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.
VVEO3F - VIVEO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,29 | 1,26 | +0,80% | 1,23 | 1,29 | 1,24 | 1,24 | 1,27 | 141 | 252.741 |
| 16/4/2025 | 1,24 | 1,25 | -0,79% | 1,23 | 1,28 | 1,25 | 1,25 | 1,29 | 163 | 501.049 |
| 15/4/2025 | 1,27 | 1,26 | +0,80% | 1,22 | 1,27 | 1,24 | 1,22 | 1,26 | 245 | 593.903 |
| 14/4/2025 | 1,32 | 1,25 | -0,79% | 1,25 | 1,33 | 1,26 | 1,25 | 1,30 | 163 | 466.916 |
| 11/4/2025 | 1,27 | 1,26 | +0,80% | 1,26 | 1,29 | 1,27 | 1,26 | 1,30 | 103 | 268.683 |
| 10/4/2025 | 1,36 | 1,25 | -6,72% | 1,25 | 1,36 | 1,28 | 1,25 | 1,29 | 183 | 473.501 |
| 9/4/2025 | 1,27 | 1,34 | +7,20% | 1,25 | 1,37 | 1,30 | 1,34 | 1,39 | 120 | 407.204 |
| 8/4/2025 | 1,30 | 1,25 | -0,79% | 1,25 | 1,34 | 1,28 | 1,25 | 1,30 | 127 | 315.421 |
| 7/4/2025 | 1,28 | 1,26 | -3,82% | 1,25 | 1,31 | 1,27 | 1,26 | 1,30 | 197 | 698.335 |
| 4/4/2025 | 1,33 | 1,31 | -2,96% | 1,27 | 1,35 | 1,29 | 1,28 | 1,31 | 284 | 764.848 |
| 3/4/2025 | 1,37 | 1,35 | -1,46% | 1,34 | 1,40 | 1,35 | 1,34 | 1,35 | 205 | 640.173 |
| 2/4/2025 | 1,40 | 1,37 | -2,14% | 1,37 | 1,41 | 1,39 | 1,37 | 1,38 | 123 | 409.685 |
| 1/4/2025 | 1,38 | 1,40 | +1,45% | 1,35 | 1,41 | 1,37 | 1,37 | 1,40 | 131 | 347.272 |
| 31/3/2025 | 1,38 | 1,38 | 0,00% | 1,36 | 1,44 | 1,40 | 1,38 | 1,42 | 189 | 423.808 |
| 28/3/2025 | 1,49 | 1,38 | -11,54% | 1,35 | 1,49 | 1,40 | 1,38 | 1,44 | 484 | 1.541.378 |
| 27/3/2025 | 1,50 | 1,56 | +0,65% | 1,50 | 1,58 | 1,53 | 1,52 | 1,56 | 104 | 375.189 |
| 26/3/2025 | 1,50 | 1,55 | +5,44% | 1,49 | 1,59 | 1,55 | 1,55 | 1,58 | 136 | 268.198 |
| 25/3/2025 | 1,48 | 1,47 | -0,68% | 1,47 | 1,53 | 1,51 | 1,47 | 1,50 | 76 | 242.753 |
| 24/3/2025 | 1,52 | 1,48 | 0,00% | 1,48 | 1,52 | 1,49 | 1,48 | 1,51 | 102 | 307.121 |
| 21/3/2025 | 1,55 | 1,48 | -1,99% | 1,48 | 1,55 | 1,51 | 1,48 | 1,51 | 116 | 389.155 |
| 20/3/2025 | 1,52 | 1,51 | -2,58% | 1,51 | 1,57 | 1,54 | 1,51 | 1,56 | 89 | 253.302 |
| 19/3/2025 | 1,51 | 1,55 | +2,65% | 1,51 | 1,57 | 1,55 | 1,55 | 1,58 | 217 | 531.661 |
| 18/3/2025 | 1,54 | 1,51 | -2,58% | 1,49 | 1,55 | 1,51 | 1,51 | 1,53 | 134 | 486.604 |
| 17/3/2025 | 1,49 | 1,55 | +6,90% | 1,46 | 1,55 | 1,51 | 1,52 | 1,55 | 155 | 337.143 |
| 14/3/2025 | 1,52 | 1,45 | -5,23% | 1,45 | 1,55 | 1,49 | 1,45 | 1,51 | 213 | 406.924 |
| 13/3/2025 | 1,34 | 1,53 | +10,07% | 1,34 | 1,61 | 1,53 | 1,53 | 1,55 | 351 | 979.791 |
| 12/3/2025 | 1,38 | 1,39 | 0,00% | 1,38 | 1,42 | 1,40 | 1,39 | 1,42 | 77 | 215.810 |
| 11/3/2025 | 1,42 | 1,39 | +1,46% | 1,34 | 1,44 | 1,37 | 1,39 | 1,44 | 111 | 256.751 |
| 10/3/2025 | 1,41 | 1,37 | -0,72% | 1,36 | 1,46 | 1,40 | 1,37 | 1,41 | 205 | 422.298 |
| 7/3/2025 | 1,28 | 1,38 | +0,73% | 1,28 | 1,41 | 1,33 | 1,38 | 1,41 | 173 | 550.190 |
| 6/3/2025 | 1,31 | 1,37 | +6,20% | 1,27 | 1,39 | 1,32 | 1,34 | 1,37 | 138 | 369.670 |
| 5/3/2025 | 1,33 | 1,29 | -3,01% | 1,28 | 1,35 | 1,30 | 1,29 | 1,32 | 162 | 366.844 |
| 28/2/2025 | 1,39 | 1,33 | -4,32% | 1,32 | 1,39 | 1,34 | 1,33 | 1,37 | 176 | 396.122 |
| 27/2/2025 | 1,36 | 1,39 | +3,73% | 1,33 | 1,40 | 1,35 | 1,34 | 1,39 | 161 | 422.002 |
| 26/2/2025 | 1,42 | 1,34 | -4,29% | 1,34 | 1,42 | 1,36 | 1,34 | 1,38 | 175 | 367.158 |
| 25/2/2025 | 1,42 | 1,40 | -1,41% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 218 | 556.488 |
| 24/2/2025 | 1,47 | 1,42 | -4,70% | 1,42 | 1,52 | 1,45 | 1,42 | 1,47 | 244 | 533.941 |
| 21/2/2025 | 1,56 | 1,49 | -5,10% | 1,49 | 1,56 | 1,51 | 1,49 | 1,52 | 153 | 379.489 |
| 20/2/2025 | 1,54 | 1,57 | +1,29% | 1,52 | 1,58 | 1,55 | 1,52 | 1,57 | 114 | 270.731 |
| 19/2/2025 | 1,58 | 1,55 | -3,13% | 1,54 | 1,60 | 1,55 | 1,55 | 1,58 | 134 | 437.542 |
| 18/2/2025 | 1,60 | 1,60 | +2,56% | 1,55 | 1,63 | 1,58 | 1,55 | 1,60 | 162 | 503.885 |
| 17/2/2025 | 1,59 | 1,56 | -1,27% | 1,56 | 1,65 | 1,60 | 1,56 | 1,62 | 190 | 705.155 |
| 14/2/2025 | 1,40 | 1,58 | +13,67% | 1,40 | 1,61 | 1,53 | 1,58 | 1,62 | 336 | 951.688 |
| 13/2/2025 | 1,39 | 1,39 | +2,96% | 1,35 | 1,44 | 1,40 | 1,39 | 1,43 | 126 | 312.184 |
| 12/2/2025 | 1,42 | 1,35 | -4,93% | 1,35 | 1,42 | 1,37 | 1,35 | 1,41 | 196 | 516.958 |
| 11/2/2025 | 1,39 | 1,42 | +0,71% | 1,37 | 1,43 | 1,40 | 1,39 | 1,43 | 197 | 537.385 |
| 10/2/2025 | 1,44 | 1,41 | +4,44% | 1,37 | 1,44 | 1,39 | 1,37 | 1,41 | 190 | 527.224 |
| 7/2/2025 | 1,44 | 1,35 | -4,93% | 1,31 | 1,46 | 1,36 | 1,35 | 1,36 | 485 | 1.152.969 |
| 6/2/2025 | 1,51 | 1,42 | -4,70% | 1,41 | 1,51 | 1,43 | 1,42 | 1,44 | 390 | 943.414 |
| 5/2/2025 | 1,60 | 1,49 | -5,70% | 1,49 | 1,60 | 1,52 | 1,49 | 1,53 | 458 | 1.114.574 |
| 4/2/2025 | 1,58 | 1,58 | 0,00% | 1,56 | 1,62 | 1,58 | 1,58 | 1,62 | 195 | 694.559 |
| 3/2/2025 | 1,66 | 1,58 | -3,07% | 1,58 | 1,67 | 1,60 | 1,58 | 1,61 | 280 | 781.428 |
| 31/1/2025 | 1,58 | 1,63 | +4,49% | 1,56 | 1,66 | 1,59 | 1,63 | 1,66 | 385 | 1.083.651 |
| 30/1/2025 | 1,58 | 1,56 | -2,50% | 1,55 | 1,64 | 1,57 | 1,56 | 1,58 | 465 | 1.555.834 |
| 29/1/2025 | 1,65 | 1,60 | -2,44% | 1,59 | 1,66 | 1,61 | 1,60 | 1,61 | 371 | 963.696 |
| 28/1/2025 | 1,73 | 1,64 | -4,09% | 1,63 | 1,75 | 1,66 | 1,64 | 1,66 | 455 | 1.397.907 |
| 27/1/2025 | 1,75 | 1,71 | -2,84% | 1,71 | 1,82 | 1,75 | 1,71 | 1,75 | 323 | 1.212.879 |
| 24/1/2025 | 1,83 | 1,76 | -2,22% | 1,76 | 1,85 | 1,79 | 1,76 | 1,79 | 335 | 1.127.643 |
| 23/1/2025 | 1,85 | 1,80 | -2,17% | 1,78 | 1,86 | 1,81 | 1,80 | 1,83 | 297 | 931.438 |
| 22/1/2025 | 1,84 | 1,84 | +0,55% | 1,80 | 1,87 | 1,83 | 1,82 | 1,84 | 337 | 861.478 |
| 21/1/2025 | 1,91 | 1,83 | -1,61% | 1,83 | 1,92 | 1,85 | 1,83 | 1,85 | 212 | 601.514 |
| 20/1/2025 | 1,92 | 1,86 | -2,11% | 1,86 | 1,95 | 1,89 | 1,86 | 1,94 | 138 | 353.468 |
| 17/1/2025 | 1,89 | 1,90 | +1,60% | 1,87 | 2,00 | 1,92 | 1,90 | 1,94 | 298 | 573.661 |
| 16/1/2025 | 1,89 | 1,87 | +0,54% | 1,87 | 1,94 | 1,89 | 1,87 | 1,92 | 116 | 482.001 |
| 15/1/2025 | 1,89 | 1,86 | -0,53% | 1,83 | 1,91 | 1,86 | 1,86 | 1,88 | 215 | 900.373 |
| 14/1/2025 | 1,91 | 1,87 | -1,06% | 1,83 | 1,95 | 1,87 | 1,85 | 1,87 | 228 | 1.003.443 |
| 13/1/2025 | 1,95 | 1,89 | -1,05% | 1,88 | 1,98 | 1,92 | 1,89 | 1,93 | 112 | 369.268 |
| 10/1/2025 | 1,92 | 1,91 | +0,53% | 1,87 | 1,95 | 1,89 | 1,88 | 1,91 | 202 | 792.075 |
| 9/1/2025 | 1,96 | 1,90 | -6,86% | 1,89 | 2,04 | 1,92 | 1,90 | 1,93 | 265 | 935.873 |
| 8/1/2025 | 2,02 | 2,04 | -0,97% | 1,95 | 2,04 | 1,98 | 2,00 | 2,04 | 144 | 504.140 |
| 7/1/2025 | 2,16 | 2,06 | -6,36% | 2,00 | 2,23 | 2,09 | 2,03 | 2,06 | 375 | 828.226 |
| 6/1/2025 | 1,97 | 2,20 | +12,82% | 1,94 | 2,24 | 2,15 | 2,09 | 2,20 | 318 | 1.080.570 |
| 3/1/2025 | 2,01 | 1,95 | -2,99% | 1,95 | 2,10 | 2,01 | 1,95 | 2,03 | 140 | 531.605 |
| 2/1/2025 | 1,99 | 2,01 | +0,50% | 1,99 | 2,11 | 2,03 | 2,01 | 2,06 | 168 | 612.939 |
| 30/12/2024 | 2,07 | 2,00 | -7,83% | 1,97 | 2,14 | 2,04 | 2,00 | 2,08 | 229 | 638.920 |
| 27/12/2024 | 2,04 | 2,17 | +7,96% | 1,96 | 2,19 | 2,09 | 2,10 | 2,17 | 303 | 858.546 |
| 26/12/2024 | 1,94 | 2,01 | +3,08% | 1,94 | 2,07 | 1,99 | 2,00 | 2,01 | 170 | 647.588 |
| 23/12/2024 | 2,02 | 1,95 | -4,41% | 1,95 | 2,09 | 2,00 | 1,95 | 2,00 | 202 | 640.635 |
| 20/12/2024 | 1,83 | 2,04 | +13,33% | 1,81 | 2,12 | 1,97 | 1,99 | 2,04 | 458 | 1.262.872 |
| 19/12/2024 | 1,82 | 1,80 | -1,64% | 1,80 | 1,89 | 1,84 | 1,80 | 1,88 | 269 | 505.292 |
| 18/12/2024 | 1,80 | 1,83 | +0,55% | 1,78 | 1,85 | 1,80 | 1,77 | 1,83 | 216 | 614.181 |
| 17/12/2024 | 1,80 | 1,82 | +2,25% | 1,77 | 1,86 | 1,80 | 1,82 | 1,86 | 234 | 583.553 |
| 16/12/2024 | 1,85 | 1,78 | -3,26% | 1,77 | 1,90 | 1,84 | 1,78 | 1,80 | 299 | 684.633 |
| 13/12/2024 | 1,84 | 1,84 | +1,66% | 1,82 | 1,89 | 1,85 | 1,84 | 1,88 | 212 | 588.215 |
| 12/12/2024 | 1,87 | 1,81 | -1,63% | 1,80 | 1,91 | 1,82 | 1,81 | 1,84 | 216 | 711.676 |
| 11/12/2024 | 1,88 | 1,84 | -2,13% | 1,84 | 1,92 | 1,87 | 1,84 | 1,87 | 183 | 593.128 |
| 10/12/2024 | 1,89 | 1,88 | +2,17% | 1,82 | 1,93 | 1,87 | 1,88 | 1,93 | 199 | 560.937 |
| 9/12/2024 | 1,87 | 1,84 | -0,54% | 1,82 | 1,89 | 1,84 | 1,84 | 1,86 | 254 | 725.415 |
| 6/12/2024 | 1,94 | 1,85 | -3,65% | 1,84 | 1,95 | 1,87 | 1,85 | 1,91 | 365 | 1.139.437 |
| 5/12/2024 | 1,90 | 1,92 | -1,03% | 1,90 | 2,00 | 1,95 | 1,92 | 1,99 | 190 | 537.781 |
| 4/12/2024 | 1,93 | 1,94 | +0,52% | 1,86 | 1,99 | 1,92 | 1,94 | 1,98 | 255 | 768.491 |
| 3/12/2024 | 1,95 | 1,93 | +0,52% | 1,89 | 1,99 | 1,92 | 1,90 | 1,93 | 275 | 842.586 |
| 2/12/2024 | 1,95 | 1,92 | -0,52% | 1,91 | 1,99 | 1,93 | 1,92 | 1,96 | 326 | 1.067.940 |
| 29/11/2024 | 1,94 | 1,93 | +1,05% | 1,89 | 2,02 | 1,94 | 1,93 | 2,00 | 327 | 755.393 |
| 28/11/2024 | 2,01 | 1,91 | -3,54% | 1,91 | 2,07 | 1,96 | 1,91 | 2,00 | 264 | 828.883 |
| 27/11/2024 | 2,08 | 1,98 | -1,00% | 1,98 | 2,15 | 2,06 | 1,98 | 2,02 | 325 | 886.560 |
| 26/11/2024 | 1,96 | 2,00 | +3,09% | 1,92 | 2,09 | 2,00 | 2,00 | 2,06 | 317 | 859.072 |
| 25/11/2024 | 1,93 | 1,94 | +1,57% | 1,93 | 1,98 | 1,95 | 1,94 | 1,95 | 365 | 1.361.349 |
| 22/11/2024 | 1,96 | 1,91 | -1,55% | 1,90 | 2,00 | 1,94 | 1,91 | 1,95 | 252 | 883.783 |
| 21/11/2024 | 1,96 | 1,94 | -1,02% | 1,91 | 2,00 | 1,94 | 1,92 | 1,94 | 363 | 1.087.150 |
| 19/11/2024 | 2,08 | 1,96 | +0,51% | 1,95 | 2,08 | 1,98 | 1,95 | 1,98 | 237 | 626.586 |
| 18/11/2024 | 1,95 | 1,95 | -1,02% | 1,94 | 2,08 | 1,99 | 1,95 | 2,02 | 309 | 1.117.327 |
| 14/11/2024 | 2,09 | 1,97 | -11,66% | 1,92 | 2,10 | 2,00 | 1,97 | 1,99 | 612 | 1.960.582 |
| 13/11/2024 | 2,29 | 2,23 | +0,90% | 2,19 | 2,34 | 2,26 | 2,23 | 2,30 | 287 | 977.727 |
| 12/11/2024 | 2,30 | 2,21 | -3,91% | 2,21 | 2,37 | 2,26 | 2,21 | 2,28 | 265 | 1.135.410 |
| 11/11/2024 | 2,37 | 2,30 | -4,96% | 2,30 | 2,40 | 2,33 | 2,30 | 2,36 | 245 | 1.111.683 |
| 8/11/2024 | 2,40 | 2,42 | -4,35% | 2,28 | 2,42 | 2,34 | 2,35 | 2,42 | 222 | 1.022.340 |
| 7/11/2024 | 2,60 | 2,53 | -4,89% | 2,31 | 2,75 | 2,50 | 2,38 | 2,53 | 541 | 2.509.926 |
| 6/11/2024 | 2,73 | 2,66 | -0,75% | 2,35 | 2,92 | 2,75 | 2,66 | 2,67 | 521 | 2.516.755 |
| 5/11/2024 | 2,31 | 2,68 | +15,52% | 2,26 | 2,79 | 2,60 | 2,68 | 2,69 | 808 | 3.780.999 |
| 4/11/2024 | 2,02 | 2,32 | +12,08% | 2,01 | 2,33 | 2,24 | 2,25 | 2,32 | 500 | 2.203.032 |
| 1/11/2024 | 2,04 | 2,07 | +2,99% | 1,96 | 2,21 | 2,06 | 2,07 | 2,13 | 301 | 1.108.053 |
| 31/10/2024 | 2,07 | 2,01 | -3,37% | 2,01 | 2,11 | 2,06 | 2,01 | 2,07 | 232 | 862.287 |
| 30/10/2024 | 1,95 | 2,08 | +6,67% | 1,95 | 2,08 | 2,00 | 2,07 | 2,08 | 237 | 749.032 |
| 29/10/2024 | 2,05 | 1,95 | -2,50% | 1,95 | 2,05 | 2,00 | 1,95 | 2,00 | 219 | 746.678 |
| 28/10/2024 | 1,95 | 2,00 | +3,63% | 1,93 | 2,11 | 2,05 | 2,00 | 2,06 | 385 | 1.544.207 |
| 25/10/2024 | 1,99 | 1,93 | -1,53% | 1,93 | 2,05 | 1,97 | 1,93 | 1,94 | 260 | 1.055.537 |
| 24/10/2024 | 1,85 | 1,96 | +7,10% | 1,83 | 1,98 | 1,91 | 1,96 | 1,98 | 226 | 860.408 |
| 23/10/2024 | 1,91 | 1,83 | -2,66% | 1,83 | 1,92 | 1,86 | 1,83 | 1,87 | 238 | 747.026 |
| 22/10/2024 | 1,90 | 1,88 | -1,05% | 1,87 | 1,97 | 1,91 | 1,88 | 1,94 | 346 | 813.586 |
| 21/10/2024 | 1,99 | 1,90 | -1,04% | 1,90 | 2,01 | 1,95 | 1,90 | 1,96 | 214 | 789.799 |
| 18/10/2024 | 2,02 | 1,92 | -3,52% | 1,88 | 2,03 | 1,93 | 1,92 | 1,94 | 387 | 1.096.857 |
| 17/10/2024 | 2,05 | 1,99 | -1,97% | 1,94 | 2,05 | 1,99 | 1,99 | 2,04 | 309 | 1.144.100 |
| 16/10/2024 | 1,86 | 2,03 | +10,93% | 1,82 | 2,03 | 1,93 | 1,98 | 2,03 | 507 | 1.480.817 |
| 15/10/2024 | 1,80 | 1,83 | +2,23% | 1,78 | 1,91 | 1,81 | 1,83 | 1,87 | 353 | 941.623 |
| 14/10/2024 | 1,78 | 1,79 | +1,70% | 1,77 | 1,84 | 1,80 | 1,79 | 1,83 | 317 | 1.072.848 |
| 11/10/2024 | 1,78 | 1,76 | -0,56% | 1,76 | 1,83 | 1,78 | 1,76 | 1,82 | 323 | 960.873 |
| 10/10/2024 | 1,82 | 1,77 | 0,00% | 1,77 | 1,82 | 1,78 | 1,77 | 1,80 | 246 | 670.694 |
| 9/10/2024 | 1,84 | 1,77 | -1,67% | 1,77 | 1,86 | 1,80 | 1,77 | 1,80 | 354 | 1.046.236 |
| 8/10/2024 | 1,84 | 1,80 | 0,00% | 1,80 | 1,85 | 1,82 | 1,80 | 1,85 | 222 | 668.218 |
| 7/10/2024 | 1,82 | 1,80 | 0,00% | 1,78 | 1,87 | 1,82 | 1,80 | 1,85 | 354 | 1.083.233 |
| 4/10/2024 | 1,82 | 1,80 | +1,69% | 1,79 | 1,85 | 1,81 | 1,80 | 1,84 | 278 | 802.978 |
| 3/10/2024 | 1,85 | 1,77 | -2,21% | 1,77 | 1,85 | 1,80 | 1,77 | 1,80 | 321 | 976.948 |
| 2/10/2024 | 1,82 | 1,81 | +1,69% | 1,80 | 1,88 | 1,83 | 1,81 | 1,85 | 363 | 1.084.208 |
| 1/10/2024 | 1,85 | 1,78 | -2,20% | 1,78 | 1,88 | 1,82 | 1,78 | 1,83 | 535 | 1.907.526 |
| 30/9/2024 | 1,89 | 1,82 | -2,15% | 1,82 | 1,93 | 1,85 | 1,82 | 1,87 | 476 | 1.664.264 |
| 26/9/2024 | 1,89 | 1,86 | -0,53% | 1,85 | 1,98 | 1,87 | 1,86 | 1,90 | 315 | 1.117.424 |
| 25/9/2024 | 1,95 | 1,87 | -3,11% | 1,87 | 1,95 | 1,90 | 1,87 | 1,91 | 331 | 1.187.555 |
| 24/9/2024 | 1,92 | 1,93 | +1,58% | 1,88 | 1,95 | 1,90 | 1,93 | 1,95 | 317 | 1.517.555 |
| 23/9/2024 | 1,96 | 1,90 | -4,04% | 1,85 | 1,96 | 1,90 | 1,90 | 1,92 | 497 | 2.119.402 |
| 20/9/2024 | 2,21 | 1,98 | -9,17% | 1,92 | 2,21 | 1,99 | 1,95 | 1,98 | 799 | 4.109.168 |
| 19/9/2024 | 2,35 | 2,18 | -8,02% | 2,18 | 2,41 | 2,28 | 2,18 | 2,23 | 374 | 2.463.468 |
| 18/9/2024 | 2,43 | 2,37 | -0,84% | 2,35 | 2,48 | 2,41 | 2,35 | 2,37 | 316 | 2.233.121 |
| 17/9/2024 | 2,33 | 2,39 | +5,75% | 2,24 | 2,51 | 2,42 | 2,39 | 2,49 | 681 | 4.531.841 |
| 16/9/2024 | 2,26 | 2,26 | +1,35% | 2,16 | 2,32 | 2,24 | 2,26 | 2,30 | 528 | 2.636.733 |
| 13/9/2024 | 2,13 | 2,23 | +4,21% | 2,13 | 2,25 | 2,20 | 2,23 | 2,24 | 365 | 1.611.824 |
| 12/9/2024 | 2,16 | 2,14 | -0,47% | 2,07 | 2,24 | 2,15 | 2,14 | 2,18 | 451 | 2.801.344 |
| 11/9/2024 | 1,91 | 2,15 | +10,26% | 1,91 | 2,16 | 2,04 | 2,06 | 2,15 | 341 | 1.636.715 |
| 10/9/2024 | 1,96 | 1,95 | +1,04% | 1,91 | 1,99 | 1,94 | 1,95 | 1,98 | 232 | 1.106.254 |
| 9/9/2024 | 2,05 | 1,93 | -3,50% | 1,93 | 2,05 | 1,97 | 1,93 | 1,98 | 472 | 1.891.854 |
| 6/9/2024 | 2,05 | 2,00 | 0,00% | 2,00 | 2,12 | 2,05 | 2,00 | 2,04 | 454 | 2.281.673 |
| 5/9/2024 | 1,92 | 2,00 | +6,38% | 1,90 | 2,07 | 1,98 | 1,99 | 2,02 | 437 | 2.182.185 |
| 4/9/2024 | 1,91 | 1,88 | 0,00% | 1,85 | 1,99 | 1,91 | 1,88 | 1,93 | 421 | 1.919.134 |
| 3/9/2024 | 1,90 | 1,88 | 0,00% | 1,82 | 1,92 | 1,89 | 1,88 | 1,90 | 317 | 1.281.324 |
| 2/9/2024 | 1,90 | 1,88 | -6,47% | 1,81 | 1,94 | 1,86 | 1,86 | 1,88 | 698 | 2.761.505 |
| 30/8/2024 | 1,95 | 2,01 | +4,69% | 1,91 | 2,01 | 1,93 | 1,95 | 2,01 | 371 | 1.650.942 |
| 29/8/2024 | 2,03 | 1,92 | -2,54% | 1,91 | 2,03 | 1,95 | 1,92 | 1,96 | 438 | 1.986.306 |
| 28/8/2024 | 2,04 | 1,97 | -1,01% | 1,97 | 2,05 | 1,99 | 1,97 | 2,04 | 261 | 1.278.134 |
| 27/8/2024 | 2,00 | 1,99 | +0,51% | 1,97 | 2,04 | 2,00 | 1,99 | 2,00 | 223 | 1.148.128 |
| 26/8/2024 | 2,07 | 1,98 | -2,46% | 1,97 | 2,08 | 2,01 | 1,98 | 2,00 | 467 | 2.223.607 |
| 23/8/2024 | 2,06 | 2,03 | +1,00% | 2,02 | 2,08 | 2,04 | 2,03 | 2,04 | 250 | 766.476 |
| 22/8/2024 | 2,09 | 2,01 | -3,83% | 2,01 | 2,09 | 2,04 | 2,01 | 2,07 | 192 | 707.141 |
| 21/8/2024 | 2,05 | 2,09 | +4,50% | 2,01 | 2,12 | 2,05 | 2,05 | 2,09 | 374 | 1.095.956 |
| 20/8/2024 | 2,09 | 2,00 | -2,91% | 1,99 | 2,15 | 2,04 | 2,00 | 2,01 | 464 | 1.668.095 |
| 19/8/2024 | 2,09 | 2,06 | 0,00% | 1,95 | 2,09 | 1,99 | 2,06 | 2,09 | 639 | 2.847.055 |
| 16/8/2024 | 2,22 | 2,06 | -6,79% | 1,89 | 2,24 | 1,99 | 2,00 | 2,06 | 1.126 | 4.042.823 |
| 15/8/2024 | 2,29 | 2,21 | -3,07% | 2,10 | 2,29 | 2,19 | 2,20 | 2,21 | 452 | 1.780.375 |
| 14/8/2024 | 2,15 | 2,28 | +10,14% | 2,06 | 2,28 | 2,16 | 2,24 | 2,28 | 644 | 2.784.913 |
| 13/8/2024 | 2,59 | 2,07 | -21,89% | 2,00 | 2,64 | 2,11 | 2,07 | 2,15 | 1.699 | 8.159.098 |
| 12/8/2024 | 2,73 | 2,65 | -1,49% | 2,65 | 2,82 | 2,73 | 2,65 | 2,69 | 346 | 1.798.036 |
| 9/8/2024 | 2,70 | 2,69 | -0,74% | 2,60 | 2,78 | 2,68 | 2,69 | 2,73 | 279 | 1.776.044 |
| 8/8/2024 | 2,59 | 2,71 | +2,65% | 2,56 | 2,72 | 2,65 | 2,66 | 2,71 | 300 | 1.889.971 |
| 7/8/2024 | 2,48 | 2,64 | +7,76% | 2,40 | 2,65 | 2,53 | 2,58 | 2,64 | 319 | 2.077.210 |
| 6/8/2024 | 2,29 | 2,45 | +10,86% | 2,28 | 2,52 | 2,39 | 2,45 | 2,50 | 282 | 1.509.857 |
| 5/8/2024 | 2,19 | 2,21 | +2,31% | 2,10 | 2,29 | 2,18 | 2,19 | 2,27 | 256 | 1.122.836 |
| 2/8/2024 | 2,16 | 2,16 | +0,47% | 2,10 | 2,25 | 2,16 | 2,16 | 2,20 | 263 | 943.760 |
| 1/8/2024 | 2,31 | 2,15 | -6,11% | 2,14 | 2,39 | 2,22 | 2,15 | 2,17 | 487 | 1.954.742 |
| 31/7/2024 | 2,27 | 2,29 | +2,23% | 2,26 | 2,40 | 2,32 | 2,26 | 2,32 | 277 | 1.213.629 |
| 30/7/2024 | 2,22 | 2,24 | +2,28% | 2,15 | 2,34 | 2,21 | 2,24 | 2,31 | 250 | 1.017.599 |
| 29/7/2024 | 2,24 | 2,19 | -0,90% | 2,16 | 2,26 | 2,20 | 2,19 | 2,25 | 274 | 1.192.658 |
| 26/7/2024 | 2,29 | 2,21 | -1,34% | 2,21 | 2,34 | 2,25 | 2,21 | 2,26 | 278 | 866.510 |
| 25/7/2024 | 2,24 | 2,24 | -0,44% | 2,19 | 2,32 | 2,22 | 2,24 | 2,31 | 284 | 997.841 |
| 24/7/2024 | 2,35 | 2,25 | -5,06% | 2,25 | 2,37 | 2,28 | 2,25 | 2,31 | 309 | 1.230.040 |
| 23/7/2024 | 2,49 | 2,37 | -2,07% | 2,34 | 2,49 | 2,38 | 2,34 | 2,37 | 292 | 1.116.454 |
| 22/7/2024 | 2,37 | 2,42 | +3,86% | 2,34 | 2,49 | 2,41 | 2,42 | 2,50 | 250 | 1.014.652 |
| 19/7/2024 | 2,36 | 2,33 | -0,85% | 2,32 | 2,42 | 2,37 | 2,33 | 2,40 | 199 | 931.853 |
| 18/7/2024 | 2,40 | 2,35 | -1,26% | 2,28 | 2,41 | 2,33 | 2,31 | 2,35 | 407 | 1.588.560 |
| 17/7/2024 | 2,54 | 2,38 | -2,86% | 2,38 | 2,54 | 2,44 | 2,38 | 2,39 | 561 | 1.558.549 |
| 16/7/2024 | 2,57 | 2,45 | -3,92% | 2,43 | 2,60 | 2,51 | 2,45 | 2,52 | 499 | 1.600.722 |
| 15/7/2024 | 2,72 | 2,55 | -6,93% | 2,55 | 2,72 | 2,60 | 2,55 | 2,62 | 449 | 1.583.653 |
| 12/7/2024 | 2,74 | 2,74 | +2,24% | 2,65 | 2,86 | 2,72 | 2,66 | 2,74 | 413 | 1.843.617 |
| 11/7/2024 | 2,70 | 2,68 | -0,74% | 2,56 | 2,89 | 2,71 | 2,68 | 2,70 | 648 | 2.685.152 |
| 10/7/2024 | 3,14 | 2,70 | -10,00% | 2,65 | 3,14 | 2,82 | 2,70 | 2,71 | 915 | 3.759.008 |
| 9/7/2024 | 3,15 | 3,00 | -2,91% | 2,99 | 3,16 | 3,08 | 3,00 | 3,09 | 325 | 2.076.092 |
| 8/7/2024 | 2,86 | 3,09 | +8,42% | 2,75 | 3,12 | 2,93 | 3,02 | 3,09 | 457 | 3.385.946 |
| 5/7/2024 | 2,70 | 2,85 | +10,47% | 2,49 | 2,85 | 2,63 | 2,77 | 2,85 | 384 | 2.072.167 |
| 4/7/2024 | 2,53 | 2,58 | +5,31% | 2,39 | 2,74 | 2,60 | 2,58 | 2,61 | 297 | 1.784.012 |
| 3/7/2024 | 2,42 | 2,45 | +7,46% | 2,40 | 2,72 | 2,59 | 2,45 | 2,55 | 543 | 3.107.147 |
| 2/7/2024 | 2,21 | 2,28 | +5,56% | 2,13 | 2,39 | 2,23 | 2,28 | 2,35 | 311 | 1.429.997 |
| 1/7/2024 | 2,21 | 2,16 | -2,26% | 2,15 | 2,30 | 2,20 | 2,16 | 2,20 | 420 | 1.773.679 |
| 28/6/2024 | 2,32 | 2,21 | -0,90% | 2,21 | 2,44 | 2,29 | 2,21 | 2,27 | 366 | 1.208.668 |
| 27/6/2024 | 2,13 | 2,23 | +5,69% | 2,13 | 2,31 | 2,25 | 2,23 | 2,31 | 255 | 1.146.515 |
| 26/6/2024 | 2,15 | 2,11 | 0,00% | 2,08 | 2,24 | 2,15 | 2,11 | 2,16 | 374 | 905.612 |
| 25/6/2024 | 2,11 | 2,11 | +0,48% | 2,03 | 2,16 | 2,07 | 2,10 | 2,15 | 456 | 943.594 |
| 24/6/2024 | 2,10 | 2,10 | +0,48% | 2,05 | 2,17 | 2,11 | 2,07 | 2,10 | 321 | 1.097.909 |
| 21/6/2024 | 2,17 | 2,09 | +3,47% | 1,98 | 2,17 | 2,04 | 2,06 | 2,09 | 328 | 1.183.005 |
| 20/6/2024 | 2,13 | 2,02 | -4,72% | 2,02 | 2,18 | 2,08 | 2,02 | 2,05 | 278 | 1.037.996 |
| 19/6/2024 | 2,10 | 2,12 | +1,44% | 2,02 | 2,14 | 2,06 | 2,09 | 2,13 | 187 | 693.880 |
| 18/6/2024 | 2,04 | 2,09 | +1,95% | 2,04 | 2,14 | 2,08 | 2,07 | 2,09 | 245 | 684.472 |
| 17/6/2024 | 2,16 | 2,05 | -4,21% | 2,04 | 2,19 | 2,09 | 2,05 | 2,10 | 209 | 942.209 |
| 14/6/2024 | 2,25 | 2,14 | -1,38% | 2,14 | 2,28 | 2,19 | 2,14 | 2,19 | 205 | 841.643 |
| 13/6/2024 | 2,30 | 2,17 | -6,06% | 2,15 | 2,30 | 2,21 | 2,17 | 2,22 | 259 | 1.171.890 |
| 12/6/2024 | 2,62 | 2,31 | -9,06% | 2,30 | 2,62 | 2,38 | 2,31 | 2,35 | 305 | 1.422.082 |
| 11/6/2024 | 2,51 | 2,54 | +4,53% | 2,51 | 2,61 | 2,55 | 2,54 | 2,56 | 164 | 880.777 |
| 10/6/2024 | 2,40 | 2,43 | +1,25% | 2,33 | 2,51 | 2,43 | 2,43 | 2,48 | 217 | 943.628 |
| 7/6/2024 | 2,45 | 2,40 | +0,42% | 2,34 | 2,45 | 2,38 | 2,36 | 2,40 | 260 | 1.152.170 |
| 6/6/2024 | 2,48 | 2,39 | -4,78% | 2,38 | 2,51 | 2,43 | 2,39 | 2,49 | 323 | 1.286.838 |
| 5/6/2024 | 2,77 | 2,51 | -11,62% | 2,49 | 2,78 | 2,58 | 2,50 | 2,53 | 398 | 1.749.563 |
| 4/6/2024 | 2,80 | 2,84 | +1,43% | 2,72 | 2,87 | 2,78 | 2,75 | 2,84 | 290 | 1.298.079 |
| 3/6/2024 | 2,89 | 2,80 | -3,11% | 2,80 | 3,00 | 2,89 | 2,80 | 2,87 | 340 | 1.999.757 |
| 31/5/2024 | 2,89 | 2,89 | +0,35% | 2,74 | 2,89 | 2,82 | 2,88 | 2,89 | 217 | 1.299.240 |
| 29/5/2024 | 3,11 | 2,88 | -0,35% | 2,78 | 3,11 | 2,84 | 2,79 | 2,88 | 275 | 1.741.598 |
| 28/5/2024 | 3,04 | 2,89 | 0,00% | 2,89 | 3,09 | 2,98 | 2,89 | 3,03 | 159 | 1.126.923 |
| 27/5/2024 | 3,10 | 2,89 | -4,62% | 2,88 | 3,10 | 2,96 | 2,89 | 3,11 | 295 | 1.464.111 |
| 24/5/2024 | 3,12 | 3,03 | -2,57% | 3,03 | 3,19 | 3,09 | 3,03 | 3,10 | 205 | 999.028 |
| 23/5/2024 | 3,03 | 3,11 | +2,64% | 2,98 | 3,11 | 3,03 | 3,03 | 3,11 | 228 | 1.298.568 |
| 22/5/2024 | 3,35 | 3,03 | -2,88% | 3,03 | 3,35 | 3,12 | 3,03 | 3,08 | 222 | 1.400.951 |
| 21/5/2024 | 3,14 | 3,12 | -0,32% | 3,12 | 3,30 | 3,20 | 3,12 | 3,21 | 169 | 1.161.003 |
| 20/5/2024 | 3,11 | 3,13 | +0,97% | 3,09 | 3,19 | 3,14 | 3,13 | 3,20 | 176 | 1.125.402 |
| 17/5/2024 | 3,23 | 3,10 | -3,73% | 3,10 | 3,23 | 3,17 | 3,10 | 3,16 | 256 | 1.082.067 |
| 16/5/2024 | 3,35 | 3,22 | -2,13% | 3,19 | 3,35 | 3,23 | 3,22 | 3,23 | 292 | 1.226.676 |
| 15/5/2024 | 3,40 | 3,29 | -3,24% | 3,20 | 3,40 | 3,25 | 3,29 | 3,36 | 259 | 1.450.113 |
| 14/5/2024 | 3,11 | 3,40 | +8,97% | 3,04 | 3,40 | 3,17 | 3,18 | 3,40 | 275 | 1.657.972 |
| 13/5/2024 | 3,71 | 3,12 | -16,13% | 3,08 | 3,71 | 3,22 | 3,11 | 3,13 | 607 | 3.752.086 |
| 10/5/2024 | 4,43 | 3,72 | -15,45% | 3,35 | 4,43 | 3,58 | 3,58 | 3,72 | 770 | 4.949.541 |
| 9/5/2024 | 4,46 | 4,40 | -0,90% | 4,40 | 4,61 | 4,49 | 4,40 | 4,42 | 214 | 1.982.577 |
| 8/5/2024 | 4,73 | 4,44 | -4,10% | 4,40 | 4,74 | 4,52 | 4,44 | 4,59 | 275 | 2.252.382 |
| 7/5/2024 | 4,67 | 4,63 | -5,12% | 4,55 | 4,81 | 4,67 | 4,60 | 4,67 | 321 | 2.900.682 |
| 6/5/2024 | 5,42 | 4,88 | -11,27% | 4,40 | 5,42 | 4,73 | 4,85 | 4,88 | 891 | 7.523.831 |
| 3/5/2024 | 5,13 | 5,50 | +9,56% | 5,13 | 5,50 | 5,34 | 5,43 | 5,50 | 291 | 2.588.317 |
| 2/5/2024 | 5,27 | 5,02 | -4,74% | 5,02 | 5,34 | 5,15 | 5,02 | 5,13 | 341 | 3.256.873 |
| 30/4/2024 | 5,26 | 5,27 | -3,13% | 5,01 | 5,44 | 5,15 | 5,10 | 5,27 | 358 | 2.321.110 |
| 29/4/2024 | 5,63 | 5,44 | -3,72% | 5,23 | 5,68 | 5,39 | 5,27 | 5,44 | 207 | 1.695.006 |
| 26/4/2024 | 5,66 | 5,65 | +3,86% | 5,38 | 5,66 | 5,49 | 5,40 | 5,65 | 229 | 2.167.980 |
| 25/4/2024 | 5,89 | 5,44 | -7,64% | 5,41 | 5,89 | 5,60 | 5,44 | 5,55 | 371 | 3.322.869 |
| 24/4/2024 | 6,44 | 5,89 | -8,82% | 5,86 | 6,55 | 6,09 | 5,89 | 6,00 | 374 | 3.603.603 |
| 23/4/2024 | 6,55 | 6,46 | -0,92% | 6,46 | 6,65 | 6,56 | 6,46 | 6,59 | 110 | 1.893.119 |
| 22/4/2024 | 6,30 | 6,52 | +3,49% | 6,30 | 6,66 | 6,53 | 6,52 | 6,67 | 109 | 1.709.856 |
| 19/4/2024 | 6,34 | 6,30 | -0,79% | 6,30 | 6,56 | 6,42 | 6,30 | 6,31 | 210 | 1.423.989 |