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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 25,15 | 25,67 | +2,64% | 25,03 | 25,84 | 25,53 | 25,67 | 25,77 | 1.262 | 27.550.686 |
| 2/6/2025 | 24,99 | 25,01 | +0,60% | 24,80 | 25,44 | 25,09 | 25,01 | 25,20 | 1.452 | 28.919.248 |
| 30/5/2025 | 24,90 | 24,86 | -0,16% | 24,62 | 25,05 | 24,84 | 24,86 | 24,94 | 1.225 | 24.388.400 |
| 29/5/2025 | 25,54 | 24,90 | -2,35% | 24,65 | 25,60 | 25,00 | 24,86 | 24,90 | 1.033 | 25.143.733 |
| 28/5/2025 | 25,73 | 25,50 | -0,62% | 25,27 | 25,73 | 25,45 | 25,50 | 25,59 | 903 | 19.829.407 |
| 27/5/2025 | 25,39 | 25,66 | +2,23% | 25,15 | 25,79 | 25,56 | 25,66 | 25,72 | 1.062 | 21.604.733 |
| 26/5/2025 | 25,00 | 25,10 | +1,41% | 24,92 | 25,44 | 25,22 | 25,04 | 25,14 | 1.409 | 30.419.922 |
| 23/5/2025 | 24,56 | 24,75 | +0,81% | 23,67 | 25,10 | 24,54 | 24,75 | 24,97 | 1.029 | 27.954.242 |
| 22/5/2025 | 25,17 | 24,55 | -3,16% | 24,55 | 25,45 | 24,91 | 24,54 | 24,55 | 1.653 | 36.903.578 |
| 21/5/2025 | 26,40 | 25,35 | -5,34% | 25,10 | 26,61 | 25,59 | 25,29 | 25,35 | 1.885 | 38.946.257 |
| 20/5/2025 | 26,32 | 26,78 | +2,53% | 26,12 | 26,94 | 26,54 | 26,75 | 26,78 | 945 | 25.468.616 |
| 19/5/2025 | 26,23 | 26,12 | -0,19% | 25,68 | 26,49 | 26,19 | 26,12 | 26,38 | 1.386 | 36.225.136 |
| 16/5/2025 | 24,90 | 26,17 | +2,99% | 24,26 | 26,24 | 25,52 | 26,10 | 26,17 | 2.008 | 34.267.182 |
| 15/5/2025 | 25,00 | 25,41 | +2,25% | 24,96 | 25,41 | 25,21 | 25,34 | 25,41 | 718 | 16.313.638 |
| 14/5/2025 | 25,05 | 24,85 | -1,27% | 24,62 | 25,70 | 25,13 | 24,63 | 24,85 | 1.158 | 23.735.189 |
| 13/5/2025 | 25,55 | 25,17 | -1,68% | 24,98 | 25,99 | 25,43 | 25,04 | 25,24 | 1.553 | 26.694.537 |
| 12/5/2025 | 26,12 | 25,60 | -1,65% | 25,27 | 26,20 | 25,57 | 25,34 | 25,60 | 1.431 | 26.747.517 |
| 9/5/2025 | 26,00 | 26,03 | -0,84% | 25,80 | 26,47 | 26,17 | 26,03 | 26,25 | 707 | 25.703.041 |
| 8/5/2025 | 25,25 | 26,25 | +4,46% | 25,04 | 26,56 | 26,00 | 26,08 | 26,25 | 2.975 | 144.257.128 |
| 7/5/2025 | 24,95 | 25,13 | +0,32% | 24,51 | 25,13 | 24,83 | 24,83 | 25,13 | 925 | 26.696.655 |
| 6/5/2025 | 24,59 | 25,05 | +2,79% | 24,45 | 25,05 | 24,82 | 24,80 | 25,05 | 1.141 | 22.640.014 |
| 5/5/2025 | 24,24 | 24,37 | -0,12% | 24,06 | 24,68 | 24,37 | 24,37 | 24,54 | 1.269 | 25.179.042 |
| 2/5/2025 | 24,80 | 24,40 | +0,25% | 24,21 | 24,88 | 24,47 | 24,40 | 24,61 | 1.094 | 26.401.946 |
| 29/4/2025 | 25,06 | 24,34 | -2,37% | 24,21 | 25,11 | 24,53 | 24,25 | 24,34 | 998 | 28.165.698 |
| 28/4/2025 | 24,47 | 24,93 | -2,62% | 24,40 | 25,41 | 24,98 | 24,93 | 25,20 | 1.541 | 46.200.659 |
| 25/4/2025 | 26,99 | 25,60 | -4,16% | 25,10 | 26,99 | 25,58 | 25,54 | 25,60 | 2.591 | 50.764.267 |
| 24/4/2025 | 25,78 | 26,71 | +3,61% | 25,78 | 27,04 | 26,68 | 26,71 | 26,93 | 1.483 | 33.961.234 |
| 23/4/2025 | 26,21 | 25,78 | -1,04% | 25,78 | 26,45 | 26,12 | 25,78 | 25,90 | 1.033 | 27.706.413 |
| 22/4/2025 | 25,50 | 26,05 | +1,96% | 25,50 | 26,25 | 25,98 | 26,05 | 26,19 | 1.361 | 41.536.897 |
| 17/4/2025 | 25,25 | 25,55 | +1,51% | 25,12 | 25,78 | 25,48 | 25,47 | 25,55 | 703 | 21.492.913 |
| 16/4/2025 | 25,60 | 25,17 | -2,21% | 25,17 | 25,66 | 25,34 | 25,17 | 25,43 | 888 | 19.912.462 |
| 15/4/2025 | 24,91 | 25,74 | +2,55% | 24,87 | 25,75 | 25,44 | 25,55 | 25,74 | 1.110 | 21.537.754 |
| 14/4/2025 | 25,16 | 25,10 | +1,17% | 24,98 | 25,44 | 25,21 | 25,10 | 25,38 | 2.282 | 34.047.178 |
| 11/4/2025 | 24,74 | 24,81 | +0,85% | 23,99 | 24,93 | 24,48 | 24,81 | 24,91 | 945 | 27.763.365 |
| 10/4/2025 | 24,99 | 24,60 | -0,16% | 24,44 | 24,99 | 24,69 | 24,50 | 24,60 | 1.510 | 26.059.088 |
| 9/4/2025 | 24,16 | 24,64 | +0,37% | 24,08 | 25,23 | 24,65 | 24,64 | 24,84 | 1.393 | 27.606.161 |
| 8/4/2025 | 24,08 | 24,55 | +2,33% | 24,08 | 25,05 | 24,73 | 24,47 | 24,55 | 783 | 22.083.442 |
| 7/4/2025 | 23,91 | 23,99 | -0,91% | 23,75 | 25,00 | 24,21 | 23,99 | 24,30 | 1.136 | 24.321.421 |
| 4/4/2025 | 24,86 | 24,21 | -4,46% | 24,11 | 25,29 | 24,43 | 24,21 | 24,46 | 770 | 19.311.944 |
| 3/4/2025 | 23,96 | 25,34 | +5,76% | 23,49 | 25,38 | 25,01 | 25,11 | 25,34 | 1.342 | 36.650.763 |
| 2/4/2025 | 24,17 | 23,96 | -1,03% | 23,95 | 24,57 | 24,20 | 23,96 | 24,12 | 998 | 21.506.944 |
| 1/4/2025 | 23,85 | 24,21 | +1,72% | 23,60 | 24,44 | 24,17 | 23,99 | 24,21 | 814 | 26.195.833 |
| 31/3/2025 | 24,18 | 23,80 | -1,77% | 23,75 | 24,41 | 24,00 | 23,80 | 23,87 | 1.051 | 18.934.146 |
| 28/3/2025 | 24,00 | 24,23 | +0,75% | 23,92 | 24,65 | 24,27 | 24,23 | 24,30 | 670 | 20.635.645 |
| 27/3/2025 | 24,00 | 24,05 | +0,75% | 23,87 | 24,34 | 24,12 | 24,05 | 24,25 | 903 | 22.603.424 |
| 26/3/2025 | 23,74 | 23,87 | +0,34% | 23,62 | 24,37 | 24,06 | 23,87 | 24,12 | 794 | 17.863.587 |
| 25/3/2025 | 23,55 | 23,79 | +1,88% | 23,31 | 24,08 | 23,79 | 23,65 | 23,79 | 775 | 19.629.964 |
| 24/3/2025 | 23,90 | 23,35 | -2,22% | 23,23 | 24,02 | 23,62 | 23,35 | 23,39 | 986 | 20.164.778 |
| 21/3/2025 | 23,87 | 23,88 | +0,29% | 23,41 | 24,44 | 24,00 | 23,87 | 23,88 | 1.166 | 36.020.846 |
| 20/3/2025 | 24,02 | 23,81 | -1,77% | 23,64 | 24,67 | 24,21 | 23,81 | 23,98 | 1.286 | 28.847.685 |
| 19/3/2025 | 23,42 | 24,24 | +3,59% | 23,40 | 24,24 | 23,98 | 24,04 | 24,24 | 1.059 | 30.828.873 |
| 18/3/2025 | 23,20 | 23,40 | +1,17% | 23,01 | 23,90 | 23,57 | 23,40 | 23,60 | 966 | 24.638.313 |
| 17/3/2025 | 22,98 | 23,13 | +1,09% | 22,82 | 23,41 | 23,17 | 23,13 | 23,34 | 1.301 | 25.240.037 |
| 14/3/2025 | 22,49 | 22,88 | +1,73% | 22,49 | 23,25 | 22,97 | 22,88 | 23,01 | 1.466 | 32.236.293 |
| 13/3/2025 | 22,24 | 22,49 | +1,31% | 21,94 | 22,75 | 22,45 | 22,49 | 22,67 | 1.286 | 22.315.742 |
| 12/3/2025 | 21,46 | 22,20 | +3,40% | 21,46 | 22,43 | 22,10 | 22,20 | 22,43 | 501 | 24.533.477 |
| 11/3/2025 | 21,35 | 21,47 | +0,09% | 21,17 | 21,72 | 21,46 | 21,47 | 21,70 | 966 | 13.855.712 |
| 10/3/2025 | 21,76 | 21,45 | -1,29% | 21,45 | 21,90 | 21,67 | 21,45 | 21,57 | 976 | 18.686.924 |
| 7/3/2025 | 21,10 | 21,73 | +3,28% | 20,74 | 21,99 | 21,59 | 21,73 | 21,90 | 628 | 18.893.302 |
| 6/3/2025 | 20,88 | 21,04 | +2,04% | 20,58 | 21,80 | 21,36 | 21,04 | 21,34 | 1.277 | 18.750.006 |
| 5/3/2025 | 20,50 | 20,62 | -0,39% | 20,21 | 21,26 | 20,74 | 20,62 | 20,85 | 692 | 13.551.311 |
| 28/2/2025 | 21,20 | 20,70 | -2,54% | 20,51 | 21,52 | 20,92 | 20,70 | 20,97 | 884 | 19.893.713 |
| 27/2/2025 | 21,15 | 21,24 | -0,05% | 21,15 | 21,56 | 21,33 | 21,24 | 21,50 | 526 | 14.138.063 |
| 26/2/2025 | 21,85 | 21,25 | -3,01% | 21,25 | 22,13 | 21,47 | 21,25 | 21,52 | 759 | 16.842.662 |
| 25/2/2025 | 21,45 | 21,91 | +1,91% | 21,45 | 22,08 | 21,82 | 21,78 | 21,91 | 670 | 18.805.579 |
| 24/2/2025 | 22,40 | 21,50 | -4,10% | 21,50 | 22,54 | 21,88 | 21,50 | 21,74 | 1.195 | 25.001.881 |
| 21/2/2025 | 22,25 | 22,42 | +0,95% | 22,18 | 22,59 | 22,43 | 22,42 | 22,59 | 928 | 32.605.927 |
| 20/2/2025 | 22,21 | 22,21 | -0,09% | 21,97 | 22,49 | 22,18 | 22,21 | 22,49 | 757 | 15.733.199 |
| 19/2/2025 | 22,40 | 22,23 | -0,89% | 22,05 | 22,40 | 22,19 | 22,10 | 22,23 | 791 | 19.909.155 |
| 18/2/2025 | 22,46 | 22,43 | -1,62% | 22,20 | 22,72 | 22,44 | 22,43 | 22,60 | 793 | 22.183.427 |
| 17/2/2025 | 21,80 | 22,80 | +5,12% | 21,45 | 22,87 | 22,58 | 22,61 | 22,80 | 1.435 | 43.639.412 |
| 14/2/2025 | 21,15 | 21,69 | +2,55% | 21,15 | 21,99 | 21,68 | 21,69 | 21,79 | 1.478 | 30.663.396 |
| 13/2/2025 | 21,01 | 21,15 | +0,57% | 20,70 | 21,15 | 20,97 | 21,14 | 21,15 | 427 | 12.205.755 |
| 12/2/2025 | 20,89 | 21,03 | -0,85% | 20,49 | 21,04 | 20,82 | 20,74 | 21,03 | 1.130 | 21.547.819 |
| 11/2/2025 | 20,52 | 21,21 | +2,86% | 20,52 | 21,27 | 21,07 | 21,05 | 21,21 | 988 | 16.459.407 |
| 10/2/2025 | 20,48 | 20,62 | +0,49% | 20,48 | 20,89 | 20,67 | 20,62 | 20,82 | 1.023 | 23.469.032 |
| 7/2/2025 | 21,00 | 20,52 | -1,91% | 20,22 | 21,24 | 20,67 | 20,36 | 20,52 | 875 | 20.301.228 |
| 6/2/2025 | 20,61 | 20,92 | +0,05% | 20,59 | 21,11 | 20,93 | 20,92 | 21,00 | 515 | 20.773.054 |
| 5/2/2025 | 20,67 | 20,91 | +1,46% | 20,31 | 20,91 | 20,67 | 20,77 | 20,91 | 971 | 16.111.534 |
| 4/2/2025 | 20,59 | 20,61 | -0,29% | 20,44 | 20,90 | 20,71 | 20,61 | 20,89 | 1.122 | 17.075.459 |
| 3/2/2025 | 20,11 | 20,67 | +1,72% | 19,74 | 20,85 | 20,62 | 20,67 | 20,84 | 1.391 | 27.556.649 |
| 31/1/2025 | 20,38 | 20,32 | +0,10% | 20,30 | 20,82 | 20,53 | 20,32 | 20,40 | 1.024 | 21.169.741 |
| 30/1/2025 | 19,76 | 20,30 | +4,64% | 19,68 | 20,50 | 20,25 | 20,30 | 20,49 | 730 | 25.132.424 |
| 29/1/2025 | 19,30 | 19,40 | +0,52% | 19,20 | 19,66 | 19,42 | 19,40 | 19,58 | 501 | 16.152.898 |
| 28/1/2025 | 19,64 | 19,30 | -1,73% | 19,29 | 19,64 | 19,44 | 19,30 | 19,57 | 520 | 14.246.808 |
| 27/1/2025 | 18,55 | 19,64 | +5,59% | 18,53 | 19,64 | 19,38 | 19,50 | 19,64 | 765 | 32.085.366 |
| 24/1/2025 | 18,46 | 18,60 | -0,53% | 18,40 | 18,95 | 18,73 | 18,60 | 18,80 | 603 | 19.223.835 |
| 23/1/2025 | 18,56 | 18,70 | +0,65% | 18,34 | 18,87 | 18,63 | 18,52 | 18,70 | 439 | 15.242.761 |
| 22/1/2025 | 18,22 | 18,58 | +2,03% | 18,08 | 18,89 | 18,57 | 18,58 | 18,71 | 638 | 18.796.642 |
| 21/1/2025 | 17,95 | 18,21 | +1,11% | 17,78 | 18,35 | 18,18 | 18,21 | 18,35 | 454 | 11.654.245 |
| 20/1/2025 | 17,87 | 18,01 | +1,12% | 17,62 | 18,30 | 18,03 | 18,01 | 18,30 | 717 | 19.719.910 |
| 17/1/2025 | 18,08 | 17,81 | +0,74% | 17,62 | 18,11 | 17,86 | 17,81 | 17,97 | 698 | 20.570.398 |
| 16/1/2025 | 17,94 | 17,68 | -1,61% | 17,63 | 18,07 | 17,81 | 17,68 | 17,87 | 573 | 17.587.813 |
| 15/1/2025 | 16,90 | 17,97 | +6,96% | 16,73 | 17,97 | 17,49 | 17,82 | 17,97 | 991 | 22.272.813 |
| 14/1/2025 | 16,49 | 16,80 | +3,00% | 16,26 | 16,80 | 16,57 | 16,61 | 16,80 | 561 | 12.175.216 |
| 13/1/2025 | 16,37 | 16,31 | -0,37% | 16,22 | 16,53 | 16,35 | 16,31 | 16,49 | 730 | 17.589.604 |
| 10/1/2025 | 16,55 | 16,37 | -0,79% | 16,17 | 16,55 | 16,32 | 16,31 | 16,37 | 345 | 8.366.621 |
| 9/1/2025 | 16,27 | 16,50 | +1,73% | 16,16 | 16,70 | 16,46 | 16,50 | 16,71 | 412 | 10.111.340 |
| 8/1/2025 | 16,84 | 16,22 | -3,91% | 16,12 | 16,84 | 16,30 | 16,22 | 16,45 | 825 | 16.565.329 |
| 7/1/2025 | 16,74 | 16,88 | +0,24% | 16,71 | 17,07 | 16,85 | 16,73 | 16,88 | 631 | 12.302.141 |
| 6/1/2025 | 16,51 | 16,84 | +1,75% | 16,34 | 16,85 | 16,65 | 16,67 | 16,84 | 617 | 14.639.414 |
| 3/1/2025 | 16,57 | 16,55 | -1,02% | 16,31 | 16,71 | 16,48 | 16,44 | 16,55 | 593 | 14.807.524 |
| 2/1/2025 | 16,80 | 16,72 | -1,24% | 16,26 | 17,15 | 16,58 | 16,72 | 16,94 | 966 | 22.604.868 |
| 30/12/2024 | 17,12 | 16,93 | -0,82% | 16,93 | 17,32 | 17,04 | 16,93 | 17,05 | 558 | 11.246.680 |
| 27/12/2024 | 17,09 | 17,07 | -0,18% | 16,96 | 17,35 | 17,05 | 17,07 | 17,27 | 934 | 31.097.336 |
| 26/12/2024 | 17,50 | 17,10 | -1,10% | 17,10 | 17,50 | 17,21 | 17,10 | 17,28 | 543 | 13.843.934 |
| 23/12/2024 | 17,98 | 17,29 | -3,68% | 17,29 | 18,01 | 17,53 | 17,29 | 17,59 | 734 | 15.591.040 |
| 20/12/2024 | 17,59 | 17,95 | +1,36% | 17,59 | 18,35 | 17,97 | 17,94 | 18,16 | 985 | 18.973.315 |
| 19/12/2024 | 17,00 | 17,71 | +2,73% | 16,99 | 17,72 | 17,43 | 17,60 | 17,71 | 601 | 15.419.645 |
| 18/12/2024 | 18,20 | 17,24 | -6,20% | 16,98 | 18,20 | 17,48 | 16,98 | 17,24 | 844 | 22.061.278 |
| 17/12/2024 | 17,82 | 18,38 | +3,26% | 17,76 | 18,39 | 18,06 | 18,27 | 18,38 | 927 | 21.146.833 |
| 16/12/2024 | 18,05 | 17,80 | -1,11% | 17,80 | 18,12 | 17,97 | 17,80 | 17,98 | 1.788 | 18.274.377 |
| 13/12/2024 | 18,25 | 18,00 | -1,53% | 17,98 | 18,40 | 18,18 | 18,00 | 18,27 | 542 | 14.898.069 |
| 12/12/2024 | 18,88 | 18,28 | -5,14% | 18,01 | 19,06 | 18,38 | 18,28 | 18,44 | 1.141 | 22.778.845 |
| 11/12/2024 | 18,40 | 19,27 | +2,83% | 18,40 | 19,94 | 19,19 | 19,27 | 19,43 | 1.062 | 39.342.869 |
| 10/12/2024 | 18,64 | 18,74 | +1,57% | 18,35 | 18,93 | 18,64 | 18,53 | 18,77 | 570 | 22.072.963 |
| 9/12/2024 | 18,60 | 18,45 | -0,22% | 18,25 | 18,92 | 18,40 | 18,25 | 18,45 | 816 | 23.006.199 |
| 6/12/2024 | 18,79 | 18,49 | -1,65% | 18,33 | 19,09 | 18,64 | 18,49 | 18,50 | 662 | 19.360.030 |
| 5/12/2024 | 18,85 | 18,80 | +1,40% | 18,60 | 19,28 | 18,89 | 18,77 | 18,80 | 1.302 | 24.483.417 |
| 4/12/2024 | 18,36 | 18,54 | +0,71% | 18,19 | 18,59 | 18,43 | 18,40 | 18,54 | 789 | 22.537.172 |
| 3/12/2024 | 18,53 | 18,41 | +0,05% | 18,15 | 18,65 | 18,32 | 18,24 | 18,41 | 981 | 22.901.313 |
| 2/12/2024 | 18,40 | 18,40 | -1,08% | 18,25 | 18,55 | 18,40 | 18,40 | 18,42 | 1.094 | 28.212.363 |
| 29/11/2024 | 18,50 | 18,60 | +0,98% | 17,81 | 18,80 | 18,28 | 18,48 | 18,60 | 1.904 | 65.734.503 |
| 28/11/2024 | 19,99 | 18,42 | -8,54% | 18,42 | 20,09 | 18,86 | 18,42 | 18,80 | 1.572 | 44.748.821 |
| 27/11/2024 | 21,58 | 20,14 | -6,76% | 20,13 | 21,66 | 20,60 | 20,14 | 20,32 | 2.287 | 35.907.977 |
| 26/11/2024 | 21,09 | 21,60 | +3,75% | 20,93 | 21,66 | 21,32 | 21,33 | 21,60 | 1.128 | 25.074.245 |
| 25/11/2024 | 21,10 | 20,82 | -1,33% | 20,72 | 21,41 | 21,15 | 20,82 | 21,32 | 878 | 22.545.053 |
| 22/11/2024 | 20,65 | 21,10 | +3,43% | 20,43 | 21,10 | 20,80 | 20,95 | 21,10 | 930 | 18.957.700 |
| 21/11/2024 | 20,70 | 20,40 | -0,20% | 20,40 | 20,79 | 20,54 | 20,40 | 20,59 | 604 | 17.576.223 |
| 19/11/2024 | 20,53 | 20,44 | -0,29% | 20,44 | 21,12 | 20,81 | 20,44 | 20,75 | 544 | 14.157.983 |
| 18/11/2024 | 21,30 | 20,50 | -3,48% | 20,50 | 21,40 | 20,75 | 20,50 | 20,88 | 1.118 | 24.056.493 |
| 14/11/2024 | 22,02 | 21,24 | -2,61% | 21,14 | 22,22 | 21,39 | 21,24 | 21,40 | 1.225 | 19.917.006 |
| 13/11/2024 | 21,80 | 21,81 | +0,79% | 21,50 | 22,05 | 21,80 | 21,81 | 21,95 | 1.374 | 24.416.809 |
| 12/11/2024 | 21,80 | 21,64 | -1,37% | 21,50 | 21,95 | 21,69 | 21,64 | 21,86 | 755 | 21.725.246 |
| 11/11/2024 | 21,57 | 21,94 | +1,43% | 21,36 | 22,03 | 21,78 | 21,88 | 21,94 | 578 | 25.333.086 |
| 8/11/2024 | 21,30 | 21,63 | -0,92% | 21,10 | 21,63 | 21,35 | 21,42 | 21,63 | 705 | 20.145.400 |
| 7/11/2024 | 21,90 | 21,83 | -0,73% | 21,40 | 22,40 | 21,86 | 21,67 | 21,83 | 871 | 25.741.742 |
| 6/11/2024 | 21,95 | 21,99 | -1,83% | 21,06 | 22,10 | 21,62 | 21,81 | 21,99 | 970 | 48.543.488 |
| 5/11/2024 | 21,95 | 22,40 | +3,08% | 21,56 | 22,40 | 22,02 | 21,94 | 22,40 | 1.290 | 28.118.665 |
| 4/11/2024 | 21,32 | 21,73 | +2,36% | 21,32 | 22,11 | 21,90 | 21,72 | 22,00 | 1.459 | 45.240.179 |
| 1/11/2024 | 21,65 | 21,23 | -2,79% | 21,23 | 22,01 | 21,43 | 21,23 | 21,41 | 851 | 23.203.112 |
| 31/10/2024 | 21,86 | 21,84 | -0,64% | 21,74 | 22,22 | 21,95 | 21,71 | 21,84 | 732 | 28.386.379 |
| 30/10/2024 | 21,42 | 21,98 | +4,27% | 21,23 | 21,98 | 21,68 | 21,63 | 21,98 | 930 | 24.438.990 |
| 29/10/2024 | 21,30 | 21,08 | -0,38% | 21,06 | 21,45 | 21,18 | 21,08 | 21,23 | 579 | 15.251.205 |
| 28/10/2024 | 21,36 | 21,16 | -0,19% | 21,13 | 21,59 | 21,26 | 21,16 | 21,33 | 543 | 19.173.062 |
| 25/10/2024 | 21,79 | 21,20 | -2,08% | 21,09 | 21,79 | 21,27 | 21,18 | 21,20 | 700 | 15.101.728 |
| 24/10/2024 | 21,30 | 21,65 | +2,12% | 20,88 | 21,68 | 21,32 | 21,51 | 21,65 | 982 | 24.316.200 |
| 23/10/2024 | 21,09 | 21,20 | -1,26% | 21,02 | 21,32 | 21,17 | 21,15 | 21,20 | 729 | 16.025.431 |
| 22/10/2024 | 21,37 | 21,47 | +0,47% | 21,11 | 21,54 | 21,31 | 21,20 | 21,48 | 868 | 15.271.116 |
| 21/10/2024 | 21,64 | 21,37 | -1,29% | 21,37 | 21,87 | 21,56 | 21,37 | 21,65 | 520 | 19.699.638 |
| 18/10/2024 | 21,93 | 21,65 | +0,05% | 21,64 | 22,25 | 21,78 | 21,63 | 21,65 | 659 | 19.690.157 |
| 17/10/2024 | 22,40 | 21,64 | -5,09% | 21,63 | 22,40 | 21,84 | 21,64 | 21,99 | 957 | 23.648.989 |
| 16/10/2024 | 21,91 | 22,80 | +3,40% | 21,90 | 22,80 | 22,45 | 22,21 | 22,80 | 1.919 | 43.988.484 |
| 15/10/2024 | 21,66 | 22,05 | +1,29% | 21,57 | 22,09 | 21,87 | 21,82 | 22,05 | 811 | 21.664.866 |
| 14/10/2024 | 21,35 | 21,77 | +2,01% | 21,27 | 21,84 | 21,61 | 21,77 | 21,83 | 1.127 | 25.137.418 |
| 11/10/2024 | 21,59 | 21,34 | -2,33% | 21,21 | 21,68 | 21,39 | 21,34 | 21,40 | 737 | 21.586.241 |
| 10/10/2024 | 21,80 | 21,85 | +0,46% | 21,39 | 21,94 | 21,74 | 21,69 | 21,85 | 881 | 24.156.687 |
| 9/10/2024 | 21,90 | 21,75 | -0,41% | 21,35 | 22,40 | 21,78 | 21,61 | 21,75 | 1.447 | 39.443.534 |
| 8/10/2024 | 21,30 | 21,84 | +2,10% | 20,99 | 21,84 | 21,60 | 21,75 | 21,84 | 1.226 | 30.892.137 |
| 7/10/2024 | 21,71 | 21,39 | +0,90% | 21,09 | 21,71 | 21,34 | 21,34 | 21,39 | 1.061 | 21.566.451 |
| 4/10/2024 | 21,23 | 21,20 | -0,14% | 20,76 | 21,36 | 21,12 | 21,12 | 21,20 | 786 | 19.705.379 |
| 3/10/2024 | 21,40 | 21,23 | -1,67% | 20,75 | 21,44 | 21,02 | 21,02 | 21,23 | 528 | 19.693.199 |
| 2/10/2024 | 20,62 | 21,59 | +5,11% | 20,62 | 21,67 | 21,46 | 21,58 | 21,59 | 1.123 | 30.288.045 |
| 1/10/2024 | 20,55 | 20,54 | -0,53% | 20,49 | 21,09 | 20,69 | 20,54 | 20,65 | 1.389 | 24.574.295 |
| 30/9/2024 | 20,52 | 20,65 | -1,67% | 20,37 | 20,80 | 20,58 | 20,64 | 20,65 | 732 | 19.351.836 |
| 26/9/2024 | 20,60 | 21,00 | +2,39% | 20,60 | 21,00 | 20,83 | 20,95 | 21,00 | 1.106 | 27.610.410 |
| 25/9/2024 | 20,36 | 20,51 | +0,54% | 20,36 | 20,96 | 20,62 | 20,42 | 20,51 | 992 | 22.341.194 |
| 24/9/2024 | 20,62 | 20,40 | +0,39% | 20,20 | 20,73 | 20,46 | 20,40 | 20,52 | 847 | 21.235.072 |
| 23/9/2024 | 20,89 | 20,32 | -2,54% | 19,82 | 20,92 | 20,19 | 20,20 | 20,32 | 1.690 | 31.623.151 |
| 20/9/2024 | 21,88 | 20,85 | -4,92% | 20,58 | 21,96 | 20,93 | 20,83 | 20,85 | 1.927 | 36.933.066 |
| 19/9/2024 | 22,22 | 21,93 | -1,84% | 21,78 | 22,52 | 22,08 | 21,90 | 21,93 | 808 | 26.523.249 |
| 18/9/2024 | 22,28 | 22,34 | -0,49% | 22,21 | 22,77 | 22,40 | 22,25 | 22,34 | 872 | 29.235.307 |
| 17/9/2024 | 22,33 | 22,45 | +0,04% | 22,05 | 22,47 | 22,36 | 22,34 | 22,45 | 867 | 22.142.001 |
| 16/9/2024 | 22,32 | 22,44 | +0,22% | 22,11 | 22,48 | 22,32 | 22,27 | 22,44 | 801 | 21.834.438 |
| 13/9/2024 | 21,52 | 22,39 | +3,75% | 21,52 | 22,39 | 22,19 | 22,08 | 22,39 | 1.061 | 28.948.885 |
| 12/9/2024 | 21,29 | 21,58 | +0,09% | 21,29 | 21,60 | 21,50 | 21,51 | 21,58 | 606 | 17.497.405 |
| 11/9/2024 | 21,25 | 21,56 | +0,28% | 21,25 | 21,64 | 21,50 | 21,53 | 21,56 | 535 | 18.090.727 |
| 10/9/2024 | 21,31 | 21,50 | +0,09% | 21,28 | 21,61 | 21,44 | 21,45 | 21,50 | 914 | 20.628.895 |