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.
WLMM4 - WLM IND COM - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 29,39 | 28,99 | +0,62% | 28,99 | 29,39 | 29,12 | 20,04 | 29,00 | 6 | 2.329.600 |
| 20/1/2025 | 29,00 | 28,81 | -1,13% | 28,81 | 29,00 | 28,90 | 20,06 | 28,99 | 2 | 578.100 |
| 17/1/2025 | 28,83 | 29,14 | +1,11% | 28,81 | 29,14 | 28,87 | 28,81 | 29,20 | 8 | 3.176.600 |
| 16/1/2025 | 29,52 | 28,82 | -2,37% | 28,82 | 29,52 | 29,00 | 28,81 | 29,20 | 8 | 2.320.300 |
| 15/1/2025 | 29,20 | 29,52 | +0,07% | 29,20 | 29,52 | 29,40 | 27,90 | 29,53 | 8 | 4.410.300 |
| 14/1/2025 | 29,01 | 29,50 | -0,34% | 29,01 | 29,50 | 29,30 | 25,01 | 29,99 | 5 | 1.465.200 |
| 10/1/2025 | 30,00 | 29,60 | -3,86% | 29,24 | 30,00 | 29,59 | 20,03 | 30,00 | 7 | 3.551.300 |
| 9/1/2025 | 30,16 | 30,79 | -0,55% | 30,16 | 30,99 | 30,57 | 20,04 | 30,80 | 12 | 4.586.800 |
| 8/1/2025 | 30,99 | 30,96 | +1,51% | 30,00 | 30,99 | 30,52 | 25,01 | 30,97 | 9 | 3.968.500 |
| 7/1/2025 | 30,01 | 30,50 | -1,58% | 30,01 | 30,50 | 30,35 | 30,01 | 30,50 | 4 | 1.214.000 |
| 6/1/2025 | 30,00 | 30,99 | -0,03% | 30,00 | 30,99 | 30,33 | 15,00 | 30,50 | 2 | 909.900 |
| 3/1/2025 | 30,50 | 31,00 | +3,71% | 29,06 | 31,00 | 30,17 | 25,00 | 31,00 | 8 | 2.716.000 |
| 2/1/2025 | 29,00 | 29,89 | -0,37% | 29,00 | 29,90 | 29,44 | 26,00 | 29,90 | 4 | 1.766.800 |
| 30/12/2024 | 29,00 | 30,00 | +3,48% | 29,00 | 30,00 | 29,76 | 30,00 | 31,89 | 9 | 6.250.500 |
| 27/12/2024 | 28,99 | 28,99 | +1,05% | 28,32 | 28,99 | 28,72 | 20,00 | 29,00 | 11 | 3.734.000 |
| 26/12/2024 | 29,00 | 28,69 | +0,67% | 28,01 | 29,00 | 28,54 | 27,07 | 28,70 | 9 | 3.139.400 |
| 23/12/2024 | 28,00 | 28,50 | +1,86% | 28,00 | 28,50 | 28,25 | 27,22 | 29,00 | 2 | 565.000 |
| 20/12/2024 | 27,77 | 27,98 | +2,15% | 27,77 | 27,98 | 27,87 | 27,20 | 27,99 | 2 | 557.500 |
| 19/12/2024 | 26,67 | 27,39 | +2,70% | 26,63 | 27,39 | 26,99 | 20,00 | 27,40 | 16 | 5.398.800 |
| 18/12/2024 | 25,73 | 26,67 | -0,86% | 25,40 | 26,67 | 26,35 | 26,10 | 26,68 | 14 | 6.062.000 |
| 16/12/2024 | 26,80 | 26,90 | +1,51% | 25,90 | 26,90 | 26,38 | 25,30 | 26,65 | 4 | 1.583.000 |
| 13/12/2024 | 26,55 | 26,50 | +2,24% | 26,00 | 26,55 | 26,26 | 26,00 | 26,80 | 4 | 1.050.700 |
| 12/12/2024 | 28,03 | 25,92 | -8,60% | 25,92 | 28,99 | 26,76 | 25,91 | 27,24 | 49 | 36.670.400 |
| 11/12/2024 | 28,21 | 28,36 | -0,46% | 28,21 | 29,59 | 28,25 | 28,35 | 30,09 | 6 | 10.172.400 |
| 10/12/2024 | 29,19 | 28,49 | -4,72% | 28,49 | 29,87 | 28,88 | 28,30 | 28,50 | 15 | 4.620.900 |
| 9/12/2024 | 30,50 | 29,90 | -0,33% | 29,05 | 30,50 | 29,64 | 26,40 | 29,90 | 11 | 3.853.400 |
| 6/12/2024 | 28,57 | 30,00 | +0,33% | 28,56 | 30,00 | 29,71 | 28,61 | 0,00 | 5 | 3.565.200 |
| 5/12/2024 | 29,90 | 29,90 | +1,36% | 29,90 | 29,90 | 29,90 | 29,45 | 29,90 | 1 | 299.000 |
| 4/12/2024 | 28,84 | 29,50 | +0,82% | 28,82 | 29,50 | 29,27 | 26,50 | 29,89 | 8 | 2.341.600 |
| 3/12/2024 | 29,31 | 29,26 | -0,14% | 28,50 | 29,41 | 29,06 | 27,81 | 29,31 | 11 | 6.976.400 |
| 2/12/2024 | 29,75 | 29,30 | -1,21% | 29,30 | 29,80 | 29,71 | 26,40 | 29,75 | 7 | 7.428.500 |
| 29/11/2024 | 29,05 | 29,66 | +0,68% | 29,02 | 30,50 | 29,62 | 29,65 | 30,40 | 19 | 7.109.600 |
| 28/11/2024 | 29,50 | 29,46 | -3,41% | 29,46 | 30,50 | 29,97 | 29,40 | 30,47 | 17 | 8.993.200 |
| 27/11/2024 | 30,23 | 30,50 | +0,89% | 30,03 | 30,50 | 30,28 | 30,50 | 32,00 | 8 | 3.936.700 |
| 26/11/2024 | 30,23 | 30,23 | -2,01% | 29,61 | 30,23 | 30,13 | 30,00 | 30,23 | 19 | 10.244.400 |
| 25/11/2024 | 30,00 | 30,85 | +2,83% | 30,00 | 30,85 | 30,12 | 28,00 | 30,80 | 2 | 2.108.500 |
| 22/11/2024 | 29,90 | 30,00 | +0,37% | 29,90 | 30,00 | 29,91 | 29,25 | 30,10 | 6 | 6.582.000 |
| 21/11/2024 | 29,89 | 29,89 | +1,32% | 29,89 | 29,89 | 29,89 | 28,00 | 29,90 | 1 | 298.900 |
| 19/11/2024 | 29,99 | 29,50 | -1,04% | 29,01 | 29,99 | 29,33 | 28,60 | 29,90 | 15 | 5.573.700 |
| 18/11/2024 | 29,22 | 29,81 | +0,03% | 28,00 | 29,99 | 29,11 | 29,21 | 29,99 | 12 | 4.076.600 |
| 14/11/2024 | 29,25 | 29,80 | 0,00% | 29,25 | 29,80 | 29,34 | 29,21 | 29,85 | 3 | 3.521.000 |
| 13/11/2024 | 29,80 | 29,80 | +0,61% | 29,80 | 29,80 | 29,80 | 29,22 | 29,70 | 1 | 298.000 |
| 12/11/2024 | 29,62 | 29,62 | -2,89% | 29,62 | 29,62 | 29,62 | 29,62 | 30,00 | 1 | 296.200 |
| 11/11/2024 | 30,50 | 30,50 | +1,67% | 30,50 | 30,50 | 30,50 | 29,21 | 0,00 | 1 | 305.000 |
| 8/11/2024 | 29,99 | 30,00 | 0,00% | 29,99 | 30,00 | 29,99 | 29,10 | 29,99 | 2 | 599.900 |
| 6/11/2024 | 30,00 | 30,00 | +0,03% | 30,00 | 30,00 | 30,00 | 29,25 | 29,99 | 1 | 3.000.000 |
| 4/11/2024 | 31,01 | 29,99 | -1,67% | 29,68 | 31,01 | 30,12 | 29,06 | 30,00 | 11 | 3.615.500 |
| 1/11/2024 | 30,13 | 30,50 | -1,61% | 30,13 | 30,50 | 30,29 | 30,02 | 30,50 | 6 | 3.332.800 |
| 31/10/2024 | 30,99 | 31,00 | 0,00% | 30,99 | 31,00 | 30,99 | 30,01 | 37,50 | 4 | 1.859.900 |
| 30/10/2024 | 30,23 | 31,00 | +3,06% | 30,23 | 31,00 | 30,74 | 31,00 | 31,90 | 3 | 922.300 |
| 29/10/2024 | 30,81 | 30,08 | -1,70% | 30,08 | 30,81 | 30,28 | 30,08 | 30,50 | 12 | 3.634.500 |
| 28/10/2024 | 30,75 | 30,60 | -0,03% | 30,60 | 30,75 | 30,63 | 30,10 | 30,72 | 10 | 3.369.700 |
| 24/10/2024 | 31,22 | 30,61 | -4,88% | 30,61 | 31,94 | 30,96 | 30,60 | 31,70 | 16 | 7.121.700 |
| 23/10/2024 | 31,21 | 32,18 | -0,53% | 31,21 | 32,18 | 31,64 | 31,21 | 32,19 | 7 | 2.847.700 |
| 21/10/2024 | 32,35 | 32,35 | -0,25% | 32,35 | 32,35 | 32,35 | 31,90 | 32,43 | 2 | 647.000 |
| 17/10/2024 | 32,46 | 32,43 | +0,75% | 32,43 | 32,46 | 32,44 | 31,11 | 32,44 | 2 | 648.900 |
| 16/10/2024 | 31,21 | 32,19 | -0,34% | 31,20 | 32,25 | 31,75 | 31,11 | 32,20 | 8 | 2.858.300 |
| 14/10/2024 | 32,34 | 32,30 | -0,28% | 32,30 | 32,36 | 32,33 | 31,31 | 32,30 | 7 | 2.586.700 |
| 11/10/2024 | 32,46 | 32,39 | +0,43% | 32,29 | 32,46 | 32,38 | 30,01 | 32,35 | 5 | 1.619.000 |
| 10/10/2024 | 32,26 | 32,25 | -0,77% | 32,25 | 32,26 | 32,25 | 30,01 | 32,20 | 3 | 967.600 |
| 9/10/2024 | 32,00 | 32,50 | -4,38% | 31,04 | 33,54 | 32,07 | 32,40 | 33,50 | 15 | 7.377.800 |
| 7/10/2024 | 31,45 | 33,99 | +8,25% | 31,45 | 33,99 | 32,11 | 29,69 | 33,69 | 3 | 1.284.400 |
| 3/10/2024 | 31,40 | 31,40 | +0,38% | 31,40 | 31,40 | 31,40 | 29,99 | 31,40 | 1 | 314.000 |
| 2/10/2024 | 31,00 | 31,28 | +0,90% | 31,00 | 31,28 | 31,14 | 30,88 | 31,28 | 2 | 622.800 |
| 30/9/2024 | 30,99 | 31,00 | 0,00% | 30,60 | 31,48 | 31,04 | 31,00 | 32,81 | 24 | 12.107.700 |
| 25/9/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,71 | 30,99 | 1 | 310.000 |
| 24/9/2024 | 31,60 | 31,00 | +0,65% | 31,00 | 31,60 | 31,20 | 30,05 | 31,00 | 6 | 1.872.100 |
| 23/9/2024 | 31,42 | 30,80 | -1,97% | 30,01 | 31,84 | 30,60 | 29,80 | 31,13 | 16 | 6.733.200 |
| 20/9/2024 | 30,41 | 31,42 | -0,03% | 30,41 | 31,42 | 30,91 | 30,04 | 31,43 | 2 | 618.300 |
| 19/9/2024 | 30,80 | 31,43 | -0,22% | 30,68 | 31,46 | 31,14 | 29,68 | 31,44 | 12 | 4.360.300 |
| 18/9/2024 | 31,87 | 31,50 | -0,57% | 31,50 | 31,87 | 31,56 | 30,51 | 31,79 | 4 | 1.893.700 |
| 17/9/2024 | 31,75 | 31,68 | +0,25% | 31,68 | 31,75 | 31,70 | 29,83 | 31,69 | 3 | 951.100 |
| 16/9/2024 | 31,49 | 31,60 | +0,80% | 31,49 | 31,60 | 31,56 | 29,69 | 31,60 | 2 | 946.900 |
| 13/9/2024 | 31,00 | 31,35 | +1,75% | 31,00 | 31,35 | 31,26 | 30,22 | 31,35 | 4 | 1.250.500 |
| 12/9/2024 | 29,95 | 30,81 | -0,19% | 29,93 | 30,83 | 30,48 | 29,68 | 30,85 | 8 | 2.438.900 |
| 11/9/2024 | 30,84 | 30,87 | +2,90% | 30,84 | 30,87 | 30,86 | 29,68 | 30,88 | 3 | 925.800 |
| 10/9/2024 | 32,30 | 30,00 | -5,21% | 30,00 | 32,30 | 30,49 | 29,20 | 30,00 | 19 | 6.099.200 |
| 9/9/2024 | 35,01 | 31,65 | -10,26% | 31,65 | 35,01 | 32,44 | 30,01 | 31,98 | 53 | 17.846.500 |
| 6/9/2024 | 34,64 | 35,27 | -0,08% | 34,60 | 35,27 | 34,94 | 33,51 | 35,28 | 8 | 2.795.500 |
| 5/9/2024 | 34,86 | 35,30 | -0,56% | 34,85 | 35,30 | 35,07 | 33,51 | 35,85 | 9 | 3.507.800 |
| 4/9/2024 | 34,26 | 35,50 | -1,39% | 34,26 | 35,50 | 34,88 | 34,04 | 35,93 | 4 | 1.395.200 |
| 30/8/2024 | 36,11 | 36,00 | 0,00% | 36,00 | 36,11 | 36,05 | 33,52 | 36,98 | 2 | 721.100 |
| 27/8/2024 | 35,00 | 36,00 | -0,91% | 35,00 | 36,00 | 35,44 | 34,22 | 36,00 | 4 | 3.190.000 |
| 26/8/2024 | 36,80 | 36,33 | +0,92% | 36,33 | 36,80 | 36,57 | 33,37 | 36,30 | 3 | 1.097.300 |
| 23/8/2024 | 36,00 | 36,00 | +14,69% | 36,00 | 36,00 | 36,00 | 35,50 | 37,79 | 1 | 360.000 |
| 21/8/2024 | 33,07 | 34,80 | -0,57% | 33,07 | 34,94 | 34,40 | 33,01 | 35,00 | 8 | 2.752.700 |
| 20/8/2024 | 32,01 | 35,00 | +6,06% | 32,01 | 35,00 | 33,80 | 30,00 | 40,00 | 9 | 3.042.400 |
| 19/8/2024 | 32,00 | 33,00 | +1,23% | 32,00 | 33,00 | 32,25 | 30,01 | 35,25 | 2 | 1.290.000 |
| 15/8/2024 | 32,20 | 32,60 | +1,88% | 32,20 | 33,01 | 32,51 | 32,60 | 33,00 | 14 | 6.502.500 |
| 14/8/2024 | 32,18 | 32,00 | -0,37% | 31,09 | 32,18 | 31,61 | 28,12 | 32,19 | 13 | 4.425.800 |
| 13/8/2024 | 32,12 | 32,12 | +2,33% | 32,12 | 32,12 | 32,12 | 27,00 | 32,12 | 1 | 321.200 |
| 12/8/2024 | 31,39 | 31,39 | +1,26% | 31,39 | 31,39 | 31,39 | 27,00 | 31,38 | 1 | 313.900 |
| 9/8/2024 | 30,50 | 31,00 | +1,64% | 30,50 | 31,20 | 30,98 | 27,00 | 31,00 | 7 | 2.169.000 |
| 8/8/2024 | 30,89 | 30,50 | +1,67% | 29,34 | 30,89 | 30,11 | 27,11 | 30,78 | 18 | 6.022.700 |
| 7/8/2024 | 30,09 | 30,00 | -4,18% | 30,00 | 31,31 | 30,11 | 30,00 | 31,18 | 12 | 3.915.400 |
| 6/8/2024 | 31,09 | 31,31 | +0,71% | 31,09 | 31,31 | 31,22 | 27,00 | 32,19 | 5 | 1.561.100 |
| 5/8/2024 | 30,81 | 31,09 | -1,61% | 30,75 | 31,27 | 30,91 | 30,30 | 31,20 | 8 | 3.091.500 |
| 2/8/2024 | 31,60 | 31,60 | +1,87% | 31,60 | 31,60 | 31,60 | 29,01 | 31,60 | 1 | 316.000 |
| 1/8/2024 | 31,63 | 31,02 | -1,84% | 31,02 | 31,63 | 31,32 | 30,51 | 31,60 | 2 | 626.500 |
| 31/7/2024 | 32,19 | 31,60 | -1,86% | 31,22 | 32,19 | 31,52 | 27,00 | 31,60 | 14 | 5.989.200 |
| 30/7/2024 | 32,20 | 32,20 | +1,04% | 32,20 | 32,20 | 32,20 | 27,00 | 32,23 | 1 | 322.000 |
| 29/7/2024 | 31,50 | 31,87 | +2,25% | 30,42 | 31,87 | 31,24 | 27,00 | 31,62 | 5 | 1.562.300 |
| 26/7/2024 | 31,17 | 31,17 | +1,80% | 31,17 | 31,17 | 31,17 | 27,00 | 31,10 | 1 | 311.700 |
| 25/7/2024 | 30,62 | 30,62 | -2,70% | 30,20 | 30,62 | 30,50 | 27,00 | 30,62 | 8 | 2.440.600 |
| 24/7/2024 | 31,47 | 31,47 | +1,52% | 31,47 | 31,47 | 31,47 | 27,01 | 31,18 | 1 | 314.700 |
| 23/7/2024 | 31,30 | 31,00 | +0,68% | 31,00 | 31,30 | 31,15 | 27,02 | 31,48 | 2 | 623.000 |
| 22/7/2024 | 32,20 | 30,79 | -3,48% | 30,79 | 32,20 | 31,20 | 27,02 | 31,29 | 10 | 3.744.000 |
| 19/7/2024 | 32,26 | 31,90 | +0,95% | 31,48 | 32,26 | 31,88 | 30,79 | 32,23 | 5 | 1.594.200 |
| 18/7/2024 | 31,60 | 31,60 | +0,93% | 31,60 | 31,60 | 31,60 | 30,72 | 31,80 | 1 | 316.000 |
| 17/7/2024 | 31,49 | 31,31 | -0,60% | 31,11 | 31,90 | 31,52 | 31,30 | 31,47 | 5 | 1.891.600 |
| 16/7/2024 | 31,50 | 31,50 | +0,48% | 31,50 | 31,50 | 31,50 | 27,00 | 31,49 | 1 | 315.000 |
| 15/7/2024 | 31,00 | 31,35 | -1,38% | 31,00 | 31,35 | 31,17 | 30,00 | 31,36 | 7 | 2.494.000 |
| 12/7/2024 | 31,79 | 31,79 | +1,34% | 31,75 | 31,80 | 31,78 | 29,80 | 31,77 | 5 | 2.543.000 |
| 11/7/2024 | 31,40 | 31,37 | -0,10% | 30,60 | 31,40 | 31,00 | 31,37 | 31,40 | 15 | 6.201.700 |
| 9/7/2024 | 31,30 | 31,40 | +1,29% | 31,00 | 31,40 | 31,27 | 31,00 | 31,50 | 4 | 1.251.000 |
| 8/7/2024 | 31,40 | 31,00 | -0,16% | 30,25 | 31,40 | 30,93 | 31,00 | 31,05 | 11 | 4.021.600 |
| 5/7/2024 | 31,39 | 31,05 | +0,88% | 31,05 | 31,39 | 31,19 | 31,05 | 31,60 | 6 | 1.871.400 |
| 4/7/2024 | 31,80 | 30,78 | -2,29% | 30,78 | 31,80 | 31,01 | 30,50 | 30,79 | 27 | 11.164.700 |
| 3/7/2024 | 31,13 | 31,50 | +1,58% | 31,13 | 31,76 | 31,51 | 31,22 | 31,70 | 7 | 2.206.200 |
| 2/7/2024 | 32,27 | 31,01 | -3,09% | 31,00 | 32,27 | 31,16 | 31,00 | 31,87 | 21 | 7.479.100 |
| 1/7/2024 | 32,20 | 32,00 | +1,91% | 32,00 | 32,20 | 32,10 | 31,60 | 32,10 | 2 | 642.000 |
| 28/6/2024 | 31,40 | 31,40 | +1,29% | 31,40 | 31,40 | 31,40 | 30,56 | 32,47 | 1 | 314.000 |
| 27/6/2024 | 31,00 | 31,00 | +0,68% | 30,03 | 31,00 | 30,52 | 27,03 | 32,00 | 19 | 5.800.200 |
| 26/6/2024 | 30,80 | 30,79 | +2,43% | 30,50 | 30,80 | 30,69 | 27,00 | 30,80 | 3 | 920.900 |
| 25/6/2024 | 30,22 | 30,06 | -1,76% | 30,06 | 30,55 | 30,27 | 27,00 | 31,49 | 3 | 908.300 |
| 24/6/2024 | 30,89 | 30,60 | +1,02% | 30,60 | 30,89 | 30,67 | 30,60 | 30,65 | 4 | 1.226.900 |
| 21/6/2024 | 29,99 | 30,29 | +1,00% | 29,75 | 30,59 | 30,15 | 27,00 | 30,30 | 4 | 1.206.200 |
| 20/6/2024 | 29,71 | 29,99 | -0,70% | 29,60 | 29,99 | 29,79 | 27,00 | 30,00 | 16 | 5.065.400 |
| 19/6/2024 | 30,40 | 30,20 | +0,73% | 29,93 | 30,40 | 30,11 | 30,15 | 30,39 | 7 | 2.409.200 |
| 18/6/2024 | 29,17 | 29,98 | -2,66% | 29,17 | 30,79 | 29,98 | 27,07 | 30,00 | 17 | 5.097.700 |
| 17/6/2024 | 30,80 | 30,80 | +0,72% | 30,80 | 30,80 | 30,49 | 27,00 | 30,79 | 2 | 609.900 |
| 14/6/2024 | 30,32 | 30,58 | -2,55% | 30,32 | 30,68 | 30,49 | 29,00 | 30,59 | 11 | 3.658.900 |
| 13/6/2024 | 30,23 | 31,38 | -0,03% | 30,20 | 31,38 | 30,75 | 27,00 | 32,49 | 11 | 3.382.600 |
| 12/6/2024 | 32,30 | 31,39 | -1,91% | 30,35 | 32,30 | 31,02 | 27,00 | 31,40 | 13 | 4.033.800 |
| 11/6/2024 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 27,00 | 31,80 | 1 | 320.000 |
| 10/6/2024 | 32,00 | 32,00 | +0,98% | 32,00 | 32,00 | 32,00 | 27,00 | 31,98 | 1 | 320.000 |
| 7/6/2024 | 31,69 | 31,69 | +1,15% | 31,69 | 31,69 | 31,69 | 27,00 | 31,00 | 1 | 316.900 |
| 6/6/2024 | 31,50 | 31,33 | +1,06% | 31,33 | 31,50 | 31,41 | 27,00 | 31,17 | 2 | 628.300 |
| 5/6/2024 | 31,00 | 31,00 | +0,75% | 31,00 | 31,00 | 31,00 | 27,00 | 31,00 | 1 | 310.000 |
| 3/6/2024 | 31,10 | 30,77 | 0,00% | 30,77 | 31,10 | 30,93 | 30,01 | 31,46 | 2 | 618.700 |
| 31/5/2024 | 31,30 | 30,77 | -0,39% | 30,77 | 31,30 | 30,87 | 27,00 | 30,78 | 4 | 1.543.800 |
| 29/5/2024 | 30,49 | 30,89 | +1,28% | 30,30 | 31,00 | 30,66 | 30,31 | 31,00 | 6 | 1.839.700 |
| 28/5/2024 | 31,05 | 30,50 | -0,75% | 30,50 | 31,05 | 30,68 | 27,00 | 30,49 | 2 | 920.500 |
| 27/5/2024 | 30,73 | 30,73 | +1,09% | 30,73 | 30,73 | 30,73 | 29,36 | 30,73 | 1 | 307.300 |
| 24/5/2024 | 30,70 | 30,40 | 0,00% | 29,74 | 30,70 | 30,23 | 30,40 | 31,45 | 4 | 1.209.500 |
| 23/5/2024 | 30,40 | 30,40 | +2,67% | 30,40 | 30,40 | 30,40 | 30,11 | 32,00 | 1 | 304.000 |
| 22/5/2024 | 32,00 | 29,61 | -4,42% | 29,61 | 32,00 | 30,19 | 27,00 | 30,20 | 11 | 3.321.300 |
| 17/5/2024 | 30,87 | 30,98 | +4,31% | 30,30 | 30,98 | 30,65 | 27,02 | 30,98 | 6 | 1.839.500 |
| 16/5/2024 | 30,50 | 29,70 | -1,16% | 29,70 | 30,50 | 29,98 | 28,71 | 30,97 | 7 | 2.099.200 |
| 15/5/2024 | 30,04 | 30,05 | -5,50% | 30,00 | 30,05 | 30,04 | 27,00 | 30,05 | 20 | 12.017.500 |
| 14/5/2024 | 31,80 | 31,80 | +0,35% | 31,80 | 31,80 | 31,80 | 30,21 | 32,48 | 2 | 636.000 |
| 13/5/2024 | 29,03 | 31,69 | +2,36% | 29,02 | 31,69 | 29,38 | 29,09 | 31,70 | 6 | 5.877.200 |
| 10/5/2024 | 31,03 | 30,96 | -6,15% | 29,01 | 31,03 | 30,78 | 30,96 | 30,97 | 16 | 5.849.600 |
| 9/5/2024 | 32,50 | 32,99 | +0,06% | 32,50 | 32,99 | 32,74 | 29,02 | 32,98 | 2 | 654.900 |
| 8/5/2024 | 32,00 | 32,97 | -0,06% | 32,00 | 32,97 | 32,48 | 29,00 | 32,98 | 2 | 649.700 |
| 7/5/2024 | 33,00 | 32,99 | +1,20% | 31,62 | 33,00 | 32,35 | 31,50 | 33,00 | 6 | 2.588.200 |
| 6/5/2024 | 32,03 | 32,60 | -5,56% | 32,00 | 34,52 | 32,62 | 32,59 | 33,50 | 13 | 5.546.000 |
| 3/5/2024 | 34,52 | 34,52 | +0,06% | 34,52 | 34,52 | 34,52 | 32,03 | 34,99 | 1 | 345.200 |
| 2/5/2024 | 34,00 | 34,50 | +2,68% | 34,00 | 34,50 | 34,16 | 33,50 | 35,00 | 2 | 1.025.000 |
| 30/4/2024 | 33,80 | 33,60 | -0,30% | 33,50 | 33,80 | 33,59 | 33,00 | 34,00 | 6 | 4.703.000 |
| 29/4/2024 | 33,50 | 33,70 | +2,12% | 33,50 | 33,70 | 33,63 | 32,86 | 33,70 | 5 | 2.018.000 |
| 26/4/2024 | 32,00 | 33,00 | +4,76% | 32,00 | 33,00 | 32,72 | 32,40 | 33,50 | 12 | 4.908.800 |
| 25/4/2024 | 31,50 | 31,50 | +2,61% | 30,64 | 31,50 | 31,15 | 29,48 | 32,00 | 10 | 3.427.000 |
| 23/4/2024 | 29,79 | 30,70 | +3,44% | 29,68 | 32,49 | 30,26 | 30,53 | 32,30 | 24 | 11.803.000 |
| 22/4/2024 | 29,25 | 29,68 | +1,30% | 29,25 | 29,68 | 29,61 | 24,01 | 29,53 | 6 | 6.219.900 |
| 19/4/2024 | 29,60 | 29,30 | +0,34% | 29,30 | 29,60 | 29,47 | 27,01 | 29,25 | 6 | 2.063.000 |
| 18/4/2024 | 28,90 | 29,20 | +0,93% | 28,16 | 29,25 | 28,88 | 27,00 | 29,20 | 15 | 6.933.400 |
| 17/4/2024 | 27,03 | 28,93 | +7,15% | 27,03 | 28,97 | 28,09 | 28,06 | 28,93 | 11 | 3.090.700 |
| 16/4/2024 | 26,74 | 27,00 | +0,37% | 26,12 | 27,00 | 26,66 | 26,27 | 27,93 | 15 | 4.533.300 |
| 15/4/2024 | 26,79 | 26,90 | +1,55% | 25,11 | 26,90 | 26,31 | 25,90 | 26,90 | 18 | 5.262.600 |
| 12/4/2024 | 26,00 | 26,49 | +1,88% | 26,00 | 26,49 | 26,33 | 24,50 | 26,30 | 5 | 2.107.100 |
| 11/4/2024 | 25,61 | 26,00 | +2,48% | 24,50 | 26,00 | 25,16 | 25,15 | 26,00 | 58 | 27.181.100 |
| 10/4/2024 | 25,02 | 25,37 | +1,48% | 25,00 | 25,37 | 25,18 | 24,66 | 25,30 | 8 | 2.014.700 |
| 9/4/2024 | 25,00 | 25,00 | +1,21% | 24,01 | 25,49 | 25,15 | 25,00 | 25,20 | 35 | 11.573.100 |
| 8/4/2024 | 23,13 | 24,70 | +4,44% | 23,10 | 24,70 | 23,85 | 23,74 | 24,69 | 34 | 10.971.400 |
| 5/4/2024 | 23,00 | 23,65 | +4,42% | 22,70 | 23,74 | 23,02 | 23,18 | 23,65 | 32 | 15.889.100 |
| 4/4/2024 | 23,39 | 22,65 | -0,83% | 22,55 | 23,68 | 22,99 | 22,63 | 23,30 | 64 | 15.636.800 |
| 3/4/2024 | 22,95 | 22,84 | -0,22% | 22,51 | 22,95 | 22,71 | 22,70 | 22,85 | 10 | 2.498.900 |
| 2/4/2024 | 22,97 | 22,89 | +1,24% | 22,46 | 22,97 | 22,64 | 22,50 | 22,97 | 18 | 5.207.400 |
| 1/4/2024 | 23,10 | 22,61 | -1,22% | 22,50 | 23,29 | 22,64 | 22,61 | 22,77 | 19 | 4.981.900 |
| 28/3/2024 | 22,58 | 22,89 | +2,83% | 22,50 | 22,90 | 22,69 | 22,64 | 22,89 | 57 | 17.927.200 |
| 27/3/2024 | 22,70 | 22,26 | -1,46% | 22,20 | 22,70 | 22,34 | 22,26 | 22,58 | 58 | 17.878.300 |
| 26/3/2024 | 23,00 | 22,59 | +0,31% | 22,25 | 23,00 | 22,38 | 22,40 | 22,60 | 41 | 18.803.600 |
| 25/3/2024 | 23,55 | 22,52 | -3,76% | 22,52 | 23,55 | 22,68 | 22,52 | 22,70 | 43 | 15.876.000 |
| 22/3/2024 | 23,98 | 23,40 | -1,27% | 23,06 | 24,40 | 23,42 | 22,50 | 24,40 | 26 | 9.135.600 |
| 21/3/2024 | 24,88 | 23,70 | -4,05% | 23,70 | 24,88 | 24,13 | 23,03 | 23,70 | 43 | 22.441.000 |
| 20/3/2024 | 25,59 | 24,70 | -2,29% | 24,52 | 25,59 | 24,74 | 24,53 | 24,70 | 42 | 22.762.000 |
| 19/3/2024 | 25,41 | 25,28 | -1,25% | 25,20 | 25,60 | 25,32 | 25,21 | 25,29 | 49 | 18.487.900 |
| 18/3/2024 | 25,80 | 25,60 | -0,78% | 25,60 | 25,80 | 25,66 | 24,60 | 25,60 | 3 | 770.000 |
| 15/3/2024 | 25,70 | 25,80 | +1,78% | 25,70 | 26,00 | 25,81 | 25,18 | 25,88 | 4 | 1.807.000 |
| 14/3/2024 | 27,97 | 25,35 | -2,12% | 25,35 | 27,97 | 25,58 | 25,35 | 26,50 | 22 | 8.700.200 |
| 13/3/2024 | 25,90 | 25,90 | +0,39% | 25,90 | 25,90 | 25,90 | 25,16 | 25,90 | 2 | 777.000 |
| 12/3/2024 | 25,55 | 25,80 | +1,14% | 25,55 | 25,99 | 25,76 | 24,81 | 25,80 | 5 | 1.803.200 |
| 11/3/2024 | 25,59 | 25,51 | +0,55% | 25,50 | 25,59 | 25,52 | 24,06 | 25,52 | 6 | 1.531.300 |
| 8/3/2024 | 25,30 | 25,37 | +0,91% | 25,30 | 25,38 | 25,35 | 0,00 | 0,00 | 7 | 2.788.900 |
| 7/3/2024 | 25,49 | 25,14 | -0,40% | 24,50 | 25,49 | 24,65 | 24,20 | 25,15 | 25 | 26.385.100 |
| 6/3/2024 | 25,29 | 25,24 | +0,16% | 24,57 | 25,87 | 25,20 | 24,11 | 25,77 | 10 | 3.528.000 |
| 5/3/2024 | 24,62 | 25,20 | +2,36% | 24,31 | 25,24 | 24,76 | 24,05 | 25,23 | 12 | 7.677.500 |
| 4/3/2024 | 25,39 | 24,62 | -1,64% | 24,05 | 25,39 | 24,57 | 24,20 | 24,63 | 52 | 25.801.800 |
| 1/3/2024 | 25,70 | 25,03 | +0,12% | 25,03 | 25,70 | 25,07 | 24,51 | 25,03 | 15 | 8.525.200 |
| 29/2/2024 | 25,70 | 25,00 | -2,72% | 25,00 | 25,70 | 25,13 | 25,00 | 25,36 | 39 | 13.575.000 |
| 28/2/2024 | 25,60 | 25,70 | -0,39% | 25,00 | 25,77 | 25,39 | 25,01 | 25,70 | 24 | 8.886.500 |
| 27/2/2024 | 25,80 | 25,80 | +1,61% | 25,80 | 25,80 | 25,80 | 25,10 | 25,69 | 1 | 258.000 |
| 26/2/2024 | 24,83 | 25,39 | +2,17% | 24,50 | 25,50 | 24,86 | 25,00 | 25,40 | 15 | 7.955.900 |
| 23/2/2024 | 26,00 | 24,85 | -4,35% | 24,83 | 26,14 | 25,15 | 0,00 | 0,00 | 73 | 26.918.300 |
| 22/2/2024 | 26,52 | 25,98 | -2,00% | 25,31 | 26,90 | 25,67 | 25,00 | 25,98 | 47 | 37.745.600 |
| 21/2/2024 | 28,45 | 26,51 | -3,95% | 26,20 | 28,45 | 26,76 | 26,50 | 27,47 | 52 | 21.142.000 |
| 20/2/2024 | 29,49 | 27,60 | -4,83% | 27,60 | 29,49 | 28,02 | 27,60 | 28,39 | 36 | 15.136.000 |
| 19/2/2024 | 29,00 | 29,00 | +1,97% | 28,00 | 29,00 | 28,57 | 27,82 | 29,98 | 15 | 5.429.200 |
| 16/2/2024 | 29,50 | 28,44 | -1,93% | 28,00 | 29,50 | 28,43 | 26,62 | 28,45 | 25 | 8.531.100 |
| 15/2/2024 | 28,99 | 29,00 | +1,05% | 28,99 | 29,00 | 28,99 | 28,50 | 28,88 | 2 | 579.900 |
| 14/2/2024 | 29,00 | 28,70 | +1,09% | 28,70 | 29,00 | 28,85 | 28,39 | 31,00 | 2 | 577.000 |
| 9/2/2024 | 27,98 | 28,39 | +2,97% | 27,02 | 28,39 | 27,67 | 0,00 | 0,00 | 6 | 1.660.300 |
| 8/2/2024 | 28,30 | 27,57 | -1,50% | 27,43 | 28,30 | 27,80 | 27,57 | 27,90 | 30 | 14.738.800 |
| 7/2/2024 | 27,05 | 27,99 | +0,04% | 27,00 | 28,20 | 27,59 | 26,46 | 27,99 | 28 | 8.555.700 |
| 6/2/2024 | 27,40 | 27,98 | +1,86% | 27,40 | 28,00 | 27,69 | 26,66 | 27,99 | 5 | 1.938.600 |
| 5/2/2024 | 26,41 | 27,47 | +2,46% | 26,04 | 27,47 | 26,56 | 26,40 | 27,48 | 23 | 9.030.800 |
| 2/2/2024 | 26,14 | 26,81 | -0,04% | 26,14 | 26,81 | 26,58 | 26,32 | 26,82 | 8 | 2.924.400 |
| 1/2/2024 | 27,00 | 26,82 | -0,67% | 26,49 | 27,00 | 26,68 | 26,31 | 27,99 | 24 | 8.005.500 |
| 31/1/2024 | 26,42 | 27,00 | +0,37% | 26,40 | 27,00 | 26,71 | 26,41 | 27,00 | 8 | 3.472.600 |
| 30/1/2024 | 26,14 | 26,90 | 0,00% | 26,14 | 26,90 | 26,39 | 26,03 | 27,69 | 3 | 791.800 |
| 29/1/2024 | 26,99 | 26,90 | 0,00% | 26,05 | 26,99 | 26,64 | 26,90 | 26,99 | 3 | 799.400 |
| 26/1/2024 | 26,90 | 26,90 | 0,00% | 26,90 | 26,91 | 26,90 | 26,90 | 27,10 | 7 | 1.883.100 |
| 25/1/2024 | 25,64 | 26,90 | +1,89% | 25,26 | 26,90 | 25,73 | 25,51 | 27,99 | 21 | 10.551.500 |
| 24/1/2024 | 25,59 | 26,40 | +1,50% | 25,56 | 26,40 | 26,08 | 25,78 | 26,50 | 13 | 4.695.400 |
| 23/1/2024 | 26,00 | 26,01 | +1,44% | 26,00 | 26,39 | 26,07 | 26,00 | 26,50 | 8 | 3.911.900 |
| 22/1/2024 | 25,64 | 25,64 | +0,12% | 25,64 | 25,64 | 25,64 | 25,64 | 26,68 | 1 | 256.400 |