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.
BALM3F - BAUMER - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 21,06 | 21,00 | -0,10% | 21,00 | 21,06 | 21,02 | 21,00 | 24,00 | 3 | 8.411 |
| 23/10/2025 | 21,02 | 21,02 | -18,97% | 21,02 | 21,02 | 21,02 | 21,05 | 25,95 | 1 | 2.102 |
| 21/10/2025 | 22,99 | 25,94 | +12,88% | 22,90 | 25,94 | 24,05 | 21,01 | 25,95 | 7 | 26.462 |
| 20/10/2025 | 22,98 | 22,98 | +9,48% | 22,98 | 22,98 | 22,98 | 20,99 | 22,99 | 2 | 18.384 |
| 17/10/2025 | 20,99 | 20,99 | -8,50% | 20,99 | 20,99 | 20,99 | 20,99 | 22,98 | 1 | 6.297 |
| 16/10/2025 | 22,98 | 22,94 | +9,76% | 22,94 | 22,98 | 22,95 | 20,95 | 22,93 | 3 | 34.436 |
| 15/10/2025 | 21,03 | 20,90 | -0,52% | 20,90 | 21,06 | 20,97 | 20,76 | 25,93 | 4 | 33.561 |
| 14/10/2025 | 21,01 | 21,01 | -0,10% | 21,01 | 21,01 | 21,01 | 21,03 | 25,93 | 1 | 2.101 |
| 13/10/2025 | 24,07 | 21,03 | -4,41% | 21,01 | 24,11 | 22,32 | 21,05 | 25,99 | 9 | 66.969 |
| 10/10/2025 | 22,08 | 22,00 | -0,54% | 22,00 | 22,08 | 22,04 | 21,01 | 22,08 | 3 | 11.024 |
| 9/10/2025 | 24,49 | 22,12 | +10,60% | 22,11 | 24,49 | 24,28 | 20,11 | 24,11 | 11 | 114.135 |
| 8/10/2025 | 24,75 | 20,00 | -18,37% | 20,00 | 24,75 | 23,83 | 20,01 | 20,90 | 9 | 157.323 |
| 7/10/2025 | 26,88 | 24,50 | +3,51% | 23,02 | 26,88 | 24,74 | 23,02 | 24,50 | 12 | 84.133 |
| 6/10/2025 | 22,78 | 23,67 | -3,66% | 22,78 | 26,85 | 26,04 | 22,02 | 26,85 | 16 | 312.574 |
| 3/10/2025 | 25,23 | 24,57 | -1,64% | 22,79 | 25,23 | 23,30 | 24,57 | 25,49 | 14 | 74.563 |
| 2/10/2025 | 24,98 | 24,98 | +2,63% | 23,08 | 25,99 | 25,01 | 22,13 | 24,74 | 44 | 457.729 |
| 1/10/2025 | 26,88 | 24,34 | +6,20% | 21,01 | 27,88 | 24,54 | 21,07 | 24,34 | 36 | 1.104.496 |
| 30/9/2025 | 21,30 | 22,92 | +8,63% | 20,53 | 22,92 | 21,34 | 22,92 | 25,88 | 51 | 418.423 |
| 25/9/2025 | 21,10 | 21,10 | +0,96% | 21,10 | 21,10 | 21,10 | 21,10 | 21,43 | 1 | 2.110 |
| 24/9/2025 | 20,90 | 20,90 | -0,14% | 20,90 | 20,90 | 20,90 | 20,90 | 21,43 | 1 | 2.090 |
| 23/9/2025 | 19,90 | 20,93 | +0,14% | 19,90 | 20,93 | 20,41 | 17,70 | 21,43 | 2 | 20.415 |
| 22/9/2025 | 20,90 | 20,90 | -0,10% | 20,90 | 20,90 | 20,90 | 20,90 | 21,43 | 2 | 10.450 |
| 18/9/2025 | 20,90 | 20,92 | +2,05% | 20,89 | 20,92 | 20,90 | 20,99 | 21,19 | 5 | 18.810 |
| 17/9/2025 | 20,90 | 20,50 | -0,77% | 20,50 | 20,90 | 20,70 | 17,70 | 21,19 | 2 | 4.140 |
| 16/9/2025 | 20,76 | 20,66 | -1,15% | 20,65 | 20,76 | 20,67 | 17,70 | 21,19 | 4 | 53.742 |
| 15/9/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 20,90 | 17,70 | 21,19 | 1 | 2.090 |
| 12/9/2025 | 20,92 | 20,92 | +1,60% | 20,92 | 21,42 | 20,99 | 17,70 | 21,43 | 6 | 23.089 |
| 10/9/2025 | 21,00 | 20,59 | +2,95% | 20,59 | 21,00 | 20,95 | 17,70 | 20,60 | 8 | 54.474 |
| 9/9/2025 | 20,69 | 20,00 | +8,28% | 19,99 | 20,69 | 20,01 | 17,70 | 20,79 | 3 | 78.068 |
| 5/9/2025 | 18,07 | 18,47 | -4,74% | 17,17 | 19,38 | 18,60 | 18,04 | 19,87 | 10 | 65.122 |
| 4/9/2025 | 20,79 | 19,39 | +5,21% | 17,55 | 20,79 | 18,35 | 17,55 | 20,78 | 6 | 100.946 |
| 3/9/2025 | 18,55 | 18,43 | -1,23% | 18,43 | 18,55 | 18,46 | 17,24 | 17,62 | 4 | 36.923 |
| 2/9/2025 | 20,79 | 18,66 | -0,80% | 18,66 | 20,79 | 19,88 | 18,66 | 20,79 | 3 | 39.770 |
| 1/9/2025 | 18,90 | 18,81 | -0,42% | 18,81 | 18,90 | 18,85 | 17,25 | 17,96 | 2 | 3.771 |
| 29/8/2025 | 20,80 | 18,89 | -9,18% | 18,89 | 20,80 | 19,58 | 18,81 | 20,80 | 7 | 39.169 |
| 28/8/2025 | 20,80 | 20,80 | +0,05% | 20,80 | 20,80 | 20,80 | 18,81 | 20,79 | 1 | 31.200 |
| 27/8/2025 | 20,79 | 20,79 | +8,28% | 20,79 | 20,79 | 20,79 | 18,81 | 20,79 | 1 | 27.027 |
| 25/8/2025 | 19,61 | 19,20 | -4,00% | 18,83 | 19,61 | 18,96 | 17,25 | 20,60 | 5 | 49.307 |
| 22/8/2025 | 18,04 | 20,00 | +10,99% | 18,01 | 20,60 | 19,28 | 17,65 | 20,60 | 8 | 82.939 |
| 21/8/2025 | 20,15 | 18,02 | -10,62% | 18,02 | 20,15 | 18,45 | 18,02 | 20,58 | 4 | 25.837 |
| 20/8/2025 | 20,15 | 20,16 | +0,70% | 20,15 | 20,16 | 20,15 | 18,02 | 20,16 | 2 | 6.047 |
| 19/8/2025 | 20,17 | 20,02 | +7,81% | 20,02 | 20,28 | 20,15 | 18,02 | 20,02 | 7 | 68.526 |
| 18/8/2025 | 18,57 | 18,57 | -9,33% | 18,57 | 18,57 | 18,57 | 18,02 | 20,00 | 1 | 27.855 |
| 14/8/2025 | 19,11 | 20,48 | 0,00% | 19,00 | 20,48 | 19,06 | 18,49 | 20,48 | 4 | 99.129 |
| 13/8/2025 | 20,48 | 20,48 | -0,10% | 20,48 | 20,48 | 20,48 | 20,48 | 20,49 | 1 | 2.048 |
| 12/8/2025 | 20,50 | 20,50 | +13,76% | 20,50 | 20,50 | 20,50 | 20,20 | 20,48 | 1 | 4.100 |
| 11/8/2025 | 18,02 | 18,02 | -7,49% | 18,02 | 18,02 | 18,02 | 20,29 | 20,49 | 1 | 1.802 |
| 8/8/2025 | 19,48 | 19,48 | -4,98% | 19,48 | 19,48 | 19,48 | 19,48 | 23,94 | 2 | 3.896 |
| 7/8/2025 | 21,98 | 20,50 | -6,82% | 20,50 | 21,98 | 21,24 | 18,02 | 23,94 | 2 | 4.248 |
| 6/8/2025 | 21,00 | 22,00 | +4,81% | 21,00 | 22,00 | 21,50 | 22,00 | 23,94 | 2 | 4.300 |
| 5/8/2025 | 18,02 | 20,99 | +13,34% | 18,02 | 20,99 | 19,58 | 18,01 | 21,00 | 2 | 74.416 |
| 4/8/2025 | 21,00 | 18,52 | -11,39% | 18,52 | 21,00 | 20,29 | 18,02 | 20,99 | 2 | 14.204 |
| 1/8/2025 | 20,99 | 20,90 | +12,91% | 20,90 | 21,00 | 20,94 | 18,90 | 20,50 | 6 | 23.039 |
| 31/7/2025 | 20,99 | 18,51 | -11,82% | 18,51 | 20,99 | 20,57 | 18,51 | 20,99 | 2 | 12.346 |
| 30/7/2025 | 18,02 | 20,99 | +14,20% | 18,02 | 20,99 | 19,01 | 18,21 | 20,99 | 2 | 28.515 |
| 29/7/2025 | 19,35 | 18,38 | -16,45% | 18,38 | 19,35 | 18,39 | 18,39 | 25,88 | 8 | 91.997 |
| 28/7/2025 | 19,36 | 22,00 | +4,76% | 19,36 | 22,00 | 21,66 | 19,35 | 25,88 | 3 | 17.335 |
| 25/7/2025 | 19,75 | 21,00 | +4,17% | 19,75 | 21,00 | 20,58 | 17,25 | 25,88 | 3 | 6.175 |
| 24/7/2025 | 21,00 | 20,16 | -2,04% | 20,16 | 21,00 | 20,58 | 19,75 | 22,00 | 2 | 4.116 |
| 23/7/2025 | 21,00 | 20,58 | -1,91% | 20,58 | 21,00 | 20,98 | 20,16 | 25,88 | 4 | 86.043 |
| 22/7/2025 | 19,25 | 20,98 | -0,05% | 19,25 | 20,98 | 19,68 | 17,25 | 20,99 | 3 | 39.365 |
| 21/7/2025 | 21,00 | 20,99 | +6,01% | 20,99 | 21,00 | 20,99 | 17,25 | 21,00 | 3 | 88.198 |
| 18/7/2025 | 19,80 | 19,80 | -5,67% | 19,80 | 19,80 | 19,80 | 19,80 | 20,99 | 1 | 7.920 |
| 17/7/2025 | 20,99 | 20,99 | 0,00% | 20,99 | 20,99 | 20,99 | 17,25 | 20,99 | 1 | 2.099 |
| 15/7/2025 | 20,99 | 20,99 | +21,54% | 20,99 | 20,99 | 20,99 | 17,25 | 25,87 | 2 | 90.257 |
| 14/7/2025 | 21,10 | 17,27 | -17,84% | 17,27 | 21,10 | 18,01 | 17,25 | 20,99 | 7 | 109.891 |
| 11/7/2025 | 21,02 | 21,02 | +0,10% | 21,02 | 23,90 | 21,98 | 21,10 | 23,00 | 3 | 13.188 |
| 10/7/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 17,25 | 21,00 | 1 | 2.100 |
| 9/7/2025 | 20,99 | 21,00 | +5,00% | 20,99 | 25,07 | 23,55 | 21,00 | 25,07 | 7 | 96.559 |
| 8/7/2025 | 20,00 | 20,00 | -0,10% | 20,00 | 20,00 | 20,00 | 17,25 | 20,00 | 2 | 4.000 |
| 7/7/2025 | 20,02 | 20,02 | +4,05% | 19,99 | 20,02 | 20,01 | 17,25 | 20,00 | 7 | 110.090 |
| 3/7/2025 | 19,24 | 19,24 | -3,75% | 19,24 | 19,24 | 19,24 | 17,25 | 23,88 | 2 | 38.480 |
| 1/7/2025 | 20,00 | 19,99 | 0,00% | 19,99 | 20,50 | 20,02 | 19,24 | 20,00 | 13 | 124.148 |
| 30/6/2025 | 20,00 | 19,99 | +15,95% | 19,99 | 20,00 | 19,99 | 15,34 | 19,00 | 8 | 115.992 |
| 27/6/2025 | 19,24 | 17,24 | -10,49% | 17,24 | 19,24 | 18,24 | 15,40 | 19,24 | 2 | 3.648 |
| 26/6/2025 | 19,00 | 19,26 | -3,07% | 19,00 | 19,26 | 19,23 | 15,33 | 23,87 | 2 | 38.468 |
| 25/6/2025 | 19,88 | 19,87 | +3,54% | 19,00 | 19,89 | 19,81 | 15,34 | 19,89 | 4 | 25.765 |
| 24/6/2025 | 15,34 | 19,19 | +1,00% | 15,34 | 19,19 | 15,41 | 15,34 | 19,89 | 3 | 77.085 |
| 23/6/2025 | 19,98 | 19,00 | -4,52% | 19,00 | 19,98 | 19,03 | 15,34 | 19,00 | 3 | 98.988 |
| 20/6/2025 | 19,90 | 19,90 | +0,15% | 19,90 | 19,90 | 19,90 | 15,34 | 23,87 | 2 | 3.980 |
| 18/6/2025 | 19,87 | 19,87 | -0,15% | 19,87 | 19,87 | 19,87 | 15,34 | 19,87 | 4 | 53.657 |
| 17/6/2025 | 19,00 | 19,90 | +4,74% | 19,00 | 19,90 | 19,67 | 15,33 | 23,87 | 3 | 31.480 |
| 16/6/2025 | 19,50 | 19,00 | +23,86% | 19,00 | 19,50 | 19,25 | 15,33 | 19,00 | 2 | 3.850 |
| 13/6/2025 | 19,52 | 15,34 | -22,91% | 15,34 | 20,00 | 18,12 | 15,33 | 19,99 | 13 | 141.359 |
| 12/6/2025 | 19,86 | 19,90 | 0,00% | 19,86 | 19,90 | 19,86 | 15,34 | 19,99 | 2 | 19.868 |
| 11/6/2025 | 19,90 | 19,90 | +0,05% | 19,90 | 20,00 | 19,94 | 19,90 | 19,99 | 4 | 13.960 |
| 10/6/2025 | 19,89 | 19,89 | +24,31% | 19,88 | 19,89 | 19,88 | 19,90 | 23,88 | 11 | 89.490 |
| 9/6/2025 | 19,78 | 16,00 | -17,44% | 16,00 | 19,78 | 17,89 | 16,00 | 23,88 | 6 | 143.120 |
| 6/6/2025 | 19,38 | 19,38 | +18,90% | 19,38 | 19,38 | 19,38 | 19,36 | 23,88 | 1 | 73.644 |
| 4/6/2025 | 16,25 | 16,30 | 0,00% | 16,25 | 16,30 | 16,29 | 12,25 | 23,89 | 4 | 47.245 |
| 3/6/2025 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 12,25 | 19,99 | 2 | 3.260 |
| 26/5/2025 | 16,30 | 16,30 | -2,40% | 16,30 | 16,30 | 16,30 | 12,25 | 16,30 | 4 | 141.810 |
| 23/5/2025 | 16,30 | 16,70 | +2,45% | 16,30 | 16,70 | 16,60 | 16,11 | 0,00 | 2 | 6.640 |
| 21/5/2025 | 16,47 | 16,30 | 0,00% | 16,30 | 16,47 | 16,31 | 12,25 | 18,00 | 4 | 99.498 |
| 20/5/2025 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 12,25 | 16,22 | 2 | 48.900 |
| 19/5/2025 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 16,30 | 0,00 | 1 | 3.260 |
| 16/5/2025 | 16,25 | 16,30 | +0,18% | 16,25 | 16,30 | 16,28 | 12,25 | 16,50 | 2 | 22.800 |
| 15/5/2025 | 16,27 | 16,27 | +1,81% | 16,27 | 16,27 | 16,27 | 12,25 | 16,27 | 3 | 26.032 |
| 14/5/2025 | 16,55 | 15,98 | -3,44% | 15,98 | 16,55 | 16,31 | 12,25 | 16,25 | 3 | 21.208 |
| 13/5/2025 | 16,55 | 16,55 | +1,53% | 16,30 | 16,55 | 16,43 | 16,30 | 0,00 | 3 | 14.795 |
| 12/5/2025 | 15,89 | 16,30 | +1,56% | 14,81 | 16,30 | 15,59 | 14,81 | 0,00 | 3 | 14.033 |
| 9/5/2025 | 16,12 | 16,05 | +0,56% | 16,05 | 16,12 | 16,08 | 14,42 | 16,12 | 3 | 9.651 |
| 8/5/2025 | 15,96 | 15,96 | 0,00% | 15,96 | 15,96 | 15,96 | 15,96 | 0,00 | 6 | 43.092 |
| 7/5/2025 | 16,16 | 15,96 | -0,25% | 15,96 | 18,00 | 16,07 | 15,01 | 15,96 | 5 | 35.366 |
| 6/5/2025 | 15,99 | 16,00 | -3,56% | 15,99 | 18,00 | 16,51 | 16,50 | 16,60 | 9 | 80.911 |
| 5/5/2025 | 16,03 | 16,59 | +14,81% | 12,49 | 16,59 | 14,00 | 12,50 | 16,59 | 20 | 133.063 |
| 2/5/2025 | 14,45 | 14,45 | +2,92% | 14,45 | 16,03 | 15,54 | 14,45 | 16,03 | 9 | 57.534 |
| 28/4/2025 | 14,04 | 14,04 | +3,46% | 14,04 | 14,04 | 14,04 | 14,04 | 18,44 | 3 | 8.424 |
| 25/4/2025 | 13,57 | 13,57 | -17,26% | 13,57 | 13,57 | 13,57 | 13,58 | 14,00 | 9 | 12.213 |
| 24/4/2025 | 16,40 | 16,40 | +2,50% | 16,40 | 16,40 | 16,40 | 16,12 | 16,40 | 1 | 8.200 |
| 23/4/2025 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 9,51 | 16,45 | 1 | 8.000 |
| 14/4/2025 | 16,00 | 16,00 | -2,74% | 16,00 | 16,00 | 16,00 | 9,51 | 16,00 | 2 | 19.200 |
| 9/4/2025 | 16,45 | 16,45 | -0,06% | 16,45 | 16,45 | 16,45 | 9,51 | 16,00 | 2 | 6.580 |
| 8/4/2025 | 16,46 | 16,46 | +0,06% | 16,46 | 16,46 | 16,46 | 9,51 | 16,00 | 1 | 1.646 |
| 7/4/2025 | 16,45 | 16,45 | +19,46% | 16,45 | 16,45 | 16,45 | 9,51 | 18,18 | 1 | 1.645 |
| 3/4/2025 | 13,91 | 13,77 | -8,14% | 13,77 | 13,92 | 13,90 | 13,00 | 16,40 | 3 | 29.202 |
| 1/4/2025 | 14,99 | 14,99 | +24,81% | 14,99 | 14,99 | 14,99 | 12,03 | 14,99 | 1 | 4.497 |
| 31/3/2025 | 14,00 | 12,01 | -19,72% | 12,01 | 14,00 | 13,20 | 12,01 | 18,17 | 2 | 13.204 |
| 28/3/2025 | 15,15 | 14,96 | +12,31% | 14,96 | 15,15 | 14,98 | 12,01 | 18,17 | 2 | 10.491 |
| 26/3/2025 | 13,32 | 13,32 | +2,86% | 13,32 | 13,32 | 13,32 | 12,00 | 16,99 | 1 | 1.332 |
| 24/3/2025 | 13,60 | 12,95 | +3,52% | 11,57 | 13,60 | 13,48 | 9,50 | 18,18 | 4 | 31.012 |
| 21/3/2025 | 12,52 | 12,51 | -8,08% | 12,51 | 12,52 | 12,51 | 12,50 | 18,18 | 3 | 18.774 |
| 19/3/2025 | 13,61 | 13,61 | 0,00% | 13,61 | 13,61 | 13,61 | 13,61 | 18,18 | 1 | 5.444 |
| 18/3/2025 | 16,79 | 13,61 | -11,57% | 13,61 | 16,79 | 15,00 | 13,61 | 18,18 | 4 | 153.040 |
| 17/3/2025 | 15,39 | 15,39 | -6,73% | 15,39 | 15,39 | 15,39 | 8,78 | 15,39 | 1 | 1.539 |
| 14/3/2025 | 16,50 | 16,50 | +6,45% | 16,50 | 16,50 | 16,50 | 15,39 | 16,50 | 1 | 9.900 |
| 13/3/2025 | 15,50 | 15,50 | -13,89% | 15,50 | 15,50 | 15,50 | 15,50 | 18,19 | 1 | 1.550 |
| 11/3/2025 | 18,00 | 18,00 | -1,04% | 18,00 | 18,00 | 18,00 | 9,90 | 18,00 | 2 | 3.600 |
| 5/3/2025 | 18,19 | 18,19 | +18,12% | 18,19 | 18,19 | 18,19 | 15,50 | 18,19 | 1 | 1.819 |
| 28/2/2025 | 15,39 | 15,40 | 0,00% | 15,39 | 15,40 | 15,39 | 15,40 | 18,19 | 2 | 32.320 |
| 27/2/2025 | 15,40 | 15,40 | +12,00% | 15,40 | 15,40 | 15,40 | 15,40 | 16,99 | 1 | 3.080 |
| 26/2/2025 | 13,76 | 13,75 | -9,66% | 13,75 | 13,76 | 13,75 | 13,50 | 15,00 | 2 | 5.503 |
| 25/2/2025 | 15,22 | 15,22 | -1,17% | 15,22 | 15,22 | 15,22 | 13,75 | 15,22 | 1 | 13.698 |
| 24/2/2025 | 15,40 | 15,40 | +1,32% | 15,40 | 15,40 | 15,40 | 13,76 | 15,22 | 1 | 15.400 |
| 21/2/2025 | 16,98 | 15,20 | -10,48% | 15,20 | 16,98 | 15,41 | 13,75 | 15,20 | 5 | 15.418 |
| 20/2/2025 | 16,98 | 16,98 | +10,26% | 16,98 | 16,98 | 16,98 | 13,75 | 16,00 | 1 | 3.396 |
| 18/2/2025 | 15,40 | 15,40 | +10,00% | 15,40 | 15,40 | 15,40 | 13,75 | 15,40 | 2 | 7.700 |
| 13/2/2025 | 14,00 | 14,00 | -0,07% | 14,00 | 14,00 | 14,00 | 13,51 | 18,00 | 1 | 1.400 |
| 12/2/2025 | 15,86 | 14,01 | -10,82% | 14,01 | 15,86 | 14,35 | 14,00 | 15,71 | 4 | 35.890 |
| 11/2/2025 | 15,71 | 15,71 | +2,01% | 15,71 | 15,71 | 15,71 | 15,71 | 15,86 | 2 | 25.136 |
| 10/2/2025 | 15,71 | 15,40 | -1,47% | 15,40 | 15,71 | 15,50 | 15,40 | 17,99 | 3 | 9.302 |
| 6/2/2025 | 15,71 | 15,63 | -0,51% | 15,63 | 15,71 | 15,69 | 15,63 | 17,99 | 5 | 32.959 |
| 5/2/2025 | 17,00 | 15,71 | -1,75% | 15,50 | 17,00 | 15,77 | 13,50 | 17,99 | 5 | 20.510 |
| 4/2/2025 | 13,71 | 15,99 | +0,63% | 13,70 | 15,99 | 14,39 | 14,65 | 17,00 | 12 | 260.477 |
| 3/2/2025 | 15,89 | 15,89 | +0,63% | 15,89 | 15,89 | 15,89 | 14,11 | 15,89 | 3 | 6.356 |
| 31/1/2025 | 13,90 | 15,79 | +15,42% | 13,90 | 15,79 | 15,28 | 13,70 | 15,59 | 7 | 102.419 |
| 29/1/2025 | 13,68 | 13,68 | -0,15% | 13,68 | 13,68 | 13,68 | 13,68 | 15,88 | 1 | 58.824 |
| 28/1/2025 | 13,70 | 13,70 | -11,61% | 13,70 | 13,70 | 13,70 | 13,00 | 13,70 | 2 | 6.850 |
| 27/1/2025 | 15,50 | 15,50 | -2,39% | 15,50 | 15,50 | 15,50 | 13,70 | 15,88 | 3 | 34.100 |
| 24/1/2025 | 14,00 | 15,88 | +13,43% | 14,00 | 15,88 | 14,62 | 14,00 | 15,88 | 2 | 4.388 |
| 23/1/2025 | 14,00 | 14,00 | +3,70% | 14,00 | 14,00 | 14,00 | 13,60 | 15,88 | 1 | 1.400 |
| 22/1/2025 | 13,50 | 13,50 | -10,00% | 13,50 | 13,50 | 13,50 | 13,50 | 14,00 | 1 | 2.700 |
| 21/1/2025 | 14,00 | 15,00 | +7,14% | 14,00 | 15,00 | 14,76 | 14,00 | 15,89 | 5 | 19.200 |
| 20/1/2025 | 14,00 | 14,00 | -9,27% | 14,00 | 14,00 | 14,00 | 14,00 | 15,90 | 1 | 2.800 |
| 16/1/2025 | 15,43 | 15,43 | +11,81% | 15,43 | 15,43 | 15,43 | 13,75 | 15,44 | 2 | 77.150 |
| 15/1/2025 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 13,00 | 15,44 | 3 | 27.600 |
| 14/1/2025 | 13,25 | 13,80 | +4,15% | 13,25 | 13,80 | 13,49 | 13,80 | 15,44 | 9 | 129.510 |
| 13/1/2025 | 13,25 | 13,25 | -5,36% | 13,25 | 13,25 | 13,25 | 12,39 | 13,25 | 2 | 5.300 |
| 10/1/2025 | 14,00 | 14,00 | +12,99% | 14,00 | 14,00 | 14,00 | 9,00 | 18,85 | 1 | 1.400 |
| 8/1/2025 | 12,39 | 12,39 | -16,28% | 12,39 | 12,39 | 12,39 | 12,39 | 18,85 | 1 | 1.239 |
| 6/1/2025 | 12,40 | 12,40 | -5,85% | 12,40 | 12,40 | 12,40 | 12,39 | 18,85 | 1 | 24.800 |
| 2/1/2025 | 13,17 | 13,17 | +7,95% | 13,17 | 13,17 | 13,17 | 13,17 | 13,50 | 1 | 1.317 |
| 26/12/2024 | 12,20 | 12,20 | -2,01% | 12,20 | 12,20 | 12,20 | 12,40 | 13,10 | 1 | 1.220 |
| 20/12/2024 | 12,45 | 12,45 | -15,88% | 12,45 | 12,45 | 12,45 | 12,39 | 16,00 | 1 | 6.225 |
| 19/12/2024 | 14,40 | 14,80 | +8,03% | 14,40 | 15,49 | 14,98 | 13,30 | 14,80 | 11 | 58.450 |
| 17/12/2024 | 12,84 | 13,70 | +8,56% | 12,72 | 13,70 | 13,30 | 13,59 | 14,40 | 6 | 43.914 |
| 16/12/2024 | 13,30 | 12,62 | -5,96% | 12,62 | 13,59 | 13,05 | 12,53 | 13,00 | 17 | 99.240 |
| 13/12/2024 | 13,69 | 13,42 | -0,59% | 13,42 | 13,69 | 13,62 | 13,30 | 13,42 | 2 | 5.449 |
| 12/12/2024 | 13,50 | 13,50 | +3,85% | 13,50 | 13,50 | 13,50 | 13,50 | 13,70 | 6 | 43.200 |
| 11/12/2024 | 13,00 | 13,00 | -5,04% | 13,00 | 13,00 | 13,00 | 13,02 | 13,70 | 1 | 2.600 |
| 9/12/2024 | 13,69 | 13,69 | +6,79% | 13,69 | 13,69 | 13,69 | 12,85 | 13,70 | 2 | 21.904 |
| 6/12/2024 | 12,90 | 12,82 | +0,08% | 12,82 | 12,90 | 12,83 | 12,85 | 13,70 | 2 | 8.982 |
| 3/12/2024 | 14,80 | 12,81 | -1,46% | 12,81 | 14,80 | 12,90 | 12,81 | 13,70 | 2 | 27.100 |
| 2/12/2024 | 14,60 | 13,00 | +0,78% | 13,00 | 14,60 | 13,10 | 12,80 | 14,80 | 2 | 20.960 |
| 29/11/2024 | 14,27 | 12,90 | -8,96% | 12,90 | 14,49 | 14,05 | 12,80 | 14,60 | 12 | 40.773 |
| 28/11/2024 | 14,17 | 14,17 | +1,21% | 14,17 | 14,17 | 14,17 | 13,01 | 14,27 | 2 | 15.587 |
| 27/11/2024 | 13,20 | 14,00 | +6,87% | 13,20 | 14,00 | 13,60 | 12,89 | 14,15 | 5 | 6.800 |
| 26/11/2024 | 12,90 | 13,10 | +5,99% | 12,90 | 13,10 | 13,00 | 12,26 | 13,20 | 2 | 2.600 |
| 25/11/2024 | 12,87 | 12,36 | +0,49% | 12,23 | 12,88 | 12,75 | 12,36 | 12,90 | 8 | 48.464 |
| 22/11/2024 | 12,50 | 12,30 | +2,24% | 12,00 | 12,50 | 12,13 | 12,20 | 12,90 | 12 | 23.062 |
| 21/11/2024 | 12,96 | 12,03 | -9,48% | 12,03 | 12,96 | 12,48 | 12,50 | 13,10 | 16 | 53.699 |
| 19/11/2024 | 13,00 | 13,29 | +0,99% | 13,00 | 13,29 | 13,05 | 12,96 | 13,30 | 3 | 6.529 |
| 18/11/2024 | 13,16 | 13,16 | +2,65% | 13,16 | 13,16 | 13,16 | 13,00 | 13,30 | 2 | 39.480 |
| 14/11/2024 | 13,00 | 12,82 | -0,16% | 12,82 | 13,00 | 12,94 | 13,00 | 13,30 | 2 | 3.882 |
| 13/11/2024 | 12,85 | 12,84 | -0,47% | 12,84 | 12,85 | 12,84 | 12,82 | 13,30 | 2 | 5.137 |
| 12/11/2024 | 12,90 | 12,90 | -8,45% | 12,81 | 12,90 | 12,86 | 12,81 | 12,90 | 5 | 9.003 |
| 11/11/2024 | 14,09 | 14,09 | +5,15% | 14,09 | 14,09 | 14,09 | 13,00 | 14,17 | 1 | 1.409 |
| 8/11/2024 | 13,50 | 13,40 | 0,00% | 13,40 | 14,00 | 13,60 | 12,90 | 14,09 | 4 | 8.160 |
| 7/11/2024 | 12,80 | 13,40 | -2,19% | 12,76 | 13,49 | 13,17 | 12,75 | 13,50 | 6 | 64.535 |
| 4/11/2024 | 13,70 | 13,70 | +1,48% | 13,70 | 13,70 | 13,70 | 12,80 | 13,90 | 1 | 1.370 |
| 1/11/2024 | 13,29 | 13,50 | +4,57% | 12,74 | 13,50 | 12,76 | 12,71 | 13,39 | 6 | 131.470 |
| 31/10/2024 | 12,90 | 12,91 | +0,08% | 12,90 | 12,91 | 12,90 | 12,80 | 13,29 | 3 | 20.655 |
| 30/10/2024 | 12,93 | 12,90 | -2,27% | 12,90 | 12,93 | 12,90 | 13,00 | 13,29 | 3 | 10.323 |
| 29/10/2024 | 12,91 | 13,20 | +5,52% | 12,91 | 13,49 | 13,38 | 12,90 | 13,29 | 4 | 26.777 |
| 28/10/2024 | 12,51 | 12,51 | -1,88% | 12,51 | 12,51 | 12,51 | 12,91 | 13,49 | 1 | 1.251 |