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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 25,08 | 25,72 | +2,59% | 25,02 | 25,85 | 25,61 | 25,71 | 25,73 | 11.721 | 9.576.689.300 |
| 2/6/2025 | 25,18 | 25,07 | +0,40% | 24,79 | 25,44 | 25,06 | 25,04 | 25,08 | 14.996 | 10.811.875.100 |
| 30/5/2025 | 24,91 | 24,97 | +0,16% | 24,62 | 25,05 | 24,87 | 24,96 | 24,98 | 12.496 | 10.991.336.300 |
| 29/5/2025 | 25,46 | 24,93 | -2,31% | 24,66 | 25,61 | 24,96 | 24,92 | 24,95 | 14.419 | 10.335.381.800 |
| 28/5/2025 | 25,53 | 25,52 | -0,78% | 25,26 | 25,62 | 25,45 | 25,49 | 25,54 | 10.577 | 5.574.018.700 |
| 27/5/2025 | 25,65 | 25,72 | +2,27% | 25,25 | 25,80 | 25,60 | 25,72 | 25,74 | 15.615 | 17.360.241.200 |
| 26/5/2025 | 24,98 | 25,15 | +0,72% | 24,91 | 25,33 | 25,17 | 25,14 | 25,15 | 6.036 | 4.286.244.000 |
| 23/5/2025 | 24,10 | 24,97 | +1,26% | 23,63 | 25,15 | 24,67 | 24,87 | 24,98 | 16.072 | 11.862.655.300 |
| 22/5/2025 | 25,27 | 24,66 | -2,34% | 24,65 | 25,47 | 24,92 | 24,65 | 24,66 | 27.206 | 23.913.523.000 |
| 21/5/2025 | 26,48 | 25,25 | -5,61% | 25,18 | 26,65 | 25,60 | 25,23 | 25,25 | 21.169 | 24.990.230.900 |
| 20/5/2025 | 26,40 | 26,75 | +1,71% | 26,13 | 26,97 | 26,53 | 26,74 | 26,80 | 12.923 | 13.142.752.900 |
| 19/5/2025 | 26,07 | 26,30 | +0,19% | 25,69 | 26,50 | 26,23 | 26,30 | 26,34 | 15.477 | 13.972.305.000 |
| 16/5/2025 | 24,86 | 26,25 | +3,10% | 24,25 | 26,25 | 25,55 | 26,25 | 26,26 | 37.119 | 33.196.696.000 |
| 15/5/2025 | 25,28 | 25,46 | +2,09% | 24,94 | 25,46 | 25,23 | 25,38 | 25,47 | 16.473 | 15.246.718.200 |
| 14/5/2025 | 25,27 | 24,94 | -0,91% | 24,61 | 25,72 | 25,14 | 24,93 | 24,95 | 23.222 | 21.489.422.100 |
| 13/5/2025 | 25,81 | 25,17 | -1,53% | 25,00 | 26,00 | 25,44 | 25,12 | 25,18 | 24.731 | 22.587.883.000 |
| 12/5/2025 | 26,00 | 25,56 | -2,70% | 25,27 | 26,15 | 25,58 | 25,53 | 25,57 | 18.394 | 14.758.622.300 |
| 9/5/2025 | 26,03 | 26,27 | +1,04% | 25,84 | 26,48 | 26,20 | 26,23 | 26,30 | 17.756 | 12.393.938.900 |
| 8/5/2025 | 25,53 | 26,00 | +4,12% | 25,34 | 26,58 | 26,09 | 26,00 | 26,01 | 15.969 | 14.636.159.400 |
| 7/5/2025 | 25,03 | 24,97 | +0,28% | 24,50 | 25,10 | 24,80 | 24,93 | 24,98 | 12.878 | 12.308.350.800 |
| 6/5/2025 | 24,63 | 24,90 | +1,67% | 24,57 | 25,01 | 24,83 | 24,83 | 24,91 | 13.581 | 13.108.420.700 |
| 5/5/2025 | 24,41 | 24,49 | -0,08% | 24,04 | 24,72 | 24,39 | 24,46 | 24,50 | 10.936 | 6.949.391.400 |
| 2/5/2025 | 24,86 | 24,51 | +0,62% | 24,21 | 24,89 | 24,48 | 24,40 | 24,51 | 14.587 | 12.013.329.500 |
| 29/4/2025 | 25,11 | 24,36 | -2,79% | 24,20 | 25,12 | 24,54 | 24,36 | 24,38 | 19.240 | 24.211.364.600 |
| 28/4/2025 | 24,75 | 25,06 | -1,84% | 24,47 | 25,42 | 25,04 | 25,00 | 25,08 | 22.929 | 16.959.820.800 |
| 25/4/2025 | 26,83 | 25,53 | -5,27% | 25,08 | 26,91 | 25,61 | 25,52 | 25,54 | 39.127 | 43.511.093.400 |
| 24/4/2025 | 25,88 | 26,95 | +4,17% | 25,85 | 27,05 | 26,79 | 26,94 | 26,97 | 13.240 | 11.637.373.000 |
| 23/4/2025 | 26,39 | 25,87 | -1,11% | 25,83 | 26,48 | 26,09 | 25,85 | 25,91 | 16.967 | 12.010.936.600 |
| 22/4/2025 | 25,56 | 26,16 | +2,03% | 25,50 | 26,26 | 26,07 | 26,16 | 26,17 | 11.044 | 12.761.713.800 |
| 17/4/2025 | 25,10 | 25,64 | +1,18% | 25,09 | 25,80 | 25,49 | 25,61 | 25,65 | 9.936 | 9.734.753.200 |
| 16/4/2025 | 25,50 | 25,34 | -1,09% | 25,20 | 25,67 | 25,35 | 25,34 | 25,38 | 14.796 | 9.271.558.300 |
| 15/4/2025 | 25,01 | 25,62 | +1,67% | 25,01 | 25,75 | 25,49 | 25,61 | 25,64 | 13.358 | 10.817.996.400 |
| 14/4/2025 | 25,29 | 25,20 | +1,12% | 24,98 | 25,43 | 25,21 | 25,20 | 25,22 | 21.680 | 12.064.570.200 |
| 11/4/2025 | 24,83 | 24,92 | +0,77% | 23,97 | 24,94 | 24,56 | 24,80 | 24,93 | 25.676 | 19.406.586.800 |
| 10/4/2025 | 24,78 | 24,73 | -0,44% | 24,42 | 24,95 | 24,66 | 24,72 | 24,75 | 20.074 | 11.735.752.000 |
| 9/4/2025 | 24,30 | 24,84 | +1,18% | 24,10 | 25,25 | 24,63 | 24,83 | 24,84 | 27.868 | 19.219.322.000 |
| 8/4/2025 | 24,59 | 24,55 | +1,20% | 24,50 | 25,07 | 24,69 | 24,53 | 24,55 | 25.579 | 19.003.553.500 |
| 7/4/2025 | 24,09 | 24,26 | -0,66% | 23,74 | 25,02 | 24,29 | 24,22 | 24,34 | 19.008 | 14.605.648.000 |
| 4/4/2025 | 24,61 | 24,42 | -3,06% | 24,13 | 24,85 | 24,45 | 24,41 | 24,47 | 18.851 | 13.070.807.600 |
| 3/4/2025 | 24,00 | 25,19 | +4,39% | 23,82 | 25,39 | 25,06 | 25,18 | 25,20 | 23.712 | 16.191.693.700 |
| 2/4/2025 | 24,19 | 24,13 | -0,17% | 23,98 | 24,58 | 24,17 | 24,12 | 24,13 | 13.003 | 8.203.184.900 |
| 1/4/2025 | 23,93 | 24,17 | +1,13% | 23,82 | 24,45 | 24,22 | 24,13 | 24,17 | 11.948 | 8.138.832.400 |
| 31/3/2025 | 24,07 | 23,90 | -1,65% | 23,81 | 24,45 | 23,99 | 23,89 | 23,94 | 15.455 | 8.955.414.500 |
| 28/3/2025 | 24,10 | 24,30 | +0,54% | 23,91 | 24,66 | 24,21 | 24,26 | 24,30 | 14.332 | 12.598.686.500 |
| 27/3/2025 | 24,16 | 24,17 | +0,75% | 23,90 | 24,35 | 24,16 | 24,17 | 24,18 | 14.501 | 11.982.019.400 |
| 26/3/2025 | 23,73 | 23,99 | +1,10% | 23,64 | 24,38 | 24,07 | 23,99 | 24,00 | 18.262 | 12.324.300.400 |
| 25/3/2025 | 23,44 | 23,73 | +1,02% | 23,41 | 24,09 | 23,81 | 23,68 | 23,73 | 12.295 | 9.153.899.800 |
| 24/3/2025 | 24,00 | 23,49 | -1,72% | 23,43 | 24,00 | 23,61 | 23,49 | 23,50 | 10.760 | 8.553.877.100 |
| 21/3/2025 | 24,10 | 23,90 | +0,21% | 23,34 | 24,35 | 23,98 | 23,88 | 23,90 | 27.101 | 20.621.618.500 |
| 20/3/2025 | 24,04 | 23,85 | -0,71% | 23,85 | 24,70 | 24,18 | 23,85 | 23,90 | 21.293 | 22.787.105.100 |
| 19/3/2025 | 23,40 | 24,02 | +2,56% | 23,38 | 24,24 | 23,97 | 24,01 | 24,02 | 21.304 | 22.049.814.700 |
| 18/3/2025 | 23,32 | 23,42 | +0,43% | 23,32 | 23,91 | 23,61 | 23,41 | 23,47 | 17.511 | 15.107.526.100 |
| 17/3/2025 | 23,02 | 23,32 | +1,30% | 22,86 | 23,42 | 23,21 | 23,30 | 23,32 | 16.061 | 12.257.107.500 |
| 14/3/2025 | 22,60 | 23,02 | +1,86% | 22,52 | 23,28 | 23,02 | 23,02 | 23,03 | 19.792 | 12.106.508.200 |
| 13/3/2025 | 22,35 | 22,60 | +1,62% | 21,95 | 22,77 | 22,53 | 22,60 | 22,62 | 15.045 | 12.471.371.000 |
| 12/3/2025 | 21,56 | 22,24 | +3,15% | 21,56 | 22,39 | 22,15 | 22,23 | 22,25 | 19.987 | 13.067.172.300 |
| 11/3/2025 | 21,65 | 21,56 | -0,37% | 21,18 | 21,76 | 21,51 | 21,56 | 21,57 | 12.734 | 10.558.978.800 |
| 10/3/2025 | 21,62 | 21,64 | -0,51% | 21,48 | 21,94 | 21,68 | 21,61 | 21,67 | 16.624 | 9.570.980.900 |
| 7/3/2025 | 20,90 | 21,75 | +3,08% | 20,74 | 22,01 | 21,70 | 21,75 | 21,88 | 27.886 | 17.273.478.400 |
| 6/3/2025 | 21,01 | 21,10 | +1,05% | 20,94 | 21,79 | 21,32 | 21,08 | 21,14 | 24.608 | 13.368.365.100 |
| 5/3/2025 | 20,25 | 20,88 | +0,63% | 20,25 | 21,09 | 20,83 | 20,86 | 20,88 | 16.561 | 9.479.374.900 |
| 28/2/2025 | 21,05 | 20,75 | -2,67% | 20,50 | 21,52 | 20,81 | 20,74 | 20,75 | 16.282 | 14.885.558.600 |
| 27/2/2025 | 21,23 | 21,32 | -0,19% | 21,21 | 21,61 | 21,37 | 21,32 | 21,34 | 13.288 | 8.491.501.300 |
| 26/2/2025 | 22,08 | 21,36 | -2,02% | 21,29 | 22,14 | 21,46 | 21,34 | 21,36 | 14.128 | 7.110.334.800 |
| 25/2/2025 | 21,58 | 21,80 | +0,65% | 21,58 | 22,09 | 21,83 | 21,79 | 21,83 | 10.221 | 6.431.343.100 |
| 24/2/2025 | 22,44 | 21,66 | -3,56% | 21,65 | 22,55 | 21,98 | 21,66 | 21,67 | 14.308 | 10.113.981.800 |
| 21/2/2025 | 22,32 | 22,46 | +0,90% | 22,18 | 22,56 | 22,38 | 22,43 | 22,48 | 15.432 | 10.330.111.700 |
| 20/2/2025 | 22,33 | 22,26 | +0,23% | 21,95 | 22,47 | 22,19 | 22,25 | 22,28 | 14.191 | 9.656.976.800 |
| 19/2/2025 | 22,17 | 22,21 | -0,85% | 22,04 | 22,38 | 22,17 | 22,10 | 22,22 | 15.505 | 10.542.818.300 |
| 18/2/2025 | 22,62 | 22,40 | -0,75% | 22,19 | 22,75 | 22,44 | 22,40 | 22,42 | 19.572 | 18.474.534.500 |
| 17/2/2025 | 21,96 | 22,57 | +3,39% | 21,96 | 22,89 | 22,65 | 22,56 | 22,57 | 25.288 | 21.601.271.100 |
| 14/2/2025 | 21,31 | 21,83 | +3,22% | 21,26 | 22,00 | 21,71 | 21,82 | 21,83 | 15.483 | 14.253.976.800 |
| 13/2/2025 | 20,95 | 21,15 | +1,10% | 20,69 | 21,15 | 21,00 | 21,09 | 21,15 | 10.538 | 7.459.590.900 |
| 12/2/2025 | 20,90 | 20,92 | -1,09% | 20,46 | 21,03 | 20,80 | 20,87 | 20,92 | 20.604 | 11.299.371.600 |
| 11/2/2025 | 20,64 | 21,15 | +2,52% | 20,60 | 21,28 | 21,10 | 21,10 | 21,16 | 12.132 | 8.388.040.000 |
| 10/2/2025 | 20,58 | 20,63 | +0,73% | 20,58 | 20,89 | 20,70 | 20,63 | 20,65 | 9.182 | 5.765.980.200 |
| 7/2/2025 | 21,00 | 20,48 | -2,48% | 20,37 | 21,25 | 20,66 | 20,47 | 20,49 | 17.733 | 16.085.612.700 |
| 6/2/2025 | 20,72 | 21,00 | +0,96% | 20,68 | 21,12 | 20,98 | 20,96 | 21,00 | 13.174 | 7.888.182.800 |
| 5/2/2025 | 20,64 | 20,80 | +0,63% | 20,30 | 20,86 | 20,67 | 20,75 | 20,80 | 15.641 | 9.686.798.300 |
| 4/2/2025 | 20,58 | 20,67 | -0,10% | 20,51 | 20,91 | 20,73 | 20,67 | 20,79 | 15.686 | 13.461.479.500 |
| 3/2/2025 | 20,27 | 20,69 | +1,27% | 20,12 | 20,86 | 20,61 | 20,69 | 20,70 | 20.504 | 14.609.493.400 |
| 31/1/2025 | 20,48 | 20,43 | +0,25% | 20,32 | 20,84 | 20,53 | 20,41 | 20,43 | 21.024 | 17.555.368.200 |
| 30/1/2025 | 19,67 | 20,38 | +4,25% | 19,64 | 20,51 | 20,31 | 20,38 | 20,44 | 22.754 | 16.149.989.600 |
| 29/1/2025 | 19,43 | 19,55 | +0,98% | 19,21 | 19,67 | 19,43 | 19,55 | 19,56 | 9.180 | 7.637.826.200 |
| 28/1/2025 | 19,40 | 19,36 | -0,92% | 19,30 | 19,62 | 19,44 | 19,36 | 19,47 | 8.411 | 4.375.918.400 |
| 27/1/2025 | 18,45 | 19,54 | +4,49% | 18,41 | 19,65 | 19,37 | 19,50 | 19,61 | 18.945 | 10.880.498.100 |
| 24/1/2025 | 18,55 | 18,70 | +0,86% | 18,38 | 18,96 | 18,80 | 18,70 | 18,80 | 12.661 | 8.347.777.800 |
| 23/1/2025 | 18,80 | 18,54 | -0,59% | 18,36 | 18,88 | 18,60 | 18,52 | 18,55 | 16.484 | 10.014.280.100 |
| 22/1/2025 | 18,37 | 18,65 | +1,91% | 18,10 | 18,92 | 18,64 | 18,64 | 18,80 | 20.875 | 15.605.244.800 |
| 21/1/2025 | 17,97 | 18,30 | +1,95% | 17,88 | 18,36 | 18,23 | 18,30 | 18,32 | 12.655 | 6.153.752.200 |
| 20/1/2025 | 17,81 | 17,95 | +0,45% | 17,67 | 18,32 | 18,03 | 17,95 | 18,04 | 10.849 | 5.958.224.400 |
| 17/1/2025 | 17,83 | 17,87 | +0,68% | 17,63 | 18,10 | 17,94 | 17,86 | 17,92 | 15.516 | 11.161.284.600 |
| 16/1/2025 | 18,06 | 17,75 | -1,06% | 17,61 | 18,09 | 17,84 | 17,74 | 17,85 | 18.584 | 13.609.010.400 |
| 15/1/2025 | 16,93 | 17,94 | +7,23% | 16,91 | 17,97 | 17,50 | 17,94 | 17,95 | 21.689 | 13.942.706.800 |
| 14/1/2025 | 16,51 | 16,73 | +2,07% | 16,26 | 16,76 | 16,59 | 16,67 | 16,74 | 12.981 | 9.436.197.900 |
| 13/1/2025 | 16,55 | 16,39 | -0,73% | 16,20 | 16,55 | 16,38 | 16,38 | 16,39 | 15.442 | 8.411.069.900 |
| 10/1/2025 | 16,50 | 16,51 | -0,24% | 16,16 | 16,53 | 16,34 | 16,34 | 16,51 | 10.551 | 7.820.491.100 |
| 9/1/2025 | 16,21 | 16,55 | +1,72% | 16,16 | 16,71 | 16,48 | 16,50 | 16,56 | 6.631 | 4.560.850.000 |
| 8/1/2025 | 16,54 | 16,27 | -3,44% | 16,11 | 16,60 | 16,28 | 16,27 | 16,30 | 15.998 | 15.999.059.100 |
| 7/1/2025 | 16,94 | 16,85 | +0,66% | 16,71 | 17,08 | 16,86 | 16,80 | 16,86 | 14.787 | 13.664.624.000 |
| 6/1/2025 | 16,63 | 16,74 | +1,89% | 16,33 | 16,82 | 16,64 | 16,71 | 16,77 | 27.407 | 16.692.441.400 |
| 3/1/2025 | 16,54 | 16,43 | -0,84% | 16,30 | 16,70 | 16,45 | 16,42 | 16,43 | 9.933 | 6.514.187.600 |
| 2/1/2025 | 16,90 | 16,57 | -2,24% | 16,27 | 16,98 | 16,55 | 16,57 | 16,62 | 17.972 | 12.093.160.700 |
| 30/12/2024 | 17,12 | 16,95 | -0,99% | 16,91 | 17,34 | 17,04 | 16,95 | 16,99 | 14.779 | 9.618.401.800 |
| 27/12/2024 | 17,23 | 17,12 | +0,18% | 16,98 | 17,34 | 17,16 | 17,10 | 17,12 | 10.381 | 7.584.793.600 |
| 26/12/2024 | 17,36 | 17,09 | -1,33% | 17,09 | 17,46 | 17,19 | 17,09 | 17,16 | 9.492 | 5.380.088.700 |
| 23/12/2024 | 17,85 | 17,32 | -3,67% | 17,32 | 18,04 | 17,56 | 17,32 | 17,38 | 9.931 | 6.414.788.700 |
| 20/12/2024 | 17,65 | 17,98 | +2,22% | 17,61 | 18,38 | 18,03 | 17,98 | 18,00 | 17.914 | 15.698.140.900 |
| 19/12/2024 | 17,19 | 17,59 | +2,87% | 17,08 | 17,67 | 17,43 | 17,54 | 17,59 | 27.062 | 18.500.072.900 |
| 18/12/2024 | 17,89 | 17,10 | -6,15% | 16,96 | 18,14 | 17,47 | 17,10 | 17,11 | 43.107 | 32.567.057.300 |
| 17/12/2024 | 17,98 | 18,22 | +2,24% | 17,75 | 18,40 | 18,08 | 18,17 | 18,22 | 27.107 | 15.619.975.700 |
| 16/12/2024 | 18,15 | 17,82 | -1,27% | 17,81 | 18,16 | 17,96 | 17,81 | 17,94 | 17.602 | 16.622.465.700 |
| 13/12/2024 | 18,25 | 18,05 | -1,10% | 18,03 | 18,38 | 18,17 | 18,04 | 18,14 | 16.965 | 16.014.282.300 |
| 12/12/2024 | 18,92 | 18,25 | -5,39% | 18,01 | 19,00 | 18,26 | 18,25 | 18,26 | 27.905 | 47.724.586.100 |
| 11/12/2024 | 18,87 | 19,29 | +3,54% | 18,52 | 20,01 | 19,26 | 19,29 | 19,34 | 32.292 | 23.750.778.100 |
| 10/12/2024 | 18,66 | 18,63 | +1,31% | 18,50 | 18,94 | 18,64 | 18,60 | 18,64 | 13.127 | 11.102.313.800 |
| 9/12/2024 | 18,60 | 18,39 | -0,81% | 18,26 | 18,68 | 18,38 | 18,39 | 18,42 | 11.401 | 12.996.098.600 |
| 6/12/2024 | 18,84 | 18,54 | -1,49% | 18,32 | 19,10 | 18,65 | 18,51 | 18,59 | 18.104 | 19.735.602.500 |
| 5/12/2024 | 18,68 | 18,82 | +2,28% | 18,64 | 19,29 | 18,94 | 18,81 | 18,86 | 20.570 | 18.409.222.700 |
| 4/12/2024 | 18,39 | 18,40 | +0,22% | 18,19 | 18,60 | 18,43 | 18,37 | 18,40 | 20.871 | 15.915.344.600 |
| 3/12/2024 | 18,26 | 18,36 | +0,44% | 18,12 | 18,64 | 18,31 | 18,22 | 18,36 | 18.735 | 17.796.261.100 |
| 2/12/2024 | 18,45 | 18,28 | -0,65% | 18,24 | 18,55 | 18,37 | 18,26 | 18,30 | 20.304 | 16.526.773.900 |
| 29/11/2024 | 18,51 | 18,40 | -0,49% | 17,80 | 18,63 | 18,22 | 18,39 | 18,53 | 34.409 | 26.384.995.000 |
| 28/11/2024 | 19,86 | 18,49 | -8,10% | 18,42 | 19,87 | 18,82 | 18,49 | 18,53 | 38.582 | 36.855.757.400 |
| 27/11/2024 | 21,58 | 20,12 | -6,77% | 20,12 | 21,69 | 20,56 | 20,11 | 20,12 | 22.568 | 22.709.883.400 |
| 26/11/2024 | 21,24 | 21,58 | +2,32% | 20,92 | 21,67 | 21,41 | 21,55 | 21,58 | 13.948 | 9.910.623.400 |
| 25/11/2024 | 21,09 | 21,09 | 0,00% | 21,00 | 21,42 | 21,19 | 21,09 | 21,10 | 13.044 | 11.331.775.600 |
| 22/11/2024 | 20,69 | 21,09 | +3,33% | 20,44 | 21,09 | 20,83 | 21,09 | 21,10 | 14.724 | 10.527.836.100 |
| 21/11/2024 | 20,74 | 20,41 | -2,25% | 20,40 | 20,78 | 20,56 | 20,40 | 20,48 | 8.740 | 7.602.486.700 |
| 19/11/2024 | 20,90 | 20,88 | +0,77% | 20,60 | 21,03 | 20,88 | 20,88 | 20,89 | 11.428 | 8.977.935.300 |
| 18/11/2024 | 21,25 | 20,72 | -2,26% | 20,67 | 21,31 | 20,78 | 20,72 | 20,76 | 15.265 | 13.308.464.600 |
| 14/11/2024 | 22,00 | 21,20 | -3,06% | 21,13 | 22,24 | 21,39 | 21,19 | 21,21 | 17.927 | 16.183.060.300 |
| 13/11/2024 | 21,63 | 21,87 | +0,83% | 21,56 | 22,07 | 21,80 | 21,87 | 21,89 | 26.199 | 18.536.460.700 |
| 12/11/2024 | 21,80 | 21,69 | -0,55% | 21,50 | 21,95 | 21,70 | 21,67 | 21,70 | 10.938 | 6.647.495.300 |
| 11/11/2024 | 21,31 | 21,81 | +1,44% | 21,31 | 22,01 | 21,77 | 21,81 | 21,85 | 9.303 | 6.734.552.200 |
| 8/11/2024 | 21,58 | 21,50 | -1,10% | 21,07 | 21,64 | 21,31 | 21,50 | 21,52 | 13.484 | 7.758.267.800 |
| 7/11/2024 | 21,61 | 21,74 | -0,69% | 21,40 | 22,43 | 21,82 | 21,73 | 21,82 | 13.912 | 10.373.108.300 |
| 6/11/2024 | 21,61 | 21,89 | -1,26% | 21,04 | 22,11 | 21,59 | 21,86 | 21,90 | 20.281 | 17.027.696.300 |
| 5/11/2024 | 22,05 | 22,17 | +1,00% | 21,54 | 22,32 | 22,02 | 22,09 | 22,17 | 9.800 | 8.633.889.200 |
| 4/11/2024 | 21,71 | 21,95 | +3,05% | 21,53 | 22,12 | 21,92 | 21,95 | 22,04 | 17.265 | 14.072.626.600 |
| 1/11/2024 | 21,96 | 21,30 | -2,02% | 21,23 | 21,96 | 21,39 | 21,28 | 21,30 | 15.446 | 17.163.282.500 |
| 31/10/2024 | 21,67 | 21,74 | -0,59% | 21,67 | 22,24 | 21,91 | 21,73 | 21,77 | 11.879 | 12.178.333.000 |
| 30/10/2024 | 21,22 | 21,87 | +3,01% | 21,19 | 21,87 | 21,66 | 21,83 | 21,87 | 18.258 | 25.362.800.600 |
| 29/10/2024 | 21,38 | 21,23 | +0,09% | 21,05 | 21,46 | 21,23 | 21,17 | 21,23 | 10.482 | 8.098.525.000 |
| 28/10/2024 | 21,38 | 21,21 | +0,28% | 21,12 | 21,58 | 21,28 | 21,21 | 21,25 | 7.785 | 7.718.000.900 |
| 25/10/2024 | 21,65 | 21,15 | -2,31% | 21,07 | 21,79 | 21,27 | 21,10 | 21,19 | 10.193 | 6.364.184.600 |
| 24/10/2024 | 21,22 | 21,65 | +1,64% | 20,89 | 21,65 | 21,29 | 21,49 | 21,65 | 12.026 | 10.984.995.900 |
| 23/10/2024 | 21,26 | 21,30 | -0,47% | 21,03 | 21,33 | 21,19 | 21,24 | 21,31 | 11.367 | 7.494.089.000 |
| 22/10/2024 | 21,47 | 21,40 | -0,56% | 21,11 | 21,53 | 21,29 | 21,25 | 21,40 | 17.596 | 12.045.953.400 |
| 21/10/2024 | 21,70 | 21,52 | -0,65% | 21,52 | 21,90 | 21,61 | 21,51 | 21,54 | 10.946 | 6.819.615.100 |
| 18/10/2024 | 22,07 | 21,66 | -1,10% | 21,64 | 22,26 | 21,76 | 21,66 | 21,68 | 13.530 | 16.467.839.900 |
| 17/10/2024 | 22,19 | 21,90 | -2,23% | 21,62 | 22,28 | 21,89 | 21,89 | 22,02 | 13.976 | 14.755.945.600 |
| 16/10/2024 | 22,10 | 22,40 | +1,82% | 21,89 | 22,72 | 22,43 | 22,36 | 22,40 | 25.920 | 23.672.681.700 |
| 15/10/2024 | 21,88 | 22,00 | +1,52% | 21,66 | 22,09 | 21,88 | 21,98 | 22,01 | 13.890 | 13.219.328.000 |
| 14/10/2024 | 21,40 | 21,67 | +1,26% | 21,23 | 21,86 | 21,57 | 21,67 | 21,76 | 14.879 | 10.169.548.800 |
| 11/10/2024 | 21,76 | 21,40 | -1,74% | 21,22 | 21,76 | 21,40 | 21,40 | 21,42 | 18.513 | 9.942.764.400 |
| 10/10/2024 | 21,75 | 21,78 | +0,32% | 21,53 | 21,92 | 21,73 | 21,70 | 21,78 | 11.625 | 8.816.636.000 |
| 9/10/2024 | 21,90 | 21,71 | -0,50% | 21,42 | 22,44 | 21,79 | 21,70 | 21,71 | 27.394 | 23.633.718.800 |
| 8/10/2024 | 21,09 | 21,82 | +2,25% | 20,98 | 21,83 | 21,63 | 21,76 | 21,83 | 13.413 | 11.999.960.800 |
| 7/10/2024 | 21,53 | 21,34 | +0,47% | 21,07 | 21,64 | 21,32 | 21,31 | 21,35 | 14.528 | 10.305.750.500 |
| 4/10/2024 | 21,06 | 21,24 | +0,24% | 20,88 | 21,35 | 21,13 | 21,24 | 21,29 | 15.891 | 9.889.584.600 |
| 3/10/2024 | 21,28 | 21,19 | -1,62% | 20,72 | 21,28 | 21,01 | 21,12 | 21,19 | 18.205 | 17.124.123.800 |
| 2/10/2024 | 20,82 | 21,54 | +4,51% | 20,82 | 21,68 | 21,48 | 21,52 | 21,54 | 24.197 | 18.774.833.600 |
| 1/10/2024 | 20,83 | 20,61 | +0,44% | 20,49 | 21,11 | 20,71 | 20,59 | 20,66 | 13.851 | 9.474.094.000 |
| 30/9/2024 | 20,77 | 20,52 | -1,68% | 20,38 | 20,77 | 20,56 | 20,52 | 20,59 | 11.878 | 8.858.596.500 |
| 26/9/2024 | 20,69 | 20,87 | +2,05% | 20,62 | 20,99 | 20,82 | 20,86 | 20,87 | 14.677 | 8.714.166.200 |
| 25/9/2024 | 20,45 | 20,45 | 0,00% | 20,40 | 20,97 | 20,60 | 20,45 | 20,51 | 19.541 | 14.800.395.000 |
| 24/9/2024 | 20,45 | 20,45 | +1,29% | 20,19 | 20,74 | 20,51 | 20,45 | 20,55 | 17.767 | 15.472.241.500 |
| 23/9/2024 | 20,60 | 20,19 | -2,60% | 19,81 | 20,61 | 20,17 | 20,18 | 20,24 | 30.383 | 22.011.999.100 |
| 20/9/2024 | 21,85 | 20,73 | -5,04% | 20,56 | 21,85 | 20,88 | 20,72 | 20,73 | 24.271 | 15.983.753.200 |
| 19/9/2024 | 22,45 | 21,83 | -2,28% | 21,79 | 22,57 | 22,04 | 21,82 | 21,88 | 12.215 | 9.962.893.500 |
| 18/9/2024 | 22,42 | 22,34 | -0,40% | 22,21 | 22,79 | 22,46 | 22,34 | 22,35 | 15.540 | 9.587.610.000 |
| 17/9/2024 | 22,27 | 22,43 | -0,31% | 22,17 | 22,48 | 22,35 | 22,40 | 22,43 | 11.283 | 5.767.175.000 |
| 16/9/2024 | 22,38 | 22,50 | +0,99% | 22,10 | 22,50 | 22,36 | 22,47 | 22,50 | 10.796 | 6.458.033.400 |
| 13/9/2024 | 21,64 | 22,28 | +3,48% | 21,64 | 22,40 | 22,20 | 22,27 | 22,28 | 14.401 | 10.292.572.300 |
| 12/9/2024 | 21,40 | 21,53 | 0,00% | 21,30 | 21,61 | 21,47 | 21,51 | 21,54 | 12.713 | 7.372.275.900 |
| 11/9/2024 | 21,42 | 21,53 | +0,23% | 21,35 | 21,64 | 21,50 | 21,48 | 21,53 | 9.379 | 5.701.734.000 |
| 10/9/2024 | 21,40 | 21,48 | -0,09% | 21,28 | 21,61 | 21,44 | 21,47 | 21,50 | 11.796 | 8.543.625.900 |
| 9/9/2024 | 21,55 | 21,50 | -0,23% | 21,49 | 21,85 | 21,63 | 21,50 | 21,53 | 13.113 | 6.593.583.200 |