Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
B3SA3 - B3 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,86 | 15,52 | -4,67% | 15,46 | 16,16 | 15,67 | 15,51 | 15,53 | 49.801 | 64.667.036.900 |
| 2/6/2026 | 16,42 | 16,28 | +0,18% | 16,28 | 16,66 | 16,46 | 16,28 | 16,31 | 33.058 | 63.586.978.600 |
| 1/6/2026 | 16,40 | 16,25 | -1,52% | 16,00 | 16,47 | 16,23 | 16,25 | 16,26 | 27.251 | 80.447.634.600 |
| 29/5/2026 | 16,53 | 16,50 | 0,00% | 16,22 | 16,64 | 16,47 | 16,49 | 16,51 | 30.106 | 79.087.265.600 |
| 28/5/2026 | 16,55 | 16,50 | +0,12% | 16,11 | 16,68 | 16,49 | 16,48 | 16,52 | 25.412 | 35.725.408.500 |
| 27/5/2026 | 17,15 | 16,48 | -2,72% | 16,48 | 17,28 | 16,68 | 16,48 | 16,50 | 23.050 | 37.476.921.700 |
| 26/5/2026 | 17,26 | 16,94 | -1,85% | 16,79 | 17,26 | 16,96 | 16,92 | 16,95 | 41.187 | 65.101.573.700 |
| 25/5/2026 | 16,92 | 17,26 | +3,60% | 16,78 | 17,43 | 17,20 | 17,26 | 17,29 | 32.023 | 29.235.028.300 |
| 22/5/2026 | 17,00 | 16,66 | -2,12% | 16,56 | 17,04 | 16,71 | 16,65 | 16,67 | 33.111 | 53.306.749.500 |
| 21/5/2026 | 16,60 | 17,02 | +1,37% | 16,51 | 17,15 | 16,91 | 17,02 | 17,03 | 30.632 | 44.580.982.600 |
| 20/5/2026 | 16,07 | 16,79 | +5,66% | 15,97 | 17,08 | 16,73 | 16,76 | 16,79 | 47.003 | 96.236.964.700 |
| 19/5/2026 | 16,29 | 15,89 | -4,96% | 15,81 | 16,29 | 15,96 | 15,88 | 15,89 | 69.396 | 101.369.585.100 |
| 18/5/2026 | 16,70 | 16,72 | +0,12% | 16,50 | 16,92 | 16,66 | 16,70 | 16,74 | 29.391 | 52.231.864.800 |
| 15/5/2026 | 16,53 | 16,70 | -1,36% | 16,45 | 16,84 | 16,67 | 16,68 | 16,70 | 29.990 | 39.499.674.500 |
| 14/5/2026 | 16,95 | 16,93 | +1,74% | 16,58 | 16,96 | 16,81 | 16,91 | 16,93 | 38.872 | 52.029.481.000 |
| 13/5/2026 | 17,21 | 16,64 | -3,82% | 16,46 | 17,35 | 16,93 | 16,63 | 16,65 | 46.690 | 118.832.317.200 |
| 12/5/2026 | 17,38 | 17,30 | -1,65% | 17,22 | 17,67 | 17,36 | 17,28 | 17,30 | 25.974 | 33.014.040.100 |
| 11/5/2026 | 17,71 | 17,59 | -1,90% | 17,43 | 18,05 | 17,69 | 17,58 | 17,59 | 39.578 | 50.242.157.300 |
| 8/5/2026 | 18,21 | 17,93 | +0,84% | 17,87 | 18,36 | 18,01 | 17,93 | 17,95 | 39.695 | 51.348.189.500 |
| 7/5/2026 | 18,31 | 17,78 | -3,16% | 17,71 | 18,49 | 17,99 | 17,78 | 17,79 | 25.074 | 47.258.245.900 |
| 6/5/2026 | 18,37 | 18,36 | +1,94% | 18,13 | 18,59 | 18,40 | 18,35 | 18,37 | 26.389 | 63.684.071.600 |
| 5/5/2026 | 17,92 | 18,01 | +0,78% | 17,73 | 18,06 | 17,94 | 17,94 | 18,02 | 26.405 | 35.928.359.500 |
| 4/5/2026 | 17,99 | 17,87 | -0,89% | 17,73 | 18,22 | 17,96 | 17,83 | 17,87 | 27.403 | 52.799.516.500 |
| 30/4/2026 | 18,12 | 18,03 | +0,84% | 17,88 | 18,27 | 18,07 | 18,02 | 18,04 | 36.526 | 42.924.244.800 |
| 29/4/2026 | 18,25 | 17,88 | -3,51% | 17,74 | 18,54 | 18,13 | 17,87 | 17,89 | 37.147 | 79.125.436.500 |
| 28/4/2026 | 18,40 | 18,53 | -1,01% | 18,07 | 18,54 | 18,33 | 18,50 | 18,53 | 29.307 | 45.431.502.200 |
| 27/4/2026 | 18,94 | 18,72 | -1,37% | 18,68 | 19,04 | 18,81 | 18,72 | 18,73 | 22.220 | 35.611.248.500 |
| 24/4/2026 | 19,07 | 18,98 | -0,26% | 18,65 | 19,07 | 18,80 | 18,95 | 18,98 | 44.005 | 78.388.835.400 |
| 23/4/2026 | 19,08 | 19,03 | -0,21% | 18,65 | 19,19 | 18,96 | 19,00 | 19,03 | 20.043 | 35.295.064.600 |
| 22/4/2026 | 19,15 | 19,07 | -0,94% | 18,90 | 19,18 | 19,01 | 19,03 | 19,07 | 32.374 | 47.188.108.600 |
| 20/4/2026 | 19,36 | 19,25 | -0,93% | 19,11 | 19,47 | 19,26 | 19,24 | 19,26 | 37.408 | 79.083.038.700 |
| 17/4/2026 | 20,20 | 19,43 | -1,77% | 19,41 | 20,33 | 19,70 | 19,43 | 19,46 | 58.482 | 88.942.383.200 |
| 16/4/2026 | 19,91 | 19,78 | -0,30% | 19,46 | 20,12 | 19,73 | 19,74 | 19,78 | 34.153 | 70.781.975.600 |
| 15/4/2026 | 19,68 | 19,84 | +0,81% | 19,55 | 19,87 | 19,74 | 19,80 | 19,85 | 46.347 | 77.166.436.700 |
| 14/4/2026 | 19,30 | 19,68 | +2,18% | 19,08 | 19,74 | 19,58 | 19,63 | 19,69 | 51.781 | 68.997.384.500 |
| 13/4/2026 | 19,40 | 19,26 | -1,28% | 18,81 | 19,41 | 19,13 | 19,26 | 19,27 | 48.503 | 128.293.416.300 |
| 10/4/2026 | 19,39 | 19,51 | +1,83% | 19,21 | 19,74 | 19,45 | 19,50 | 19,52 | 47.893 | 73.546.705.700 |
| 9/4/2026 | 18,86 | 19,16 | +2,41% | 18,67 | 19,28 | 19,07 | 19,15 | 19,17 | 42.966 | 76.514.425.700 |
| 8/4/2026 | 19,19 | 18,71 | +3,66% | 18,70 | 19,31 | 18,97 | 18,71 | 18,75 | 73.059 | 115.301.852.400 |
| 7/4/2026 | 18,24 | 18,05 | -2,06% | 17,79 | 18,31 | 17,98 | 18,04 | 18,05 | 45.952 | 76.669.526.900 |
| 6/4/2026 | 18,61 | 18,43 | -0,86% | 18,35 | 18,74 | 18,50 | 18,39 | 18,43 | 30.185 | 39.933.141.500 |
| 2/4/2026 | 17,98 | 18,59 | +0,38% | 17,76 | 18,72 | 18,39 | 18,58 | 18,59 | 45.411 | 51.178.752.700 |
| 1/4/2026 | 18,54 | 18,52 | +0,65% | 18,35 | 19,00 | 18,67 | 18,52 | 18,53 | 66.178 | 88.361.353.200 |
| 31/3/2026 | 17,52 | 18,40 | +7,98% | 17,32 | 18,49 | 18,07 | 18,38 | 18,40 | 51.293 | 97.670.933.600 |
| 30/3/2026 | 17,44 | 17,04 | -0,99% | 16,90 | 17,60 | 17,18 | 17,03 | 17,08 | 38.916 | 65.956.956.700 |
| 27/3/2026 | 17,61 | 17,21 | -3,15% | 17,21 | 17,82 | 17,41 | 17,21 | 17,24 | 43.979 | 73.948.632.200 |
| 26/3/2026 | 17,68 | 17,77 | -1,28% | 17,58 | 18,25 | 17,95 | 17,77 | 17,79 | 31.664 | 42.287.596.300 |
| 25/3/2026 | 17,85 | 18,00 | +3,57% | 17,78 | 18,31 | 18,10 | 17,99 | 18,01 | 51.645 | 80.278.286.900 |
| 24/3/2026 | 16,97 | 17,38 | +0,70% | 16,86 | 17,38 | 17,20 | 17,30 | 17,39 | 36.146 | 37.326.969.800 |
| 23/3/2026 | 16,77 | 17,26 | +6,61% | 16,66 | 17,43 | 17,13 | 17,25 | 17,26 | 55.177 | 65.537.338.100 |
| 20/3/2026 | 16,70 | 16,19 | -4,31% | 15,95 | 16,77 | 16,24 | 16,18 | 16,19 | 40.148 | 75.683.634.100 |
| 19/3/2026 | 16,59 | 16,92 | -1,17% | 16,38 | 17,15 | 16,76 | 16,91 | 16,93 | 51.395 | 98.967.993.700 |
| 18/3/2026 | 17,26 | 17,12 | -2,73% | 17,11 | 17,58 | 17,28 | 17,11 | 17,13 | 31.478 | 40.138.542.800 |
| 17/3/2026 | 17,27 | 17,60 | +1,44% | 17,22 | 18,10 | 17,76 | 17,59 | 17,61 | 42.847 | 54.202.403.700 |
| 16/3/2026 | 17,55 | 17,35 | +2,78% | 17,11 | 17,60 | 17,30 | 17,35 | 17,37 | 25.837 | 41.127.028.600 |
| 13/3/2026 | 17,34 | 16,88 | -1,52% | 16,85 | 17,60 | 17,14 | 16,88 | 16,89 | 35.328 | 33.645.013.200 |
| 12/3/2026 | 17,79 | 17,14 | -4,72% | 17,00 | 17,79 | 17,19 | 17,13 | 17,14 | 44.045 | 72.795.451.000 |
| 11/3/2026 | 17,90 | 17,99 | -0,66% | 17,80 | 18,42 | 17,99 | 17,98 | 18,00 | 38.854 | 42.117.590.000 |
| 10/3/2026 | 17,59 | 18,11 | +4,56% | 17,37 | 18,58 | 18,11 | 18,10 | 18,11 | 37.750 | 96.620.365.500 |
| 9/3/2026 | 17,24 | 17,32 | +0,46% | 16,58 | 17,54 | 17,06 | 17,31 | 17,34 | 46.466 | 64.587.949.900 |
| 6/3/2026 | 17,45 | 17,24 | -1,82% | 16,88 | 17,50 | 17,10 | 17,25 | 17,30 | 44.959 | 65.423.878.200 |
| 5/3/2026 | 18,15 | 17,56 | -3,30% | 17,43 | 18,27 | 17,62 | 17,54 | 17,58 | 49.546 | 125.578.547.200 |
| 4/3/2026 | 17,90 | 18,16 | +3,53% | 17,74 | 18,28 | 18,04 | 18,15 | 18,18 | 30.517 | 65.575.681.600 |
| 3/3/2026 | 17,76 | 17,54 | -5,14% | 17,13 | 17,87 | 17,45 | 17,53 | 17,57 | 74.066 | 122.434.875.400 |
| 2/3/2026 | 17,57 | 18,49 | +3,30% | 17,49 | 18,63 | 18,27 | 18,48 | 18,50 | 45.279 | 60.963.517.700 |
| 27/2/2026 | 18,05 | 17,90 | -0,28% | 17,83 | 18,36 | 18,01 | 17,89 | 17,92 | 39.881 | 91.761.201.500 |
| 26/2/2026 | 18,15 | 17,95 | -1,05% | 17,84 | 18,36 | 18,01 | 17,95 | 18,03 | 41.504 | 44.251.979.300 |
| 25/2/2026 | 18,22 | 18,14 | -0,44% | 18,07 | 18,54 | 18,19 | 18,13 | 18,14 | 32.148 | 53.848.255.600 |
| 24/2/2026 | 17,87 | 18,22 | +2,02% | 17,80 | 18,32 | 18,16 | 18,22 | 18,23 | 49.836 | 60.923.801.200 |
| 23/2/2026 | 17,85 | 17,86 | -1,22% | 17,66 | 17,98 | 17,84 | 17,85 | 17,87 | 27.565 | 59.024.939.800 |
| 20/2/2026 | 17,54 | 18,08 | +1,86% | 17,45 | 18,19 | 17,87 | 18,07 | 18,08 | 37.978 | 50.510.294.300 |
| 19/2/2026 | 17,60 | 17,75 | +0,80% | 17,49 | 17,95 | 17,75 | 17,73 | 17,75 | 27.903 | 59.260.302.100 |
| 18/2/2026 | 17,48 | 17,61 | +0,86% | 17,46 | 17,75 | 17,57 | 17,57 | 17,62 | 30.480 | 67.404.455.500 |
| 13/2/2026 | 17,18 | 17,46 | +0,98% | 17,08 | 17,61 | 17,37 | 17,42 | 17,46 | 32.328 | 66.716.111.100 |
| 11/2/2026 | 17,60 | 17,29 | -0,92% | 17,14 | 17,68 | 17,33 | 17,28 | 17,29 | 43.314 | 80.695.096.900 |
| 10/2/2026 | 17,32 | 17,45 | -0,96% | 17,08 | 17,63 | 17,41 | 17,45 | 17,48 | 42.809 | 96.271.132.700 |
| 9/2/2026 | 17,05 | 17,62 | +3,40% | 16,92 | 17,70 | 17,42 | 17,59 | 17,62 | 29.967 | 42.612.443.100 |
| 6/2/2026 | 16,45 | 17,04 | +4,80% | 16,38 | 17,09 | 16,92 | 17,04 | 17,05 | 58.437 | 105.735.995.500 |
| 5/2/2026 | 15,90 | 16,26 | +3,11% | 15,82 | 16,28 | 16,11 | 16,18 | 16,26 | 39.980 | 87.008.959.400 |
| 4/2/2026 | 16,32 | 15,77 | -4,13% | 15,65 | 16,44 | 15,88 | 15,76 | 15,77 | 44.094 | 56.674.963.500 |
| 3/2/2026 | 16,59 | 16,45 | +0,61% | 16,25 | 16,78 | 16,49 | 16,45 | 16,46 | 62.687 | 70.293.212.700 |
| 2/2/2026 | 16,26 | 16,35 | +1,24% | 16,24 | 16,61 | 16,41 | 16,34 | 16,36 | 45.179 | 58.917.997.800 |
| 30/1/2026 | 16,68 | 16,15 | -3,18% | 16,04 | 16,90 | 16,36 | 16,15 | 16,18 | 58.938 | 90.645.946.600 |
| 29/1/2026 | 16,64 | 16,68 | +1,03% | 16,22 | 16,82 | 16,60 | 16,62 | 16,68 | 51.116 | 196.878.513.100 |
| 28/1/2026 | 16,24 | 16,51 | +2,17% | 16,06 | 16,60 | 16,37 | 16,50 | 16,51 | 56.872 | 79.521.460.100 |
| 27/1/2026 | 15,85 | 16,16 | +3,06% | 15,79 | 16,25 | 16,09 | 16,10 | 16,16 | 45.913 | 85.881.999.900 |
| 26/1/2026 | 15,87 | 15,68 | -0,88% | 15,35 | 15,91 | 15,66 | 15,67 | 15,68 | 49.979 | 65.156.674.800 |
| 23/1/2026 | 15,66 | 15,82 | +1,28% | 15,33 | 16,14 | 15,70 | 15,82 | 15,83 | 59.157 | 73.186.651.400 |
| 22/1/2026 | 15,60 | 15,62 | +0,77% | 15,29 | 15,99 | 15,63 | 15,59 | 15,63 | 91.625 | 88.594.771.500 |
| 21/1/2026 | 15,00 | 15,50 | +5,66% | 14,86 | 15,66 | 15,25 | 15,49 | 15,51 | 68.281 | 124.112.589.200 |
| 20/1/2026 | 15,06 | 14,67 | -2,85% | 14,44 | 15,22 | 14,78 | 14,66 | 14,68 | 56.994 | 187.218.640.500 |
| 19/1/2026 | 15,18 | 15,10 | -0,92% | 14,93 | 15,27 | 15,07 | 15,09 | 15,10 | 16.710 | 25.914.589.900 |
| 16/1/2026 | 15,00 | 15,24 | +0,79% | 15,00 | 15,31 | 15,20 | 15,20 | 15,24 | 37.484 | 70.221.418.500 |
| 15/1/2026 | 14,79 | 15,12 | +2,65% | 14,63 | 15,20 | 15,05 | 15,11 | 15,13 | 42.608 | 77.548.133.600 |
| 14/1/2026 | 14,42 | 14,73 | +2,94% | 14,31 | 14,78 | 14,63 | 14,72 | 14,74 | 35.186 | 63.430.769.500 |
| 13/1/2026 | 14,36 | 14,31 | -1,24% | 14,23 | 14,45 | 14,33 | 14,31 | 14,34 | 24.289 | 37.362.019.300 |
| 12/1/2026 | 14,44 | 14,49 | +0,21% | 14,29 | 14,64 | 14,49 | 14,48 | 14,49 | 26.953 | 43.731.720.700 |
| 9/1/2026 | 14,40 | 14,46 | +0,56% | 14,35 | 14,81 | 14,60 | 14,46 | 14,49 | 55.507 | 75.795.063.200 |
| 8/1/2026 | 14,36 | 14,38 | +0,70% | 14,12 | 14,43 | 14,32 | 14,37 | 14,38 | 32.846 | 107.292.764.800 |
| 7/1/2026 | 14,49 | 14,28 | -1,52% | 14,10 | 14,61 | 14,27 | 14,27 | 14,28 | 27.323 | 40.487.193.700 |
| 6/1/2026 | 14,05 | 14,50 | +3,94% | 14,02 | 14,57 | 14,43 | 14,49 | 14,51 | 45.360 | 45.219.787.100 |
| 5/1/2026 | 13,50 | 13,95 | +3,87% | 13,49 | 14,04 | 13,86 | 13,94 | 13,96 | 24.847 | 36.051.754.700 |
| 2/1/2026 | 13,59 | 13,43 | -3,31% | 13,35 | 13,72 | 13,46 | 13,42 | 13,43 | 33.595 | 33.707.252.600 |
| 30/12/2025 | 13,83 | 13,89 | +0,73% | 13,82 | 14,04 | 13,94 | 13,88 | 13,89 | 27.372 | 34.522.078.000 |
| 29/12/2025 | 13,59 | 13,79 | +0,51% | 13,59 | 13,83 | 13,75 | 13,78 | 13,79 | 16.194 | 33.971.999.100 |
| 26/12/2025 | 13,53 | 13,72 | +1,40% | 13,41 | 13,83 | 13,63 | 13,71 | 13,72 | 15.766 | 33.163.451.400 |
| 23/12/2025 | 13,28 | 13,53 | +2,19% | 13,24 | 13,63 | 13,47 | 13,52 | 13,54 | 17.610 | 36.147.824.300 |
| 22/12/2025 | 13,39 | 13,24 | -1,12% | 13,19 | 13,45 | 13,26 | 13,23 | 13,24 | 24.770 | 33.308.300.800 |
| 19/12/2025 | 13,22 | 13,39 | +0,68% | 13,21 | 13,45 | 13,38 | 13,38 | 13,39 | 24.168 | 52.681.005.400 |
| 18/12/2025 | 13,16 | 13,30 | +0,38% | 13,13 | 13,40 | 13,30 | 13,30 | 13,31 | 32.239 | 51.253.415.600 |
| 17/12/2025 | 13,70 | 13,25 | -3,43% | 13,07 | 13,72 | 13,29 | 13,24 | 13,25 | 78.943 | 176.032.608.500 |
| 16/12/2025 | 14,30 | 13,72 | -4,79% | 13,67 | 14,30 | 13,86 | 13,71 | 13,72 | 35.671 | 83.586.640.000 |
| 15/12/2025 | 14,54 | 14,41 | +0,56% | 14,41 | 14,61 | 14,49 | 14,40 | 14,41 | 44.413 | 55.232.085.200 |
| 12/12/2025 | 14,37 | 14,33 | +0,21% | 14,23 | 14,66 | 14,40 | 14,32 | 14,33 | 32.412 | 44.012.992.900 |
| 11/12/2025 | 14,14 | 14,30 | +0,63% | 14,06 | 14,55 | 14,40 | 14,29 | 14,30 | 28.651 | 33.407.593.900 |
| 10/12/2025 | 14,17 | 14,21 | +0,64% | 14,01 | 14,32 | 14,14 | 14,20 | 14,21 | 23.124 | 33.171.039.700 |
| 9/12/2025 | 14,13 | 14,12 | -1,60% | 13,89 | 14,24 | 14,08 | 14,12 | 14,13 | 27.676 | 41.557.671.100 |
| 8/12/2025 | 14,12 | 14,35 | +2,43% | 14,08 | 14,50 | 14,31 | 14,32 | 14,36 | 40.762 | 60.295.574.300 |
| 5/12/2025 | 15,02 | 14,01 | -6,72% | 13,84 | 15,08 | 14,35 | 13,98 | 14,01 | 49.103 | 90.843.198.100 |
| 4/12/2025 | 14,89 | 15,02 | +1,56% | 14,84 | 15,14 | 14,99 | 15,01 | 15,02 | 37.878 | 62.468.314.000 |
| 3/12/2025 | 15,20 | 14,79 | -2,05% | 14,72 | 15,22 | 14,87 | 14,79 | 14,80 | 41.298 | 49.580.677.100 |
| 2/12/2025 | 14,91 | 15,10 | +1,41% | 14,70 | 15,17 | 14,97 | 15,07 | 15,11 | 64.907 | 84.593.695.100 |
| 1/12/2025 | 14,94 | 14,89 | -0,47% | 14,78 | 15,05 | 14,88 | 14,87 | 14,89 | 24.794 | 38.023.204.600 |
| 28/11/2025 | 14,72 | 14,96 | +1,56% | 14,72 | 15,11 | 15,00 | 14,95 | 14,97 | 31.957 | 47.777.974.200 |
| 27/11/2025 | 14,61 | 14,73 | +0,14% | 14,54 | 14,78 | 14,68 | 14,72 | 14,73 | 13.476 | 44.418.684.900 |
| 26/11/2025 | 14,17 | 14,71 | +3,81% | 14,16 | 14,72 | 14,61 | 14,71 | 14,72 | 37.527 | 52.077.953.800 |
| 25/11/2025 | 13,97 | 14,17 | +1,36% | 13,90 | 14,22 | 14,11 | 14,15 | 14,17 | 30.380 | 30.017.448.500 |
| 24/11/2025 | 13,88 | 13,98 | +0,65% | 13,85 | 14,10 | 13,98 | 13,97 | 13,98 | 24.747 | 54.619.172.600 |
| 21/11/2025 | 13,81 | 13,89 | +0,29% | 13,59 | 13,89 | 13,77 | 13,86 | 13,89 | 30.519 | 38.971.573.900 |
| 19/11/2025 | 14,05 | 13,85 | -1,42% | 13,78 | 14,06 | 13,87 | 13,84 | 13,85 | 45.330 | 48.017.197.700 |
| 18/11/2025 | 14,07 | 14,05 | -0,78% | 13,99 | 14,29 | 14,10 | 14,05 | 14,08 | 41.880 | 79.953.458.300 |
| 17/11/2025 | 14,38 | 14,16 | -1,94% | 14,02 | 14,58 | 14,23 | 14,14 | 14,16 | 38.378 | 55.985.694.200 |
| 14/11/2025 | 14,45 | 14,44 | -0,21% | 14,33 | 14,60 | 14,46 | 14,43 | 14,45 | 31.970 | 49.360.264.000 |
| 13/11/2025 | 14,06 | 14,47 | +2,48% | 14,05 | 14,56 | 14,44 | 14,46 | 14,48 | 42.629 | 96.131.808.600 |
| 12/11/2025 | 13,62 | 14,12 | +4,36% | 13,58 | 14,22 | 14,05 | 14,12 | 14,13 | 77.341 | 103.971.181.300 |
| 11/11/2025 | 13,23 | 13,53 | +3,13% | 13,17 | 13,65 | 13,52 | 13,53 | 13,55 | 42.966 | 90.097.762.300 |
| 10/11/2025 | 13,03 | 13,12 | +1,08% | 12,88 | 13,12 | 13,02 | 13,11 | 13,12 | 27.321 | 48.633.847.600 |
| 7/11/2025 | 13,08 | 12,98 | -0,92% | 12,93 | 13,15 | 13,02 | 12,98 | 12,99 | 21.678 | 28.241.896.400 |
| 6/11/2025 | 13,25 | 13,10 | -0,76% | 13,03 | 13,25 | 13,12 | 13,10 | 13,11 | 29.038 | 43.331.860.400 |
| 5/11/2025 | 12,84 | 13,20 | +2,80% | 12,79 | 13,25 | 13,09 | 13,19 | 13,21 | 33.861 | 42.879.505.400 |
| 4/11/2025 | 12,80 | 12,84 | 0,00% | 12,55 | 12,91 | 12,78 | 12,83 | 12,87 | 22.918 | 48.710.968.800 |
| 3/11/2025 | 12,79 | 12,84 | +1,42% | 12,68 | 12,94 | 12,81 | 12,82 | 12,84 | 39.369 | 34.852.821.800 |
| 31/10/2025 | 12,73 | 12,66 | +0,48% | 12,64 | 12,76 | 12,68 | 12,66 | 12,68 | 18.218 | 22.663.106.900 |
| 30/10/2025 | 12,50 | 12,60 | -0,32% | 12,41 | 12,75 | 12,62 | 12,58 | 12,61 | 23.557 | 17.770.977.100 |
| 29/10/2025 | 12,70 | 12,64 | +0,08% | 12,55 | 12,79 | 12,68 | 12,63 | 12,64 | 27.701 | 25.581.890.700 |
| 28/10/2025 | 12,49 | 12,63 | +0,80% | 12,45 | 12,76 | 12,66 | 12,63 | 12,64 | 29.603 | 26.556.612.900 |
| 27/10/2025 | 12,63 | 12,53 | +0,24% | 12,48 | 12,78 | 12,57 | 12,52 | 12,54 | 29.187 | 19.088.313.800 |
| 24/10/2025 | 12,77 | 12,50 | -0,71% | 12,50 | 12,98 | 12,67 | 12,50 | 12,51 | 25.003 | 32.968.919.800 |
| 23/10/2025 | 12,55 | 12,59 | +1,12% | 12,46 | 12,69 | 12,58 | 12,58 | 12,61 | 27.848 | 31.589.976.400 |
| 22/10/2025 | 12,40 | 12,45 | +0,97% | 12,30 | 12,63 | 12,47 | 12,44 | 12,45 | 26.928 | 52.559.708.200 |
| 21/10/2025 | 12,60 | 12,33 | -2,61% | 12,33 | 12,63 | 12,43 | 12,32 | 12,33 | 15.226 | 22.202.965.800 |
| 20/10/2025 | 12,64 | 12,66 | +0,80% | 12,54 | 12,80 | 12,68 | 12,66 | 12,67 | 19.107 | 24.602.962.000 |
| 17/10/2025 | 12,55 | 12,56 | -0,32% | 12,50 | 12,71 | 12,61 | 12,55 | 12,59 | 20.803 | 48.360.751.800 |
| 16/10/2025 | 12,57 | 12,60 | -0,32% | 12,42 | 12,73 | 12,60 | 12,59 | 12,63 | 30.649 | 42.260.196.900 |
| 15/10/2025 | 12,38 | 12,64 | +0,72% | 12,33 | 12,88 | 12,62 | 12,64 | 12,65 | 37.459 | 56.713.160.800 |
| 14/10/2025 | 12,66 | 12,55 | -1,26% | 12,52 | 12,73 | 12,57 | 12,55 | 12,58 | 21.335 | 27.338.123.300 |
| 13/10/2025 | 12,77 | 12,71 | +0,87% | 12,64 | 12,81 | 12,73 | 12,70 | 12,72 | 22.007 | 24.374.263.800 |
| 10/10/2025 | 12,85 | 12,60 | -1,49% | 12,44 | 12,88 | 12,61 | 12,60 | 12,62 | 29.235 | 34.199.125.000 |
| 9/10/2025 | 12,67 | 12,79 | +1,03% | 12,67 | 13,04 | 12,83 | 12,78 | 12,80 | 37.175 | 37.029.368.400 |
| 8/10/2025 | 12,28 | 12,66 | +3,43% | 12,26 | 12,69 | 12,59 | 12,65 | 12,68 | 33.761 | 54.729.858.700 |
| 7/10/2025 | 12,52 | 12,24 | -3,16% | 12,16 | 12,58 | 12,26 | 12,23 | 12,25 | 32.010 | 41.116.245.800 |
| 6/10/2025 | 12,78 | 12,64 | -0,86% | 12,58 | 12,83 | 12,66 | 12,63 | 12,64 | 15.083 | 17.336.161.000 |
| 3/10/2025 | 12,85 | 12,75 | -0,70% | 12,69 | 12,93 | 12,77 | 12,74 | 12,78 | 17.226 | 18.910.403.600 |
| 2/10/2025 | 13,06 | 12,84 | -1,91% | 12,84 | 13,18 | 12,92 | 12,83 | 12,85 | 20.711 | 36.229.774.200 |
| 1/10/2025 | 13,55 | 13,09 | -2,31% | 13,09 | 13,56 | 13,30 | 13,09 | 13,12 | 28.465 | 43.396.939.300 |
| 30/9/2025 | 13,54 | 13,40 | 0,00% | 13,26 | 13,57 | 13,38 | 13,40 | 13,41 | 27.863 | 41.772.491.400 |
| 29/9/2025 | 13,40 | 13,40 | +1,36% | 13,31 | 13,56 | 13,43 | 13,40 | 13,41 | 23.071 | 37.060.764.500 |
| 26/9/2025 | 13,01 | 13,22 | +2,08% | 12,93 | 13,29 | 13,15 | 13,22 | 13,27 | 45.422 | 48.762.949.400 |
| 25/9/2025 | 13,14 | 12,95 | -1,67% | 12,89 | 13,19 | 13,00 | 12,95 | 12,99 | 27.404 | 43.633.918.200 |
| 24/9/2025 | 13,34 | 13,17 | -1,27% | 13,09 | 13,34 | 13,18 | 13,16 | 13,18 | 43.946 | 49.137.140.100 |
| 23/9/2025 | 13,54 | 13,34 | -1,19% | 13,31 | 13,62 | 13,44 | 13,33 | 13,34 | 26.621 | 55.707.347.500 |
| 22/9/2025 | 13,59 | 13,50 | -1,17% | 13,36 | 13,67 | 13,48 | 13,50 | 13,57 | 33.691 | 71.320.509.800 |
| 19/9/2025 | 13,73 | 13,66 | -0,51% | 13,66 | 13,96 | 13,75 | 13,66 | 13,70 | 29.246 | 57.494.620.100 |
| 18/9/2025 | 13,65 | 13,73 | +0,07% | 13,55 | 13,77 | 13,68 | 13,72 | 13,73 | 23.354 | 45.982.586.500 |
| 17/9/2025 | 13,45 | 13,72 | +1,78% | 13,43 | 14,04 | 13,81 | 13,71 | 13,73 | 29.326 | 54.904.527.300 |
| 16/9/2025 | 13,46 | 13,48 | +0,82% | 13,38 | 13,53 | 13,46 | 13,48 | 13,49 | 26.169 | 26.560.981.100 |
| 15/9/2025 | 13,09 | 13,37 | +3,24% | 13,03 | 13,55 | 13,38 | 13,37 | 13,38 | 25.501 | 39.041.814.200 |
| 12/9/2025 | 13,00 | 12,95 | -1,30% | 12,88 | 13,16 | 12,99 | 12,94 | 12,96 | 29.278 | 33.171.095.700 |
| 11/9/2025 | 13,08 | 13,12 | +1,16% | 12,99 | 13,33 | 13,17 | 13,12 | 13,14 | 41.895 | 37.322.641.100 |
| 10/9/2025 | 12,96 | 12,97 | -0,31% | 12,95 | 13,24 | 13,05 | 12,96 | 12,98 | 35.050 | 36.427.535.200 |
| 9/9/2025 | 13,12 | 13,01 | -0,99% | 12,97 | 13,21 | 13,03 | 13,00 | 13,01 | 27.389 | 22.394.006.900 |
| 8/9/2025 | 13,38 | 13,14 | -1,79% | 13,11 | 13,43 | 13,18 | 13,13 | 13,14 | 29.217 | 21.863.311.200 |
| 5/9/2025 | 13,33 | 13,38 | +2,22% | 13,32 | 13,64 | 13,43 | 13,38 | 13,39 | 32.657 | 33.495.068.200 |
| 4/9/2025 | 12,96 | 13,09 | +1,08% | 12,92 | 13,16 | 13,05 | 13,08 | 13,10 | 26.919 | 25.874.873.000 |
| 3/9/2025 | 12,74 | 12,95 | +1,57% | 12,65 | 13,14 | 12,94 | 12,93 | 12,96 | 32.780 | 36.732.673.900 |
| 2/9/2025 | 12,82 | 12,75 | -1,77% | 12,63 | 12,91 | 12,78 | 12,74 | 12,77 | 23.040 | 19.654.682.700 |
| 1/9/2025 | 12,95 | 12,98 | 0,00% | 12,89 | 13,17 | 13,00 | 12,98 | 12,99 | 17.661 | 17.852.779.200 |
| 29/8/2025 | 13,18 | 12,98 | -0,38% | 12,97 | 13,27 | 13,08 | 12,98 | 12,99 | 35.493 | 36.076.348.000 |
| 28/8/2025 | 12,78 | 13,03 | +2,84% | 12,67 | 13,30 | 13,13 | 13,02 | 13,06 | 44.820 | 58.896.128.700 |
| 27/8/2025 | 12,45 | 12,67 | +1,85% | 12,39 | 12,67 | 12,54 | 12,66 | 12,68 | 18.039 | 29.047.186.700 |
| 26/8/2025 | 12,55 | 12,44 | -0,88% | 12,38 | 12,57 | 12,43 | 12,43 | 12,45 | 19.432 | 23.327.450.700 |
| 25/8/2025 | 12,60 | 12,55 | -0,08% | 12,51 | 12,78 | 12,57 | 12,54 | 12,56 | 25.667 | 27.055.780.900 |
| 22/8/2025 | 12,35 | 12,56 | +2,53% | 12,27 | 12,68 | 12,54 | 12,52 | 12,56 | 39.829 | 43.511.465.100 |
| 21/8/2025 | 12,15 | 12,25 | -0,65% | 12,12 | 12,39 | 12,27 | 12,24 | 12,27 | 37.686 | 33.003.303.800 |
| 20/8/2025 | 12,53 | 12,33 | -1,60% | 12,22 | 12,57 | 12,38 | 12,32 | 12,33 | 41.910 | 55.930.260.200 |
| 19/8/2025 | 13,05 | 12,53 | -4,79% | 12,48 | 13,08 | 12,65 | 12,52 | 12,55 | 60.127 | 48.000.489.000 |
| 18/8/2025 | 13,15 | 13,16 | +0,08% | 13,14 | 13,38 | 13,25 | 13,16 | 13,19 | 25.500 | 23.309.475.700 |
| 15/8/2025 | 12,77 | 13,15 | +2,33% | 12,77 | 13,16 | 13,06 | 13,13 | 13,15 | 20.734 | 33.754.701.400 |
| 14/8/2025 | 12,58 | 12,85 | +1,18% | 12,58 | 13,15 | 12,92 | 12,84 | 12,87 | 22.639 | 32.836.994.900 |
| 13/8/2025 | 12,64 | 12,70 | +0,40% | 12,57 | 12,78 | 12,70 | 12,69 | 12,71 | 44.159 | 43.895.857.500 |
| 12/8/2025 | 12,76 | 12,65 | -0,86% | 12,63 | 12,93 | 12,73 | 12,65 | 12,66 | 35.408 | 43.374.853.700 |
| 11/8/2025 | 12,93 | 12,76 | -0,93% | 12,67 | 12,94 | 12,84 | 12,75 | 12,78 | 39.359 | 27.856.050.100 |
| 8/8/2025 | 12,90 | 12,88 | -0,23% | 12,77 | 13,06 | 12,92 | 12,87 | 12,91 | 38.580 | 39.413.654.100 |
| 7/8/2025 | 12,70 | 12,91 | +1,49% | 12,60 | 12,99 | 12,89 | 12,90 | 12,96 | 27.902 | 56.075.423.900 |
| 6/8/2025 | 12,74 | 12,72 | +1,11% | 12,57 | 12,84 | 12,70 | 12,72 | 12,74 | 18.948 | 27.521.484.900 |
| 5/8/2025 | 12,71 | 12,58 | -0,79% | 12,56 | 12,81 | 12,65 | 12,58 | 12,59 | 30.305 | 21.000.025.800 |
| 4/8/2025 | 12,80 | 12,68 | +0,71% | 12,61 | 12,91 | 12,76 | 12,66 | 12,69 | 19.566 | 37.378.479.700 |
| 1/8/2025 | 12,71 | 12,59 | +0,08% | 12,42 | 12,91 | 12,59 | 12,59 | 12,60 | 24.273 | 27.950.997.500 |
| 31/7/2025 | 12,55 | 12,58 | -1,33% | 12,49 | 12,75 | 12,59 | 12,57 | 12,59 | 18.415 | 30.245.071.800 |
| 30/7/2025 | 12,59 | 12,75 | +0,31% | 12,52 | 12,87 | 12,69 | 12,75 | 12,76 | 23.480 | 28.199.966.100 |
| 29/7/2025 | 12,70 | 12,71 | +0,08% | 12,59 | 12,80 | 12,69 | 12,70 | 12,72 | 27.427 | 21.837.902.300 |
| 28/7/2025 | 13,14 | 12,70 | -2,83% | 12,58 | 13,19 | 12,71 | 12,70 | 12,71 | 25.365 | 28.938.516.700 |
| 25/7/2025 | 13,06 | 13,07 | -0,38% | 13,06 | 13,22 | 13,12 | 13,06 | 13,08 | 23.658 | 26.651.903.800 |
| 24/7/2025 | 13,22 | 13,12 | -2,02% | 13,05 | 13,25 | 13,14 | 13,11 | 13,12 | 19.548 | 26.976.295.700 |
| 23/7/2025 | 13,07 | 13,39 | +2,45% | 13,06 | 13,50 | 13,36 | 13,38 | 13,39 | 36.094 | 27.638.310.200 |
| 22/7/2025 | 13,15 | 13,07 | -0,23% | 13,03 | 13,24 | 13,11 | 13,07 | 13,09 | 23.845 | 22.686.847.500 |
| 21/7/2025 | 13,05 | 13,10 | +1,00% | 12,97 | 13,20 | 13,09 | 13,10 | 13,11 | 44.593 | 36.435.663.400 |
| 18/7/2025 | 13,39 | 12,97 | -5,60% | 12,95 | 13,57 | 13,33 | 12,97 | 12,99 | 31.042 | 146.661.511.300 |
| 17/7/2025 | 13,68 | 13,74 | +0,44% | 13,54 | 13,75 | 13,67 | 13,74 | 13,75 | 20.965 | 26.325.181.600 |
| 16/7/2025 | 13,77 | 13,68 | -0,36% | 13,57 | 13,81 | 13,68 | 13,67 | 13,69 | 21.992 | 29.000.105.500 |
| 15/7/2025 | 13,74 | 13,73 | +0,88% | 13,49 | 13,85 | 13,67 | 13,72 | 13,74 | 24.579 | 38.869.840.800 |
| 14/7/2025 | 13,67 | 13,61 | -0,87% | 13,41 | 13,67 | 13,56 | 13,60 | 13,61 | 22.434 | 23.057.018.200 |
| 11/7/2025 | 13,99 | 13,73 | -2,42% | 13,52 | 14,05 | 13,71 | 13,69 | 13,73 | 26.311 | 33.948.855.400 |
| 10/7/2025 | 14,27 | 14,07 | -2,83% | 13,84 | 14,30 | 14,07 | 14,05 | 14,07 | 35.751 | 76.858.767.900 |
| 9/7/2025 | 14,49 | 14,48 | -0,75% | 14,33 | 14,55 | 14,47 | 14,47 | 14,49 | 33.479 | 62.723.985.200 |
| 8/7/2025 | 14,61 | 14,59 | -0,41% | 14,43 | 14,64 | 14,52 | 14,58 | 14,59 | 44.060 | 47.888.409.600 |
| 7/7/2025 | 14,74 | 14,65 | -0,41% | 14,55 | 14,79 | 14,64 | 14,65 | 14,66 | 22.649 | 88.078.895.800 |
| 4/7/2025 | 14,51 | 14,71 | +0,62% | 14,51 | 14,85 | 14,75 | 14,71 | 14,72 | 15.410 | 11.294.782.900 |
| 3/7/2025 | 14,47 | 14,62 | +1,18% | 14,46 | 14,83 | 14,71 | 14,61 | 14,62 | 29.211 | 42.189.398.600 |
| 2/7/2025 | 14,49 | 14,45 | -0,34% | 14,19 | 14,66 | 14,38 | 14,43 | 14,46 | 50.366 | 62.858.619.900 |
| 1/7/2025 | 14,63 | 14,50 | -0,55% | 14,37 | 14,73 | 14,50 | 14,48 | 14,50 | 33.029 | 42.667.205.600 |
| 30/6/2025 | 14,06 | 14,58 | +3,26% | 14,04 | 14,60 | 14,46 | 14,55 | 14,59 | 38.465 | 49.387.011.400 |
| 27/6/2025 | 13,98 | 14,12 | +0,14% | 13,95 | 14,25 | 14,13 | 14,11 | 14,12 | 17.170 | 28.862.647.700 |
| 26/6/2025 | 13,72 | 14,10 | +3,60% | 13,60 | 14,20 | 14,02 | 14,09 | 14,11 | 30.752 | 46.806.959.000 |
| 25/6/2025 | 13,41 | 13,61 | +0,67% | 13,40 | 13,67 | 13,59 | 13,60 | 13,62 | 32.223 | 27.492.365.900 |
| 24/6/2025 | 13,48 | 13,52 | +0,90% | 13,36 | 13,68 | 13,55 | 13,52 | 13,53 | 30.110 | 31.963.255.700 |
| 23/6/2025 | 13,62 | 13,40 | -1,62% | 13,28 | 13,63 | 13,42 | 13,39 | 13,40 | 36.827 | 44.292.709.100 |
| 20/6/2025 | 13,60 | 13,62 | -1,23% | 13,44 | 13,70 | 13,59 | 13,61 | 13,62 | 27.893 | 70.972.167.000 |
| 18/6/2025 | 13,49 | 13,79 | +1,92% | 13,45 | 13,80 | 13,65 | 13,75 | 13,79 | 46.942 | 75.772.036.600 |
| 17/6/2025 | 13,59 | 13,53 | +0,45% | 13,45 | 13,63 | 13,51 | 13,51 | 13,55 | 34.609 | 39.609.735.200 |
| 16/6/2025 | 13,30 | 13,47 | +3,22% | 13,28 | 13,62 | 13,51 | 13,46 | 13,47 | 45.753 | 42.221.317.100 |
| 13/6/2025 | 12,75 | 13,05 | +0,54% | 12,70 | 13,10 | 12,92 | 13,04 | 13,06 | 45.520 | 68.054.002.900 |
| 12/6/2025 | 12,87 | 12,98 | -1,96% | 12,80 | 13,09 | 13,00 | 12,96 | 13,00 | 49.951 | 86.279.397.700 |
| 11/6/2025 | 13,07 | 13,24 | +0,76% | 12,90 | 13,43 | 13,21 | 13,23 | 13,25 | 33.482 | 81.830.578.100 |
| 10/6/2025 | 13,30 | 13,14 | -0,15% | 13,05 | 13,40 | 13,19 | 13,13 | 13,14 | 30.217 | 42.563.529.300 |
| 9/6/2025 | 13,20 | 13,16 | -3,02% | 13,07 | 13,37 | 13,21 | 13,15 | 13,17 | 42.413 | 106.324.466.300 |
| 6/6/2025 | 13,53 | 13,57 | -0,07% | 13,53 | 13,66 | 13,59 | 13,56 | 13,59 | 31.853 | 33.901.041.400 |
| 5/6/2025 | 13,82 | 13,58 | -2,65% | 13,50 | 13,95 | 13,70 | 13,58 | 13,59 | 51.255 | 61.050.181.500 |
| 4/6/2025 | 13,90 | 13,95 | -1,62% | 13,88 | 14,17 | 14,01 | 13,93 | 13,95 | 48.150 | 45.428.555.300 |