85% | 1,81 | 1,89 | 1,86 | 1,88 | 1,89 | 2.087 | 198.136.600 |
| 12/12/2024 | 1,87 | 1,82 | -3,70% | 1,80 | 1,87 | 1,82 | 1,81 | 1,82 | 2.302 | 408.827.800 |
| 11/12/2024 | 1,89 | 1,89 | +0,53% | 1,84 | 1,92 | 1,87 | 1,85 | 1,89 | 1.705 | 677.400.500 |
| 10/12/2024 | 1,87 | 1,88 | +3,30% | 1,81 | 1,93 | 1,87 | 1,88 | 1,90 | 1.899 | 398.186.800 |
| 9/12/2024 | 1,85 | 1,82 | -1,62% | 1,82 | 1,87 | 1,83 | 1,82 | 1,83 | 3.189 | 248.685.400 |
| 6/12/2024 | 1,92 | 1,85 | -4,64% | 1,84 | 1,95 | 1,86 | 1,85 | 1,87 | 4.837 | 824.141.700 |
| 5/12/2024 | 1,96 | 1,94 | -0,51% | 1,91 | 2,01 | 1,95 | 1,93 | 1,94 | 3.302 | 466.941.600 |
| 4/12/2024 | 1,91 | 1,95 | +2,09% | 1,84 | 2,00 | 1,93 | 1,95 | 1,99 | 4.970 | 518.813.300 |
| 3/12/2024 | 1,96 | 1,91 | -2,05% | 1,89 | 1,96 | 1,91 | 1,90 | 1,91 | 3.518 | 393.937.100 |
| 2/12/2024 | 1,96 | 1,95 | -1,52% | 1,92 | 1,97 | 1,93 | 1,93 | 1,95 | 2.605 | 389.581.400 |
| 29/11/2024 | 1,94 | 1,98 | +2,06% | 1,88 | 2,02 | 1,95 | 1,97 | 1,98 | 3.865 | 807.810.400 |
| 28/11/2024 | 2,04 | 1,94 | -4,90% | 1,91 | 2,06 | 1,96 | 1,94 | 1,98 | 3.624 | 591.255.400 |
| 27/11/2024 | 2,03 | 2,04 | 0,00% | 1,99 | 2,16 | 2,06 | 2,04 | 2,05 | 4.271 | 995.026.800 |
| 26/11/2024 | 1,95 | 2,04 | +5,15% | 1,93 | 2,10 | 2,02 | 2,02 | 2,04 | 3.509 | 707.416.200 |
| 25/11/2024 | 1,93 | 1,94 | -0,51% | 1,91 | 1,98 | 1,94 | 1,93 | 1,95 | 1.684 | 281.640.000 |
| 22/11/2024 | 1,94 | 1,95 | +2,09% | 1,90 | 1,99 | 1,93 | 1,94 | 1,96 | 3.847 | 491.844.100 |
| 21/11/2024 | 1,96 | 1,91 | -2,05% | 1,91 | 1,97 | 1,92 | 1,91 | 1,92 | 1.912 | 229.563.800 |
| 19/11/2024 | 1,99 | 1,95 | -2,01% | 1,95 | 2,05 | 1,97 | 1,95 | 1,97 | 3.069 | 258.200.200 |
| 18/11/2024 | 1,94 | 1,99 | +3,11% | 1,93 | 2,05 | 1,99 | 1,99 | 2,00 | 2.635 | 448.361.500 |
| 14/11/2024 | 2,00 | 1,93 | -13,06% | 1,93 | 2,10 | 1,99 | 1,93 | 1,94 | 5.344 | 1.537.079.800 |
| 13/11/2024 | 2,26 | 2,22 | -0,89% | 2,19 | 2,33 | 2,25 | 2,21 | 2,22 | 1.674 | 279.654.400 |
| 12/11/2024 | 2,34 | 2,24 | -3,86% | 2,23 | 2,35 | 2,25 | 2,24 | 2,26 | 2.920 | 282.650.400 |
| 11/11/2024 | 2,40 | 2,33 | -0,85% | 2,30 | 2,40 | 2,34 | 2,33 | 2,35 | 1.847 | 287.635.400 |
| 8/11/2024 | 2,37 | 2,35 | -2,08% | 2,27 | 2,40 | 2,33 | 2,35 | 2,37 | 3.440 | 432.619.500 |
| 7/11/2024 | 2,72 | 2,40 | -11,44% | 2,26 | 2,77 | 2,46 | 2,40 | 2,41 | 6.648 | 1.310.646.600 |
| 6/11/2024 | 2,70 | 2,71 | -0,73% | 2,52 | 2,94 | 2,73 | 2,70 | 2,71 | 6.605 | 1.686.674.400 |
| 5/11/2024 | 2,29 | 2,73 | +18,18% | 2,29 | 2,79 | 2,61 | 2,72 | 2,73 | 5.512 | 2.482.589.500 |
| 4/11/2024 | 2,09 | 2,31 | +11,59% | 2,09 | 2,33 | 2,25 | 2,29 | 2,31 | 4.903 | 1.222.661.900 |
| 1/11/2024 | 2,05 | 2,07 | 0,00% | 1,96 | 2,22 | 2,07 | 2,07 | 2,10 | 6.434 | 1.247.106.000 |
| 31/10/2024 | 2,07 | 2,07 | 0,00% | 2,03 | 2,11 | 2,06 | 2,07 | 2,08 | 2.661 | 557.280.000 |
| 30/10/2024 | 2,00 | 2,07 | +5,08% | 1,94 | 2,08 | 2,01 | 2,06 | 2,07 | 2.297 | 442.633.700 |
| 29/10/2024 | 2,04 | 1,97 | -1,99% | 1,96 | 2,06 | 2,00 | 1,97 | 1,98 | 2.273 | 231.531.400 |
| 28/10/2024 | 1,97 | 2,01 | +4,15% | 1,93 | 2,12 | 2,04 | 2,01 | 2,02 | 3.198 | 1.013.202.200 |
| 25/10/2024 | 1,97 | 1,93 | -2,03% | 1,93 | 2,06 | 1,98 | 1,93 | 1,94 | 2.702 | 732.385.000 |
| 24/10/2024 | 1,85 | 1,97 | +7,07% | 1,82 | 1,98 | 1,90 | 1,96 | 1,97 | 3.221 | 487.661.900 |
| 23/10/2024 | 1,91 | 1,84 | -3,16% | 1,83 | 1,91 | 1,85 | 1,84 | 1,85 | 2.357 | 309.241.100 |
| 22/10/2024 | 1,93 | 1,90 | -1,55% | 1,87 | 1,97 | 1,91 | 1,90 | 1,92 | 2.855 | 304.496.500 |
| 21/10/2024 | 1,98 | 1,93 | -3,02% | 1,91 | 2,00 | 1,94 | 1,92 | 1,93 | 2.762 | 292.161.400 |
| 18/10/2024 | 2,01 | 1,99 | -0,50% | 1,86 | 2,03 | 1,94 | 1,96 | 2,00 | 3.083 | 815.435.200 |
| 17/10/2024 | 1,99 | 2,00 | +0,50% | 1,93 | 2,03 | 1,99 | 2,00 | 2,01 | 1.949 | 745.247.600 |
| 16/10/2024 | 1,86 | 1,99 | +8,15% | 1,83 | 2,02 | 1,93 | 1,99 | 2,00 | 2.095 | 721.642.800 |
| 15/10/2024 | 1,81 | 1,84 | +2,79% | 1,78 | 1,91 | 1,83 | 1,84 | 1,86 | 1.738 | 477.365.200 |
| 14/10/2024 | 1,78 | 1,79 | +0,56% | 1,77 | 1,85 | 1,80 | 1,79 | 1,81 | 2.549 | 391.464.300 |
| 11/10/2024 | 1,80 | 1,78 | -1,11% | 1,75 | 1,83 | 1,78 | 1,78 | 1,80 | 1.601 | 389.587.600 |
| 10/10/2024 | 1,79 | 1,80 | +1,12% | 1,77 | 1,82 | 1,78 | 1,80 | 1,81 | 858 | 176.817.800 |
| 9/10/2024 | 1,83 | 1,78 | -1,66% | 1,77 | 1,84 | 1,79 | 1,77 | 1,78 | 1.538 | 421.545.900 |
| 8/10/2024 | 1,82 | 1,81 | -0,55% | 1,81 | 1,85 | 1,82 | 1,81 | 1,82 | 1.231 | 258.488.500 |
| 7/10/2024 | 1,80 | 1,82 | +1,11% | 1,80 | 1,86 | 1,82 | 1,82 | 1,83 | 1.688 | 186.364.000 |
| 4/10/2024 | 1,82 | 1,80 | 0,00% | 1,79 | 1,84 | 1,81 | 1,80 | 1,82 | 1.608 | 180.936.200 |
| 3/10/2024 | 1,82 | 1,80 | -1,10% | 1,77 | 1,84 | 1,79 | 1,79 | 1,80 | 1.547 | 320.207.200 |
| 2/10/2024 | 1,81 | 1,82 | +1,68% | 1,80 | 1,88 | 1,83 | 1,82 | 1,83 | 3.830 | 449.724.200 |
| 1/10/2024 | 1,85 | 1,79 | -1,65% | 1,77 | 1,86 | 1,81 | 1,79 | 1,80 | 7.070 | 591.699.800 |
| 30/9/2024 | 1,88 | 1,82 | -2,15% | 1,82 | 1,90 | 1,84 | 1,82 | 1,83 | 3.098 | 484.781.300 |
| 26/9/2024 | 1,89 | 1,86 | -1,06% | 1,85 | 1,90 | 1,86 | 1,86 | 1,87 | 3.880 | 402.802.600 |
| 25/9/2024 | 1,94 | 1,88 | -2,59% | 1,86 | 1,95 | 1,89 | 1,87 | 1,88 | 3.726 | 360.159.600 |
| 24/9/2024 | 1,92 | 1,93 | +1,58% | 1,88 | 1,97 | 1,91 | 1,92 | 1,93 | 2.140 | 402.999.400 |
| 23/9/2024 | 1,94 | 1,90 | -1,55% | 1,85 | 1,96 | 1,89 | 1,89 | 1,90 | 4.188 | 551.296.900 |
| 20/9/2024 | 2,20 | 1,93 | -11,87% | 1,92 | 2,20 | 1,96 | 1,93 | 1,94 | 5.956 | 1.998.247.000 |
| 19/9/2024 | 2,35 | 2,19 | -6,81% | 2,19 | 2,43 | 2,28 | 2,19 | 2,21 | 4.085 | 467.861.400 |
| 18/9/2024 | 2,44 | 2,35 | -3,29% | 2,35 | 2,48 | 2,40 | 2,35 | 2,36 | 4.203 | 609.481.300 |
| 17/9/2024 | 2,25 | 2,43 | +6,11% | 2,25 | 2,52 | 2,42 | 2,43 | 2,45 | 4.651 | 1.617.520.600 |
| 16/9/2024 | 2,20 | 2,29 | +2,23% | 2,16 | 2,32 | 2,25 | 2,29 | 2,30 | 4.241 | 888.331.200 |
| 13/9/2024 | 2,13 | 2,24 | +5,66% | 2,13 | 2,26 | 2,20 | 2,22 | 2,24 | 3.767 | 730.465.800 |
| 12/9/2024 | 2,12 | 2,12 | -0,93% | 2,07 | 2,25 | 2,15 | 2,12 | 2,13 | 4.108 | 716.754.600 |
| 11/9/2024 | 1,94 | 2,14 | +9,74% | 1,94 | 2,16 | 2,07 | 2,14 | 2,15 | 3.111 | 657.272.700 |
| 10/9/2024 | 1,96 | 1,95 | +1,04% | 1,91 | 2,00 | 1,95 | 1,95 | 1,96 | 3.141 | 316.267.100 |
| 9/9/2024 | 2,03 | 1,93 | -4,46% | 1,93 | 2,03 | 1,96 | 1,93 | 1,94 | 4.774 | 446.153.700 |
| 6/9/2024 | 2,02 | 2,02 | 0,00% | 2,01 | 2,12 | 2,05 | 2,02 | 2,04 | 4.778 | 590.462.700 |
| 5/9/2024 | 1,90 | 2,02 | +6,32% | 1,90 | 2,07 | 1,98 | 2,02 | 2,04 | 5.075 | 876.278.300 |
| 4/9/2024 | 1,89 | 1,90 | 0,00% | 1,85 | 1,99 | 1,91 | 1,90 | 1,91 | 3.131 | 571.806.200 |
| 3/9/2024 | 1,84 | 1,90 | +2,70% | 1,84 | 1,92 | 1,89 | 1,90 | 1,91 | 3.304 | 235.487.500 |
| 2/9/2024 | 1,86 | 1,85 | -2,63% | 1,81 | 1,91 | 1,85 | 1,85 | 1,87 | 3.054 | 452.368.800 |
| 30/8/2024 | 1,95 | 1,90 | -1,55% | 1,90 | 1,96 | 1,90 | 1,90 | 1,91 | 3.905 | 1.234.055.900 |
| 29/8/2024 | 2,01 | 1,93 | -2,53% | 1,90 | 2,02 | 1,94 | 1,93 | 1,95 | 3.657 | 438.982.600 |
| 28/8/2024 | 2,02 | 1,98 | -1,98% | 1,97 | 2,08 | 2,00 | 1,98 | 2,00 | 3.968 | 435.729.600 |
| 27/8/2024 | 1,98 | 2,02 | +3,06% | 1,96 | 2,04 | 2,00 | 2,02 | 2,03 | 3.213 | 419.085.900 |
| 26/8/2024 | 2,05 | 1,96 | -3,92% | 1,96 | 2,08 | 2,00 | 1,96 | 1,98 | 5.271 | 745.190.600 |
| 23/8/2024 | 2,04 | 2,04 | +0,49% | 2,03 | 2,09 | 2,05 | 2,04 | 2,05 | 2.015 | 280.725.800 |
| 22/8/2024 | 2,08 | 2,03 | -2,87% | 2,02 | 2,09 | 2,04 | 2,03 | 2,04 | 2.480 | 231.301.000 |
| 21/8/2024 | 2,03 | 2,09 | +3,47% | 2,01 | 2,12 | 2,06 | 2,06 | 2,09 | 3.011 | 338.954.300 |
| 20/8/2024 | 2,10 | 2,02 | -3,81% | 1,99 | 2,15 | 2,03 | 2,02 | 2,04 | 6.619 | 1.027.553.900 |
| 19/8/2024 | 2,03 | 2,10 | +3,45% | 1,95 | 2,10 | 2,01 | 2,09 | 2,10 | 5.454 | 760.861.500 |
| 16/8/2024 | 2,17 | 2,03 | -6,45% | 1,89 | 2,19 | 2,00 | 2,01 | 2,03 | 5.444 | 1.883.194.000 |
| 15/8/2024 | 2,28 | 2,17 | -4,82% | 2,09 | 2,28 | 2,18 | 2,17 | 2,18 | 6.478 | 915.446.700 |
| 14/8/2024 | 2,12 | 2,28 | +8,57% | 2,06 | 2,28 | 2,17 | 2,27 | 2,28 | 7.592 | 1.614.315.300 |
| 13/8/2024 | 2,48 | 2,10 | -20,45% | 1,99 | 2,48 | 2,13 | 2,09 | 2,10 | 895 | 3.148.610.300 |
| 12/8/2024 | 2,71 | 2,64 | -2,58% | 2,64 | 2,82 | 2,73 | 2,64 | 2,69 | 4.546 | 843.315.100 |
| 9/8/2024 | 2,69 | 2,71 | +0,37% | 2,59 | 2,78 | 2,67 | 2,71 | 2,72 | 6.342 | 938.240.700 |
| 8/8/2024 | 2,59 | 2,70 | +5,47% | 2,54 | 2,72 | 2,66 | 2,69 | 2,70 | 4.933 | 1.113.542.500 |
| 7/8/2024 | 2,49 | 2,56 | +4,92% | 2,37 | 2,66 | 2,53 | 2,56 | 2,59 | 5.445 | 982.522.500 |
| 6/8/2024 | 2,30 | 2,44 | +6,09% | 2,28 | 2,52 | 2,40 | 2,44 | 2,45 | 4.921 | 919.973.900 |
| 5/8/2024 | 2,11 | 2,30 | +4,55% | 2,10 | 2,30 | 2,20 | 2,30 | 2,31 | 4.425 | 717.364.900 |
| 2/8/2024 | 2,14 | 2,20 | +3,29% | 2,10 | 2,25 | 2,16 | 2,20 | 2,22 | 4.109 | 417.954.700 |
| 1/8/2024 | 2,27 | 2,13 | -6,58% | 2,13 | 2,39 | 2,22 | 2,13 | 2,14 | 4.363 | 717.835.200 |
| 31/7/2024 | 2,27 | 2,28 | +0,44% | 2,26 | 2,40 | 2,31 | 2,27 | 2,29 | 2.816 | 568.379.600 |
| 30/7/2024 | 2,19 | 2,27 | +3,65% | 2,15 | 2,34 | 2,21 | 2,25 | 2,27 | 5.013 | 532.317.600 |
| 29/7/2024 | 2,23 | 2,19 | -0,45% | 2,15 | 2,26 | 2,19 | 2,19 | 2,21 | 2.760 | 373.190.800 |
| 26/7/2024 | 2,27 | 2,20 | -2,65% | 2,20 | 2,37 | 2,24 | 2,20 | 2,21 | 1.971 | 259.497.900 |
| 25/7/2024 | 2,26 | 2,26 | +1,35% | 2,19 | 2,33 | 2,23 | 2,25 | 2,26 | 2.413 | 311.768.000 |
| 24/7/2024 | 2,32 | 2,23 | -3,88% | 2,23 | 2,37 | 2,29 | 2,23 | 2,24 | 3.671 | 500.563.300 |
| 23/7/2024 | 2,50 | 2,32 | -6,45% | 2,32 | 2,50 | 2,38 | 2,32 | 2,33 | 3.248 | 343.812.700 |
| 22/7/2024 | 2,39 | 2,48 | +4,64% | 2,34 | 2,50 | 2,43 | 2,47 | 2,50 | 4.000 | 417.657.200 |
| 19/7/2024 | 2,32 | 2,37 | +2,16% | 2,32 | 2,43 | 2,38 | 2,37 | 2,38 | 4.822 | 486.168.300 |
| 18/7/2024 | 2,39 | 2,32 | -3,33% | 2,28 | 2,40 | 2,33 | 2,31 | 2,32 | 8.644 | 708.330.400 |
| 17/7/2024 | 2,48 | 2,40 | -2,83% | 2,38 | 2,53 | 2,43 | 2,39 | 2,40 | 3.306 | 400.193.300 |
| 16/7/2024 | 2,56 | 2,47 | -3,14% | 2,42 | 2,61 | 2,51 | 2,47 | 2,48 | 4.603 | 778.032.000 |
| 15/7/2024 | 2,64 | 2,55 | -3,04% | 2,55 | 2,69 | 2,59 | 2,55 | 2,56 | 3.437 | 454.161.600 |
| 12/7/2024 | 2,81 | 2,63 | -6,74% | 2,63 | 2,86 | 2,71 | 2,63 | 2,64 | 4.642 | 780.821.900 |
| 11/7/2024 | 2,65 | 2,82 | +7,22% | 2,55 | 2,90 | 2,72 | 2,81 | 2,82 | 11 | 1.412.138.000 |
| 10/7/2024 | 3,15 | 2,63 | -15,43% | 2,63 | 3,15 | 2,80 | 2,63 | 2,65 | 9.376 | 1.727.226.300 |
| 9/7/2024 | 3,11 | 3,11 | -0,96% | 2,98 | 3,17 | 3,09 | 3,07 | 3,11 | 5.221 | 1.184.442.500 |
| 8/7/2024 | 2,81 | 3,14 | +10,18% | 2,75 | 3,15 | 2,97 | 3,13 | 3,14 | 4.736 | 916.083.600 |
| 5/7/2024 | 2,67 | 2,85 | +7,14% | 2,49 | 2,85 | 2,63 | 2,84 | 2,85 | 3.977 | 806.907.700 |
| 4/7/2024 | 2,55 | 2,66 | +7,26% | 2,36 | 2,74 | 2,58 | 2,66 | 2,67 | 5.673 | 995.753.500 |
| 3/7/2024 | 2,45 | 2,48 | +3,33% | 2,43 | 2,73 | 2,59 | 2,47 | 2,51 | 6.261 | 1.079.782.100 |
| 2/7/2024 | 2,17 | 2,40 | +12,68% | 2,12 | 2,40 | 2,28 | 2,40 | 2,41 | 3.903 | 461.836.900 |
| 1/7/2024 | 2,22 | 2,13 | -4,91% | 2,13 | 2,29 | 2,20 | 2,13 | 2,18 | 3.338 | 347.464.900 |
| 28/6/2024 | 2,33 | 2,24 | -3,45% | 2,22 | 2,43 | 2,28 | 2,23 | 2,24 | 2.682 | 395.917.100 |
| 27/6/2024 | 2,13 | 2,32 | +9,43% | 2,12 | 2,32 | 2,23 | 2,30 | 2,32 | 3.633 | 405.149.600 |
| 26/6/2024 | 2,06 | 2,12 | +0,47% | 2,06 | 2,24 | 2,15 | 2,12 | 2,14 | 3.423 | 365.867.500 |
| 25/6/2024 | 2,06 | 2,11 | +1,93% | 2,02 | 2,16 | 2,08 | 2,11 | 2,14 | 2.288 | 254.806.700 |
| 24/6/2024 | 2,04 | 2,07 | +1,97% | 2,04 | 2,17 | 2,11 | 2,07 | 2,10 | 2.031 | 245.286.100 |
| 21/6/2024 | 2,01 | 2,03 | +0,50% | 1,98 | 2,11 | 2,04 | 2,03 | 2,05 | 5.393 | 373.165.500 |
| 20/6/2024 | 2,11 | 2,02 | -3,35% | 2,02 | 2,19 | 2,07 | 2,01 | 2,03 | 2.683 | 305.443.600 |
| 19/6/2024 | 2,10 | 2,09 | +0,48% | 2,01 | 2,14 | 2,06 | 2,09 | 2,10 | 1.723 | 179.534.300 |
| 18/6/2024 | 2,04 | 2,08 | +1,96% | 2,04 | 2,14 | 2,08 | 2,06 | 2,09 | 2.711 | 313.025.800 |
| 17/6/2024 | 2,16 | 2,04 | -4,67% | 2,03 | 2,19 | 2,07 | 2,03 | 2,06 | 2.513 | 349.682.300 |
| 14/6/2024 | 2,19 | 2,14 | -3,17% | 2,14 | 2,29 | 2,19 | 2,13 | 2,15 | 1.931 | 228.439.300 |
| 13/6/2024 | 2,29 | 2,21 | -2,64% | 2,13 | 2,29 | 2,20 | 2,20 | 2,21 | 3.398 | 433.219.200 |
| 12/6/2024 | 2,60 | 2,27 | -10,98% | 2,27 | 2,65 | 2,37 | 2,27 | 2,28 | 3.853 | 403.270.400 |
| 11/6/2024 | 2,53 | 2,55 | +2,00% | 2,51 | 2,62 | 2,55 | 2,55 | 2,58 | 3.026 | 286.787.400 |
| 10/6/2024 | 2,41 | 2,50 | +5,49% | 2,33 | 2,51 | 2,44 | 2,48 | 2,45 | 2.810 | 286.364.600 |
| 7/6/2024 | 2,37 | 2,37 | -2,07% | 2,32 | 2,43 | 2,38 | 2,37 | 2,39 | 3.421 | 400.539.700 |
| 6/6/2024 | 2,46 | 2,42 | -2,42% | 2,37 | 2,53 | 2,43 | 2,42 | 2,43 | 9.447 | 842.304.000 |
| 5/6/2024 | 2,78 | 2,48 | -8,82% | 2,48 | 2,78 | 2,55 | 2,48 | 2,50 | 5.589 | 632.549.600 |
| 4/6/2024 | 2,85 | 2,72 | -4,23% | 2,72 | 2,88 | 2,77 | 2,72 | 2,76 | 4.783 | 630.686.200 |
| 3/6/2024 | 2,92 | 2,84 | -2,07% | 2,84 | 2,97 | 2,88 | 2,84 | 2,90 | 5.034 | 500.610.400 |
| 31/5/2024 | 2,78 | 2,90 | +5,07% | 2,74 | 2,90 | 2,84 | 2,85 | 2,90 | 2.961 | 400.013.300 |
| 29/5/2024 | 2,93 | 2,76 | -4,50% | 2,76 | 2,97 | 2,82 | 2,76 | 2,78 | 3.876 | 402.978.100 |
| 28/5/2024 | 3,03 | 2,89 | -3,67% | 2,89 | 3,10 | 2,97 | 2,89 | 2,91 | 3.465 | 349.899.300 |
| 27/5/2024 | 3,11 | 3,00 | -1,32% | 2,88 | 3,11 | 2,95 | 3,00 | 3,01 | 2.600 | 472.232.300 |
| 24/5/2024 | 3,13 | 3,04 | -1,62% | 3,03 | 3,19 | 3,08 | 3,03 | 3,08 | 2.489 | 332.029.700 |
| 23/5/2024 | 3,07 | 3,09 | +2,32% | 2,98 | 3,11 | 3,03 | 3,07 | 3,09 | 4.552 | 666.865.500 |
| 22/5/2024 | 3,20 | 3,02 | -4,73% | 3,02 | 3,20 | 3,09 | 3,02 | 3,06 | 3.129 | 549.160.900 |
| 21/5/2024 | 3,14 | 3,17 | +0,96% | 3,13 | 3,29 | 3,20 | 3,17 | 3,20 | 5.557 | 686.193.300 |
| 20/5/2024 | 3,11 | 3,14 | +1,29% | 3,08 | 3,19 | 3,14 | 3,14 | 3,17 | 3.265 | 358.800.800 |
| 17/5/2024 | 3,21 | 3,10 | -3,43% | 3,10 | 3,22 | 3,15 | 3,10 | 3,12 | 4.894 | 485.403.800 |
| 16/5/2024 | 3,34 | 3,21 | -3,02% | 3,20 | 3,34 | 3,21 | 3,21 | 3,24 | 4.284 | 536.442.700 |
| 15/5/2024 | 3,25 | 3,31 | +1,85% | 3,19 | 3,36 | 3,24 | 3,30 | 3,35 | 3.812 | 685.819.500 |
| 14/5/2024 | 3,07 | 3,25 | +4,50% | 3,02 | 3,28 | 3,15 | 3,23 | 3,25 | 8.648 | 1.302.685.200 |
| 13/5/2024 | 3,53 | 3,11 | -11,90% | 3,06 | 3,57 | 3,17 | 3,11 | 3,13 | 8.793 | 1.678.962.000 |
| 10/5/2024 | 4,07 | 3,53 | -19,77% | 3,33 | 4,07 | 3,55 | 3,52 | 3,53 | 6.498 | 4.431.868.900 |
| 9/5/2024 | 4,44 | 4,40 | -1,35% | 4,38 | 4,58 | 4,49 | 4,40 | 4,41 | 8.530 | 1.020.714.100 |
| 8/5/2024 | 4,63 | 4,46 | -3,46% | 4,39 | 4,74 | 4,47 | 4,46 | 4,52 | 391 | 1.003.739.100 |
| 7/5/2024 | 4,77 | 4,62 | -1,07% | 4,53 | 4,83 | 4,66 | 4,61 | 4,63 | 7.268 | 899.041.600 |
| 6/5/2024 | 5,33 | 4,67 | -13,84% | 4,39 | 5,48 | 4,73 | 4,67 | 4,70 | 9.734 | 1.925.885.600 |
| 3/5/2024 | 5,10 | 5,42 | +7,75% | 5,10 | 5,48 | 5,35 | 5,42 | 5,47 | 6.829 | 881.384.600 |
| 2/5/2024 | 5,00 | 5,03 | -0,20% | 5,00 | 5,34 | 5,13 | 5,03 | 5,09 | 7.009 | 1.389.070.800 |
| 30/4/2024 | 5,33 | 5,04 | -4,91% | 5,02 | 5,35 | 5,12 | 5,04 | 5,05 | 7.670 | 1.025.517.500 |
| 29/4/2024 | 5,51 | 5,30 | -2,93% | 5,20 | 5,65 | 5,33 | 5,27 | 5,30 | 5.202 | 1.215.090.300 |
| 26/4/2024 | 5,49 | 5,46 | +0,37% | 5,37 | 5,63 | 5,47 | 5,41 | 5,46 | 5.604 | 892.995.200 |
| 25/4/2024 | 5,88 | 5,44 | -6,69% | 5,39 | 5,89 | 5,61 | 5,43 | 5,44 | 5.778 | 700.785.600 |
| 24/4/2024 | 6,50 | 5,83 | -9,89% | 5,83 | 6,55 | 6,05 | 5,83 | 5,85 | 3.724 | 726.377.900 |
| 23/4/2024 | 6,44 | 6,47 | -1,22% | 6,40 | 6,67 | 6,52 | 6,47 | 6,48 | 2.845 | 424.036.400 |
| 22/4/2024 | 6,38 | 6,55 | +3,31% | 6,34 | 6,64 | 6,51 | 6,55 | 6,60 | 2.217 | 358.965.900 |
| 19/4/2024 | 6,38 | 6,34 | +0,16% | 6,30 | 6,57 | 6,39 | 6,34 | 6,36 | 2.291 | 356.256.300 |
| 18/4/2024 | 6,65 | 6,33 | -5,24% | 6,33 | 6,71 | 6,47 | 6,33 | 6,40 | 3.090 | 512.106.100 |
| 17/4/2024 | 6,46 | 6,68 | +3,25% | 6,46 | 6,86 | 6,68 | 6,68 | 6,69 | 6.173 | 1.749.903.400 |
| 16/4/2024 | 6,46 | 6,47 | -0,46% | 6,27 | 6,70 | 6,46 | 6,43 | 6,48 | 5.257 | 955.246.900 |
| 15/4/2024 | 6,84 | 6,50 | -4,41% | 6,40 | 6,84 | 6,50 | 6,48 | 6,51 | 4.590 | 858.785.600 |
| 12/4/2024 | 6,91 | 6,80 | -2,16% | 6,67 | 6,97 | 6,81 | 6,78 | 6,82 | 5.532 | 1.177.481.900 |
| 11/4/2024 | 6,81 | 6,95 | +1,46% | 6,75 | 6,99 | 6,89 | 6,84 | 6,96 | 2.069 | 426.163.400 |
| 10/4/2024 | 7,01 | 6,85 | -2,28% | 6,65 | 7,01 | 6,78 | 6,80 | 6,86 | 5.686 | 857.321.900 |
| 9/4/2024 | 7,22 | 7,01 | -1,96% | 6,99 | 7,40 | 7,11 | 7,01 | 7,07 | 2.413 | 365.441.000 |
| 8/4/2024 | 6,92 | 7,15 | +4,23% | 6,76 | 7,27 | 6,84 | 7,15 | 7,23 | 5.488 | 3.974.373.300 |
| 5/4/2024 | 6,76 | 6,86 | +0,88% | 6,73 | 6,92 | 6,80 | 6,86 | 6,90 | 2.995 | 2.432.368.900 |
| 4/4/2024 | 6,52 | 6,80 | +3,66% | 6,52 | 6,80 | 6,69 | 6,76 | 6,80 | 2.627 | 473.031.900 |
| 3/4/2024 | 6,44 | 6,56 | +0,92% | 6,35 | 6,60 | 6,48 | 6,55 | 6,56 | 4.780 | 624.146.400 |
| 2/4/2024 | 6,43 | 6,50 | -0,15% | 6,40 | 6,58 | 6,48 | 6,46 | 6,51 | 6.383 | 772.703.300 |
| 1/4/2024 | 6,16 | 6,51 | +5,85% | 6,10 | 6,67 | 6,39 | 6,47 | 6,51 | 8.297 | 2.770.871.700 |
| 28/3/2024 | 6,40 | 6,15 | -4,65% | 6,07 | 6,40 | 6,21 | 6,15 | 6,16 | 5.067 | 670.473.100 |
| 27/3/2024 | 5,95 | 6,45 | +8,40% | 5,87 | 6,59 | 6,24 | 6,45 | 6,49 | 8.620 | 1.589.101.000 |
| 26/3/2024 | 6,51 | 5,95 | -8,46% | 5,59 | 6,51 | 5,99 | 5,94 | 5,95 | 9.657 | 2.038.665.700 |
| 25/3/2024 | 6,96 | 6,50 | -6,47% | 6,41 | 7,01 | 6,58 | 6,50 | 6,51 | 4.030 | 824.877.300 |
| 22/3/2024 | 7,65 | 6,95 | -10,21% | 6,83 | 7,80 | 7,11 | 6,95 | 6,96 | 4.187 | 1.126.017.400 |
| 21/3/2024 | 7,60 | 7,74 | +1,84% | 7,49 | 7,95 | 7,77 | 7,70 | 7,75 | 3.483 | 627.378.700 |
| 20/3/2024 | 7,15 | 7,60 | +5,85% | 7,15 | 7,60 | 7,42 | 7,55 | 7,61 | 3.389 | 654.342.800 |
| 19/3/2024 | 7,23 | 7,18 | -1,37% | 7,16 | 7,37 | 7,20 | 7,18 | 7,24 | 2.047 | 493.536.600 |
| 18/3/2024 | 7,38 | 7,28 | -1,36% | 7,22 | 7,47 | 7,33 | 7,26 | 7,29 | 2.281 | 635.823.300 |
| 15/3/2024 | 7,34 | 7,38 | +1,10% | 7,30 | 7,45 | 7,38 | 7,36 | 7,38 | 2.837 | 529.044.100 |
| 14/3/2024 | 7,45 | 7,30 | -2,01% | 7,28 | 7,51 | 7,36 | 7,30 | 7,34 | 4.092 | 471.313.400 |
| 13/3/2024 | 7,45 | 7,45 | 0,00% | 7,40 | 7,59 | 7,47 | 7,41 | 7,45 | 2.513 | 346.199.400 |
| 12/3/2024 | 7,51 | 7,45 | 0,00% | 7,43 | 7,69 | 7,53 | 7,45 | 7,52 | 2.893 | 465.332.600 |
| 11/3/2024 | 7,36 | 7,45 | +1,22% | 7,36 | 7,62 | 7,45 | 7,44 | 7,46 | 3.241 | 561.655.800 |
| 8/3/2024 | 7,25 | 7,36 | +0,82% | 7,14 | 7,45 | 7,34 | 0,00 | 0,00 | 3.281 | 565.870.000 |
| 7/3/2024 | 7,40 | 7,30 | -1,35% | 7,30 | 7,71 | 7,47 | 7,30 | 7,35 | 2.273 | 744.448.700 |
| 6/3/2024 | 7,92 | 7,40 | -5,13% | 7,31 | 7,92 | 7,45 | 7,40 | 7,48 | 6.468 | 1.923.048.600 |
| 5/3/2024 | 8,20 | 7,80 | -4,29% | 7,79 | 8,34 | 8,02 | 7,80 | 7,90 | 3.274 | 798.580.300 |
| 4/3/2024 | 8,47 | 8,15 | -3,78% | 8,15 | 8,54 | 8,26 | 8,15 | 8,22 | 5.042 | 936.573.600 |
| 1/3/2024 | 8,45 | 8,47 | +0,24% | 8,31 | 8,55 | 8,47 | 8,47 | 8,54 | 3.708 | 852.442.500 |
| 29/2/2024 | 8,65 | 8,45 | -2,31% | 8,29 | 8,65 | 8,43 | 8,45 | 8,53 | 4.624 | 1.102.001.900 |
| 28/2/2024 | 8,51 | 8,65 | +1,41% | 8,40 | 8,71 | 8,61 | 8,61 | 8,65 | 4.733 | 990.791.200 |
| 27/2/2024 | 8,41 | 8,53 | +2,65% | 8,33 | 8,62 | 8,49 | 8,53 | 8,54 | 4.346 | 1.039.350.700 |
| 26/2/2024 | 8,09 | 8,31 | +1,71% | 7,98 | 8,38 | 8,21 | 8,25 | 8,32 | 3.096 | 1.346.933.300 |
| 23/2/2024 | 8,20 | 8,17 | -1,33% | 8,07 | 8,40 | 8,20 | 0,00 | 0,00 | 5.957 | 1.114.653.400 |
| 22/2/2024 | 7,95 | 8,28 | +4,02% | 7,79 | 8,33 | 8,02 | 8,25 | 8,28 | 6.157 | 2.073.494.200 |
| 21/2/2024 | 7,82 | 7,96 | +2,05% | 7,50 | 7,97 | 7,78 | 7,93 | 7,96 | 5.295 | 1.024.124.500 |
| 20/2/2024 | 7,82 | 7,80 | +1,56% | 7,64 | 7,86 | 7,73 | 7,76 | 7,80 | 4.497 | 1.503.875.100 |
| 19/2/2024 | 7,90 | 7,68 | -3,40% | 7,57 | 7,90 | 7,66 | 7,60 | 7,68 | 6.357 | 1.412.295.400 |
| 16/2/2024 | 7,99 | 7,95 | +0,51% | 7,76 | 8,18 | 7,95 | 7,88 | 7,95 | 4.824 | 1.476.756.700 |
| 15/2/2024 | 8,17 | 7,91 | -2,94% | 7,46 | 8,21 | 7,75 | 7,91 | 7,93 | 347 | 2.881.620.700 |
| 14/2/2024 | 8,57 | 8,15 | -5,12% | 8,03 | 8,57 | 8,19 | 8,14 | 8,15 | 4.087 | 804.829.200 |
| 9/2/2024 | 8,84 | 8,59 | -2,16% | 8,26 | 8,96 | 8,50 | 0,00 | 0,00 | 8.355 | 1.686.931.300 |
| 8/2/2024 | 9,25 | 8,78 | -4,77% | 8,64 | 9,25 | 8,75 | 8,78 | 8,79 | 3.488 | 1.081.678.800 |
| 7/2/2024 | 9,19 | 9,22 | -0,32% | 9,12 | 9,33 | 9,22 | 9,18 | 9,22 | 4.011 | 1.050.116.200 |
| 6/2/2024 | 9,17 | 9,25 | +0,54% | 9,05 | 9,34 | 9,23 | 9,21 | 9,25 | 6.040 | 1.282.909.600 |
| 5/2/2024 | 9,39 | 9,20 | -2,02% | 9,04 | 9,42 | 9,21 | 9,14 | 9,21 | 3.242 | 656.050.000 |
| 2/2/2024 | 9,89 | 9,39 | -4,67% | 8,99 | 10,00 | 9,37 | 9,29 | 9,39 | 6.468 | 2.457.595.300 |
| 1/2/2024 | 10,17 | 9,85 | -2,48% | 9,80 | 10,17 | 9,96 | 9,81 | 9,88 | 3.740 | 1.223.894.200 |
| 31/1/2024 | 10,03 | 10,10 | +1,00% | 9,99 | 10,30 | 10,18 | 10,09 | 10,16 | 2.997 | 876.150.000 |
| 30/1/2024 | 9,91 | 10,00 | +1,42% | 9,77 | 10,15 | 9,98 | 10,00 | 10,02 | 4.697 | 1.186.673.800 |
| 29/1/2024 | 11,25 | 9,86 | -12,36% | 9,80 | 11,25 | 10,17 | 9,85 | 9,86 | 6.648 | 2.019.507.200 |
| 26/1/2024 | 11,48 | 11,25 | -1,49% | 11,22 | 11,48 | 11,30 | 11,25 | 11,32 | 1.596 | 284.297.800 |
| 25/1/2024 | 11,37 | 11,42 | +0,79% | 11,21 | 11,47 | 11,34 | 11,40 | 11,42 | 1.782 | 346.281.900 |
| 24/1/2024 | 11,57 | 11,33 | -1,73% | 11,18 | 11,57 | 11,31 | 11,24 | 11,33 | 4.159 | 1.023.238.500 |
| 23/1/2024 | 11,59 | 11,53 | -0,43% | 11,38 | 11,92 | 11,54 | 11,53 | 11,58 | 2.794 | 533.715.300 |
| 22/1/2024 | 12,35 | 11,58 | -6,31% | 11,58 | 12,36 | 11,84 | 11,58 | 11,63 | 2.203 | 596.879.500 |