ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | VALE3.SA | VALE3.SA | VALE3.SA | VALE3.SA | VALE3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 56.92996597290039 | 57.160041811128615 | 56.44220631927374 | 56.865545019050785 | 16338700 |
| 5 | 2024-04-12 | 56.718299865722656 | 58.328830825397844 | 56.5158319930891 | 57.79505316506535 | 25740900 |
| 6 | 2024-04-15 | 57.04960632324219 | 57.8410642568265 | 57.02199483542646 | 57.334898115468135 | 28567300 |
| 7 | 2024-04-16 | 56.54343795776367 | 56.69068635697613 | 55.86241542791061 | 56.25814615904635 | 29973800 |
| 8 | 2024-04-17 | 57.16004180908203 | 58.41165493070734 | 57.021994901878564 | 58.015924208114676 | 34220700 |
| 9 | 2024-04-18 | 57.37171173095703 | 57.7214279915281 | 56.97598100441894 | 57.69381650340491 | 19932500 |
| 10 | 2024-04-19 | 58.3104248046875 | 58.485281189298995 | 57.141639048990264 | 57.2796859652007 | 32882400 |
| 11 | 2024-04-22 | 58.282814025878906 | 58.51288986805778 | 57.33489916884039 | 58.006720206721255 | 27171200 |
| 12 | 2024-04-23 | 57.77664566040039 | 58.06194097494536 | 57.06801162931422 | 57.666210236667645 | 23160500 |
| 13 | 2024-04-24 | 58.494483947753906 | 58.98224010381638 | 58.117159703341486 | 58.494483947753906 | 25212800 |
| 14 | 2024-04-25 | 57.26128005981445 | 58.01592858525788 | 56.97598473505259 | 57.684618791516094 | 27231000 |
| 15 | 2024-04-26 | 57.26128005981445 | 57.26128005981445 | 57.26128005981445 | 57.26128005981445 | 0 |
| 16 | 2024-04-29 | 58.80738830566406 | 58.853402773247694 | 57.79505246542997 | 57.86867842210685 | 18487200 |
| 17 | 2024-04-30 | 58.246002197265625 | 58.660139423490754 | 57.91469241628552 | 58.43926506594441 | 15597400 |
| 18 | 2024-05-02 | 58.8257942199707 | 59.12949604040141 | 58.181584620291645 | 58.62332985036257 | 17852900 |
| 19 | 2024-05-03 | 58.89021301269531 | 59.285940224052965 | 58.30121591871009 | 59.05586438615643 | 23681200 |
| 20 | 2024-05-06 | 59.06507110595703 | 59.543625773322766 | 58.85340175020867 | 59.101884083655555 | 13423600 |
| 21 | 2024-05-07 | 59.433197021484375 | 59.98537767360509 | 59.1755131852519 | 59.58964691900295 | 21315200 |
| 22 | 2024-05-08 | 58.89021301269531 | 59.1110873617746 | 58.52209026778939 | 58.57730973272888 | 18245800 |
| 23 | 2024-05-09 | 59.3687744140625 | 59.755300157679386 | 58.69694984137413 | 58.80738877727513 | 19672800 |
| 24 | 2024-05-10 | 59.16630554199219 | 59.7737021257847 | 59.04666862947365 | 59.58964425708579 | 13705000 |
| 25 | 2024-05-13 | 59.516021728515625 | 59.865741529084154 | 59.25833788895441 | 59.54362970827461 | 14504100 |
| 26 | 2024-05-14 | 59.47920608520508 | 59.589645020654146 | 58.91782045071501 | 59.33196119263071 | 13313500 |
| 27 | 2024-05-15 | 59.304351806640625 | 59.488409673329784 | 58.40245140860566 | 59.313549785024804 | 21292100 |
| 28 | 2024-05-16 | 59.73689651489258 | 59.97617034131458 | 59.276744819124275 | 59.801317471445834 | 16647700 |
| 29 | 2024-05-17 | 60.905677795410156 | 61.06212768443778 | 59.97616941828315 | 60.04979537359882 | 32338800 |
| 30 | 2024-05-20 | 60.87807083129883 | 61.292204549470235 | 60.48234009158403 | 60.868865831391695 | 22222300 |
| 31 | 2024-05-21 | 60.703208923339844 | 61.75235419445613 | 60.6479929684466 | 61.430249421983135 | 23042800 |
| 32 | 2024-05-22 | 60.22465515136719 | 61.06212757213053 | 59.8933453744136 | 60.740022794913855 | 17404000 |
| 33 | 2024-05-23 | 59.86574172973633 | 60.18784653026745 | 59.43319798844109 | 60.0221916298003 | 16445800 |
| 34 | 2024-05-24 | 59.893348693847656 | 60.42712636645142 | 59.72769379618987 | 59.81972273458688 | 11731900 |
| 35 | 2024-05-27 | 60.09581756591797 | 60.09581756591797 | 59.55283488407899 | 59.736899785277814 | 5119400 |
| 36 | 2024-05-28 | 58.79818344116211 | 60.08660960054429 | 58.30121876448508 | 60.07740460059906 | 22173900 |
| 37 | 2024-05-29 | 58.199989318847656 | 58.6509360247418 | 57.95150697632931 | 58.38404719270222 | 16496900 |
| 38 | 2024-05-31 | 58.163177490234375 | 58.393253347782235 | 57.785853224283045 | 57.8778821630306 | 23383600 |
| 39 | 2024-06-03 | 56.939170837402344 | 57.84106775544502 | 56.77351594320278 | 57.83186626606899 | 18846500 |
| 40 | 2024-06-04 | 56.35938262939453 | 56.50663103523699 | 55.862417943171636 | 56.49742603511495 | 19865100 |
| 41 | 2024-06-05 | 55.558712005615234 | 56.30415897959323 | 55.50349605169893 | 56.230533026799954 | 18000800 |
| 42 | 2024-06-06 | 56.33176803588867 | 56.44220696719464 | 55.54951158120438 | 55.92683581980296 | 17888300 |
| 43 | 2024-06-07 | 55.59553146362305 | 56.018870209503426 | 55.466689541892414 | 55.853215307084305 | 14822100 |
| 44 | 2024-06-10 | 56.20293045043945 | 56.42380481936468 | 55.58632883459981 | 55.77038671291201 | 14762900 |
| 45 | 2024-06-11 | 56.12010192871094 | 56.17532139755698 | 54.951316168228246 | 55.586327772581534 | 24588400 |
| 46 | 2024-06-12 | 55.347042083740234 | 56.552640718145526 | 55.13537273767126 | 56.28575190805389 | 21969600 |
| 47 | 2024-06-13 | 55.9820556640625 | 56.18452001813527 | 55.420670046836044 | 55.51269897953468 | 13692600 |
| 48 | 2024-06-14 | 55.78879165649414 | 56.028072508753866 | 55.45748186762923 | 56.00046101922919 | 12282100 |
| 49 | 2024-06-17 | 55.56792068481445 | 55.63234164243526 | 55.070956002586314 | 55.25501738607957 | 13976100 |
| 50 | 2024-06-18 | 55.82560348510742 | 56.02807135428161 | 55.42067125743786 | 55.54030817042368 | 12239900 |
| 51 | 2024-06-19 | 56.00046157836914 | 56.212134453896546 | 55.55871635903159 | 55.68755827583684 | 8744100 |
| 52 | 2024-06-20 | 56.506629943847656 | 56.70909430379624 | 55.972852288803985 | 56.18452164869683 | 19497200 |
| 53 | 2024-06-21 | 55.9820556640625 | 56.46981532658705 | 55.899228220362225 | 56.166113529459786 | 39134100 |
| 54 | 2024-06-24 | 56.04647445678711 | 56.21212933779661 | 55.58632278968928 | 55.650743742228684 | 13669000 |
| 55 | 2024-06-25 | 55.816402435302734 | 56.17532019844329 | 55.47588765070578 | 56.1293057307266 | 13962500 |
| 56 | 2024-06-26 | 56.506629943847656 | 56.672284836055766 | 56.05567973490805 | 56.2029281379065 | 17096700 |
| 57 | 2024-06-27 | 56.65388107299805 | 56.65388107299805 | 56.009667962376085 | 56.55264713281301 | 13755300 |
| 58 | 2024-06-28 | 57.26128005981445 | 57.56497836362512 | 56.72750238974625 | 56.76431536920177 | 22429400 |
| 59 | 2024-07-01 | 58.10795593261719 | 58.28281582490496 | 57.61099125560801 | 57.71222519100012 | 20236800 |
| 60 | 2024-07-02 | 57.91469192504883 | 58.29201617003594 | 57.4821482134738 | 58.05273883617922 | 24335300 |
| 61 | 2024-07-03 | 59.06507110595703 | 59.67246768458883 | 58.39325006101341 | 58.402451550098654 | 29884200 |
| 62 | 2024-07-04 | 58.77058029174805 | 59.543631838082874 | 58.74297231100155 | 59.48841587658989 | 7984300 |
| 63 | 2024-07-05 | 58.53129577636719 | 58.761371630064666 | 58.15397151673048 | 58.255205454065994 | 13138400 |
| 64 | 2024-07-08 | 58.071144104003906 | 58.19998953112252 | 57.6754133545512 | 58.05274112509446 | 18662500 |
| 65 | 2024-07-09 | 57.997520446777344 | 58.19078331740633 | 57.71222513012585 | 57.95150597910552 | 9794400 |
| 66 | 2024-07-10 | 57.21526336669922 | 57.74904104876995 | 56.91156505605958 | 57.67541508820336 | 17384000 |
| 67 | 2024-07-11 | 57.06801223754883 | 57.69381882983562 | 56.91156234481656 | 57.44533649077949 | 13413600 |
| 68 | 2024-07-12 | 57.90549087524414 | 57.90549087524414 | 57.0220004136438 | 57.123234353954494 | 13141700 |
| 69 | 2024-07-15 | 57.96990966796875 | 58.144766040946486 | 57.4453335276782 | 57.79504978431234 | 10198000 |
| 70 | 2024-07-16 | 57.362510681152344 | 57.371712170144704 | 56.479016778700135 | 57.32569770382543 | 22363900 |
| 71 | 2024-07-17 | 56.8287353515625 | 57.07721769259979 | 56.67228545758285 | 56.948375777397985 | 23145000 |
| 72 | 2024-07-18 | 56.294960021972656 | 56.975986115686524 | 56.193729592035396 | 56.78272323488034 | 20625500 |
| 73 | 2024-07-19 | 56.248939514160156 | 56.48822035005609 | 55.623132958141234 | 56.322565466952334 | 20553900 |
| 74 | 2024-07-22 | 56.18451690673828 | 56.386984760277485 | 55.89002012559683 | 56.24893785819556 | 13095200 |
| 75 | 2024-07-23 | 55.429874420166016 | 55.770385701684226 | 55.21820505540178 | 55.770385701684226 | 22512000 |
| 76 | 2024-07-24 | 55.7703857421875 | 55.908432659197835 | 55.411467970775355 | 55.457482439552486 | 17817300 |
| 77 | 2024-07-25 | 55.74277877807617 | 56.31336592479609 | 55.45748344937671 | 55.678357818479356 | 17959500 |
| 78 | 2024-07-26 | 56.57105255126953 | 56.81953489683147 | 56.147710308453476 | 56.552646061522836 | 72721200 |
| 79 | 2024-07-29 | 56.67228317260742 | 56.87474752661326 | 56.27655244291231 | 56.773513594270966 | 28005900 |
| 80 | 2024-07-30 | 55.42066955566406 | 56.239738985730625 | 55.402263067151715 | 56.16611303168123 | 28562300 |
| 81 | 2024-07-31 | 56.718299865722656 | 56.76431433386331 | 55.91763337522391 | 56.05568029032476 | 34433100 |
| 82 | 2024-08-01 | 55.448280334472656 | 56.93917087250905 | 55.42067235564867 | 56.92076438306676 | 40469400 |
| 83 | 2024-08-02 | 54.67522430419922 | 56.00045992303894 | 54.629209836797344 | 55.80719705354376 | 35296000 |
| 84 | 2024-08-05 | 54.39267349243164 | 54.74562387708595 | 53.324281073546885 | 53.715389240035805 | 24635900 |
| 85 | 2024-08-06 | 54.6693115234375 | 54.86963441810808 | 53.705847553767214 | 54.12557587280232 | 23930200 |
| 86 | 2024-08-07 | 54.56437683105469 | 54.93640608589425 | 54.39267046129394 | 54.66930890578916 | 19243400 |
| 87 | 2024-08-08 | 54.230506896972656 | 54.850558140215256 | 54.2018903789212 | 54.40221328313441 | 14584800 |
| 88 | 2024-08-09 | 54.43083190917969 | 54.526222725952564 | 53.89663387404292 | 54.488064943672846 | 21989300 |
| 89 | 2024-08-12 | 54.15419006347656 | 54.47852391474285 | 53.91570939751388 | 54.46898265030568 | 18421500 |
| 90 | 2024-08-13 | 53.91571044921875 | 54.364055274430584 | 53.91571044921875 | 54.364055274430584 | 26100900 |
| 91 | 2024-08-14 | 53.419673919677734 | 53.505527112605705 | 52.923633653752404 | 53.38151613639275 | 51693500 |
| 92 | 2024-08-15 | 53.63907241821289 | 53.76308338680343 | 53.123953292307235 | 53.32427982277695 | 28153700 |
| 93 | 2024-08-16 | 53.49598693847656 | 53.50552456438032 | 52.971326540611436 | 53.371975968169686 | 44280200 |
| 94 | 2024-08-19 | 54.354515075683594 | 54.869634207654755 | 53.763084019860955 | 53.915711506490226 | 28349600 |
| 95 | 2024-08-20 | 54.56437683105469 | 54.93640608589425 | 54.19234757621513 | 54.73608320081543 | 19475800 |
| 96 | 2024-08-21 | 55.61369323730469 | 55.86171517957897 | 55.42290796761516 | 55.56599782961389 | 23200300 |
| 97 | 2024-08-22 | 55.69001007080078 | 55.69001007080078 | 55.18442854875445 | 55.55646147065035 | 17719100 |
| 98 | 2024-08-23 | 54.755165100097656 | 55.69000892077208 | 54.61207523779054 | 55.57553557535584 | 24018700 |
| 99 | 2024-08-26 | 55.37520980834961 | 55.8521711394102 | 55.37520980834961 | 55.80447573408938 | 17168700 |
| 100 | 2024-08-27 | 57.04457473754883 | 57.36890858976497 | 56.36729051757361 | 56.949183926454864 | 35232600 |
| 101 | 2024-08-28 | 56.6343879699707 | 56.75839893612544 | 55.97618263685932 | 56.6343879699707 | 21280300 |
| 102 | 2024-08-29 | 56.5676155090332 | 57.206745611707746 | 56.37683024082022 | 56.672547588496656 | 19175500 |
| 103 | 2024-08-30 | 56.834712982177734 | 56.97779919568887 | 56.3577516592884 | 56.395905799535704 | 36685200 |
| 104 | 2024-09-02 | 56.03342056274414 | 56.16696915747587 | 55.72816195330926 | 56.10973248590815 | 13155000 |
| 105 | 2024-09-03 | 53.94432830810547 | 55.27982155236296 | 53.86801638385077 | 55.27982155236296 | 29504400 |
| 106 | 2024-09-04 | 54.36405563354492 | 54.793317932345786 | 53.86801539871871 | 54.087417180462296 | 19501800 |
| 107 | 2024-09-05 | 54.755165100097656 | 54.984104513077405 | 54.116034991099276 | 54.26866247939456 | 16585500 |
| 108 | 2024-09-06 | 54.06834030151367 | 54.86963553543939 | 53.972949484659395 | 54.85055664428325 | 17917900 |
| 109 | 2024-09-09 | 54.06834030151367 | 54.697929153960565 | 54.0587990364724 | 54.4785273640546 | 10204400 |
| 110 | 2024-09-10 | 53.419673919677734 | 54.27820584895744 | 53.35289961839226 | 54.22096917402996 | 17580600 |
| 111 | 2024-09-11 | 54.93640899658203 | 54.9936456691769 | 54.096955993155795 | 54.1255761489164 | 25592400 |
| 112 | 2024-09-12 | 55.43244552612305 | 55.84263255490492 | 55.28935567369175 | 55.42290426186704 | 17929800 |
| 113 | 2024-09-13 | 55.80447769165039 | 56.281439039442276 | 55.35613286026961 | 55.42290715784637 | 15045100 |
| 114 | 2024-09-16 | 55.80447769165039 | 55.85217309864432 | 55.403831906189836 | 55.737703394073634 | 10548000 |
| 115 | 2024-09-17 | 55.53738021850586 | 55.85217281420367 | 55.23212524858774 | 55.68046643875894 | 12056600 |
| 116 | 2024-09-18 | 54.88871383666992 | 55.48968252646039 | 54.80286064685323 | 54.936409244584446 | 14429800 |
| 117 | 2024-09-19 | 55.54691696166992 | 56.138348001622916 | 55.48968029112238 | 55.87125081692019 | 19328400 |
| 118 | 2024-09-20 | 54.70746612548828 | 55.48014483289772 | 54.325899223710294 | 55.05087888433692 | 30842600 |
| 119 | 2024-09-23 | 54.879173278808594 | 55.19396952516783 | 53.992024852247994 | 54.45944858925602 | 18164700 |
| 120 | 2024-09-24 | 57.559696197509766 | 57.94126673529411 | 56.89194957585034 | 57.435685226890904 | 44910100 |
| 121 | 2024-09-25 | 57.81725311279297 | 58.427763034104814 | 57.636005478141776 | 57.9221851878171 | 21557700 |
| 122 | 2024-09-26 | 61.28953170776367 | 61.41353903516107 | 59.57247162505904 | 59.71555784257747 | 61449300 |
| 123 | 2024-09-27 | 61.01289367675781 | 62.043131916783686 | 60.25929388698995 | 61.7187944214337 | 37237900 |
| 124 | 2024-09-30 | 60.5836296081543 | 62.31023102033752 | 60.5836296081543 | 62.31023102033752 | 28980300 |
| 125 | 2024-10-01 | 60.87934494018555 | 61.289531982309654 | 60.24021849343593 | 60.57408997473406 | 18091500 |
| 126 | 2024-10-02 | 61.213218688964844 | 62.338847780360496 | 61.02243705768534 | 61.451699366990596 | 20310600 |
| 127 | 2024-10-03 | 60.039894104003906 | 60.86026821746909 | 59.55339512265376 | 60.69810310332783 | 26675400 |
| 128 | 2024-10-04 | 59.60108947753906 | 60.106667340844034 | 59.42938310152486 | 60.020814152836934 | 16268300 |
| 129 | 2024-10-07 | 60.12574768066406 | 60.80303557523487 | 59.56293313214618 | 60.001740347496295 | 22467400 |
| 130 | 2024-10-08 | 58.30375289916992 | 58.30375289916992 | 57.85541171622005 | 58.008039198720766 | 38028100 |
| 131 | 2024-10-09 | 58.151126861572266 | 58.24652131483441 | 57.473842618579454 | 57.87448840550152 | 22758400 |
| 132 | 2024-10-10 | 58.427764892578125 | 58.618550158788125 | 57.95080354651626 | 58.618550158788125 | 17192100 |
| 133 | 2024-10-11 | 59.26721954345703 | 59.400768141873236 | 58.170206961164425 | 58.179748226152086 | 20939400 |
| 134 | 2024-10-14 | 59.07643127441406 | 59.63924579555882 | 58.50407912769195 | 59.44846053367605 | 44954000 |
| 135 | 2024-10-15 | 58.3514518737793 | 58.380072030260294 | 57.77909968912953 | 58.284677573534374 | 25559300 |
| 136 | 2024-10-16 | 59.4675407409668 | 59.505698521973784 | 58.742561096465366 | 59.076432582960834 | 29731800 |
| 137 | 2024-10-17 | 57.96034240722656 | 58.494540436211054 | 57.84587270063216 | 58.20836435026186 | 20345200 |
| 138 | 2024-10-18 | 57.76001739501953 | 58.637628150563906 | 57.67416420848722 | 58.37052732639324 | 21823500 |
| 139 | 2024-10-21 | 57.55015563964844 | 58.55177370164627 | 57.492918970218845 | 58.5231535474684 | 19044900 |
| 140 | 2024-10-22 | 57.62647247314453 | 57.86495315771125 | 57.13997347775607 | 57.37845416232279 | 14814000 |
| 141 | 2024-10-23 | 56.61531066894531 | 57.139971063969824 | 56.42452904049237 | 57.13042979919139 | 18289900 |
| 142 | 2024-10-24 | 56.949188232421875 | 56.949188232421875 | 56.481764489296374 | 56.60577546423603 | 11331700 |
| 143 | 2024-10-25 | 58.885650634765625 | 59.59155506746404 | 57.731404986215246 | 57.779100395698244 | 38466000 |
| 144 | 2024-10-28 | 59.982662200927734 | 59.982662200927734 | 59.32445318919677 | 59.62017054511404 | 16572400 |
| 145 | 2024-10-29 | 59.772796630859375 | 60.51685517731269 | 59.763259004924016 | 60.33561117313021 | 14941700 |
| 146 | 2024-10-30 | 59.591552734375 | 59.80141325566917 | 59.257677603212706 | 59.620169251159126 | 12263300 |
| 147 | 2024-10-31 | 59.200443267822266 | 59.70602112749797 | 58.95242133139271 | 59.46754045573754 | 16553300 |
| 148 | 2024-11-01 | 59.17182159423828 | 59.56292974033148 | 58.94288219302216 | 59.27675366934824 | 15236400 |
| 149 | 2024-11-04 | 59.78233337402344 | 59.9731186402504 | 59.25767662109401 | 59.52477744938226 | 12360000 |
| 150 | 2024-11-05 | 59.25767517089844 | 60.20206021420078 | 59.10504768943733 | 60.049432732739675 | 16368800 |
| 151 | 2024-11-06 | 58.58993148803711 | 58.79025802404271 | 57.94126738877007 | 58.47546178098133 | 19726800 |
| 152 | 2024-11-07 | 60.63132858276367 | 61.04151563799487 | 59.14320784944165 | 59.1622867402578 | 38173300 |
| 153 | 2024-11-08 | 57.836334228515625 | 59.19090271369072 | 56.94918582780325 | 59.13366968069399 | 48764700 |
| 154 | 2024-11-11 | 55.947566986083984 | 57.11135018846368 | 55.947566986083984 | 56.996880485049964 | 24483700 |
| 155 | 2024-11-12 | 54.67885208129883 | 55.89033441805662 | 54.56438236948141 | 55.880796791624554 | 26967600 |
| 156 | 2024-11-13 | 54.526222229003906 | 55.06042025927202 | 54.478526821052164 | 54.67884971780531 | 20354900 |
| 157 | 2024-11-14 | 54.22096633911133 | 54.69792768845645 | 54.22096633911133 | 54.526221311578105 | 17967600 |
| 158 | 2024-11-18 | 54.898250579833984 | 55.11765236385357 | 54.344977306855526 | 54.45944701179481 | 14300000 |
| 159 | 2024-11-19 | 55.02226257324219 | 55.30843866037783 | 54.81239841117708 | 55.13673228031117 | 12902100 |
| 160 | 2024-11-21 | 54.965023040771484 | 55.13672941190538 | 54.57391489295011 | 54.85055333965762 | 15428500 |
| 161 | 2024-11-22 | 55.49922180175781 | 55.58507498849668 | 54.61207341843164 | 54.7933174175798 | 12590500 |
| 162 | 2024-11-25 | 55.489681243896484 | 55.861714150454056 | 55.441985837084374 | 55.49922250861468 | 17444500 |
| 163 | 2024-11-26 | 54.78377914428711 | 55.79493848293302 | 54.51668196155755 | 55.60415322144354 | 21406600 |
| 164 | 2024-11-27 | 55.45153045654297 | 55.72816528835976 | 54.945948924753985 | 55.203508503832936 | 22121200 |
| 165 | 2024-11-28 | 54.879173278808594 | 56.09065557786368 | 54.631154971101715 | 55.23212730756163 | 20467000 |
| 166 | 2024-11-29 | 56.07157516479492 | 56.48176221707912 | 55.470606483572666 | 55.565997298041694 | 31023600 |
| 167 | 2024-12-02 | 56.20512008666992 | 56.64392726575244 | 55.9857183165917 | 56.13834579312116 | 18972100 |
| 168 | 2024-12-03 | 55.77586364746094 | 56.62485430193313 | 55.77586364746094 | 56.567617627647664 | 15957500 |
| 169 | 2024-12-04 | 54.68838882446289 | 55.78539771976484 | 54.33543481391136 | 55.70908579783899 | 25109200 |
| 170 | 2024-12-05 | 55.1367301940918 | 55.1367301940918 | 54.24958181029005 | 54.812396337229586 | 14160000 |
| 171 | 2024-12-06 | 54.19234848022461 | 55.00318129845591 | 54.13511180970751 | 54.82193730020777 | 17897900 |
| 172 | 2024-12-09 | 57.07319641113281 | 57.41660552356729 | 55.680466515177876 | 55.804477484041776 | 40440600 |
| 173 | 2024-12-10 | 57.015960693359375 | 57.17812580703339 | 56.558078230194326 | 56.987344176576045 | 13089300 |
| 174 | 2024-12-11 | 56.12881088256836 | 56.84425289570157 | 55.756781617967285 | 56.75839970856854 | 30138500 |
| 175 | 2024-12-12 | 54.579795837402344 | 55.51336080729675 | 54.54129748018073 | 55.24387964955627 | 28841800 |
| 176 | 2024-12-13 | 53.76172637939453 | 54.57979628432276 | 53.60773662065255 | 54.358436235594006 | 18532800 |
| 177 | 2024-12-16 | 53.732852935791016 | 54.41618224152811 | 53.26125724774105 | 53.75209844261274 | 18958500 |
| 178 | 2024-12-17 | 54.00233459472656 | 54.28144217452929 | 53.559614505566955 | 53.78097455014676 | 22987600 |
| 179 | 2024-12-18 | 52.75116729736328 | 53.771348051736034 | 52.703042515707274 | 53.67510583123477 | 34658200 |
| 180 | 2024-12-19 | 51.7502326965332 | 53.097642157412295 | 51.58661651395039 | 52.953278824856724 | 29529900 |
| 181 | 2024-12-20 | 52.568302154541016 | 52.568302154541016 | 51.326761350787336 | 51.41337714675131 | 64919500 |
| 182 | 2024-12-23 | 52.7896614074707 | 53.15538844991985 | 52.356567748529066 | 52.616422475331916 | 18587900 |
| 183 | 2024-12-26 | 52.94365310668945 | 53.319006587718256 | 52.35656967221002 | 52.789663347064355 | 13155800 |
| 184 | 2024-12-27 | 52.683799743652344 | 53.011028450311265 | 52.41431490372964 | 52.67417331825927 | 16635300 |
| 185 | 2024-12-30 | 52.50093460083008 | 53.11689365803343 | 52.50093460083008 | 52.8377897343295 | 11250900 |
| 186 | 2025-01-02 | 52.21220397949219 | 53.03027390968698 | 52.192954800129236 | 52.65492409062335 | 17623900 |
| 187 | 2025-01-03 | 51.240142822265625 | 51.97159326013806 | 50.89366494643983 | 51.875351037477756 | 23608700 |
| 188 | 2025-01-06 | 50.58568572998047 | 51.769482698509556 | 50.50868901426858 | 51.47112593223424 | 21689500 |
| 189 | 2025-01-07 | 50.09484100341797 | 50.90328816390852 | 49.98897235468383 | 50.65305617986869 | 22070200 |
| 190 | 2025-01-08 | 49.61362075805664 | 50.32582566938829 | 49.49812935968583 | 50.07559002294526 | 24423800 |
| 191 | 2025-01-09 | 49.305641174316406 | 50.28732723751207 | 49.21902170781663 | 50.09483912624531 | 15865200 |
| 192 | 2025-01-10 | 49.58475112915039 | 50.345077185830796 | 49.30564353800357 | 49.604000308340396 | 25833900 |
| 193 | 2025-01-13 | 49.57512283325195 | 50.34507528617779 | 48.959163808035605 | 50.04671852709876 | 30845300 |
| 194 | 2025-01-14 | 49.90235137939453 | 50.46056653900402 | 49.690617759719714 | 49.99859727143343 | 21379000 |
| 195 | 2025-01-15 | 50.62417984008789 | 50.70117655492318 | 49.690618536845285 | 50.18145974400126 | 35137700 |
| 196 | 2025-01-16 | 50.691551208496094 | 51.26901556783195 | 50.046720229354065 | 50.32582781946279 | 220262800 |
| 197 | 2025-01-17 | 52.44318771362305 | 52.44318771362305 | 50.989905954786174 | 51.15352213509874 | 54658700 |
| 198 | 2025-01-20 | 52.250701904296875 | 52.44319002492228 | 51.74060783392873 | 52.18333161278881 | 12317600 |
| 199 | 2025-01-21 | 51.990840911865234 | 52.27957124277093 | 51.24976407065056 | 52.25069931110196 | 28798700 |
| 200 | 2025-01-22 | 50.68192672729492 | 52.25069989362619 | 50.45094025715197 | 52.24107346869231 | 34645400 |
| 201 | 2025-01-23 | 50.354698181152344 | 50.99953281157825 | 49.89272891094242 | 50.96103445454274 | 25097300 |
| 202 | 2025-01-24 | 51.038028717041016 | 51.192018477458085 | 50.62418054753161 | 50.62418054753161 | 20520600 |
| 203 | 2025-01-27 | 51.9330940246582 | 51.95234320314597 | 50.595307326703974 | 50.90328683969752 | 24531300 |
| 204 | 2025-01-28 | 50.672306060791016 | 51.75985715316665 | 50.56643741059034 | 51.57699545735083 | 22932900 |
| 205 | 2025-01-29 | 50.81666946411133 | 51.499998807232686 | 50.653056947338136 | 50.81666946411133 | 19220300 |
| 206 | 2025-01-30 | 52.9629020690918 | 53.511490814976796 | 51.278637473836525 | 51.29788665263667 | 40562400 |
| 207 | 2025-01-31 | 52.13520431518555 | 53.136139557049404 | 51.97159180695674 | 52.92440593883597 | 25477600 |
| 208 | 2025-02-03 | 52.1737060546875 | 52.24107634731536 | 51.32676418410717 | 51.71173676035125 | 27216400 |
| 209 | 2025-02-04 | 51.990840911865234 | 52.654921040088865 | 51.78873004737178 | 52.096709556525234 | 32648700 |
| 210 | 2025-02-05 | 52.26995086669922 | 52.414314203015344 | 51.836853514939804 | 51.88497462704518 | 21674800 |
| 211 | 2025-02-06 | 53.059146881103516 | 53.549988080578785 | 52.905157125248 | 53.3190052824982 | 32789000 |
| 212 | 2025-02-07 | 52.770416259765625 | 53.68472836500166 | 52.51055785978931 | 53.22275909995667 | 24395500 |
| 213 | 2025-02-10 | 53.319007873535156 | 53.319007873535156 | 52.78004186614712 | 52.80891379945888 | 15566300 |
| 214 | 2025-02-11 | 53.08802032470703 | 53.1168922574379 | 52.34694345623584 | 52.84741109486855 | 18198300 |
| 215 | 2025-02-12 | 52.73191833496094 | 53.21313678224898 | 52.64529886759288 | 52.94365195521201 | 35432600 |
| 216 | 2025-02-13 | 52.79928970336914 | 52.93403028393975 | 52.09671119653278 | 52.789663278239544 | 21749900 |
| 217 | 2025-02-14 | 53.578861236572266 | 53.71360548850397 | 52.93403026650941 | 53.1457675624252 | 49803200 |
| 218 | 2025-02-17 | 53.290130615234375 | 53.81947018082281 | 53.20351114658133 | 53.549989021193525 | 12391400 |
| 219 | 2025-02-18 | 53.646236419677734 | 53.867596474354485 | 53.42487269359543 | 53.511492164678124 | 27608200 |
| 220 | 2025-02-19 | 53.59811019897461 | 53.63660855651391 | 52.66454889278189 | 53.22276039148001 | 26472500 |
| 221 | 2025-02-20 | 55.571109771728516 | 55.975331518730805 | 54.358437187910624 | 54.66641671079014 | 76934000 |
| 222 | 2025-02-21 | 55.9753303527832 | 55.9753303527832 | 55.39786967726381 | 55.72509837243292 | 37134700 |
| 223 | 2025-02-24 | 55.465240478515625 | 56.36992985754696 | 55.32087347260174 | 55.917583332328554 | 19081700 |
| 224 | 2025-02-25 | 54.926273345947266 | 55.28237396937612 | 54.75303441100233 | 55.147633391397925 | 19554800 |
| 225 | 2025-02-26 | 54.58942413330078 | 55.522985463784806 | 54.58942413330078 | 55.21500593826763 | 25399100 |
| 226 | 2025-02-27 | 54.18519592285156 | 54.84927972358867 | 53.906088344901335 | 54.32956292424798 | 18658000 |
| 227 | 2025-02-28 | 53.07839584350586 | 54.03120630667016 | 53.07839584350586 | 53.83871819478276 | 46789400 |
| 228 | 2025-03-05 | 53.501869201660156 | 54.10820549686951 | 53.30938108096134 | 54.04083520533575 | 13843400 |
| 229 | 2025-03-06 | 54.08895492553711 | 54.39693444216635 | 53.46336946721841 | 53.549988935733225 | 17678400 |
| 230 | 2025-03-07 | 54.87815475463867 | 55.1957570356804 | 53.463371278110834 | 53.87721945598761 | 25480600 |
| 231 | 2025-03-10 | 53.9900016784668 | 54.54999923706055 | 53.25 | 54.22999954223633 | 23626600 |
| 232 | 2025-03-11 | 54.439998626708984 | 54.720001220703125 | 53.40999984741211 | 54.08000183105469 | 23060100 |
| 233 | 2025-03-12 | 53.7599983215332 | 54.5 | 53.150001525878906 | 54.5 | 18825700 |
| 234 | 2025-03-13 | 54.5 | 55.15999984741211 | 53.70000076293945 | 53.880001068115234 | 20584600 |
| 235 | 2025-03-14 | 56.290000915527344 | 56.40999984741211 | 55.15999984741211 | 55.20000076293945 | 31789300 |
| 236 | 2025-03-17 | 57.099998474121094 | 57.2400016784668 | 56.13999938964844 | 56.290000915527344 | 23191800 |
| 237 | 2025-03-18 | 57.52000045776367 | 57.560001373291016 | 56.619998931884766 | 57.20000076293945 | 18165300 |
| 238 | 2025-03-19 | 57.41999816894531 | 57.54999923706055 | 56.849998474121094 | 57.349998474121094 | 23211900 |
| 239 | 2025-03-20 | 57.2400016784668 | 57.4900016784668 | 56.779998779296875 | 57.040000915527344 | 17283200 |
| 240 | 2025-03-21 | 57.45000076293945 | 57.45000076293945 | 56.83000183105469 | 56.95000076293945 | 30524100 |
| 241 | 2025-03-24 | 57.150001525878906 | 58.2400016784668 | 56.959999084472656 | 57.95000076293945 | 18646500 |
| 242 | 2025-03-25 | 57.34000015258789 | 57.75 | 57.11000061035156 | 57.31999969482422 | 15615800 |
| 243 | 2025-03-26 | 57.689998626708984 | 58.040000915527344 | 57.38999938964844 | 57.400001525878906 | 29401600 |
| 244 | 2025-03-27 | 58.150001525878906 | 58.45000076293945 | 57.61000061035156 | 58.0 | 15345300 |
| 245 | 2025-03-28 | 57.560001373291016 | 58.380001068115234 | 57.560001373291016 | 58.099998474121094 | 31146000 |
| 246 | 2025-03-31 | 56.70000076293945 | 57.02000045776367 | 56.029998779296875 | 56.720001220703125 | 20469300 |
| 247 | 2025-04-01 | 57.189998626708984 | 57.93000030517578 | 56.95000076293945 | 57.099998474121094 | 12354800 |
| 248 | 2025-04-02 | 56.93000030517578 | 57.29999923706055 | 56.599998474121094 | 57.209999084472656 | 13197700 |
| 249 | 2025-04-03 | 54.869998931884766 | 56.439998626708984 | 54.7599983215332 | 56.0 | 32351100 |
| 250 | 2025-04-04 | 52.68000030517578 | 53.52000045776367 | 51.599998474121094 | 53.220001220703125 | 45819600 |
| 251 | 2025-04-07 | 52.04999923706055 | 53.47999954223633 | 51.16999816894531 | 51.709999084472656 | 35942800 |
| 252 | 2025-04-08 | 49.20000076293945 | 52.810001373291016 | 49.02000045776367 | 52.349998474121094 | 46815300 |
| 253 | 2025-04-09 | 51.849998474121094 | 52.060001373291016 | 48.77000045776367 | 49.150001525878906 | 56491900 |
| 254 | 2025-04-10 | 52.779998779296875 | 53.2400016784668 | 51.459999084472656 | 52.099998474121094 | 38010400 |
| 255 | 2025-04-11 | 53.65999984741211 | 54.150001525878906 | 52.560001373291016 | 52.560001373291016 | 22129900 |