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.
CYRE3F - 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 | 22,12 | 20,74 | -7,45% | 20,66 | 22,12 | 21,06 | 20,72 | 20,74 | 2.799 | 44.275.066 |
| 2/6/2026 | 22,40 | 22,41 | +0,49% | 22,34 | 22,84 | 22,53 | 22,34 | 22,41 | 854 | 22.043.125 |
| 1/6/2026 | 22,45 | 22,30 | -1,55% | 21,93 | 22,66 | 22,22 | 22,30 | 22,36 | 1.426 | 25.559.924 |
| 29/5/2026 | 22,46 | 22,65 | +0,94% | 22,10 | 22,68 | 22,44 | 22,53 | 22,65 | 911 | 22.749.350 |
| 28/5/2026 | 22,21 | 22,44 | +1,45% | 21,94 | 22,78 | 22,42 | 22,44 | 22,60 | 672 | 17.335.093 |
| 27/5/2026 | 22,44 | 22,12 | -0,58% | 22,03 | 22,79 | 22,31 | 22,12 | 22,19 | 1.097 | 40.107.528 |
| 26/5/2026 | 22,59 | 22,25 | -1,72% | 22,15 | 22,69 | 22,37 | 22,25 | 22,33 | 886 | 20.692.794 |
| 25/5/2026 | 21,45 | 22,64 | +6,74% | 21,44 | 22,73 | 22,12 | 22,64 | 22,70 | 1.162 | 22.256.940 |
| 22/5/2026 | 21,94 | 21,21 | -3,90% | 21,06 | 21,94 | 21,36 | 21,12 | 21,21 | 1.576 | 29.327.966 |
| 21/5/2026 | 22,08 | 22,07 | -1,03% | 21,60 | 22,40 | 21,97 | 22,04 | 22,07 | 613 | 17.610.712 |
| 20/5/2026 | 21,47 | 22,30 | +4,21% | 21,45 | 22,55 | 22,16 | 22,21 | 22,30 | 1.394 | 26.297.934 |
| 19/5/2026 | 21,50 | 21,40 | -1,34% | 21,18 | 21,73 | 21,45 | 21,40 | 21,47 | 946 | 21.763.992 |
| 18/5/2026 | 21,72 | 21,69 | -0,73% | 21,45 | 22,00 | 21,69 | 21,69 | 21,90 | 886 | 21.558.503 |
| 15/5/2026 | 21,45 | 21,85 | 0,00% | 20,21 | 21,92 | 21,31 | 21,82 | 21,85 | 1.726 | 44.561.438 |
| 14/5/2026 | 22,00 | 21,85 | +1,02% | 21,72 | 22,55 | 21,96 | 21,85 | 21,98 | 1.057 | 29.834.655 |
| 13/5/2026 | 22,22 | 21,63 | -2,26% | 21,60 | 22,87 | 22,34 | 21,63 | 21,80 | 1.273 | 38.835.053 |
| 12/5/2026 | 21,79 | 22,13 | +1,75% | 21,65 | 22,44 | 21,97 | 22,13 | 22,30 | 1.088 | 26.229.534 |
| 11/5/2026 | 22,27 | 21,75 | -2,25% | 21,72 | 22,43 | 22,00 | 21,75 | 21,95 | 2.182 | 46.970.434 |
| 8/5/2026 | 22,91 | 22,25 | -2,46% | 22,17 | 23,30 | 22,49 | 22,25 | 22,26 | 1.640 | 39.271.391 |
| 7/5/2026 | 23,40 | 22,81 | -0,74% | 22,62 | 23,74 | 22,87 | 22,79 | 22,81 | 1.667 | 33.600.464 |
| 6/5/2026 | 23,02 | 22,98 | +0,66% | 22,97 | 23,95 | 23,28 | 22,98 | 23,15 | 1.711 | 48.400.357 |
| 5/5/2026 | 22,32 | 22,83 | +2,10% | 22,19 | 22,99 | 22,70 | 22,73 | 22,83 | 1.579 | 42.295.215 |
| 4/5/2026 | 23,59 | 22,36 | -4,69% | 22,20 | 23,83 | 22,65 | 22,35 | 22,36 | 4.383 | 77.261.195 |
| 30/4/2026 | 23,60 | 23,46 | +0,86% | 23,26 | 24,00 | 23,45 | 23,45 | 23,46 | 2.015 | 48.688.679 |
| 29/4/2026 | 24,19 | 23,26 | -3,49% | 23,11 | 24,19 | 23,52 | 23,26 | 23,40 | 2.643 | 58.421.385 |
| 28/4/2026 | 24,65 | 24,10 | -4,21% | 23,97 | 24,65 | 24,22 | 24,10 | 24,21 | 2.768 | 59.771.742 |
| 27/4/2026 | 26,67 | 25,16 | -5,73% | 25,04 | 26,90 | 25,39 | 25,16 | 25,29 | 2.674 | 67.517.212 |
| 24/4/2026 | 27,05 | 26,69 | -1,95% | 26,42 | 27,38 | 26,76 | 26,42 | 26,69 | 1.129 | 35.820.041 |
| 23/4/2026 | 27,10 | 27,22 | 0,00% | 26,58 | 27,27 | 27,05 | 27,16 | 27,22 | 912 | 31.167.216 |
| 22/4/2026 | 27,38 | 27,22 | -1,45% | 26,96 | 27,64 | 27,23 | 27,05 | 27,22 | 1.559 | 42.167.032 |
| 20/4/2026 | 27,70 | 27,62 | -0,25% | 27,40 | 27,93 | 27,64 | 27,62 | 27,79 | 1.280 | 34.345.208 |
| 17/4/2026 | 27,44 | 27,69 | +1,95% | 27,30 | 28,37 | 27,94 | 27,65 | 27,69 | 1.260 | 39.123.979 |
| 16/4/2026 | 27,71 | 27,16 | -1,81% | 27,06 | 27,95 | 27,36 | 27,16 | 27,19 | 1.387 | 35.345.039 |
| 15/4/2026 | 28,01 | 27,66 | -1,46% | 27,05 | 28,15 | 27,56 | 27,60 | 27,66 | 1.668 | 41.676.088 |
| 14/4/2026 | 28,09 | 28,07 | -0,57% | 27,80 | 28,57 | 28,09 | 28,03 | 28,07 | 1.968 | 55.579.337 |
| 13/4/2026 | 27,79 | 28,23 | +1,26% | 27,10 | 28,23 | 27,91 | 28,12 | 28,23 | 1.661 | 46.305.568 |
| 10/4/2026 | 28,06 | 27,88 | -1,34% | 27,35 | 28,57 | 27,82 | 27,70 | 27,88 | 1.406 | 44.963.910 |
| 9/4/2026 | 27,38 | 28,26 | +2,88% | 26,88 | 28,33 | 27,80 | 28,16 | 28,26 | 2.147 | 47.949.748 |
| 8/4/2026 | 26,34 | 27,47 | +6,89% | 26,34 | 28,38 | 27,74 | 27,47 | 27,49 | 2.334 | 64.479.769 |
| 7/4/2026 | 26,60 | 25,70 | -3,85% | 25,32 | 26,79 | 25,97 | 25,70 | 25,81 | 2.413 | 63.250.776 |
| 6/4/2026 | 27,52 | 26,73 | -3,47% | 26,64 | 27,79 | 27,13 | 26,73 | 26,81 | 2.139 | 53.832.040 |
| 2/4/2026 | 27,77 | 27,69 | -2,84% | 26,66 | 27,84 | 27,29 | 27,59 | 27,69 | 2.004 | 56.355.902 |
| 1/4/2026 | 27,34 | 28,50 | +4,55% | 27,33 | 28,56 | 28,11 | 28,31 | 28,50 | 2.118 | 52.539.078 |
| 31/3/2026 | 26,65 | 27,26 | +2,71% | 26,41 | 27,84 | 27,15 | 27,26 | 27,40 | 1.987 | 49.753.449 |
| 30/3/2026 | 26,31 | 26,54 | +3,15% | 25,83 | 26,93 | 26,21 | 26,44 | 26,54 | 1.412 | 39.948.479 |
| 27/3/2026 | 27,35 | 25,73 | -6,50% | 25,73 | 27,35 | 26,32 | 25,73 | 25,92 | 2.189 | 58.371.191 |
| 26/3/2026 | 27,99 | 27,52 | -3,13% | 27,37 | 27,99 | 27,58 | 27,46 | 27,52 | 1.429 | 43.691.875 |
| 25/3/2026 | 27,50 | 28,41 | +3,84% | 26,39 | 28,70 | 28,38 | 28,41 | 28,46 | 2.243 | 58.296.476 |
| 24/3/2026 | 26,89 | 27,36 | +0,63% | 26,13 | 27,36 | 26,81 | 27,18 | 27,36 | 1.872 | 57.337.376 |
| 23/3/2026 | 25,31 | 27,19 | +9,20% | 25,31 | 27,19 | 26,67 | 27,12 | 27,19 | 2.115 | 58.170.303 |
| 20/3/2026 | 27,21 | 24,90 | -8,96% | 24,84 | 27,58 | 25,52 | 24,90 | 24,94 | 4.126 | 85.841.702 |
| 19/3/2026 | 27,09 | 27,35 | -0,29% | 26,27 | 27,61 | 26,94 | 27,35 | 27,40 | 1.973 | 49.379.555 |
| 18/3/2026 | 27,38 | 27,43 | 0,00% | 27,06 | 27,79 | 27,36 | 27,17 | 27,43 | 1.200 | 32.779.522 |
| 17/3/2026 | 27,16 | 27,43 | +1,97% | 26,89 | 27,65 | 27,39 | 27,37 | 27,43 | 1.091 | 32.444.771 |
| 16/3/2026 | 26,81 | 26,90 | +1,28% | 26,65 | 27,39 | 27,05 | 26,90 | 27,21 | 1.428 | 33.029.389 |
| 13/3/2026 | 27,59 | 26,56 | -3,42% | 26,35 | 27,90 | 27,01 | 26,50 | 26,56 | 1.550 | 42.303.477 |
| 12/3/2026 | 28,10 | 27,50 | -3,91% | 27,24 | 28,10 | 27,51 | 27,38 | 27,50 | 1.867 | 50.138.207 |
| 11/3/2026 | 28,20 | 28,62 | +0,77% | 28,11 | 29,14 | 28,66 | 28,57 | 28,67 | 1.450 | 44.217.150 |
| 10/3/2026 | 28,20 | 28,40 | +2,08% | 27,57 | 29,17 | 28,40 | 28,37 | 28,46 | 2.160 | 56.914.682 |
| 9/3/2026 | 28,02 | 27,82 | -1,21% | 26,70 | 28,50 | 27,22 | 27,80 | 27,83 | 2.789 | 62.765.311 |
| 6/3/2026 | 28,00 | 28,16 | -0,07% | 27,44 | 28,41 | 27,88 | 28,05 | 28,22 | 1.887 | 52.393.462 |
| 5/3/2026 | 29,72 | 28,18 | -5,94% | 28,09 | 30,00 | 28,66 | 28,17 | 28,36 | 2.066 | 56.780.282 |
| 4/3/2026 | 29,24 | 29,96 | +2,25% | 29,24 | 30,44 | 29,87 | 29,72 | 29,98 | 1.473 | 48.394.625 |
| 3/3/2026 | 30,19 | 29,30 | -4,34% | 28,54 | 30,20 | 29,06 | 29,13 | 29,31 | 2.390 | 78.264.885 |
| 2/3/2026 | 30,54 | 30,63 | -1,23% | 29,64 | 30,70 | 30,24 | 30,54 | 30,66 | 2.031 | 62.258.796 |
| 27/2/2026 | 31,51 | 31,01 | -2,70% | 30,50 | 31,51 | 30,86 | 30,83 | 31,10 | 1.732 | 60.544.328 |
| 26/2/2026 | 31,73 | 31,87 | +0,63% | 31,22 | 32,09 | 31,61 | 31,71 | 31,88 | 1.304 | 47.602.735 |
| 25/2/2026 | 31,86 | 31,67 | -0,60% | 31,07 | 32,01 | 31,48 | 31,63 | 31,71 | 1.354 | 47.364.197 |
| 24/2/2026 | 31,54 | 31,86 | +1,21% | 31,34 | 31,86 | 31,62 | 31,82 | 31,86 | 1.636 | 52.880.367 |
| 23/2/2026 | 31,91 | 31,48 | -1,84% | 31,25 | 31,95 | 31,56 | 31,48 | 31,50 | 1.375 | 46.553.049 |
| 20/2/2026 | 31,58 | 32,07 | +1,10% | 30,88 | 32,17 | 31,65 | 31,90 | 32,09 | 1.827 | 55.784.770 |
| 19/2/2026 | 31,57 | 31,72 | +1,31% | 31,23 | 31,76 | 31,54 | 31,65 | 31,73 | 1.620 | 44.593.309 |
| 18/2/2026 | 30,64 | 31,31 | +1,66% | 30,52 | 31,83 | 31,33 | 31,21 | 31,46 | 1.287 | 43.241.739 |
| 13/2/2026 | 30,77 | 30,80 | -1,47% | 30,08 | 30,87 | 30,59 | 30,51 | 30,80 | 1.084 | 41.900.020 |
| 11/2/2026 | 31,31 | 31,26 | +0,19% | 31,07 | 31,61 | 31,33 | 31,26 | 31,35 | 1.549 | 56.529.940 |
| 10/2/2026 | 30,79 | 31,20 | +1,27% | 30,79 | 31,50 | 31,23 | 31,07 | 31,20 | 1.841 | 49.594.473 |
| 9/2/2026 | 31,16 | 30,81 | -1,00% | 30,55 | 31,54 | 30,83 | 30,81 | 30,85 | 1.792 | 48.901.036 |
| 6/2/2026 | 31,40 | 31,12 | -0,29% | 30,79 | 31,50 | 31,15 | 31,12 | 31,28 | 1.211 | 45.231.069 |
| 5/2/2026 | 30,55 | 31,21 | +2,77% | 30,40 | 31,47 | 31,18 | 31,00 | 31,21 | 1.431 | 51.295.578 |
| 4/2/2026 | 32,00 | 30,37 | -5,57% | 30,17 | 32,26 | 31,03 | 30,37 | 30,64 | 1.855 | 64.216.827 |
| 3/2/2026 | 30,74 | 32,16 | +5,03% | 30,74 | 32,16 | 31,67 | 31,96 | 32,16 | 1.915 | 76.248.952 |
| 2/2/2026 | 30,13 | 30,62 | +3,13% | 29,90 | 30,62 | 30,27 | 30,41 | 30,62 | 2.489 | 68.499.955 |
| 30/1/2026 | 29,46 | 29,69 | -0,57% | 29,26 | 29,98 | 29,71 | 29,69 | 29,86 | 2.041 | 49.521.921 |
| 29/1/2026 | 30,19 | 29,86 | -1,13% | 29,17 | 30,54 | 29,79 | 29,64 | 29,86 | 1.537 | 62.314.311 |
| 28/1/2026 | 29,83 | 30,20 | +0,63% | 29,63 | 30,50 | 30,02 | 29,99 | 30,20 | 1.878 | 70.886.220 |
| 27/1/2026 | 28,48 | 30,01 | +6,99% | 28,39 | 30,01 | 29,46 | 29,90 | 30,01 | 2.452 | 82.555.187 |
| 26/1/2026 | 28,17 | 28,05 | -0,50% | 27,60 | 28,33 | 27,92 | 28,05 | 28,16 | 2.157 | 51.515.532 |
| 23/1/2026 | 26,90 | 28,19 | +3,98% | 26,67 | 28,19 | 27,44 | 28,01 | 28,19 | 2.248 | 60.242.131 |
| 22/1/2026 | 26,49 | 27,11 | +2,46% | 26,13 | 27,48 | 27,04 | 27,00 | 27,11 | 1.699 | 59.151.233 |
| 21/1/2026 | 25,39 | 26,46 | +4,26% | 25,39 | 26,46 | 26,06 | 26,39 | 26,46 | 2.323 | 68.734.553 |
| 20/1/2026 | 24,62 | 25,38 | +3,30% | 24,39 | 25,38 | 25,08 | 25,37 | 25,38 | 1.485 | 35.413.545 |
| 19/1/2026 | 24,68 | 24,57 | -0,53% | 24,50 | 24,85 | 24,68 | 24,57 | 24,67 | 1.260 | 37.230.439 |
| 16/1/2026 | 24,95 | 24,70 | -1,79% | 23,85 | 24,95 | 24,26 | 24,55 | 24,70 | 2.528 | 57.532.010 |
| 15/1/2026 | 24,98 | 25,15 | +0,12% | 24,76 | 25,31 | 25,08 | 25,00 | 25,15 | 1.250 | 36.944.295 |
| 14/1/2026 | 25,01 | 25,12 | +1,37% | 24,43 | 25,13 | 24,81 | 24,97 | 25,12 | 1.707 | 38.340.981 |
| 13/1/2026 | 24,69 | 24,78 | +0,73% | 24,02 | 24,78 | 24,37 | 24,60 | 24,78 | 2.025 | 40.894.934 |
| 12/1/2026 | 24,78 | 24,60 | -0,93% | 24,26 | 24,85 | 24,47 | 24,54 | 24,60 | 1.625 | 36.633.135 |
| 9/1/2026 | 24,94 | 24,83 | +2,39% | 24,43 | 25,10 | 24,83 | 24,72 | 24,83 | 1.393 | 44.526.208 |
| 8/1/2026 | 24,22 | 24,25 | +0,08% | 24,08 | 24,72 | 24,39 | 24,22 | 24,25 | 1.441 | 37.413.477 |
| 7/1/2026 | 25,23 | 24,23 | -4,12% | 24,10 | 25,24 | 24,45 | 24,23 | 24,30 | 1.997 | 51.989.370 |
| 6/1/2026 | 25,26 | 25,27 | +0,24% | 25,04 | 26,34 | 25,58 | 25,13 | 25,27 | 2.341 | 55.843.725 |
| 5/1/2026 | 24,17 | 25,21 | +4,69% | 23,80 | 25,37 | 24,67 | 25,21 | 25,32 | 2.676 | 56.007.369 |
| 2/1/2026 | 26,00 | 24,08 | -19,68% | 23,95 | 26,00 | 24,66 | 24,08 | 24,19 | 2.665 | 68.818.955 |
| 30/12/2025 | 29,00 | 29,98 | +3,88% | 29,00 | 29,98 | 29,69 | 29,76 | 29,98 | 968 | 31.655.488 |
| 29/12/2025 | 29,81 | 28,86 | -2,73% | 28,86 | 29,87 | 29,10 | 28,86 | 29,02 | 1.287 | 33.170.977 |
| 26/12/2025 | 29,69 | 29,67 | +0,61% | 29,24 | 29,69 | 29,48 | 29,48 | 29,67 | 774 | 26.723.488 |
| 23/12/2025 | 29,25 | 29,49 | +1,62% | 29,00 | 29,82 | 29,46 | 29,47 | 29,49 | 1.682 | 37.712.107 |
| 22/12/2025 | 29,74 | 29,02 | -2,45% | 29,00 | 29,99 | 29,26 | 29,01 | 29,02 | 1.424 | 41.651.980 |
| 19/12/2025 | 30,70 | 29,75 | -2,17% | 29,64 | 30,70 | 30,05 | 29,70 | 29,75 | 1.805 | 47.306.547 |
| 18/12/2025 | 31,18 | 30,41 | -1,87% | 30,13 | 31,18 | 30,51 | 30,41 | 30,68 | 1.881 | 43.950.548 |
| 17/12/2025 | 31,47 | 30,99 | -1,87% | 30,18 | 31,85 | 30,68 | 30,81 | 30,99 | 1.624 | 53.523.206 |
| 16/12/2025 | 33,05 | 31,58 | -4,65% | 31,35 | 33,34 | 31,81 | 31,48 | 31,58 | 2.096 | 51.249.909 |
| 15/12/2025 | 33,39 | 33,12 | -0,18% | 32,98 | 33,60 | 33,21 | 33,02 | 33,12 | 1.323 | 40.907.988 |
| 12/12/2025 | 32,99 | 33,18 | +1,81% | 32,99 | 33,82 | 33,36 | 33,17 | 33,18 | 1.086 | 34.342.140 |
| 11/12/2025 | 32,55 | 32,59 | +1,21% | 32,30 | 33,00 | 32,72 | 32,59 | 32,87 | 851 | 29.033.074 |
| 10/12/2025 | 32,37 | 32,20 | -8,26% | 32,00 | 32,62 | 32,33 | 32,20 | 32,39 | 1.455 | 46.245.018 |
| 9/12/2025 | 35,93 | 35,10 | -2,09% | 34,60 | 35,94 | 35,18 | 35,09 | 35,10 | 2.588 | 103.139.394 |
| 8/12/2025 | 35,70 | 35,85 | +4,15% | 34,97 | 36,10 | 35,63 | 35,85 | 35,86 | 3.582 | 106.879.706 |
| 5/12/2025 | 40,25 | 34,42 | -10,25% | 34,37 | 40,61 | 35,97 | 34,42 | 34,71 | 4.727 | 254.468.200 |
| 4/12/2025 | 36,96 | 38,35 | +4,21% | 36,80 | 38,36 | 37,67 | 38,03 | 38,35 | 1.258 | 43.899.156 |
| 3/12/2025 | 36,92 | 36,80 | -0,54% | 36,56 | 37,09 | 36,78 | 36,63 | 36,80 | 980 | 38.934.175 |
| 2/12/2025 | 36,10 | 37,00 | +3,35% | 35,95 | 37,00 | 36,48 | 36,56 | 37,00 | 1.417 | 43.046.614 |
| 1/12/2025 | 35,70 | 35,80 | +0,22% | 35,11 | 36,10 | 35,73 | 35,80 | 36,10 | 1.266 | 48.361.301 |
| 28/11/2025 | 34,70 | 35,72 | +2,35% | 34,70 | 35,97 | 35,47 | 35,72 | 35,90 | 872 | 36.652.707 |
| 27/11/2025 | 34,95 | 34,90 | +0,17% | 34,45 | 35,06 | 34,80 | 34,69 | 34,90 | 621 | 22.270.281 |
| 26/11/2025 | 34,80 | 34,84 | +0,40% | 34,70 | 35,21 | 35,01 | 34,84 | 35,14 | 778 | 33.734.465 |
| 25/11/2025 | 34,21 | 34,70 | +1,40% | 34,21 | 34,90 | 34,61 | 34,51 | 34,70 | 834 | 25.452.394 |
| 24/11/2025 | 34,10 | 34,22 | +0,94% | 33,89 | 34,63 | 34,31 | 34,22 | 34,39 | 679 | 21.734.005 |
| 21/11/2025 | 34,14 | 33,90 | -1,14% | 33,78 | 34,34 | 34,00 | 33,90 | 34,26 | 407 | 21.587.517 |
| 19/11/2025 | 34,25 | 34,29 | -1,15% | 34,10 | 34,54 | 34,26 | 34,19 | 34,29 | 627 | 26.944.030 |
| 18/11/2025 | 34,15 | 34,69 | +1,55% | 33,58 | 34,72 | 34,32 | 34,57 | 34,69 | 890 | 33.280.812 |
| 17/11/2025 | 35,19 | 34,16 | -2,95% | 34,16 | 35,33 | 34,63 | 34,16 | 34,40 | 1.388 | 35.920.227 |
| 14/11/2025 | 34,20 | 35,20 | +4,11% | 33,69 | 35,20 | 34,77 | 35,03 | 35,20 | 1.129 | 49.124.643 |
| 13/11/2025 | 34,54 | 33,81 | -1,74% | 33,81 | 34,70 | 34,03 | 33,81 | 34,18 | 1.072 | 33.790.799 |
| 12/11/2025 | 34,73 | 34,41 | -0,72% | 34,31 | 34,96 | 34,57 | 34,41 | 34,59 | 936 | 35.833.067 |
| 11/11/2025 | 33,50 | 34,66 | +3,49% | 33,50 | 34,85 | 34,56 | 34,50 | 34,66 | 1.184 | 39.615.224 |
| 10/11/2025 | 33,55 | 33,49 | +0,42% | 33,21 | 34,25 | 33,55 | 33,40 | 33,49 | 944 | 54.702.987 |
| 7/11/2025 | 31,98 | 33,35 | +4,28% | 31,93 | 33,58 | 32,79 | 33,26 | 33,35 | 1.279 | 49.161.404 |
| 6/11/2025 | 31,68 | 31,98 | +0,66% | 31,52 | 32,17 | 31,91 | 31,90 | 31,98 | 963 | 38.791.526 |
| 5/11/2025 | 30,94 | 31,77 | +3,42% | 30,85 | 31,77 | 31,46 | 31,52 | 31,77 | 977 | 37.374.215 |
| 4/11/2025 | 30,62 | 30,72 | -0,13% | 30,35 | 30,85 | 30,63 | 30,72 | 30,90 | 839 | 33.943.228 |
| 3/11/2025 | 30,59 | 30,76 | +1,02% | 30,39 | 30,85 | 30,57 | 30,50 | 30,76 | 908 | 30.558.436 |
| 31/10/2025 | 30,28 | 30,45 | +1,77% | 30,12 | 30,54 | 30,39 | 30,45 | 30,47 | 593 | 26.103.860 |
| 30/10/2025 | 29,73 | 29,92 | +0,44% | 29,48 | 30,32 | 29,99 | 29,92 | 30,15 | 671 | 21.307.451 |
| 29/10/2025 | 30,19 | 29,79 | -1,16% | 29,75 | 30,30 | 29,97 | 29,79 | 29,95 | 883 | 25.998.550 |
| 28/10/2025 | 30,29 | 30,14 | -0,07% | 29,72 | 30,29 | 30,01 | 29,91 | 30,14 | 757 | 22.508.605 |
| 27/10/2025 | 30,20 | 30,16 | +1,04% | 29,99 | 30,68 | 30,17 | 30,16 | 30,30 | 867 | 30.108.037 |
| 24/10/2025 | 30,04 | 29,85 | -0,37% | 29,85 | 30,36 | 30,06 | 29,85 | 30,00 | 547 | 26.392.839 |
| 23/10/2025 | 30,00 | 29,96 | +0,88% | 29,82 | 30,14 | 29,95 | 29,85 | 29,96 | 928 | 23.849.428 |
| 22/10/2025 | 29,99 | 29,70 | -0,34% | 29,50 | 29,99 | 29,67 | 29,55 | 29,70 | 779 | 31.907.134 |
| 21/10/2025 | 29,60 | 29,80 | +0,74% | 29,17 | 29,86 | 29,66 | 29,54 | 29,80 | 517 | 24.201.269 |
| 20/10/2025 | 28,77 | 29,58 | +3,07% | 28,45 | 29,86 | 29,54 | 29,58 | 29,85 | 921 | 26.595.441 |
| 17/10/2025 | 28,55 | 28,70 | -0,55% | 28,16 | 28,92 | 28,49 | 28,44 | 28,70 | 698 | 24.286.659 |
| 16/10/2025 | 29,02 | 28,86 | -1,13% | 28,68 | 29,22 | 28,91 | 28,80 | 28,86 | 643 | 20.022.566 |
| 15/10/2025 | 29,04 | 29,19 | +1,18% | 28,45 | 29,19 | 28,99 | 29,03 | 29,19 | 713 | 29.828.638 |
| 14/10/2025 | 28,96 | 28,85 | -0,03% | 28,51 | 28,96 | 28,71 | 28,85 | 28,87 | 745 | 26.346.275 |
| 13/10/2025 | 28,99 | 28,86 | -0,10% | 28,77 | 29,30 | 28,98 | 28,85 | 28,86 | 1.017 | 29.857.781 |
| 10/10/2025 | 29,46 | 28,89 | -0,45% | 28,33 | 29,46 | 28,78 | 28,67 | 28,89 | 987 | 33.570.533 |
| 9/10/2025 | 29,94 | 29,02 | -3,27% | 29,01 | 30,00 | 29,31 | 29,02 | 29,10 | 714 | 22.613.869 |
| 8/10/2025 | 29,28 | 30,00 | +2,60% | 28,97 | 30,00 | 29,66 | 29,69 | 30,00 | 1.126 | 30.536.864 |
| 7/10/2025 | 30,07 | 29,24 | -2,04% | 28,88 | 30,07 | 29,25 | 29,24 | 29,27 | 935 | 35.835.922 |
| 6/10/2025 | 30,51 | 29,85 | -2,55% | 29,85 | 30,61 | 30,18 | 29,85 | 30,01 | 949 | 31.021.147 |
| 3/10/2025 | 30,66 | 30,63 | +0,46% | 29,70 | 30,68 | 30,26 | 30,43 | 30,63 | 820 | 37.355.089 |
| 2/10/2025 | 30,85 | 30,49 | -1,23% | 30,30 | 31,16 | 30,63 | 30,49 | 30,60 | 1.206 | 29.245.329 |
| 1/10/2025 | 30,93 | 30,87 | +1,08% | 30,54 | 31,11 | 30,79 | 30,62 | 30,87 | 1.426 | 33.847.786 |
| 30/9/2025 | 30,73 | 30,54 | +0,26% | 30,54 | 31,06 | 30,82 | 30,54 | 30,80 | 872 | 29.331.312 |
| 29/9/2025 | 30,32 | 30,46 | +0,93% | 30,32 | 30,85 | 30,53 | 30,46 | 30,70 | 945 | 40.836.399 |
| 26/9/2025 | 29,91 | 30,18 | +0,63% | 29,91 | 30,49 | 30,29 | 30,18 | 30,43 | 532 | 24.189.765 |
| 25/9/2025 | 30,50 | 29,99 | -1,15% | 29,59 | 30,50 | 30,07 | 29,99 | 30,05 | 743 | 39.965.500 |
| 24/9/2025 | 30,20 | 30,34 | +0,30% | 30,12 | 30,67 | 30,38 | 30,25 | 30,34 | 814 | 27.413.699 |
| 23/9/2025 | 29,93 | 30,25 | +1,34% | 29,87 | 30,50 | 30,22 | 30,10 | 30,25 | 846 | 27.855.135 |
| 22/9/2025 | 30,37 | 29,85 | -2,00% | 29,59 | 30,51 | 29,94 | 29,85 | 29,99 | 879 | 32.642.546 |
| 19/9/2025 | 30,62 | 30,46 | -0,36% | 30,41 | 30,89 | 30,68 | 30,46 | 30,69 | 749 | 31.827.448 |
| 18/9/2025 | 30,50 | 30,57 | -0,71% | 30,44 | 30,69 | 30,57 | 30,57 | 30,69 | 638 | 27.609.650 |
| 17/9/2025 | 30,50 | 30,79 | +0,46% | 30,31 | 31,04 | 30,70 | 30,48 | 30,79 | 944 | 40.966.584 |
| 16/9/2025 | 30,61 | 30,65 | +0,62% | 30,50 | 32,16 | 31,12 | 30,65 | 30,80 | 1.616 | 79.845.714 |
| 15/9/2025 | 30,75 | 30,46 | +0,96% | 30,46 | 30,92 | 30,65 | 30,46 | 30,61 | 1.216 | 49.712.454 |
| 12/9/2025 | 30,41 | 30,17 | -0,98% | 30,09 | 30,64 | 30,32 | 30,15 | 30,17 | 682 | 36.909.005 |
| 11/9/2025 | 29,21 | 30,47 | +4,85% | 29,21 | 30,87 | 30,32 | 30,47 | 30,50 | 1.670 | 58.740.565 |
| 10/9/2025 | 28,63 | 29,06 | +1,18% | 28,59 | 29,44 | 29,14 | 29,06 | 29,22 | 813 | 26.753.562 |
| 9/9/2025 | 28,51 | 28,72 | +1,52% | 28,51 | 29,02 | 28,78 | 28,61 | 28,72 | 1.348 | 36.415.943 |
| 8/9/2025 | 28,90 | 28,29 | -1,84% | 28,29 | 28,94 | 28,45 | 28,29 | 28,47 | 1.018 | 33.008.290 |
| 5/9/2025 | 28,25 | 28,82 | +1,73% | 28,19 | 29,35 | 28,95 | 28,82 | 29,09 | 1.111 | 40.504.743 |
| 4/9/2025 | 27,60 | 28,33 | +3,32% | 27,43 | 28,33 | 28,00 | 28,07 | 28,33 | 760 | 28.333.639 |
| 3/9/2025 | 27,80 | 27,42 | -0,69% | 27,40 | 28,00 | 27,57 | 27,42 | 27,49 | 842 | 23.214.004 |
| 2/9/2025 | 27,75 | 27,61 | -0,68% | 27,27 | 27,89 | 27,59 | 27,61 | 27,89 | 2.229 | 33.566.727 |
| 1/9/2025 | 28,27 | 27,80 | -2,11% | 27,80 | 28,55 | 28,09 | 27,80 | 27,93 | 1.204 | 35.117.346 |
| 29/8/2025 | 27,80 | 28,40 | +1,32% | 27,73 | 28,40 | 28,18 | 28,16 | 28,40 | 1.189 | 34.535.228 |
| 28/8/2025 | 27,15 | 28,03 | +3,81% | 27,14 | 28,42 | 28,01 | 27,90 | 28,03 | 1.827 | 46.537.720 |
| 27/8/2025 | 26,56 | 27,00 | +1,09% | 26,51 | 27,10 | 26,90 | 26,95 | 27,00 | 1.296 | 30.078.250 |
| 26/8/2025 | 26,52 | 26,71 | +1,17% | 26,01 | 26,85 | 26,59 | 26,43 | 26,71 | 791 | 22.851.804 |
| 25/8/2025 | 26,23 | 26,40 | +0,61% | 26,00 | 27,03 | 26,64 | 26,40 | 26,58 | 1.787 | 46.445.535 |
| 22/8/2025 | 24,60 | 26,24 | +7,23% | 24,50 | 26,28 | 25,64 | 26,20 | 26,24 | 1.677 | 33.765.967 |
| 21/8/2025 | 24,58 | 24,47 | -0,97% | 24,23 | 24,75 | 24,55 | 24,47 | 24,70 | 638 | 15.763.771 |
| 20/8/2025 | 25,03 | 24,71 | +0,20% | 24,48 | 25,03 | 24,65 | 24,55 | 24,71 | 691 | 17.438.435 |
| 19/8/2025 | 25,27 | 24,66 | -3,63% | 24,60 | 25,27 | 24,78 | 24,65 | 24,66 | 1.099 | 24.021.488 |
| 18/8/2025 | 25,67 | 25,59 | -0,62% | 25,35 | 26,13 | 25,82 | 25,53 | 25,59 | 1.043 | 41.560.453 |
| 15/8/2025 | 24,50 | 25,75 | +1,50% | 24,12 | 25,90 | 25,32 | 25,56 | 25,75 | 1.340 | 29.551.872 |
| 14/8/2025 | 24,64 | 25,37 | +3,13% | 24,41 | 25,40 | 25,13 | 25,00 | 25,37 | 831 | 27.372.132 |
| 13/8/2025 | 25,35 | 24,60 | -2,07% | 24,44 | 25,39 | 24,69 | 24,50 | 24,60 | 1.217 | 31.666.674 |
| 12/8/2025 | 24,83 | 25,12 | +1,45% | 24,83 | 25,40 | 25,22 | 25,12 | 25,29 | 949 | 22.692.973 |
| 11/8/2025 | 24,94 | 24,76 | -1,75% | 24,76 | 25,15 | 24,96 | 24,75 | 24,76 | 708 | 18.310.218 |
| 8/8/2025 | 24,75 | 25,20 | +1,74% | 24,75 | 25,60 | 25,32 | 25,11 | 25,20 | 829 | 23.776.629 |
| 7/8/2025 | 24,70 | 24,77 | -0,40% | 24,66 | 25,36 | 25,01 | 24,77 | 24,98 | 1.003 | 39.089.540 |
| 6/8/2025 | 24,23 | 24,87 | +2,68% | 24,06 | 24,97 | 24,64 | 24,75 | 24,87 | 883 | 24.822.875 |
| 5/8/2025 | 24,03 | 24,22 | -0,21% | 23,84 | 24,30 | 24,13 | 24,04 | 24,22 | 844 | 20.005.430 |
| 4/8/2025 | 24,70 | 24,27 | -0,53% | 23,88 | 24,82 | 24,18 | 24,02 | 24,27 | 1.087 | 25.272.759 |
| 1/8/2025 | 24,36 | 24,40 | -0,85% | 24,36 | 25,15 | 24,67 | 24,40 | 24,49 | 1.206 | 25.856.441 |
| 31/7/2025 | 24,68 | 24,61 | +0,41% | 24,07 | 24,68 | 24,45 | 24,37 | 24,61 | 1.198 | 23.577.724 |
| 30/7/2025 | 24,27 | 24,51 | +0,20% | 24,20 | 24,94 | 24,52 | 24,51 | 24,66 | 717 | 20.651.081 |
| 29/7/2025 | 24,40 | 24,46 | +0,87% | 24,30 | 24,77 | 24,59 | 24,46 | 24,68 | 694 | 18.373.998 |
| 28/7/2025 | 25,24 | 24,25 | -4,60% | 24,12 | 25,40 | 24,53 | 24,25 | 24,30 | 1.113 | 25.737.666 |
| 25/7/2025 | 24,98 | 25,42 | +1,72% | 24,94 | 25,47 | 25,33 | 25,23 | 25,42 | 634 | 19.412.769 |
| 24/7/2025 | 25,62 | 24,99 | -3,21% | 24,84 | 25,84 | 25,13 | 24,95 | 24,99 | 1.441 | 26.613.541 |
| 23/7/2025 | 25,71 | 25,82 | 0,00% | 25,58 | 26,22 | 25,92 | 25,82 | 25,93 | 1.079 | 32.162.722 |
| 22/7/2025 | 26,33 | 25,82 | -1,75% | 25,59 | 26,54 | 26,09 | 25,65 | 25,82 | 867 | 23.690.684 |
| 21/7/2025 | 26,50 | 26,28 | -1,94% | 26,24 | 26,96 | 26,52 | 26,28 | 26,35 | 2.131 | 25.253.361 |
| 18/7/2025 | 26,98 | 26,80 | -0,59% | 26,54 | 27,00 | 26,77 | 26,54 | 26,80 | 747 | 29.010.815 |
| 17/7/2025 | 26,50 | 26,96 | +0,63% | 26,39 | 26,96 | 26,75 | 26,80 | 26,96 | 842 | 27.737.003 |
| 16/7/2025 | 26,30 | 26,79 | +1,52% | 26,10 | 26,79 | 26,49 | 26,59 | 26,79 | 1.119 | 25.807.798 |
| 15/7/2025 | 25,46 | 26,39 | +3,41% | 25,46 | 26,52 | 26,20 | 26,32 | 26,39 | 1.051 | 26.311.597 |
| 14/7/2025 | 25,51 | 25,52 | -1,81% | 25,25 | 25,76 | 25,54 | 25,52 | 25,61 | 921 | 23.391.062 |
| 11/7/2025 | 25,32 | 25,99 | +1,72% | 25,32 | 26,00 | 25,76 | 25,85 | 25,99 | 964 | 24.758.666 |
| 10/7/2025 | 25,30 | 25,55 | -1,54% | 24,71 | 25,61 | 25,29 | 25,25 | 25,55 | 1.293 | 27.055.916 |
| 9/7/2025 | 25,98 | 25,95 | +0,31% | 25,47 | 26,18 | 25,80 | 25,78 | 25,95 | 829 | 32.318.155 |
| 8/7/2025 | 25,66 | 25,87 | +1,85% | 25,45 | 26,03 | 25,78 | 25,73 | 25,87 | 967 | 20.917.917 |
| 7/7/2025 | 26,01 | 25,40 | -2,91% | 25,40 | 26,19 | 25,63 | 25,40 | 25,64 | 1.357 | 23.848.354 |
| 4/7/2025 | 25,81 | 26,16 | +0,65% | 25,69 | 26,17 | 25,99 | 25,96 | 26,16 | 693 | 19.742.921 |
| 3/7/2025 | 25,90 | 25,99 | +1,40% | 25,79 | 26,23 | 26,05 | 25,99 | 26,16 | 921 | 23.383.757 |
| 2/7/2025 | 26,30 | 25,63 | -3,17% | 25,56 | 26,78 | 25,91 | 25,63 | 25,85 | 1.625 | 30.404.582 |
| 1/7/2025 | 26,30 | 26,47 | +0,80% | 26,20 | 26,95 | 26,58 | 26,47 | 26,68 | 1.703 | 38.563.035 |
| 30/6/2025 | 25,76 | 26,26 | +3,30% | 25,37 | 26,29 | 26,07 | 26,15 | 26,26 | 1.129 | 27.906.316 |
| 27/6/2025 | 25,89 | 25,42 | -2,08% | 25,34 | 25,90 | 25,57 | 25,42 | 25,70 | 854 | 20.248.664 |
| 26/6/2025 | 25,16 | 25,96 | +3,55% | 25,00 | 26,05 | 25,78 | 25,89 | 25,96 | 1.020 | 26.750.307 |
| 25/6/2025 | 25,80 | 25,07 | -3,09% | 25,02 | 25,80 | 25,26 | 25,03 | 25,07 | 1.135 | 23.070.471 |
| 24/6/2025 | 25,00 | 25,87 | +2,29% | 25,00 | 25,87 | 25,70 | 25,64 | 25,87 | 798 | 27.085.903 |
| 23/6/2025 | 25,26 | 25,29 | -0,35% | 25,04 | 25,42 | 25,28 | 25,29 | 25,31 | 1.668 | 32.122.088 |
| 20/6/2025 | 25,40 | 25,38 | -1,51% | 25,08 | 25,54 | 25,29 | 25,29 | 25,38 | 798 | 23.257.337 |
| 18/6/2025 | 25,30 | 25,77 | +0,78% | 25,11 | 25,77 | 25,48 | 25,60 | 25,77 | 1.058 | 26.445.858 |
| 17/6/2025 | 25,11 | 25,57 | +1,75% | 24,90 | 25,81 | 25,54 | 25,33 | 25,57 | 3.257 | 42.248.906 |
| 16/6/2025 | 24,55 | 25,13 | +3,67% | 24,41 | 25,20 | 24,95 | 25,13 | 25,22 | 1.225 | 23.544.941 |
| 13/6/2025 | 24,80 | 24,24 | -1,90% | 24,07 | 24,80 | 24,28 | 24,24 | 24,51 | 995 | 23.142.993 |
| 12/6/2025 | 24,64 | 24,71 | +0,28% | 24,47 | 24,87 | 24,65 | 24,71 | 24,80 | 657 | 21.142.537 |
| 11/6/2025 | 25,19 | 24,64 | -2,76% | 24,56 | 25,41 | 24,86 | 24,62 | 24,64 | 1.169 | 25.166.665 |
| 10/6/2025 | 25,19 | 25,34 | +1,60% | 24,95 | 25,49 | 25,26 | 25,13 | 25,34 | 732 | 22.781.650 |
| 9/6/2025 | 25,00 | 24,94 | -0,72% | 24,50 | 25,21 | 24,77 | 24,81 | 24,94 | 1.263 | 23.965.470 |
| 6/6/2025 | 25,33 | 25,12 | -0,75% | 25,03 | 25,70 | 25,23 | 25,12 | 25,31 | 601 | 21.989.149 |
| 5/6/2025 | 25,44 | 25,31 | -0,51% | 25,17 | 25,98 | 25,48 | 25,31 | 25,57 | 868 | 20.688.621 |
| 4/6/2025 | 25,74 | 25,44 | -0,90% | 25,24 | 26,15 | 25,71 | 25,34 | 25,44 | 1.109 | 28.375.068 |