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.
CEAB3F - CEA MODAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,34 | 10,79 | -5,76% | 10,73 | 11,34 | 10,90 | 10,79 | 10,93 | 923 | 13.070.473 |
| 2/6/2026 | 11,35 | 11,45 | +1,33% | 11,30 | 11,58 | 11,46 | 11,45 | 11,49 | 626 | 8.104.741 |
| 1/6/2026 | 11,67 | 11,30 | -2,16% | 11,30 | 11,84 | 11,42 | 11,30 | 11,36 | 3.052 | 12.440.708 |
| 29/5/2026 | 11,44 | 11,55 | +1,85% | 11,22 | 11,55 | 11,43 | 11,52 | 11,55 | 540 | 7.618.811 |
| 28/5/2026 | 11,35 | 11,34 | -0,44% | 11,23 | 11,63 | 11,42 | 11,34 | 11,45 | 369 | 6.956.712 |
| 27/5/2026 | 11,50 | 11,39 | +1,15% | 11,31 | 11,66 | 11,41 | 11,34 | 11,39 | 488 | 7.811.980 |
| 26/5/2026 | 11,94 | 11,26 | -5,93% | 11,26 | 11,94 | 11,41 | 11,26 | 11,33 | 1.047 | 10.521.442 |
| 25/5/2026 | 11,26 | 11,97 | +5,93% | 11,26 | 11,97 | 11,68 | 11,97 | 11,98 | 757 | 13.241.050 |
| 22/5/2026 | 11,11 | 11,30 | +0,53% | 11,05 | 11,50 | 11,31 | 11,25 | 11,30 | 516 | 7.490.772 |
| 21/5/2026 | 11,14 | 11,24 | +0,45% | 10,81 | 11,31 | 11,08 | 11,14 | 11,24 | 349 | 6.512.816 |
| 20/5/2026 | 10,57 | 11,19 | +6,37% | 10,57 | 11,29 | 11,01 | 11,08 | 11,19 | 840 | 12.108.336 |
| 19/5/2026 | 11,05 | 10,52 | -5,57% | 10,47 | 11,05 | 10,71 | 10,47 | 10,52 | 1.049 | 11.493.674 |
| 18/5/2026 | 10,97 | 11,14 | +2,48% | 10,87 | 11,24 | 11,03 | 11,04 | 11,14 | 562 | 10.139.638 |
| 15/5/2026 | 10,83 | 10,87 | -1,09% | 10,65 | 11,08 | 10,89 | 10,87 | 11,05 | 623 | 8.286.757 |
| 14/5/2026 | 10,55 | 10,99 | +5,17% | 10,46 | 11,10 | 10,91 | 10,99 | 11,10 | 776 | 15.717.154 |
| 13/5/2026 | 10,90 | 10,45 | -5,09% | 10,29 | 11,18 | 10,67 | 10,44 | 10,45 | 1.382 | 21.953.814 |
| 12/5/2026 | 11,28 | 11,01 | -2,65% | 10,86 | 11,36 | 11,06 | 11,00 | 11,01 | 1.155 | 16.038.795 |
| 11/5/2026 | 12,19 | 11,31 | -8,12% | 11,31 | 12,19 | 11,59 | 11,31 | 11,48 | 1.303 | 18.130.986 |
| 8/5/2026 | 12,27 | 12,31 | +1,32% | 12,01 | 12,44 | 12,23 | 12,27 | 12,31 | 747 | 9.695.332 |
| 7/5/2026 | 12,41 | 12,15 | -0,65% | 11,86 | 12,49 | 12,17 | 12,02 | 12,15 | 983 | 13.554.043 |
| 6/5/2026 | 11,71 | 12,23 | +6,53% | 11,71 | 13,02 | 12,55 | 12,16 | 12,32 | 2.730 | 50.216.826 |
| 5/5/2026 | 11,26 | 11,48 | +3,24% | 11,15 | 11,48 | 11,32 | 11,35 | 11,48 | 589 | 9.435.997 |
| 4/5/2026 | 11,31 | 11,12 | -0,89% | 11,10 | 11,46 | 11,23 | 11,12 | 11,17 | 1.481 | 16.838.448 |
| 30/4/2026 | 11,19 | 11,22 | +1,45% | 11,11 | 11,45 | 11,25 | 11,22 | 11,37 | 933 | 13.107.055 |
| 29/4/2026 | 11,29 | 11,06 | -2,98% | 10,89 | 11,29 | 11,02 | 10,98 | 11,06 | 1.065 | 14.086.987 |
| 28/4/2026 | 11,16 | 11,40 | +1,33% | 10,92 | 11,40 | 11,17 | 11,32 | 11,48 | 634 | 10.367.780 |
| 27/4/2026 | 11,59 | 11,25 | -3,43% | 11,14 | 11,70 | 11,31 | 11,25 | 11,26 | 1.139 | 14.904.771 |
| 24/4/2026 | 11,82 | 11,65 | -1,10% | 11,41 | 11,84 | 11,58 | 11,49 | 11,65 | 995 | 17.364.287 |
| 23/4/2026 | 12,46 | 11,78 | -5,38% | 11,70 | 12,56 | 12,05 | 11,78 | 11,84 | 983 | 17.665.895 |
| 22/4/2026 | 12,93 | 12,45 | -3,86% | 12,40 | 12,96 | 12,60 | 12,45 | 12,53 | 928 | 16.396.610 |
| 20/4/2026 | 13,21 | 12,95 | -2,56% | 12,90 | 13,26 | 13,03 | 12,95 | 13,05 | 783 | 14.243.476 |
| 17/4/2026 | 13,08 | 13,29 | +1,45% | 13,08 | 13,80 | 13,52 | 13,29 | 13,35 | 967 | 15.908.877 |
| 16/4/2026 | 13,25 | 13,10 | -1,06% | 12,97 | 13,48 | 13,19 | 13,01 | 13,10 | 629 | 11.601.694 |
| 15/4/2026 | 13,21 | 13,24 | +0,61% | 12,74 | 13,24 | 13,00 | 13,10 | 13,24 | 905 | 14.377.809 |
| 14/4/2026 | 13,47 | 13,16 | -1,57% | 13,00 | 13,74 | 13,27 | 13,14 | 13,16 | 1.068 | 17.229.961 |
| 13/4/2026 | 13,53 | 13,37 | -1,04% | 13,12 | 13,65 | 13,37 | 13,37 | 13,44 | 1.128 | 21.040.637 |
| 10/4/2026 | 13,40 | 13,51 | +1,43% | 13,21 | 13,81 | 13,53 | 13,51 | 13,61 | 1.178 | 22.581.376 |
| 9/4/2026 | 12,62 | 13,32 | +4,31% | 12,57 | 13,39 | 13,12 | 13,29 | 13,32 | 1.210 | 23.061.701 |
| 8/4/2026 | 12,22 | 12,77 | +8,04% | 12,00 | 12,87 | 12,66 | 12,60 | 12,77 | 1.354 | 22.951.152 |
| 7/4/2026 | 11,94 | 11,82 | -1,50% | 11,47 | 12,03 | 11,65 | 11,82 | 11,85 | 1.246 | 14.115.338 |
| 6/4/2026 | 12,09 | 12,00 | +0,50% | 11,73 | 12,20 | 11,97 | 11,95 | 12,00 | 781 | 15.221.136 |
| 2/4/2026 | 12,06 | 11,94 | -2,21% | 11,56 | 12,54 | 11,97 | 11,94 | 12,11 | 886 | 12.989.614 |
| 1/4/2026 | 12,12 | 12,21 | +1,41% | 11,95 | 12,46 | 12,22 | 12,13 | 12,21 | 2.231 | 20.492.018 |
| 31/3/2026 | 11,61 | 12,04 | +4,79% | 11,61 | 12,17 | 11,94 | 12,04 | 12,12 | 731 | 10.055.561 |
| 30/3/2026 | 12,06 | 11,49 | -4,25% | 11,40 | 12,25 | 11,76 | 11,49 | 11,53 | 873 | 14.767.357 |
| 27/3/2026 | 12,16 | 12,00 | -0,74% | 11,68 | 12,42 | 12,04 | 11,93 | 12,00 | 754 | 11.198.021 |
| 26/3/2026 | 12,21 | 12,09 | -3,28% | 12,04 | 12,41 | 12,19 | 12,09 | 12,22 | 698 | 9.031.203 |
| 25/3/2026 | 12,06 | 12,50 | +4,69% | 12,06 | 12,62 | 12,44 | 12,50 | 12,52 | 950 | 16.042.927 |
| 24/3/2026 | 11,81 | 11,94 | +0,93% | 11,52 | 12,07 | 11,84 | 11,90 | 11,94 | 658 | 9.695.624 |
| 23/3/2026 | 11,23 | 11,83 | +7,35% | 11,23 | 11,99 | 11,80 | 11,83 | 11,93 | 677 | 13.146.474 |
| 20/3/2026 | 11,33 | 11,02 | -2,48% | 11,01 | 11,34 | 11,15 | 11,02 | 11,16 | 480 | 10.283.018 |
| 19/3/2026 | 11,12 | 11,30 | -0,53% | 10,76 | 11,55 | 11,10 | 11,30 | 11,37 | 1.273 | 15.110.531 |
| 18/3/2026 | 11,57 | 11,36 | -2,15% | 11,25 | 11,68 | 11,41 | 11,30 | 11,36 | 819 | 13.539.272 |
| 17/3/2026 | 11,53 | 11,61 | +0,61% | 11,42 | 11,85 | 11,64 | 11,55 | 11,61 | 916 | 13.375.258 |
| 16/3/2026 | 11,21 | 11,54 | +3,87% | 11,21 | 11,74 | 11,51 | 11,53 | 11,54 | 650 | 14.683.225 |
| 13/3/2026 | 11,41 | 11,11 | -2,11% | 10,97 | 11,65 | 11,26 | 11,10 | 11,11 | 826 | 13.894.441 |
| 12/3/2026 | 11,99 | 11,35 | -6,51% | 11,34 | 12,04 | 11,49 | 11,35 | 11,44 | 1.134 | 17.989.262 |
| 11/3/2026 | 11,98 | 12,14 | +1,00% | 11,71 | 12,28 | 12,02 | 11,98 | 12,14 | 612 | 11.003.141 |
| 10/3/2026 | 11,47 | 12,02 | +5,25% | 11,29 | 12,40 | 11,98 | 12,00 | 12,13 | 1.359 | 18.816.689 |
| 9/3/2026 | 11,75 | 11,42 | -3,38% | 11,16 | 11,80 | 11,40 | 11,37 | 11,49 | 1.509 | 39.110.527 |
| 6/3/2026 | 11,90 | 11,82 | -0,08% | 11,64 | 12,07 | 11,82 | 11,77 | 11,81 | 896 | 14.048.603 |
| 5/3/2026 | 12,12 | 11,83 | -2,79% | 11,69 | 12,28 | 11,93 | 11,82 | 11,90 | 978 | 16.224.319 |
| 4/3/2026 | 12,16 | 12,17 | +0,41% | 12,10 | 12,68 | 12,29 | 12,13 | 12,18 | 679 | 15.317.848 |
| 3/3/2026 | 12,58 | 12,12 | -5,02% | 11,69 | 12,63 | 11,97 | 11,99 | 12,12 | 2.017 | 33.195.102 |
| 2/3/2026 | 12,79 | 12,76 | -1,09% | 12,44 | 12,95 | 12,66 | 12,75 | 12,78 | 1.278 | 22.917.381 |
| 27/2/2026 | 13,34 | 12,90 | -3,23% | 12,83 | 13,34 | 13,01 | 12,90 | 12,93 | 772 | 15.372.967 |
| 26/2/2026 | 12,84 | 13,33 | +4,88% | 12,84 | 13,52 | 13,29 | 13,20 | 13,33 | 1.450 | 22.354.067 |
| 25/2/2026 | 12,78 | 12,71 | +0,63% | 12,36 | 13,44 | 12,90 | 12,68 | 12,74 | 1.895 | 33.613.053 |
| 24/2/2026 | 12,99 | 12,63 | -1,86% | 12,40 | 13,01 | 12,65 | 12,63 | 12,67 | 1.074 | 19.387.981 |
| 23/2/2026 | 13,05 | 12,87 | -1,15% | 12,76 | 13,06 | 12,88 | 12,86 | 13,00 | 1.040 | 18.927.643 |
| 20/2/2026 | 13,29 | 13,02 | -1,66% | 12,58 | 13,29 | 12,93 | 12,98 | 13,07 | 1.283 | 24.545.070 |
| 19/2/2026 | 12,98 | 13,24 | +2,24% | 12,90 | 13,30 | 13,14 | 13,18 | 13,29 | 1.033 | 15.816.442 |
| 18/2/2026 | 12,90 | 12,95 | +1,57% | 12,86 | 13,19 | 12,96 | 12,94 | 12,96 | 461 | 10.327.102 |
| 13/2/2026 | 12,62 | 12,75 | -1,77% | 12,23 | 12,81 | 12,56 | 12,75 | 12,81 | 827 | 13.395.245 |
| 11/2/2026 | 12,64 | 12,98 | +3,84% | 12,64 | 13,21 | 13,03 | 12,97 | 12,98 | 1.393 | 22.897.419 |
| 10/2/2026 | 12,98 | 12,50 | -2,72% | 12,50 | 13,08 | 12,82 | 12,50 | 12,54 | 1.266 | 16.866.726 |
| 9/2/2026 | 13,05 | 12,85 | -1,15% | 12,81 | 13,19 | 12,97 | 12,85 | 12,98 | 1.426 | 21.834.171 |
| 6/2/2026 | 12,72 | 13,00 | +3,26% | 12,66 | 13,33 | 12,97 | 13,00 | 13,06 | 1.394 | 23.483.300 |
| 5/2/2026 | 12,47 | 12,59 | +0,32% | 12,47 | 13,04 | 12,88 | 12,59 | 12,65 | 1.538 | 22.292.299 |
| 4/2/2026 | 12,50 | 12,55 | +0,80% | 12,19 | 12,83 | 12,52 | 12,41 | 12,55 | 1.335 | 19.735.153 |
| 3/2/2026 | 12,64 | 12,45 | -0,48% | 12,45 | 13,09 | 12,77 | 12,45 | 12,59 | 1.397 | 26.766.865 |
| 2/2/2026 | 11,97 | 12,51 | +5,57% | 11,90 | 12,51 | 12,25 | 12,39 | 12,51 | 1.909 | 25.298.835 |
| 30/1/2026 | 12,01 | 11,85 | -2,39% | 11,75 | 12,37 | 11,97 | 11,84 | 11,85 | 949 | 15.456.708 |
| 29/1/2026 | 12,63 | 12,14 | -2,57% | 11,88 | 12,74 | 12,19 | 12,14 | 12,18 | 2.055 | 28.056.611 |
| 28/1/2026 | 11,54 | 12,46 | +7,51% | 11,54 | 12,67 | 12,36 | 12,45 | 12,60 | 1.632 | 32.784.666 |
| 27/1/2026 | 11,40 | 11,59 | +3,30% | 11,35 | 11,69 | 11,54 | 11,44 | 11,59 | 1.269 | 17.262.839 |
| 26/1/2026 | 11,47 | 11,22 | -2,01% | 11,11 | 11,50 | 11,27 | 11,22 | 11,29 | 792 | 13.359.564 |
| 23/1/2026 | 11,27 | 11,45 | +2,69% | 11,10 | 11,75 | 11,47 | 11,40 | 11,45 | 1.152 | 19.836.482 |
| 22/1/2026 | 10,92 | 11,15 | +1,73% | 10,88 | 11,55 | 11,26 | 11,05 | 11,15 | 1.371 | 22.666.973 |
| 21/1/2026 | 10,20 | 10,96 | +9,27% | 10,12 | 10,98 | 10,71 | 10,88 | 10,96 | 1.785 | 21.633.032 |
| 20/1/2026 | 9,68 | 10,03 | +4,92% | 9,53 | 10,26 | 10,05 | 10,03 | 10,12 | 1.020 | 16.564.277 |
| 19/1/2026 | 9,52 | 9,56 | -0,21% | 9,45 | 9,70 | 9,57 | 9,56 | 9,60 | 737 | 10.547.195 |
| 16/1/2026 | 10,00 | 9,58 | -3,52% | 9,45 | 10,04 | 9,61 | 9,55 | 9,58 | 2.049 | 23.914.250 |
| 15/1/2026 | 10,53 | 9,93 | -6,05% | 9,93 | 10,57 | 10,13 | 9,93 | 10,04 | 1.948 | 24.280.613 |
| 14/1/2026 | 10,45 | 10,57 | +2,13% | 10,35 | 10,73 | 10,55 | 10,51 | 10,57 | 745 | 12.944.476 |
| 13/1/2026 | 10,55 | 10,35 | -3,00% | 10,28 | 10,59 | 10,39 | 10,34 | 10,35 | 781 | 11.519.934 |
| 12/1/2026 | 10,82 | 10,67 | -1,84% | 10,44 | 10,82 | 10,59 | 10,58 | 10,67 | 1.000 | 13.652.591 |
| 9/1/2026 | 10,63 | 10,87 | +1,68% | 10,63 | 10,99 | 10,85 | 10,70 | 10,87 | 932 | 14.184.268 |
| 8/1/2026 | 10,53 | 10,69 | +1,52% | 10,37 | 10,69 | 10,58 | 10,65 | 10,69 | 924 | 15.467.137 |
| 7/1/2026 | 10,69 | 10,53 | -1,59% | 10,12 | 10,80 | 10,37 | 10,45 | 10,53 | 1.633 | 24.042.381 |
| 6/1/2026 | 10,54 | 10,70 | +2,39% | 10,31 | 10,79 | 10,56 | 10,60 | 10,70 | 2.070 | 32.937.170 |
| 5/1/2026 | 12,45 | 10,45 | -16,67% | 10,35 | 12,85 | 11,30 | 10,45 | 10,49 | 3.845 | 48.555.318 |
| 2/1/2026 | 12,77 | 12,54 | -2,64% | 12,43 | 12,91 | 12,56 | 12,50 | 12,55 | 810 | 17.617.366 |
| 30/12/2025 | 12,61 | 12,88 | +3,70% | 12,51 | 12,98 | 12,83 | 12,84 | 12,88 | 542 | 10.574.423 |
| 29/12/2025 | 12,66 | 12,42 | -2,13% | 12,42 | 12,71 | 12,53 | 12,42 | 12,50 | 706 | 10.361.075 |
| 26/12/2025 | 12,71 | 12,69 | -3,50% | 12,54 | 12,78 | 12,64 | 12,62 | 12,69 | 773 | 15.390.690 |
| 23/12/2025 | 12,40 | 13,15 | +5,45% | 12,40 | 13,25 | 12,86 | 13,15 | 13,19 | 990 | 19.987.318 |
| 22/12/2025 | 12,90 | 12,47 | -3,26% | 12,34 | 12,90 | 12,51 | 12,37 | 12,47 | 861 | 15.748.693 |
| 19/12/2025 | 13,02 | 12,89 | +0,55% | 12,75 | 13,12 | 12,93 | 12,75 | 12,89 | 737 | 14.758.730 |
| 18/12/2025 | 12,95 | 12,82 | -0,16% | 12,68 | 12,98 | 12,80 | 12,82 | 12,92 | 980 | 14.780.970 |
| 17/12/2025 | 13,46 | 12,84 | -2,80% | 12,65 | 13,46 | 12,84 | 12,84 | 12,94 | 1.098 | 18.343.505 |
| 16/12/2025 | 13,80 | 13,21 | -5,58% | 13,05 | 13,80 | 13,27 | 13,14 | 13,21 | 1.858 | 25.138.302 |
| 15/12/2025 | 13,56 | 13,99 | +3,71% | 13,56 | 14,19 | 13,91 | 13,76 | 13,99 | 916 | 17.985.916 |
| 12/12/2025 | 13,51 | 13,49 | +1,05% | 13,40 | 13,93 | 13,59 | 13,45 | 13,49 | 1.248 | 15.458.778 |
| 11/12/2025 | 13,50 | 13,35 | -1,55% | 13,32 | 13,70 | 13,51 | 13,35 | 13,45 | 921 | 18.542.083 |
| 10/12/2025 | 14,12 | 13,56 | -2,45% | 13,47 | 14,27 | 13,75 | 13,55 | 13,61 | 1.135 | 23.502.855 |
| 9/12/2025 | 14,05 | 13,90 | -1,70% | 13,32 | 14,20 | 13,87 | 13,90 | 13,98 | 1.120 | 24.788.589 |
| 8/12/2025 | 14,80 | 14,14 | -0,49% | 13,84 | 14,85 | 14,16 | 14,01 | 14,14 | 1.353 | 29.167.787 |
| 5/12/2025 | 15,54 | 14,21 | -9,03% | 14,10 | 15,54 | 14,89 | 14,20 | 14,23 | 2.716 | 73.453.353 |
| 4/12/2025 | 17,13 | 15,62 | -8,44% | 15,62 | 17,40 | 16,82 | 15,61 | 15,62 | 847 | 21.794.581 |
| 3/12/2025 | 17,44 | 17,06 | -1,44% | 16,81 | 17,50 | 17,11 | 17,00 | 17,06 | 812 | 19.849.056 |
| 2/12/2025 | 17,01 | 17,31 | +0,23% | 17,00 | 17,75 | 17,44 | 17,18 | 17,31 | 667 | 18.862.403 |
| 1/12/2025 | 18,00 | 17,27 | -4,27% | 16,92 | 18,00 | 17,39 | 17,20 | 17,27 | 1.038 | 21.997.349 |
| 28/11/2025 | 18,57 | 18,04 | -3,63% | 17,66 | 18,73 | 17,97 | 17,93 | 18,04 | 916 | 20.642.386 |
| 27/11/2025 | 18,50 | 18,72 | +2,86% | 18,41 | 18,72 | 18,58 | 18,53 | 18,72 | 671 | 13.848.229 |
| 26/11/2025 | 18,22 | 18,20 | -0,55% | 18,07 | 18,64 | 18,35 | 18,20 | 18,47 | 816 | 18.130.760 |
| 25/11/2025 | 17,59 | 18,30 | +4,51% | 17,59 | 18,31 | 18,01 | 18,07 | 18,30 | 971 | 17.639.830 |
| 24/11/2025 | 17,09 | 17,51 | +2,52% | 16,88 | 17,69 | 17,47 | 17,44 | 17,51 | 630 | 13.172.136 |
| 21/11/2025 | 16,89 | 17,08 | +1,01% | 16,62 | 17,28 | 16,93 | 17,08 | 17,10 | 393 | 10.203.416 |
| 19/11/2025 | 17,06 | 16,91 | -0,94% | 16,91 | 17,24 | 17,05 | 16,91 | 17,10 | 410 | 8.946.980 |
| 18/11/2025 | 16,88 | 17,07 | +0,41% | 16,60 | 17,41 | 17,15 | 17,07 | 17,20 | 357 | 9.895.247 |
| 17/11/2025 | 17,43 | 17,00 | -2,35% | 16,99 | 17,50 | 17,17 | 17,00 | 17,05 | 493 | 12.735.968 |
| 14/11/2025 | 17,15 | 17,41 | +1,40% | 16,98 | 17,94 | 17,61 | 17,41 | 17,69 | 764 | 16.510.468 |
| 13/11/2025 | 17,46 | 17,17 | -1,32% | 16,81 | 17,56 | 17,07 | 16,88 | 17,17 | 598 | 15.679.460 |
| 12/11/2025 | 17,88 | 17,40 | -4,40% | 17,35 | 18,21 | 17,66 | 17,39 | 17,40 | 865 | 16.462.755 |
| 11/11/2025 | 16,81 | 18,20 | +7,82% | 16,76 | 18,20 | 17,74 | 18,08 | 18,20 | 1.275 | 27.135.740 |
| 10/11/2025 | 16,84 | 16,88 | +1,20% | 16,42 | 16,94 | 16,66 | 16,75 | 16,88 | 527 | 10.483.249 |
| 7/11/2025 | 16,38 | 16,68 | +0,48% | 16,30 | 17,22 | 16,84 | 16,57 | 16,68 | 587 | 15.831.123 |
| 6/11/2025 | 17,34 | 16,60 | -3,21% | 16,41 | 17,45 | 16,78 | 16,50 | 16,60 | 892 | 18.304.245 |
| 5/11/2025 | 16,43 | 17,15 | +7,39% | 16,02 | 17,55 | 17,09 | 17,15 | 17,46 | 1.673 | 35.008.214 |
| 4/11/2025 | 15,82 | 15,97 | -0,06% | 15,73 | 16,15 | 15,92 | 15,90 | 15,97 | 549 | 11.153.783 |
| 3/11/2025 | 16,25 | 15,98 | -1,42% | 15,75 | 16,44 | 15,96 | 15,94 | 15,98 | 1.415 | 19.819.764 |
| 31/10/2025 | 16,56 | 16,21 | -2,64% | 16,00 | 16,74 | 16,21 | 16,21 | 16,28 | 780 | 13.652.747 |
| 30/10/2025 | 16,41 | 16,65 | -0,60% | 16,34 | 16,87 | 16,68 | 16,56 | 16,65 | 1.184 | 13.425.030 |
| 29/10/2025 | 16,33 | 16,75 | +3,08% | 16,32 | 16,75 | 16,59 | 16,69 | 16,75 | 404 | 12.099.578 |
| 28/10/2025 | 16,89 | 16,25 | -3,10% | 15,85 | 16,89 | 16,26 | 16,24 | 16,32 | 1.015 | 18.073.125 |
| 27/10/2025 | 16,78 | 16,77 | +0,54% | 16,57 | 17,07 | 16,83 | 16,77 | 16,80 | 521 | 12.443.882 |
| 24/10/2025 | 16,78 | 16,68 | -0,71% | 16,56 | 17,06 | 16,74 | 16,56 | 16,68 | 384 | 9.414.724 |
| 23/10/2025 | 16,59 | 16,80 | +0,30% | 16,59 | 17,06 | 16,82 | 16,60 | 16,80 | 421 | 10.888.531 |
| 22/10/2025 | 17,15 | 16,75 | -1,47% | 16,58 | 17,21 | 16,77 | 16,75 | 16,77 | 538 | 11.909.693 |
| 21/10/2025 | 17,09 | 17,00 | -1,62% | 16,70 | 17,18 | 17,00 | 16,90 | 17,00 | 543 | 10.839.464 |
| 20/10/2025 | 16,69 | 17,28 | +4,73% | 16,69 | 17,43 | 17,17 | 16,97 | 17,28 | 946 | 20.153.000 |
| 17/10/2025 | 16,24 | 16,50 | +1,66% | 15,86 | 16,84 | 16,58 | 16,50 | 16,75 | 627 | 13.967.127 |
| 16/10/2025 | 16,35 | 16,23 | -0,18% | 16,10 | 16,66 | 16,37 | 16,23 | 16,38 | 590 | 12.878.769 |
| 15/10/2025 | 15,74 | 16,26 | +3,37% | 15,51 | 16,64 | 16,32 | 16,26 | 16,40 | 1.129 | 24.708.071 |
| 14/10/2025 | 15,58 | 15,73 | +1,03% | 15,29 | 15,91 | 15,71 | 15,73 | 15,82 | 767 | 12.434.362 |
| 13/10/2025 | 15,10 | 15,57 | +2,64% | 15,10 | 15,67 | 15,52 | 15,57 | 15,59 | 646 | 11.735.540 |
| 10/10/2025 | 15,31 | 15,17 | -0,72% | 14,85 | 15,43 | 15,11 | 15,07 | 15,17 | 569 | 10.998.933 |
| 9/10/2025 | 15,44 | 15,28 | -0,07% | 15,15 | 15,57 | 15,36 | 15,22 | 15,28 | 799 | 18.891.443 |
| 8/10/2025 | 15,14 | 15,29 | +0,46% | 15,03 | 15,49 | 15,33 | 15,29 | 15,30 | 423 | 11.837.245 |
| 7/10/2025 | 15,38 | 15,22 | -0,78% | 14,73 | 15,39 | 15,01 | 15,08 | 15,22 | 875 | 15.918.035 |
| 6/10/2025 | 15,98 | 15,34 | -3,70% | 15,24 | 15,98 | 15,44 | 15,24 | 15,34 | 953 | 14.230.863 |
| 3/10/2025 | 15,80 | 15,93 | +0,89% | 15,47 | 15,93 | 15,68 | 15,79 | 15,93 | 587 | 12.139.585 |
| 2/10/2025 | 16,24 | 15,79 | -3,25% | 15,67 | 16,69 | 15,99 | 15,70 | 15,79 | 1.038 | 18.870.380 |
| 1/10/2025 | 16,54 | 16,32 | -0,43% | 15,92 | 16,55 | 16,15 | 16,18 | 16,32 | 1.645 | 18.113.214 |
| 30/9/2025 | 16,83 | 16,39 | -2,32% | 16,26 | 17,02 | 16,43 | 16,32 | 16,39 | 794 | 17.706.636 |
| 29/9/2025 | 17,07 | 16,78 | -1,58% | 16,78 | 17,54 | 17,04 | 16,78 | 16,99 | 530 | 11.472.579 |
| 26/9/2025 | 17,00 | 17,05 | -0,23% | 16,81 | 17,35 | 17,14 | 16,76 | 17,05 | 511 | 12.840.104 |
| 25/9/2025 | 17,45 | 17,09 | -3,66% | 16,89 | 17,48 | 17,13 | 16,95 | 17,09 | 962 | 17.897.195 |
| 24/9/2025 | 17,54 | 17,74 | +0,45% | 17,37 | 17,84 | 17,53 | 17,70 | 17,74 | 537 | 12.698.666 |
| 23/9/2025 | 17,29 | 17,66 | +1,73% | 17,29 | 17,77 | 17,54 | 17,49 | 17,66 | 638 | 11.813.166 |
| 22/9/2025 | 17,78 | 17,36 | -1,42% | 17,15 | 17,87 | 17,35 | 17,34 | 17,36 | 647 | 12.835.343 |
| 19/9/2025 | 17,74 | 17,61 | -0,06% | 17,53 | 17,90 | 17,71 | 17,61 | 17,93 | 516 | 12.086.300 |
| 18/9/2025 | 17,96 | 17,62 | -2,38% | 17,53 | 18,04 | 17,77 | 17,62 | 17,73 | 520 | 13.846.410 |
| 17/9/2025 | 18,38 | 18,05 | -0,82% | 17,92 | 18,82 | 18,37 | 17,99 | 18,05 | 816 | 25.069.020 |
| 16/9/2025 | 17,75 | 18,20 | +2,71% | 17,75 | 18,57 | 18,29 | 18,20 | 18,30 | 807 | 21.284.274 |
| 15/9/2025 | 17,54 | 17,72 | +0,97% | 17,54 | 18,14 | 17,90 | 17,62 | 17,87 | 873 | 17.912.849 |
| 12/9/2025 | 17,62 | 17,55 | -1,57% | 17,41 | 18,03 | 17,67 | 17,55 | 17,70 | 2.692 | 21.934.363 |
| 11/9/2025 | 17,48 | 17,83 | +2,89% | 17,48 | 18,25 | 17,99 | 17,83 | 18,00 | 850 | 26.497.830 |
| 10/9/2025 | 16,68 | 17,33 | +3,83% | 16,67 | 17,65 | 17,34 | 17,33 | 17,35 | 849 | 20.770.744 |
| 9/9/2025 | 17,11 | 16,69 | -2,68% | 16,52 | 17,51 | 16,99 | 16,68 | 16,73 | 814 | 17.591.372 |
| 8/9/2025 | 17,39 | 17,15 | +0,06% | 16,74 | 17,39 | 17,05 | 17,15 | 17,25 | 775 | 16.438.941 |
| 5/9/2025 | 17,24 | 17,14 | -0,23% | 17,08 | 17,91 | 17,38 | 17,14 | 17,40 | 2.548 | 22.840.923 |
| 4/9/2025 | 16,82 | 17,18 | +0,88% | 16,82 | 17,21 | 17,07 | 17,10 | 17,18 | 511 | 14.578.811 |
| 3/9/2025 | 16,70 | 17,03 | +2,28% | 16,55 | 17,17 | 16,91 | 16,91 | 17,03 | 1.150 | 16.666.939 |
| 2/9/2025 | 17,21 | 16,65 | -3,92% | 16,60 | 17,21 | 16,76 | 16,65 | 16,75 | 1.247 | 20.685.852 |
| 1/9/2025 | 16,80 | 17,33 | +2,61% | 16,80 | 17,42 | 17,21 | 17,20 | 17,33 | 1.928 | 21.993.379 |
| 29/8/2025 | 16,86 | 16,89 | +0,24% | 16,85 | 17,30 | 17,02 | 16,89 | 17,00 | 1.324 | 21.084.687 |
| 28/8/2025 | 16,56 | 16,85 | +1,51% | 16,56 | 17,25 | 17,00 | 16,85 | 16,94 | 985 | 16.972.268 |
| 27/8/2025 | 16,64 | 16,60 | +0,06% | 16,38 | 16,82 | 16,55 | 16,60 | 16,65 | 609 | 12.201.546 |
| 26/8/2025 | 16,83 | 16,59 | -1,43% | 16,43 | 16,90 | 16,73 | 16,59 | 16,90 | 518 | 12.046.062 |
| 25/8/2025 | 16,41 | 16,83 | +3,00% | 16,27 | 17,04 | 16,74 | 16,76 | 16,83 | 841 | 18.114.235 |
| 22/8/2025 | 15,62 | 16,34 | +4,95% | 15,62 | 16,86 | 16,38 | 16,34 | 16,45 | 809 | 19.009.291 |
| 21/8/2025 | 15,42 | 15,57 | -0,38% | 15,29 | 16,02 | 15,67 | 15,57 | 15,60 | 794 | 21.144.537 |
| 20/8/2025 | 15,69 | 15,63 | +0,64% | 15,38 | 15,97 | 15,58 | 15,50 | 15,63 | 539 | 14.117.338 |
| 19/8/2025 | 15,88 | 15,53 | -2,14% | 15,24 | 15,88 | 15,45 | 15,35 | 15,53 | 664 | 9.926.806 |
| 18/8/2025 | 14,93 | 15,87 | +5,80% | 14,93 | 16,15 | 15,86 | 15,87 | 16,01 | 1.183 | 17.491.782 |
| 15/8/2025 | 15,00 | 15,00 | -1,38% | 14,88 | 15,42 | 15,08 | 15,00 | 15,12 | 536 | 10.049.386 |
| 14/8/2025 | 15,34 | 15,21 | -2,50% | 15,09 | 15,66 | 15,31 | 15,09 | 15,21 | 381 | 10.022.001 |
| 13/8/2025 | 15,81 | 15,60 | -3,17% | 15,00 | 16,11 | 15,37 | 15,60 | 15,67 | 849 | 20.302.460 |
| 12/8/2025 | 16,61 | 16,11 | -3,01% | 15,81 | 17,05 | 16,26 | 16,07 | 16,11 | 1.279 | 25.952.379 |
| 11/8/2025 | 16,55 | 16,61 | +0,06% | 16,38 | 16,90 | 16,62 | 16,45 | 16,61 | 745 | 11.845.002 |
| 8/8/2025 | 17,10 | 16,60 | -3,77% | 16,38 | 17,38 | 16,72 | 16,41 | 16,60 | 821 | 18.660.047 |
| 7/8/2025 | 18,69 | 17,25 | -7,56% | 17,15 | 18,69 | 17,59 | 17,20 | 17,25 | 1.343 | 31.479.985 |
| 6/8/2025 | 17,37 | 18,66 | +7,00% | 17,36 | 18,75 | 18,37 | 18,66 | 18,69 | 904 | 28.053.838 |
| 5/8/2025 | 17,45 | 17,44 | -0,17% | 17,00 | 17,74 | 17,39 | 17,44 | 17,51 | 764 | 13.091.203 |
| 4/8/2025 | 17,13 | 17,47 | +2,34% | 16,92 | 17,73 | 17,34 | 17,47 | 17,56 | 976 | 20.212.380 |
| 1/8/2025 | 16,47 | 17,07 | +4,72% | 16,47 | 17,33 | 17,02 | 16,89 | 17,07 | 736 | 14.417.576 |
| 31/7/2025 | 16,58 | 16,30 | -2,40% | 15,98 | 16,74 | 16,43 | 16,23 | 16,31 | 480 | 12.259.888 |
| 30/7/2025 | 16,10 | 16,70 | +3,41% | 15,72 | 16,80 | 16,18 | 16,57 | 16,70 | 741 | 15.507.513 |
| 29/7/2025 | 15,50 | 16,15 | +4,80% | 15,50 | 16,28 | 16,06 | 16,04 | 16,15 | 1.098 | 17.144.217 |
| 28/7/2025 | 15,93 | 15,41 | -3,93% | 15,11 | 16,32 | 15,47 | 15,39 | 15,41 | 691 | 16.275.349 |
| 25/7/2025 | 16,57 | 16,04 | -3,26% | 15,81 | 16,95 | 16,19 | 15,96 | 16,04 | 497 | 13.488.228 |
| 24/7/2025 | 17,27 | 16,58 | -4,05% | 16,51 | 17,35 | 16,75 | 16,58 | 16,70 | 434 | 9.189.821 |
| 23/7/2025 | 16,59 | 17,28 | +2,37% | 16,52 | 17,42 | 17,11 | 17,15 | 17,28 | 659 | 15.712.104 |
| 22/7/2025 | 16,80 | 16,88 | +1,14% | 16,76 | 17,32 | 16,94 | 16,80 | 16,88 | 894 | 12.325.465 |
| 21/7/2025 | 16,53 | 16,69 | +0,54% | 16,00 | 17,00 | 16,78 | 16,69 | 16,92 | 769 | 12.316.704 |
| 18/7/2025 | 16,88 | 16,60 | -2,98% | 16,57 | 16,97 | 16,77 | 16,60 | 16,82 | 550 | 14.041.290 |
| 17/7/2025 | 17,11 | 17,11 | -0,41% | 16,82 | 17,22 | 16,99 | 16,97 | 17,11 | 540 | 13.741.126 |
| 16/7/2025 | 17,55 | 17,18 | -3,05% | 16,44 | 17,59 | 16,87 | 17,05 | 17,18 | 880 | 18.858.666 |
| 15/7/2025 | 17,25 | 17,72 | +0,34% | 17,08 | 17,85 | 17,59 | 17,52 | 17,72 | 793 | 15.217.787 |
| 14/7/2025 | 17,00 | 17,66 | -0,95% | 16,52 | 17,66 | 17,14 | 17,37 | 17,66 | 1.028 | 24.945.472 |
| 11/7/2025 | 18,58 | 17,83 | -3,41% | 17,65 | 18,73 | 18,01 | 17,73 | 17,83 | 608 | 17.286.979 |
| 10/7/2025 | 19,18 | 18,46 | -4,60% | 18,31 | 19,18 | 18,57 | 18,45 | 18,46 | 878 | 21.010.647 |
| 9/7/2025 | 19,83 | 19,35 | -2,57% | 19,10 | 20,18 | 19,43 | 19,24 | 19,35 | 561 | 16.893.653 |
| 8/7/2025 | 20,22 | 19,86 | -0,75% | 19,61 | 20,29 | 19,84 | 19,80 | 19,86 | 928 | 19.165.872 |
| 7/7/2025 | 19,74 | 20,01 | -0,40% | 19,72 | 20,19 | 19,95 | 20,01 | 20,20 | 684 | 14.251.724 |
| 4/7/2025 | 20,48 | 20,09 | -2,76% | 19,97 | 20,93 | 20,25 | 19,99 | 20,09 | 2.773 | 22.620.645 |
| 3/7/2025 | 19,70 | 20,66 | +3,87% | 19,68 | 21,28 | 20,67 | 20,66 | 21,04 | 1.332 | 27.357.536 |
| 2/7/2025 | 20,22 | 19,89 | -1,09% | 19,38 | 20,37 | 19,71 | 19,77 | 19,89 | 967 | 21.430.373 |
| 1/7/2025 | 19,79 | 20,11 | +1,98% | 19,76 | 20,38 | 20,11 | 20,10 | 20,11 | 863 | 17.687.382 |
| 30/6/2025 | 19,58 | 19,72 | 0,00% | 19,48 | 20,21 | 19,83 | 19,65 | 19,72 | 875 | 19.487.245 |
| 27/6/2025 | 19,00 | 19,72 | +3,25% | 18,77 | 19,72 | 19,43 | 19,71 | 19,72 | 2.310 | 22.068.621 |
| 26/6/2025 | 18,30 | 19,10 | +4,66% | 18,19 | 19,22 | 18,85 | 18,93 | 19,10 | 874 | 25.586.445 |
| 25/6/2025 | 17,22 | 18,25 | +4,95% | 17,22 | 18,30 | 18,07 | 18,08 | 18,25 | 656 | 18.347.375 |
| 24/6/2025 | 16,85 | 17,39 | +2,66% | 16,85 | 17,80 | 17,45 | 17,39 | 17,65 | 565 | 12.449.928 |
| 23/6/2025 | 16,81 | 16,94 | +0,30% | 16,56 | 17,15 | 16,88 | 16,94 | 17,05 | 857 | 14.849.713 |
| 20/6/2025 | 17,42 | 16,89 | -2,65% | 16,86 | 17,42 | 17,00 | 16,89 | 17,17 | 456 | 9.711.293 |
| 18/6/2025 | 17,04 | 17,35 | +1,28% | 16,90 | 17,66 | 17,42 | 17,35 | 17,50 | 530 | 14.603.256 |
| 17/6/2025 | 16,95 | 17,13 | +0,47% | 16,88 | 17,35 | 17,13 | 17,13 | 17,20 | 417 | 8.980.886 |
| 16/6/2025 | 16,85 | 17,05 | +2,22% | 16,67 | 17,34 | 17,05 | 17,05 | 17,20 | 670 | 11.704.507 |
| 13/6/2025 | 17,39 | 16,68 | -5,66% | 16,66 | 17,39 | 16,89 | 16,68 | 16,81 | 670 | 10.657.898 |
| 12/6/2025 | 17,70 | 17,68 | -0,79% | 17,38 | 18,00 | 17,56 | 17,54 | 17,68 | 687 | 13.464.657 |
| 11/6/2025 | 17,99 | 17,82 | -0,34% | 17,61 | 18,19 | 17,95 | 17,82 | 18,00 | 635 | 17.498.192 |
| 10/6/2025 | 17,40 | 17,88 | +3,47% | 17,40 | 18,14 | 17,89 | 17,88 | 18,02 | 896 | 15.847.182 |
| 9/6/2025 | 17,00 | 17,28 | -0,06% | 16,75 | 17,30 | 17,07 | 17,05 | 17,28 | 715 | 14.660.585 |
| 6/6/2025 | 17,54 | 17,29 | -1,71% | 16,83 | 17,73 | 17,07 | 17,17 | 17,29 | 551 | 14.228.204 |
| 5/6/2025 | 17,92 | 17,59 | -1,07% | 17,46 | 18,10 | 17,72 | 17,51 | 17,59 | 539 | 11.705.942 |
| 4/6/2025 | 17,80 | 17,78 | +0,51% | 17,54 | 18,18 | 17,84 | 17,69 | 17,78 | 627 | 12.376.725 |