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.
CYRE3 - CYRELA REALT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 22,00 | 20,86 | -6,67% | 20,65 | 22,00 | 21,15 | 20,83 | 20,86 | 22.218 | 20.945.986.700 |
| 2/6/2026 | 22,49 | 22,35 | -0,13% | 22,34 | 22,85 | 22,55 | 22,35 | 22,40 | 14.887 | 14.200.539.400 |
| 1/6/2026 | 22,45 | 22,38 | -0,62% | 21,92 | 22,68 | 22,26 | 22,30 | 22,42 | 17.088 | 16.538.555.500 |
| 29/5/2026 | 22,59 | 22,52 | +0,09% | 22,08 | 22,68 | 22,42 | 22,50 | 22,54 | 15.221 | 16.768.314.400 |
| 28/5/2026 | 22,29 | 22,50 | +1,35% | 21,92 | 22,80 | 22,43 | 22,45 | 22,54 | 13.427 | 34.684.350.600 |
| 27/5/2026 | 22,70 | 22,20 | -0,36% | 22,02 | 22,80 | 22,36 | 22,19 | 22,24 | 11.686 | 19.460.971.700 |
| 26/5/2026 | 22,49 | 22,28 | -1,72% | 22,13 | 22,70 | 22,34 | 22,27 | 22,30 | 14.230 | 12.747.485.700 |
| 25/5/2026 | 21,45 | 22,67 | +6,68% | 21,45 | 22,74 | 22,22 | 22,65 | 22,70 | 14.833 | 14.044.773.200 |
| 22/5/2026 | 21,88 | 21,25 | -3,93% | 21,05 | 21,97 | 21,33 | 21,24 | 21,26 | 12.858 | 14.118.736.200 |
| 21/5/2026 | 21,92 | 22,12 | -0,09% | 21,60 | 22,40 | 22,04 | 22,05 | 22,12 | 12.653 | 9.277.277.300 |
| 20/5/2026 | 21,59 | 22,14 | +3,46% | 21,44 | 22,55 | 22,21 | 22,14 | 22,17 | 20.310 | 15.239.578.900 |
| 19/5/2026 | 21,26 | 21,40 | -1,56% | 21,16 | 21,73 | 21,48 | 21,37 | 21,47 | 12.936 | 10.383.121.400 |
| 18/5/2026 | 21,80 | 21,74 | -0,46% | 21,44 | 22,02 | 21,69 | 21,70 | 21,78 | 15.511 | 11.196.361.800 |
| 15/5/2026 | 20,89 | 21,84 | -0,18% | 20,20 | 21,95 | 21,27 | 21,84 | 21,85 | 29.673 | 28.101.556.000 |
| 14/5/2026 | 22,28 | 21,88 | +0,37% | 21,70 | 22,56 | 21,97 | 21,85 | 21,93 | 21.343 | 14.656.401.700 |
| 13/5/2026 | 22,12 | 21,80 | -1,89% | 21,59 | 22,88 | 22,29 | 21,76 | 21,82 | 26.723 | 29.353.194.400 |
| 12/5/2026 | 21,61 | 22,22 | +1,69% | 21,61 | 22,44 | 22,08 | 22,19 | 22,23 | 17.155 | 12.715.137.700 |
| 11/5/2026 | 22,16 | 21,85 | -2,15% | 21,70 | 22,44 | 21,96 | 21,84 | 21,85 | 16.843 | 16.675.785.200 |
| 8/5/2026 | 23,19 | 22,33 | -2,36% | 22,16 | 23,31 | 22,50 | 22,29 | 22,35 | 20.834 | 16.181.894.600 |
| 7/5/2026 | 23,25 | 22,87 | -1,42% | 22,62 | 23,25 | 22,85 | 22,83 | 22,87 | 16.032 | 9.140.395.300 |
| 6/5/2026 | 23,41 | 23,20 | +1,84% | 23,01 | 23,97 | 23,38 | 23,16 | 23,20 | 29.822 | 27.310.138.200 |
| 5/5/2026 | 22,24 | 22,78 | +2,06% | 22,12 | 22,99 | 22,75 | 22,70 | 22,79 | 23.768 | 22.035.163.300 |
| 4/5/2026 | 23,60 | 22,32 | -4,98% | 22,19 | 23,61 | 22,50 | 22,31 | 22,33 | 33.895 | 27.831.982.500 |
| 30/4/2026 | 23,73 | 23,49 | +0,38% | 23,25 | 23,75 | 23,46 | 23,40 | 23,49 | 19.574 | 18.154.968.500 |
| 29/4/2026 | 24,09 | 23,40 | -3,31% | 23,11 | 24,09 | 23,45 | 23,39 | 23,40 | 32.945 | 19.584.060.700 |
| 28/4/2026 | 24,59 | 24,20 | -3,43% | 23,95 | 24,72 | 24,21 | 24,20 | 24,22 | 35.508 | 28.713.480.500 |
| 27/4/2026 | 26,80 | 25,06 | -5,79% | 25,03 | 26,96 | 25,32 | 25,05 | 25,06 | 23.861 | 19.702.403.200 |
| 24/4/2026 | 27,05 | 26,60 | -1,66% | 26,45 | 27,42 | 26,71 | 26,60 | 26,63 | 15.845 | 13.057.416.200 |
| 23/4/2026 | 27,09 | 27,05 | -0,15% | 26,57 | 27,30 | 27,00 | 27,02 | 27,05 | 17.441 | 12.044.010.500 |
| 22/4/2026 | 27,52 | 27,09 | -2,45% | 26,95 | 27,64 | 27,19 | 27,06 | 27,12 | 17.440 | 14.611.486.300 |
| 20/4/2026 | 27,55 | 27,77 | +0,18% | 27,37 | 27,93 | 27,66 | 27,67 | 27,78 | 9.558 | 6.510.335.400 |
| 17/4/2026 | 28,07 | 27,72 | +1,72% | 27,52 | 28,36 | 27,89 | 27,67 | 27,72 | 12.562 | 14.429.234.600 |
| 16/4/2026 | 27,67 | 27,25 | -1,27% | 27,05 | 27,96 | 27,32 | 27,17 | 27,27 | 13.361 | 7.702.249.900 |
| 15/4/2026 | 27,85 | 27,60 | -1,43% | 27,04 | 28,11 | 27,53 | 27,59 | 27,65 | 23.191 | 19.520.638.200 |
| 14/4/2026 | 27,76 | 28,00 | 0,00% | 27,76 | 28,55 | 28,10 | 28,00 | 28,03 | 21.508 | 19.035.857.800 |
| 13/4/2026 | 27,54 | 28,00 | +0,68% | 27,10 | 28,20 | 27,83 | 27,99 | 28,10 | 19.095 | 13.068.630.300 |
| 10/4/2026 | 28,10 | 27,81 | -0,89% | 27,34 | 28,59 | 27,86 | 27,80 | 27,83 | 17.948 | 20.066.439.000 |
| 9/4/2026 | 27,50 | 28,06 | +2,60% | 26,86 | 28,35 | 27,82 | 28,06 | 28,08 | 27.345 | 19.870.286.000 |
| 8/4/2026 | 27,36 | 27,35 | +6,50% | 27,30 | 28,39 | 27,69 | 27,34 | 27,40 | 26.939 | 26.503.871.900 |
| 7/4/2026 | 26,68 | 25,68 | -4,50% | 25,30 | 26,73 | 25,94 | 25,68 | 25,70 | 31.127 | 21.495.183.600 |
| 6/4/2026 | 27,60 | 26,89 | -2,29% | 26,63 | 27,76 | 26,99 | 26,83 | 26,90 | 14.371 | 10.298.878.000 |
| 2/4/2026 | 27,04 | 27,52 | -3,51% | 26,65 | 27,86 | 27,29 | 27,51 | 27,57 | 16.487 | 12.085.603.600 |
| 1/4/2026 | 27,57 | 28,52 | +4,39% | 27,41 | 28,72 | 27,85 | 28,50 | 28,52 | 19.185 | 27.299.619.000 |
| 31/3/2026 | 27,15 | 27,32 | +2,86% | 26,38 | 27,88 | 27,28 | 27,31 | 27,40 | 19.939 | 24.466.540.800 |
| 30/3/2026 | 26,56 | 26,56 | +2,43% | 25,84 | 26,62 | 26,22 | 26,41 | 26,57 | 25.377 | 16.522.036.800 |
| 27/3/2026 | 27,27 | 25,93 | -5,54% | 25,83 | 27,33 | 26,30 | 25,92 | 25,99 | 21.350 | 23.326.837.500 |
| 26/3/2026 | 27,90 | 27,45 | -3,62% | 27,36 | 27,98 | 27,57 | 27,45 | 27,50 | 27.591 | 22.282.198.800 |
| 25/3/2026 | 27,90 | 28,48 | +4,67% | 27,70 | 28,72 | 28,41 | 28,43 | 28,49 | 36.840 | 22.778.338.200 |
| 24/3/2026 | 26,80 | 27,21 | -0,04% | 26,10 | 27,37 | 26,88 | 27,15 | 27,26 | 30.796 | 19.179.845.400 |
| 23/3/2026 | 25,64 | 27,22 | +8,66% | 25,64 | 27,22 | 26,78 | 27,15 | 27,23 | 32.416 | 19.753.457.200 |
| 20/3/2026 | 27,05 | 25,05 | -7,60% | 24,83 | 27,05 | 25,42 | 25,00 | 25,06 | 43.647 | 47.541.575.300 |
| 19/3/2026 | 26,51 | 27,11 | -0,70% | 26,27 | 27,61 | 26,93 | 27,11 | 27,13 | 25.765 | 19.155.064.400 |
| 18/3/2026 | 27,22 | 27,30 | -0,36% | 27,05 | 27,81 | 27,37 | 27,27 | 27,32 | 18.475 | 10.042.694.400 |
| 17/3/2026 | 27,08 | 27,40 | +1,52% | 26,90 | 27,65 | 27,38 | 27,40 | 27,41 | 16.123 | 9.597.644.900 |
| 16/3/2026 | 27,19 | 26,99 | +1,54% | 26,63 | 27,41 | 27,04 | 26,98 | 27,00 | 16.652 | 10.294.751.900 |
| 13/3/2026 | 27,59 | 26,58 | -3,42% | 26,33 | 27,92 | 26,83 | 26,54 | 26,58 | 15.690 | 11.329.462.300 |
| 12/3/2026 | 27,90 | 27,52 | -3,54% | 27,23 | 28,01 | 27,47 | 27,49 | 27,52 | 30.528 | 18.156.643.700 |
| 11/3/2026 | 28,20 | 28,53 | +0,04% | 28,10 | 29,15 | 28,64 | 28,53 | 28,57 | 16.547 | 11.883.807.900 |
| 10/3/2026 | 28,25 | 28,52 | +2,59% | 27,57 | 29,17 | 28,52 | 28,46 | 28,53 | 23.381 | 21.284.299.000 |
| 9/3/2026 | 28,15 | 27,80 | -0,75% | 26,68 | 28,15 | 27,29 | 27,74 | 27,82 | 35.141 | 23.300.903.200 |
| 6/3/2026 | 28,00 | 28,01 | -1,16% | 27,43 | 28,46 | 27,86 | 28,02 | 28,10 | 21.459 | 15.101.865.600 |
| 5/3/2026 | 29,50 | 28,34 | -4,61% | 28,10 | 29,63 | 28,47 | 28,32 | 28,34 | 23.210 | 19.353.305.600 |
| 4/3/2026 | 29,63 | 29,71 | +1,61% | 29,48 | 30,42 | 29,83 | 29,70 | 29,71 | 17.781 | 15.952.048.100 |
| 3/3/2026 | 29,38 | 29,24 | -4,60% | 28,53 | 29,64 | 29,05 | 29,24 | 29,25 | 32.901 | 24.140.192.400 |
| 2/3/2026 | 30,27 | 30,65 | -0,20% | 29,64 | 30,69 | 30,29 | 30,54 | 30,65 | 14.102 | 14.281.496.800 |
| 27/2/2026 | 31,38 | 30,71 | -2,82% | 30,49 | 31,38 | 30,84 | 30,71 | 30,80 | 18.229 | 16.075.340.200 |
| 26/2/2026 | 31,82 | 31,60 | -0,28% | 31,20 | 32,10 | 31,56 | 31,59 | 31,65 | 21.601 | 16.793.893.700 |
| 25/2/2026 | 31,77 | 31,69 | -0,13% | 30,98 | 32,07 | 31,44 | 31,56 | 31,69 | 22.942 | 19.575.898.000 |
| 24/2/2026 | 31,64 | 31,73 | +0,83% | 31,34 | 31,81 | 31,60 | 31,70 | 31,74 | 18.358 | 14.774.894.100 |
| 23/2/2026 | 31,72 | 31,47 | -1,50% | 31,24 | 31,94 | 31,50 | 31,39 | 31,48 | 15.354 | 14.850.565.000 |
| 20/2/2026 | 31,55 | 31,95 | +0,85% | 30,88 | 32,17 | 31,66 | 31,93 | 31,95 | 16.030 | 17.101.746.700 |
| 19/2/2026 | 31,61 | 31,68 | +0,51% | 31,21 | 31,76 | 31,53 | 31,55 | 31,69 | 16.136 | 10.452.423.200 |
| 18/2/2026 | 30,64 | 31,52 | +2,87% | 30,64 | 31,82 | 31,40 | 31,33 | 31,53 | 22.276 | 18.533.364.200 |
| 13/2/2026 | 30,46 | 30,64 | -2,05% | 30,06 | 30,89 | 30,56 | 30,64 | 30,73 | 16.865 | 11.510.617.100 |
| 11/2/2026 | 31,45 | 31,28 | +0,48% | 31,06 | 31,60 | 31,33 | 31,28 | 31,36 | 16.805 | 11.811.323.600 |
| 10/2/2026 | 30,78 | 31,13 | +1,10% | 30,77 | 31,51 | 31,22 | 31,13 | 31,14 | 20.889 | 15.641.169.500 |
| 9/2/2026 | 31,35 | 30,79 | -1,09% | 30,55 | 31,56 | 30,78 | 30,76 | 30,80 | 18.371 | 14.035.349.400 |
| 6/2/2026 | 31,18 | 31,13 | +0,10% | 30,77 | 31,54 | 31,13 | 31,11 | 31,13 | 16.642 | 13.473.301.800 |
| 5/2/2026 | 30,69 | 31,10 | +1,93% | 30,69 | 31,49 | 31,16 | 31,01 | 31,10 | 16.328 | 11.932.407.900 |
| 4/2/2026 | 31,84 | 30,51 | -4,66% | 30,15 | 31,95 | 30,93 | 30,50 | 30,58 | 22.811 | 20.325.018.600 |
| 3/2/2026 | 30,81 | 32,00 | +4,47% | 30,81 | 32,17 | 31,75 | 31,96 | 32,02 | 27.157 | 29.172.236.200 |
| 2/2/2026 | 30,04 | 30,63 | +2,44% | 29,92 | 30,64 | 30,35 | 30,60 | 30,64 | 11.976 | 12.585.966.800 |
| 30/1/2026 | 29,41 | 29,90 | +0,67% | 29,39 | 29,98 | 29,73 | 29,90 | 29,91 | 20.590 | 16.139.772.600 |
| 29/1/2026 | 30,06 | 29,70 | -1,16% | 29,15 | 30,55 | 29,73 | 29,70 | 29,72 | 21.489 | 22.353.539.300 |
| 28/1/2026 | 29,96 | 30,05 | +0,87% | 29,62 | 30,54 | 30,01 | 30,05 | 30,15 | 20.958 | 14.963.106.800 |
| 27/1/2026 | 28,35 | 29,79 | +6,17% | 28,34 | 30,02 | 29,54 | 29,78 | 29,79 | 28.998 | 25.338.197.800 |
| 26/1/2026 | 28,17 | 28,06 | +0,14% | 27,60 | 28,30 | 27,90 | 28,05 | 28,14 | 21.405 | 11.886.267.200 |
| 23/1/2026 | 26,84 | 28,02 | +4,16% | 26,61 | 28,17 | 27,56 | 28,00 | 28,04 | 29.524 | 20.354.430.900 |
| 22/1/2026 | 26,35 | 26,90 | +1,55% | 26,30 | 27,49 | 27,08 | 26,88 | 26,90 | 25.402 | 15.866.844.300 |
| 21/1/2026 | 25,51 | 26,49 | +4,46% | 25,47 | 26,49 | 26,15 | 26,46 | 26,49 | 21.020 | 14.826.140.400 |
| 20/1/2026 | 24,39 | 25,36 | +3,01% | 24,38 | 25,39 | 25,14 | 25,22 | 25,36 | 17.725 | 13.953.435.800 |
| 19/1/2026 | 24,59 | 24,62 | -0,32% | 24,53 | 24,85 | 24,68 | 24,57 | 24,64 | 9.713 | 8.593.211.600 |
| 16/1/2026 | 24,22 | 24,70 | -1,00% | 23,84 | 24,70 | 24,92 | 24,59 | 24,71 | 28.718 | 40.996.043.700 |
| 15/1/2026 | 25,03 | 24,95 | +0,12% | 24,76 | 25,32 | 25,05 | 24,94 | 25,00 | 14.826 | 13.785.746.600 |
| 14/1/2026 | 25,00 | 24,92 | +0,56% | 24,42 | 25,18 | 24,77 | 24,92 | 24,97 | 21.241 | 15.265.335.200 |
| 13/1/2026 | 24,42 | 24,78 | +0,81% | 24,01 | 24,78 | 24,41 | 24,74 | 24,79 | 14.369 | 10.642.277.100 |
| 12/1/2026 | 24,79 | 24,58 | -0,77% | 24,26 | 24,83 | 24,48 | 24,55 | 24,58 | 15.849 | 11.995.594.300 |
| 9/1/2026 | 24,55 | 24,77 | +1,14% | 24,40 | 25,10 | 24,83 | 24,74 | 24,78 | 19.199 | 13.799.782.100 |
| 8/1/2026 | 24,19 | 24,49 | +1,11% | 24,07 | 24,72 | 24,42 | 24,47 | 24,50 | 21.794 | 14.782.961.500 |
| 7/1/2026 | 25,07 | 24,22 | -3,66% | 24,09 | 25,07 | 24,42 | 24,20 | 24,28 | 22.853 | 19.459.534.500 |
| 6/1/2026 | 25,19 | 25,14 | -0,51% | 25,02 | 26,32 | 25,71 | 25,10 | 25,14 | 32.887 | 36.595.924.200 |
| 5/1/2026 | 23,98 | 25,27 | +5,47% | 23,79 | 25,35 | 24,93 | 25,26 | 25,33 | 20.054 | 16.809.064.300 |
| 2/1/2026 | 25,21 | 23,96 | -19,11% | 23,29 | 27,90 | 24,60 | 23,95 | 23,96 | 13.874 | 14.347.923.700 |
| 30/12/2025 | 29,09 | 29,62 | +2,17% | 29,07 | 29,96 | 29,67 | 29,61 | 29,72 | 13.934 | 17.325.238.200 |
| 29/12/2025 | 29,45 | 28,99 | -2,16% | 28,90 | 29,54 | 29,05 | 28,92 | 29,00 | 8.988 | 10.174.678.800 |
| 26/12/2025 | 29,35 | 29,63 | +0,27% | 29,17 | 29,63 | 29,48 | 29,60 | 29,63 | 8.256 | 5.944.680.200 |
| 23/12/2025 | 29,20 | 29,55 | +1,76% | 28,96 | 29,82 | 29,50 | 29,55 | 29,58 | 13.597 | 12.516.731.900 |
| 22/12/2025 | 29,68 | 29,04 | -2,45% | 28,95 | 29,80 | 29,16 | 29,01 | 29,05 | 11.427 | 12.641.699.000 |
| 19/12/2025 | 30,50 | 29,77 | -2,39% | 29,62 | 30,57 | 29,99 | 29,72 | 29,80 | 14.498 | 17.096.458.300 |
| 18/12/2025 | 30,95 | 30,50 | -1,61% | 30,10 | 30,95 | 30,49 | 30,50 | 30,53 | 22.982 | 18.764.314.600 |
| 17/12/2025 | 31,20 | 31,00 | -1,49% | 30,16 | 31,20 | 30,65 | 30,91 | 31,00 | 27.888 | 33.676.832.700 |
| 16/12/2025 | 32,80 | 31,47 | -4,78% | 31,35 | 32,86 | 31,71 | 31,46 | 31,47 | 24.859 | 22.840.560.000 |
| 15/12/2025 | 33,58 | 33,05 | -0,27% | 32,97 | 33,61 | 33,18 | 33,03 | 33,05 | 11.420 | 10.994.104.000 |
| 12/12/2025 | 33,00 | 33,14 | +0,88% | 33,00 | 33,80 | 33,34 | 33,13 | 33,16 | 21.107 | 13.389.791.800 |
| 11/12/2025 | 32,50 | 32,85 | +0,95% | 32,30 | 33,00 | 32,75 | 32,84 | 32,85 | 12.381 | 11.353.460.200 |
| 10/12/2025 | 32,20 | 32,54 | -7,08% | 31,99 | 32,65 | 32,37 | 32,52 | 32,55 | 20.000 | 21.855.975.500 |
| 9/12/2025 | 35,60 | 35,02 | -2,56% | 34,60 | 35,87 | 35,15 | 35,02 | 35,03 | 26.448 | 38.385.901.500 |
| 8/12/2025 | 35,50 | 35,94 | +4,17% | 34,93 | 36,13 | 35,63 | 35,94 | 35,97 | 39.192 | 49.424.068.100 |
| 5/12/2025 | 39,06 | 34,50 | -9,90% | 34,36 | 39,06 | 36,51 | 34,50 | 34,52 | 50.942 | 61.461.810.400 |
| 4/12/2025 | 37,09 | 38,29 | +4,05% | 36,76 | 38,29 | 37,61 | 38,19 | 38,29 | 19.130 | 30.477.095.000 |
| 3/12/2025 | 36,93 | 36,80 | -0,05% | 36,54 | 37,12 | 36,79 | 36,77 | 36,89 | 16.415 | 16.933.357.100 |
| 2/12/2025 | 36,07 | 36,82 | +2,42% | 35,91 | 36,83 | 36,54 | 36,74 | 36,83 | 25.135 | 19.341.651.800 |
| 1/12/2025 | 35,72 | 35,95 | +0,62% | 35,14 | 36,11 | 35,79 | 35,95 | 36,00 | 13.785 | 11.615.275.900 |
| 28/11/2025 | 34,89 | 35,73 | +2,76% | 34,69 | 35,97 | 35,45 | 35,72 | 35,77 | 20.632 | 23.020.186.100 |
| 27/11/2025 | 34,96 | 34,77 | -0,60% | 34,44 | 35,08 | 34,81 | 34,76 | 34,89 | 9.950 | 11.306.291.800 |
| 26/11/2025 | 34,67 | 34,98 | +0,92% | 34,67 | 35,22 | 35,08 | 34,98 | 34,99 | 12.861 | 21.565.796.700 |
| 25/11/2025 | 34,56 | 34,66 | +0,43% | 34,23 | 34,93 | 34,59 | 34,50 | 34,69 | 12.922 | 9.281.168.900 |
| 24/11/2025 | 34,14 | 34,51 | +1,20% | 33,86 | 34,65 | 34,43 | 34,45 | 34,52 | 9.353 | 8.765.232.000 |
| 21/11/2025 | 34,15 | 34,10 | -0,18% | 33,77 | 34,35 | 34,00 | 34,10 | 34,29 | 8.964 | 7.271.143.700 |
| 19/11/2025 | 34,44 | 34,16 | -1,10% | 34,10 | 34,47 | 34,23 | 34,16 | 34,23 | 9.292 | 10.386.609.300 |
| 18/11/2025 | 33,89 | 34,54 | +0,70% | 33,54 | 34,66 | 34,34 | 34,54 | 34,60 | 14.310 | 12.935.139.800 |
| 17/11/2025 | 35,30 | 34,30 | -2,70% | 34,15 | 35,32 | 34,55 | 34,28 | 34,32 | 13.800 | 12.906.708.200 |
| 14/11/2025 | 34,08 | 35,25 | +3,86% | 33,71 | 35,25 | 34,85 | 35,25 | 35,27 | 18.416 | 16.094.335.900 |
| 13/11/2025 | 34,44 | 33,94 | -1,48% | 33,80 | 34,70 | 34,03 | 33,91 | 34,02 | 16.958 | 12.497.236.400 |
| 12/11/2025 | 34,65 | 34,45 | -0,55% | 34,30 | 34,98 | 34,53 | 34,45 | 34,55 | 15.260 | 14.460.692.900 |
| 11/11/2025 | 33,67 | 34,64 | +3,87% | 33,59 | 34,85 | 34,55 | 34,55 | 34,64 | 18.449 | 20.673.227.400 |
| 10/11/2025 | 33,80 | 33,35 | +0,06% | 33,22 | 34,28 | 33,61 | 33,34 | 33,44 | 24.213 | 28.091.374.300 |
| 7/11/2025 | 32,08 | 33,33 | +3,86% | 31,93 | 33,64 | 32,87 | 33,33 | 33,34 | 24.727 | 29.904.305.900 |
| 6/11/2025 | 31,74 | 32,09 | +1,33% | 31,48 | 32,16 | 31,87 | 32,05 | 32,10 | 13.230 | 14.012.412.800 |
| 5/11/2025 | 31,10 | 31,67 | +2,33% | 30,83 | 31,76 | 31,53 | 31,65 | 31,67 | 15.253 | 15.113.862.100 |
| 4/11/2025 | 30,63 | 30,95 | +1,11% | 30,35 | 30,95 | 30,71 | 30,95 | 30,96 | 8.430 | 7.587.341.200 |
| 3/11/2025 | 30,63 | 30,61 | +0,46% | 30,38 | 30,77 | 30,56 | 30,59 | 30,66 | 7.256 | 6.140.628.400 |
| 31/10/2025 | 30,29 | 30,47 | +1,13% | 30,12 | 30,54 | 30,40 | 30,46 | 30,49 | 10.466 | 13.846.422.100 |
| 30/10/2025 | 29,65 | 30,13 | +0,60% | 29,43 | 30,36 | 30,08 | 30,07 | 30,18 | 6.812 | 5.875.356.600 |
| 29/10/2025 | 30,09 | 29,95 | -0,60% | 29,74 | 30,32 | 29,98 | 29,95 | 29,96 | 15.647 | 13.358.334.300 |
| 28/10/2025 | 30,25 | 30,13 | -0,26% | 29,71 | 30,25 | 30,00 | 30,07 | 30,13 | 12.230 | 9.241.810.100 |
| 27/10/2025 | 30,37 | 30,21 | +0,27% | 29,96 | 30,74 | 30,15 | 30,20 | 30,21 | 8.218 | 9.312.001.500 |
| 24/10/2025 | 30,18 | 30,13 | +0,60% | 29,94 | 30,37 | 30,10 | 30,03 | 30,14 | 8.044 | 7.097.919.000 |
| 23/10/2025 | 29,98 | 29,95 | +0,60% | 29,80 | 30,13 | 29,96 | 29,90 | 29,97 | 6.566 | 5.088.368.400 |
| 22/10/2025 | 29,86 | 29,77 | +0,07% | 29,47 | 29,89 | 29,70 | 29,75 | 29,79 | 8.034 | 5.834.406.700 |
| 21/10/2025 | 29,57 | 29,75 | +0,34% | 29,17 | 29,87 | 29,65 | 29,65 | 29,75 | 7.101 | 7.644.115.200 |
| 20/10/2025 | 29,00 | 29,65 | +3,06% | 28,97 | 29,90 | 29,57 | 29,60 | 29,65 | 12.354 | 11.167.308.400 |
| 17/10/2025 | 28,57 | 28,77 | -0,21% | 28,15 | 28,77 | 28,50 | 28,62 | 28,78 | 14.104 | 20.555.833.600 |
| 16/10/2025 | 28,71 | 28,83 | -0,69% | 28,71 | 29,23 | 28,89 | 28,82 | 28,91 | 9.506 | 7.354.779.700 |
| 15/10/2025 | 28,51 | 29,03 | +0,73% | 28,44 | 29,11 | 28,95 | 29,03 | 29,10 | 14.632 | 14.621.146.400 |
| 14/10/2025 | 28,96 | 28,82 | -0,52% | 28,50 | 28,96 | 28,71 | 28,79 | 28,85 | 11.108 | 9.940.581.600 |
| 13/10/2025 | 29,08 | 28,97 | -0,17% | 28,85 | 29,30 | 29,03 | 28,92 | 28,99 | 11.066 | 7.361.216.400 |
| 10/10/2025 | 29,06 | 29,02 | -0,62% | 28,33 | 29,24 | 28,74 | 28,94 | 29,02 | 20.361 | 18.193.966.100 |
| 9/10/2025 | 29,70 | 29,20 | -2,24% | 29,00 | 29,93 | 29,25 | 29,18 | 29,20 | 19.127 | 25.938.920.200 |
| 8/10/2025 | 29,36 | 29,87 | +2,22% | 28,98 | 29,98 | 29,60 | 29,84 | 29,90 | 14.260 | 20.271.708.400 |
| 7/10/2025 | 29,90 | 29,22 | -2,60% | 28,86 | 29,97 | 29,21 | 29,14 | 29,23 | 20.297 | 18.712.482.900 |
| 6/10/2025 | 30,57 | 30,00 | -1,64% | 30,00 | 30,63 | 30,13 | 29,99 | 30,01 | 10.352 | 14.361.429.600 |
| 3/10/2025 | 30,50 | 30,50 | +0,30% | 29,69 | 30,64 | 30,27 | 30,48 | 30,55 | 13.049 | 17.054.977.900 |
| 2/10/2025 | 30,73 | 30,41 | -1,07% | 30,29 | 31,20 | 30,62 | 30,40 | 30,44 | 17.955 | 17.120.172.600 |
| 1/10/2025 | 30,93 | 30,74 | +0,13% | 30,51 | 31,12 | 30,76 | 30,68 | 30,75 | 16.645 | 13.887.011.200 |
| 30/9/2025 | 30,85 | 30,70 | +0,20% | 30,67 | 31,08 | 30,81 | 30,68 | 30,70 | 14.954 | 12.816.320.200 |
| 29/9/2025 | 30,62 | 30,64 | +0,82% | 30,35 | 30,85 | 30,59 | 30,63 | 30,70 | 15.344 | 13.323.744.600 |
| 26/9/2025 | 30,08 | 30,39 | +1,13% | 30,08 | 30,50 | 30,33 | 30,36 | 30,45 | 12.740 | 13.416.581.000 |
| 25/9/2025 | 30,48 | 30,05 | -1,15% | 29,97 | 30,48 | 30,09 | 30,01 | 30,05 | 11.027 | 10.631.035.200 |
| 24/9/2025 | 30,29 | 30,40 | +0,66% | 30,10 | 30,67 | 30,38 | 30,30 | 30,40 | 10.927 | 14.970.548.200 |
| 23/9/2025 | 30,01 | 30,20 | +0,63% | 29,90 | 30,50 | 30,23 | 30,18 | 30,25 | 14.421 | 16.180.528.900 |
| 22/9/2025 | 30,30 | 30,01 | -2,12% | 29,58 | 30,44 | 29,95 | 29,98 | 30,04 | 11.456 | 11.918.069.700 |
| 19/9/2025 | 30,67 | 30,66 | +0,13% | 30,40 | 30,91 | 30,73 | 30,65 | 30,71 | 10.492 | 13.398.793.100 |
| 18/9/2025 | 30,63 | 30,62 | -0,20% | 30,40 | 30,79 | 30,60 | 30,58 | 30,63 | 12.974 | 28.445.904.700 |
| 17/9/2025 | 30,62 | 30,68 | +0,20% | 30,34 | 31,05 | 30,69 | 30,68 | 30,75 | 19.432 | 15.546.119.300 |
| 16/9/2025 | 30,84 | 30,62 | +0,26% | 30,62 | 32,28 | 31,25 | 30,61 | 30,66 | 19.149 | 22.363.782.400 |
| 15/9/2025 | 30,64 | 30,54 | +0,66% | 30,45 | 30,95 | 30,65 | 30,51 | 30,56 | 12.142 | 10.314.997.500 |
| 12/9/2025 | 30,30 | 30,34 | -0,65% | 30,10 | 30,66 | 30,33 | 30,20 | 30,34 | 19.994 | 19.151.924.400 |
| 11/9/2025 | 29,40 | 30,54 | +4,91% | 29,32 | 30,88 | 30,44 | 30,54 | 30,59 | 28.386 | 41.538.907.000 |
| 10/9/2025 | 28,53 | 29,11 | +1,68% | 28,53 | 29,46 | 29,19 | 29,11 | 29,15 | 14.226 | 13.410.090.400 |
| 9/9/2025 | 28,81 | 28,63 | +0,70% | 28,58 | 29,03 | 28,76 | 28,61 | 28,64 | 16.274 | 14.998.978.900 |
| 8/9/2025 | 28,72 | 28,43 | -1,39% | 28,33 | 28,97 | 28,45 | 28,42 | 28,44 | 9.171 | 8.247.118.400 |
| 5/9/2025 | 28,42 | 28,83 | +2,71% | 28,41 | 29,38 | 29,00 | 28,81 | 28,94 | 14.395 | 16.618.918.800 |
| 4/9/2025 | 27,60 | 28,07 | +1,67% | 27,41 | 28,32 | 28,04 | 28,05 | 28,08 | 10.123 | 7.063.135.300 |
| 3/9/2025 | 27,83 | 27,61 | -0,54% | 27,40 | 27,96 | 27,58 | 27,51 | 27,62 | 13.379 | 13.157.732.900 |
| 2/9/2025 | 27,53 | 27,76 | -0,14% | 27,26 | 27,81 | 27,61 | 27,74 | 27,77 | 13.890 | 8.195.248.100 |
| 1/9/2025 | 28,12 | 27,80 | -1,14% | 27,80 | 28,55 | 28,05 | 27,79 | 27,85 | 11.390 | 8.402.078.100 |
| 29/8/2025 | 27,80 | 28,12 | +1,04% | 27,69 | 28,34 | 28,15 | 28,11 | 28,12 | 21.173 | 14.570.754.800 |
| 28/8/2025 | 27,34 | 27,83 | +3,07% | 27,31 | 28,43 | 27,99 | 27,81 | 27,84 | 22.350 | 22.099.685.800 |
| 27/8/2025 | 26,57 | 27,00 | +1,66% | 26,56 | 27,09 | 26,91 | 26,97 | 27,02 | 16.771 | 11.951.503.000 |
| 26/8/2025 | 26,52 | 26,56 | +0,15% | 26,39 | 26,86 | 26,58 | 26,54 | 26,57 | 10.368 | 10.206.245.600 |
| 25/8/2025 | 26,12 | 26,52 | +1,49% | 26,01 | 27,04 | 26,68 | 26,51 | 26,55 | 21.678 | 18.248.470.700 |
| 22/8/2025 | 24,63 | 26,13 | +6,74% | 24,49 | 26,29 | 25,63 | 26,11 | 26,18 | 30.030 | 33.480.832.400 |
| 21/8/2025 | 24,47 | 24,48 | -0,24% | 24,22 | 24,76 | 24,60 | 24,47 | 24,48 | 13.756 | 9.054.057.200 |
| 20/8/2025 | 24,73 | 24,54 | -1,33% | 24,47 | 24,90 | 24,61 | 24,54 | 24,60 | 11.456 | 10.845.420.200 |
| 19/8/2025 | 25,00 | 24,87 | -2,05% | 24,59 | 25,01 | 24,78 | 24,75 | 24,87 | 19.528 | 13.711.182.900 |
| 18/8/2025 | 25,78 | 25,39 | -1,59% | 25,39 | 26,13 | 25,73 | 25,39 | 25,40 | 13.502 | 10.920.860.200 |
| 15/8/2025 | 24,42 | 25,80 | +2,42% | 24,10 | 25,88 | 25,23 | 25,75 | 25,80 | 27.575 | 23.268.383.700 |
| 14/8/2025 | 24,50 | 25,19 | +1,94% | 24,41 | 25,41 | 25,12 | 25,17 | 25,19 | 17.034 | 18.152.809.800 |
| 13/8/2025 | 25,33 | 24,71 | -2,33% | 24,48 | 25,37 | 24,70 | 24,68 | 24,72 | 22.453 | 14.954.653.800 |
| 12/8/2025 | 25,01 | 25,30 | +2,22% | 24,89 | 25,41 | 25,24 | 25,30 | 25,32 | 17.171 | 19.605.340.500 |
| 11/8/2025 | 25,11 | 24,75 | -1,43% | 24,73 | 25,17 | 24,97 | 24,75 | 24,76 | 10.241 | 14.007.132.200 |
| 8/8/2025 | 24,76 | 25,11 | +1,05% | 24,69 | 25,60 | 25,35 | 25,07 | 25,11 | 13.263 | 14.012.213.700 |
| 7/8/2025 | 24,74 | 24,85 | +0,44% | 24,65 | 25,37 | 24,92 | 24,80 | 24,89 | 15.396 | 15.606.874.300 |
| 6/8/2025 | 24,50 | 24,74 | +2,23% | 24,10 | 24,90 | 24,68 | 24,73 | 24,77 | 15.953 | 11.095.753.500 |
| 5/8/2025 | 24,12 | 24,20 | -0,29% | 23,90 | 24,30 | 24,13 | 24,19 | 24,20 | 14.363 | 12.329.004.300 |
| 4/8/2025 | 24,72 | 24,27 | -0,98% | 23,87 | 24,86 | 24,17 | 24,26 | 24,28 | 10.052 | 9.809.579.500 |
| 1/8/2025 | 24,64 | 24,51 | -0,04% | 24,42 | 25,21 | 24,74 | 24,50 | 24,52 | 14.538 | 14.757.875.900 |
| 31/7/2025 | 24,50 | 24,52 | -1,05% | 24,04 | 24,69 | 24,43 | 24,51 | 24,54 | 9.761 | 10.033.545.200 |
| 30/7/2025 | 24,41 | 24,78 | +0,57% | 24,19 | 24,95 | 24,51 | 24,76 | 24,79 | 16.188 | 12.240.630.400 |
| 29/7/2025 | 24,43 | 24,64 | +0,82% | 24,32 | 24,78 | 24,63 | 24,62 | 24,65 | 10.570 | 10.401.650.100 |
| 28/7/2025 | 25,15 | 24,44 | -3,28% | 24,10 | 25,46 | 24,45 | 24,43 | 24,44 | 13.428 | 11.905.728.600 |
| 25/7/2025 | 24,90 | 25,27 | +1,32% | 24,90 | 25,48 | 25,33 | 25,26 | 25,27 | 8.363 | 7.459.549.500 |
| 24/7/2025 | 25,65 | 24,94 | -3,86% | 24,84 | 25,70 | 25,11 | 24,92 | 24,94 | 13.817 | 14.427.165.200 |
| 23/7/2025 | 25,74 | 25,94 | +0,89% | 25,59 | 26,23 | 25,92 | 25,90 | 25,95 | 15.793 | 21.909.575.000 |
| 22/7/2025 | 26,33 | 25,71 | -2,35% | 25,65 | 26,56 | 25,98 | 25,70 | 25,73 | 13.221 | 13.584.061.200 |
| 21/7/2025 | 26,60 | 26,33 | -0,94% | 26,33 | 26,98 | 26,56 | 26,32 | 26,40 | 14.073 | 12.234.906.100 |
| 18/7/2025 | 26,54 | 26,58 | -1,04% | 26,54 | 27,02 | 26,74 | 26,57 | 26,67 | 19.399 | 16.154.138.300 |
| 17/7/2025 | 26,50 | 26,86 | +0,83% | 26,36 | 26,97 | 26,78 | 26,85 | 26,93 | 13.654 | 9.555.195.100 |
| 16/7/2025 | 26,33 | 26,64 | +0,91% | 26,06 | 26,80 | 26,53 | 26,61 | 26,65 | 17.202 | 16.592.498.400 |
| 15/7/2025 | 25,56 | 26,40 | +3,45% | 25,56 | 26,52 | 26,24 | 26,36 | 26,40 | 17.597 | 15.792.474.900 |
| 14/7/2025 | 25,64 | 25,52 | -0,31% | 25,25 | 25,74 | 25,56 | 25,52 | 25,55 | 12.025 | 14.478.411.900 |
| 11/7/2025 | 25,40 | 25,60 | +0,83% | 25,31 | 26,01 | 25,68 | 25,60 | 25,63 | 16.514 | 16.613.470.300 |
| 10/7/2025 | 25,51 | 25,39 | -1,55% | 24,70 | 25,64 | 25,32 | 25,39 | 25,40 | 17.202 | 12.662.404.300 |
| 9/7/2025 | 26,00 | 25,79 | +0,47% | 25,45 | 26,10 | 25,76 | 25,78 | 25,79 | 20.324 | 22.990.056.700 |
| 8/7/2025 | 25,75 | 25,67 | +0,04% | 25,50 | 26,03 | 25,70 | 25,67 | 25,68 | 12.239 | 11.027.404.500 |
| 7/7/2025 | 26,02 | 25,66 | -1,35% | 25,49 | 26,16 | 25,67 | 25,62 | 25,67 | 8.026 | 5.899.716.800 |
| 4/7/2025 | 25,91 | 26,01 | +0,19% | 25,65 | 26,19 | 25,99 | 26,00 | 26,02 | 5.371 | 6.877.243.600 |
| 3/7/2025 | 25,85 | 25,96 | +0,66% | 25,79 | 26,24 | 26,06 | 25,96 | 26,02 | 10.882 | 11.364.796.800 |
| 2/7/2025 | 26,40 | 25,79 | -2,94% | 25,55 | 26,79 | 25,85 | 25,78 | 25,79 | 17.738 | 15.636.579.100 |
| 1/7/2025 | 26,27 | 26,57 | +1,64% | 26,18 | 26,95 | 26,61 | 26,57 | 26,60 | 14.373 | 11.274.137.600 |
| 30/6/2025 | 25,58 | 26,14 | +2,03% | 25,36 | 26,28 | 26,07 | 26,11 | 26,15 | 10.908 | 8.621.712.300 |
| 27/6/2025 | 25,84 | 25,62 | -0,85% | 25,40 | 25,95 | 25,62 | 25,57 | 25,63 | 7.927 | 5.455.242.800 |
| 26/6/2025 | 25,26 | 25,84 | +2,74% | 25,01 | 26,07 | 25,82 | 25,83 | 25,86 | 12.418 | 8.760.735.300 |
| 25/6/2025 | 25,49 | 25,15 | -2,44% | 25,07 | 25,59 | 25,28 | 25,14 | 25,19 | 12.302 | 8.929.116.800 |
| 24/6/2025 | 25,31 | 25,78 | +1,58% | 25,31 | 25,88 | 25,74 | 25,77 | 25,78 | 11.858 | 9.389.987.100 |
| 23/6/2025 | 25,25 | 25,38 | +0,48% | 25,03 | 25,44 | 25,28 | 25,36 | 25,38 | 10.981 | 7.883.645.200 |
| 20/6/2025 | 25,20 | 25,26 | -1,10% | 25,08 | 25,44 | 25,27 | 25,25 | 25,32 | 8.526 | 18.351.578.300 |
| 18/6/2025 | 25,36 | 25,54 | +0,71% | 25,10 | 25,66 | 25,48 | 25,53 | 25,57 | 11.476 | 8.350.267.800 |
| 17/6/2025 | 25,06 | 25,36 | +1,00% | 24,97 | 25,82 | 25,53 | 25,35 | 25,40 | 20.615 | 14.977.661.100 |
| 16/6/2025 | 24,84 | 25,11 | +2,91% | 24,57 | 25,22 | 24,97 | 25,11 | 25,15 | 15.627 | 11.840.029.700 |
| 13/6/2025 | 24,46 | 24,40 | -1,61% | 24,06 | 24,55 | 24,28 | 24,40 | 24,41 | 16.913 | 11.361.909.400 |
| 12/6/2025 | 24,70 | 24,80 | +0,24% | 24,46 | 24,83 | 24,66 | 24,75 | 24,80 | 9.637 | 5.314.835.100 |
| 11/6/2025 | 25,18 | 24,74 | -2,14% | 24,56 | 25,41 | 24,85 | 24,73 | 24,76 | 19.208 | 14.129.292.800 |
| 10/6/2025 | 25,30 | 25,28 | +1,77% | 25,04 | 25,51 | 25,27 | 25,20 | 25,28 | 12.309 | 12.329.288.600 |
| 9/6/2025 | 25,01 | 24,84 | -1,43% | 24,50 | 25,20 | 24,76 | 24,82 | 24,84 | 9.380 | 7.137.526.000 |
| 6/6/2025 | 25,52 | 25,20 | -1,18% | 25,02 | 25,75 | 25,23 | 25,20 | 25,33 | 12.418 | 8.715.319.000 |
| 5/6/2025 | 25,60 | 25,50 | +0,28% | 25,16 | 26,00 | 25,43 | 25,45 | 25,51 | 20.537 | 14.935.215.700 |
| 4/6/2025 | 25,86 | 25,43 | -1,13% | 25,33 | 26,30 | 25,66 | 25,40 | 25,44 | 16.010 | 12.547.824.800 |