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.
DESK3 - DESKTOP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,45 | 8,09 | -4,15% | 8,09 | 8,46 | 8,20 | 8,09 | 8,23 | 510 | 83.591.500 |
| 5/9/2025 | 8,30 | 8,44 | +1,81% | 8,29 | 8,53 | 8,43 | 8,30 | 8,46 | 441 | 98.258.300 |
| 4/9/2025 | 8,21 | 8,29 | +1,22% | 8,14 | 8,40 | 8,29 | 8,29 | 8,36 | 272 | 51.608.900 |
| 3/9/2025 | 8,11 | 8,19 | -0,24% | 8,11 | 8,30 | 8,20 | 8,19 | 8,20 | 465 | 103.090.400 |
| 2/9/2025 | 8,44 | 8,21 | -2,73% | 8,12 | 8,51 | 8,25 | 8,16 | 8,22 | 1.493 | 171.626.300 |
| 1/9/2025 | 8,50 | 8,44 | -0,94% | 8,24 | 8,65 | 8,49 | 8,40 | 8,55 | 726 | 177.020.100 |
| 29/8/2025 | 8,39 | 8,52 | +1,55% | 8,20 | 8,52 | 8,39 | 8,49 | 8,52 | 635 | 110.677.800 |
| 28/8/2025 | 7,98 | 8,39 | +5,27% | 7,96 | 8,40 | 8,22 | 8,26 | 8,39 | 952 | 154.087.100 |
| 27/8/2025 | 7,88 | 7,97 | +0,63% | 7,83 | 8,00 | 7,94 | 7,97 | 7,99 | 707 | 124.112.400 |
| 26/8/2025 | 8,00 | 7,92 | -1,00% | 7,73 | 8,24 | 7,95 | 7,90 | 7,95 | 933 | 220.473.300 |
| 25/8/2025 | 8,07 | 8,00 | -2,91% | 7,97 | 8,35 | 8,07 | 8,00 | 8,02 | 1.216 | 204.665.200 |
| 22/8/2025 | 8,00 | 8,24 | +2,87% | 8,00 | 8,30 | 8,20 | 8,24 | 8,25 | 447 | 78.146.000 |
| 21/8/2025 | 8,08 | 8,01 | -0,50% | 7,88 | 8,08 | 7,97 | 8,01 | 8,02 | 340 | 50.490.200 |
| 20/8/2025 | 8,10 | 8,05 | +0,63% | 7,87 | 8,10 | 7,99 | 8,04 | 8,05 | 376 | 55.199.800 |
| 19/8/2025 | 8,16 | 8,00 | -1,96% | 8,00 | 8,18 | 8,09 | 8,00 | 8,11 | 645 | 71.870.200 |
| 18/8/2025 | 7,82 | 8,16 | +4,35% | 7,82 | 8,29 | 8,11 | 8,15 | 8,17 | 512 | 105.651.200 |
| 15/8/2025 | 7,72 | 7,82 | +0,26% | 7,70 | 7,82 | 7,78 | 7,82 | 7,83 | 263 | 43.303.200 |
| 14/8/2025 | 7,65 | 7,80 | +1,04% | 7,62 | 7,87 | 7,74 | 7,72 | 7,80 | 374 | 62.999.800 |
| 13/8/2025 | 7,73 | 7,72 | -0,39% | 7,52 | 7,75 | 7,59 | 7,71 | 7,72 | 754 | 149.154.700 |
| 12/8/2025 | 7,81 | 7,75 | +0,39% | 7,70 | 7,92 | 7,81 | 7,74 | 7,80 | 403 | 86.761.600 |
| 11/8/2025 | 7,88 | 7,72 | -2,03% | 7,66 | 7,93 | 7,76 | 7,72 | 7,78 | 525 | 83.197.600 |
| 8/8/2025 | 8,15 | 7,88 | -2,60% | 7,88 | 8,17 | 7,95 | 7,87 | 7,97 | 302 | 53.375.200 |
| 7/8/2025 | 7,96 | 8,09 | +1,63% | 7,85 | 8,22 | 7,94 | 8,09 | 8,16 | 705 | 138.893.800 |
| 6/8/2025 | 7,98 | 7,96 | -0,62% | 7,94 | 8,13 | 8,02 | 7,95 | 8,00 | 309 | 69.936.100 |
| 5/8/2025 | 8,02 | 8,01 | -0,37% | 7,98 | 8,10 | 8,01 | 7,99 | 8,01 | 310 | 54.804.900 |
| 4/8/2025 | 8,21 | 8,04 | -0,99% | 8,04 | 8,26 | 8,08 | 8,04 | 8,14 | 360 | 57.894.300 |
| 1/8/2025 | 8,15 | 8,12 | -1,22% | 7,80 | 8,26 | 7,97 | 8,11 | 8,22 | 1.561 | 750.098.200 |
| 31/7/2025 | 8,27 | 8,22 | -0,60% | 8,08 | 8,27 | 8,14 | 8,13 | 8,23 | 1.207 | 717.483.600 |
| 30/7/2025 | 8,11 | 8,27 | +1,85% | 8,07 | 8,36 | 8,22 | 8,21 | 8,27 | 651 | 113.805.900 |
| 29/7/2025 | 8,12 | 8,12 | +0,12% | 8,12 | 8,28 | 8,19 | 8,12 | 8,16 | 316 | 108.213.800 |
| 28/7/2025 | 8,23 | 8,11 | -0,86% | 8,09 | 8,26 | 8,16 | 8,11 | 8,20 | 527 | 153.307.800 |
| 25/7/2025 | 8,16 | 8,18 | +0,37% | 8,14 | 8,27 | 8,17 | 8,17 | 8,18 | 343 | 74.670.600 |
| 24/7/2025 | 8,20 | 8,15 | -1,33% | 8,14 | 8,31 | 8,19 | 8,15 | 8,19 | 211 | 38.041.700 |
| 23/7/2025 | 8,12 | 8,26 | +1,98% | 8,10 | 8,36 | 8,24 | 8,23 | 8,29 | 310 | 61.854.600 |
| 22/7/2025 | 8,27 | 8,10 | -1,70% | 8,10 | 8,34 | 8,19 | 8,08 | 8,15 | 459 | 82.641.400 |
| 21/7/2025 | 8,28 | 8,24 | +1,48% | 8,13 | 8,38 | 8,24 | 8,19 | 8,24 | 300 | 72.595.800 |
| 18/7/2025 | 8,56 | 8,12 | -5,36% | 8,12 | 8,56 | 8,36 | 8,12 | 8,20 | 804 | 120.061.300 |
| 17/7/2025 | 8,60 | 8,58 | -0,23% | 8,57 | 8,71 | 8,63 | 8,58 | 8,62 | 500 | 106.507.300 |
| 16/7/2025 | 8,80 | 8,60 | -1,83% | 8,57 | 8,80 | 8,63 | 8,59 | 8,71 | 692 | 120.231.000 |
| 15/7/2025 | 8,85 | 8,76 | 0,00% | 8,75 | 8,89 | 8,79 | 8,76 | 8,82 | 235 | 52.962.800 |
| 14/7/2025 | 8,80 | 8,76 | -2,67% | 8,75 | 8,92 | 8,79 | 8,75 | 8,84 | 312 | 64.134.400 |
| 11/7/2025 | 9,07 | 9,00 | +0,22% | 8,74 | 9,07 | 8,89 | 8,91 | 9,01 | 458 | 112.317.700 |
| 10/7/2025 | 8,82 | 8,98 | +0,67% | 8,70 | 9,04 | 8,88 | 8,97 | 8,98 | 481 | 87.048.600 |
| 9/7/2025 | 9,10 | 8,92 | -2,09% | 8,92 | 9,14 | 8,99 | 8,91 | 8,92 | 662 | 104.247.100 |
| 8/7/2025 | 9,30 | 9,11 | -1,94% | 9,08 | 9,30 | 9,16 | 9,11 | 9,14 | 457 | 87.812.400 |
| 7/7/2025 | 9,51 | 9,29 | -2,31% | 9,27 | 9,58 | 9,33 | 9,29 | 9,33 | 342 | 75.908.000 |
| 4/7/2025 | 9,29 | 9,51 | +1,28% | 9,29 | 9,52 | 9,46 | 9,46 | 9,51 | 249 | 47.415.200 |
| 3/7/2025 | 9,27 | 9,39 | +2,07% | 9,19 | 9,39 | 9,33 | 9,35 | 9,39 | 559 | 98.464.200 |
| 2/7/2025 | 9,70 | 9,20 | -4,86% | 9,14 | 9,70 | 9,28 | 9,18 | 9,20 | 799 | 371.167.200 |
| 1/7/2025 | 9,64 | 9,67 | -1,53% | 9,51 | 9,82 | 9,61 | 9,62 | 9,68 | 761 | 200.279.900 |
| 30/6/2025 | 9,46 | 9,82 | +3,81% | 9,43 | 9,84 | 9,71 | 9,72 | 9,83 | 541 | 122.438.000 |
| 27/6/2025 | 9,57 | 9,46 | -1,05% | 9,46 | 9,60 | 9,50 | 9,46 | 9,54 | 298 | 57.404.400 |
| 26/6/2025 | 9,47 | 9,56 | +1,92% | 9,38 | 9,56 | 9,50 | 9,50 | 9,57 | 325 | 72.422.300 |
| 25/6/2025 | 9,65 | 9,38 | -2,80% | 9,22 | 9,66 | 9,44 | 9,38 | 9,46 | 666 | 174.442.200 |
| 24/6/2025 | 9,65 | 9,65 | +0,84% | 9,54 | 9,87 | 9,71 | 9,65 | 9,67 | 380 | 92.479.100 |
| 23/6/2025 | 9,73 | 9,57 | -1,64% | 9,50 | 9,73 | 9,57 | 9,57 | 9,58 | 398 | 76.337.400 |
| 20/6/2025 | 9,74 | 9,73 | -0,21% | 9,58 | 9,74 | 9,65 | 9,70 | 9,73 | 379 | 81.139.400 |
| 18/6/2025 | 10,00 | 9,75 | -2,50% | 9,70 | 10,24 | 9,95 | 9,75 | 9,80 | 1.213 | 286.207.800 |
| 17/6/2025 | 9,88 | 10,00 | +3,20% | 9,67 | 10,06 | 9,83 | 9,93 | 10,00 | 899 | 201.407.400 |
| 16/6/2025 | 9,49 | 9,69 | +2,00% | 9,49 | 9,90 | 9,76 | 9,68 | 9,75 | 752 | 170.524.400 |
| 13/6/2025 | 9,55 | 9,50 | -0,84% | 9,40 | 9,61 | 9,49 | 9,49 | 9,56 | 268 | 54.050.900 |
| 12/6/2025 | 9,52 | 9,58 | +0,21% | 9,45 | 9,64 | 9,54 | 9,57 | 9,58 | 417 | 66.251.700 |
| 11/6/2025 | 9,70 | 9,56 | -1,44% | 9,54 | 9,73 | 9,62 | 9,56 | 9,59 | 645 | 98.172.400 |
| 10/6/2025 | 9,33 | 9,70 | +3,19% | 9,33 | 9,80 | 9,66 | 9,64 | 9,71 | 774 | 165.007.900 |
| 9/6/2025 | 9,36 | 9,40 | +0,43% | 9,06 | 9,40 | 9,30 | 9,31 | 9,41 | 920 | 196.615.500 |
| 6/6/2025 | 9,49 | 9,36 | -1,78% | 9,25 | 9,54 | 9,35 | 9,32 | 9,36 | 874 | 203.897.200 |
| 5/6/2025 | 9,56 | 9,53 | -0,31% | 9,50 | 9,76 | 9,61 | 9,51 | 9,53 | 497 | 163.326.800 |
| 4/6/2025 | 9,53 | 9,56 | +0,21% | 9,43 | 9,82 | 9,63 | 9,56 | 9,70 | 739 | 152.566.300 |
| 3/6/2025 | 9,47 | 9,54 | +0,63% | 9,47 | 9,75 | 9,58 | 9,54 | 9,60 | 680 | 120.012.700 |
| 2/6/2025 | 9,53 | 9,48 | +0,21% | 9,40 | 9,64 | 9,50 | 9,48 | 9,61 | 1.482 | 635.366.900 |
| 30/5/2025 | 9,63 | 9,46 | -0,94% | 9,46 | 9,85 | 9,61 | 9,46 | 9,57 | 830 | 186.039.100 |
| 29/5/2025 | 9,55 | 9,55 | +0,84% | 9,41 | 9,75 | 9,54 | 9,55 | 9,69 | 1.064 | 339.655.600 |
| 28/5/2025 | 9,59 | 9,47 | -0,73% | 9,43 | 9,59 | 9,50 | 9,47 | 9,50 | 461 | 84.392.100 |
| 27/5/2025 | 9,30 | 9,54 | +3,36% | 9,24 | 9,58 | 9,42 | 9,54 | 9,58 | 1.221 | 535.310.700 |
| 26/5/2025 | 9,33 | 9,23 | -1,07% | 9,14 | 9,46 | 9,24 | 9,23 | 9,29 | 706 | 295.069.200 |
| 23/5/2025 | 8,90 | 9,33 | +4,71% | 8,66 | 9,33 | 9,01 | 9,17 | 9,33 | 1.182 | 270.425.600 |
| 22/5/2025 | 9,10 | 8,91 | +0,45% | 8,87 | 9,10 | 8,94 | 8,91 | 8,94 | 976 | 263.634.000 |
| 21/5/2025 | 9,15 | 8,87 | -3,17% | 8,86 | 9,19 | 8,99 | 8,87 | 8,96 | 1.015 | 449.719.600 |
| 20/5/2025 | 9,16 | 9,16 | 0,00% | 8,92 | 9,17 | 9,03 | 9,16 | 9,17 | 1.112 | 187.609.100 |
| 19/5/2025 | 9,12 | 9,16 | -0,87% | 9,12 | 9,31 | 9,17 | 9,15 | 9,17 | 723 | 156.146.600 |
| 16/5/2025 | 9,18 | 9,24 | +1,76% | 9,03 | 9,24 | 9,15 | 9,15 | 9,24 | 792 | 137.545.700 |
| 15/5/2025 | 9,28 | 9,08 | -2,16% | 9,05 | 9,50 | 9,28 | 9,08 | 9,15 | 1.018 | 207.726.900 |
| 14/5/2025 | 9,23 | 9,28 | +1,64% | 9,15 | 9,50 | 9,32 | 9,27 | 9,33 | 1.408 | 278.083.900 |
| 13/5/2025 | 9,14 | 9,13 | +1,00% | 9,13 | 9,47 | 9,27 | 9,13 | 9,14 | 1.201 | 278.880.600 |
| 12/5/2025 | 9,21 | 9,04 | -0,66% | 9,00 | 9,28 | 9,07 | 9,04 | 9,15 | 724 | 258.696.000 |
| 9/5/2025 | 9,41 | 9,10 | -3,29% | 9,10 | 9,66 | 9,28 | 9,10 | 9,21 | 882 | 163.751.000 |
| 8/5/2025 | 9,13 | 9,41 | +3,98% | 9,13 | 9,73 | 9,45 | 9,40 | 9,47 | 1.029 | 204.315.000 |
| 7/5/2025 | 9,28 | 9,05 | -2,58% | 9,03 | 9,30 | 9,12 | 9,05 | 9,06 | 601 | 119.304.500 |
| 6/5/2025 | 9,12 | 9,29 | +1,86% | 9,12 | 9,32 | 9,25 | 9,18 | 9,29 | 600 | 155.865.700 |
| 5/5/2025 | 9,09 | 9,12 | +1,33% | 8,79 | 9,20 | 9,03 | 9,12 | 9,16 | 777 | 162.437.100 |
| 2/5/2025 | 9,24 | 9,00 | -4,15% | 8,87 | 9,24 | 9,02 | 8,99 | 9,00 | 1.358 | 239.366.300 |
| 29/4/2025 | 9,77 | 9,39 | -3,00% | 9,39 | 9,78 | 9,52 | 9,38 | 9,39 | 741 | 135.689.600 |
| 28/4/2025 | 9,53 | 9,68 | +0,10% | 9,52 | 9,82 | 9,72 | 9,68 | 9,70 | 1.110 | 170.514.000 |
| 25/4/2025 | 9,77 | 9,67 | -1,63% | 9,59 | 9,85 | 9,72 | 9,65 | 9,70 | 1.194 | 242.538.300 |
| 24/4/2025 | 9,52 | 9,83 | +3,91% | 9,35 | 9,83 | 9,61 | 9,83 | 9,84 | 995 | 230.849.400 |
| 23/4/2025 | 9,09 | 9,46 | +4,65% | 9,09 | 9,57 | 9,42 | 9,42 | 9,46 | 1.409 | 304.369.500 |
| 22/4/2025 | 8,76 | 9,04 | +3,43% | 8,58 | 9,04 | 8,89 | 8,97 | 9,05 | 1.127 | 289.748.000 |
| 17/4/2025 | 8,39 | 8,74 | +5,17% | 8,29 | 8,76 | 8,64 | 8,67 | 8,74 | 940 | 157.684.400 |
| 16/4/2025 | 8,43 | 8,31 | -2,00% | 8,26 | 8,55 | 8,37 | 8,30 | 8,37 | 523 | 78.291.600 |
| 15/4/2025 | 8,39 | 8,48 | +1,44% | 8,34 | 8,54 | 8,47 | 8,45 | 8,50 | 555 | 447.901.300 |
| 14/4/2025 | 8,32 | 8,36 | +1,95% | 8,26 | 8,49 | 8,37 | 8,36 | 8,37 | 613 | 149.378.000 |
| 11/4/2025 | 8,08 | 8,20 | +1,74% | 8,04 | 8,29 | 8,19 | 8,19 | 8,26 | 984 | 173.316.000 |
| 10/4/2025 | 8,27 | 8,06 | -3,70% | 7,98 | 8,41 | 8,10 | 8,05 | 8,06 | 858 | 119.157.800 |
| 9/4/2025 | 8,17 | 8,37 | +2,20% | 8,02 | 8,52 | 8,31 | 8,29 | 8,37 | 1.641 | 223.697.700 |
| 8/4/2025 | 8,31 | 8,19 | -1,80% | 8,19 | 8,48 | 8,33 | 8,19 | 8,24 | 1.300 | 151.364.400 |
| 7/4/2025 | 8,60 | 8,34 | -2,46% | 8,15 | 8,60 | 8,33 | 8,33 | 8,34 | 1.151 | 347.949.600 |
| 4/4/2025 | 8,56 | 8,55 | -2,40% | 8,44 | 8,73 | 8,58 | 8,52 | 8,55 | 1.056 | 159.795.800 |
| 3/4/2025 | 8,21 | 8,76 | +6,70% | 8,17 | 8,80 | 8,60 | 8,76 | 8,77 | 2.151 | 646.438.500 |
| 2/4/2025 | 7,90 | 8,21 | +2,88% | 7,90 | 8,27 | 8,01 | 8,15 | 8,21 | 1.329 | 1.245.160.400 |
| 1/4/2025 | 7,86 | 7,98 | +1,40% | 7,83 | 8,13 | 7,94 | 7,92 | 7,98 | 2.047 | 470.395.200 |
| 31/3/2025 | 8,03 | 7,87 | -1,75% | 7,87 | 8,08 | 7,92 | 7,87 | 7,97 | 769 | 210.140.200 |
| 28/3/2025 | 8,53 | 8,01 | -5,32% | 8,01 | 8,53 | 8,13 | 8,01 | 8,13 | 1.365 | 290.575.600 |
| 27/3/2025 | 8,52 | 8,46 | -0,70% | 8,38 | 8,66 | 8,52 | 8,46 | 8,53 | 850 | 226.224.300 |
| 26/3/2025 | 8,51 | 8,52 | +2,28% | 8,35 | 8,57 | 8,48 | 8,52 | 8,53 | 1.266 | 306.810.500 |
| 25/3/2025 | 8,13 | 8,33 | +2,59% | 8,13 | 8,38 | 8,30 | 8,33 | 8,39 | 1.153 | 198.319.400 |
| 24/3/2025 | 8,39 | 8,12 | -2,17% | 8,12 | 8,41 | 8,21 | 8,12 | 8,14 | 716 | 122.461.800 |
| 21/3/2025 | 8,50 | 8,30 | -2,92% | 8,28 | 8,61 | 8,39 | 8,30 | 8,38 | 1.619 | 352.328.600 |
| 20/3/2025 | 8,61 | 8,55 | -1,16% | 8,46 | 8,87 | 8,61 | 8,55 | 8,60 | 1.125 | 253.873.200 |
| 19/3/2025 | 8,55 | 8,65 | +1,29% | 8,54 | 8,86 | 8,69 | 8,64 | 8,65 | 1.283 | 314.483.500 |
| 18/3/2025 | 8,58 | 8,54 | +0,95% | 8,47 | 8,88 | 8,59 | 8,54 | 8,56 | 1.545 | 251.413.000 |
| 17/3/2025 | 8,43 | 8,46 | +0,71% | 8,42 | 8,56 | 8,46 | 8,45 | 8,46 | 901 | 201.743.800 |
| 14/3/2025 | 8,40 | 8,40 | -1,18% | 8,16 | 8,75 | 8,46 | 8,39 | 8,40 | 2.207 | 734.304.600 |
| 13/3/2025 | 8,51 | 8,50 | -0,12% | 8,35 | 8,55 | 8,47 | 8,50 | 8,56 | 729 | 168.137.000 |
| 12/3/2025 | 8,27 | 8,51 | +1,92% | 8,27 | 8,52 | 8,41 | 8,49 | 8,51 | 528 | 88.855.800 |
| 11/3/2025 | 8,55 | 8,35 | -2,00% | 8,21 | 8,55 | 8,42 | 8,31 | 8,35 | 602 | 207.200.100 |
| 10/3/2025 | 8,45 | 8,52 | +0,59% | 8,35 | 8,78 | 8,53 | 8,50 | 8,53 | 985 | 225.406.200 |
| 7/3/2025 | 8,06 | 8,47 | +4,05% | 7,99 | 8,50 | 8,39 | 8,41 | 8,48 | 1.639 | 373.273.300 |
| 6/3/2025 | 8,30 | 8,14 | +0,62% | 8,07 | 8,45 | 8,21 | 8,08 | 8,14 | 2.598 | 347.921.100 |
| 5/3/2025 | 8,19 | 8,09 | -1,10% | 7,90 | 8,21 | 8,05 | 8,02 | 8,09 | 748 | 178.409.300 |
| 28/2/2025 | 8,41 | 8,18 | -2,85% | 8,10 | 8,48 | 8,24 | 8,18 | 8,24 | 1.083 | 211.952.500 |
| 27/2/2025 | 8,49 | 8,42 | -0,82% | 8,42 | 8,76 | 8,51 | 8,42 | 8,50 | 947 | 209.869.200 |
| 26/2/2025 | 8,91 | 8,49 | -3,63% | 8,49 | 8,91 | 8,54 | 8,48 | 8,55 | 620 | 163.740.200 |
| 25/2/2025 | 8,80 | 8,81 | +0,11% | 8,61 | 8,88 | 8,79 | 8,72 | 8,81 | 775 | 150.196.500 |
| 24/2/2025 | 9,21 | 8,80 | -4,45% | 8,77 | 9,21 | 8,89 | 8,80 | 8,88 | 641 | 165.700.100 |
| 21/2/2025 | 9,34 | 9,21 | -0,54% | 9,11 | 9,37 | 9,20 | 9,20 | 9,21 | 876 | 163.164.300 |
| 20/2/2025 | 9,26 | 9,26 | +0,11% | 9,15 | 9,31 | 9,22 | 9,25 | 9,26 | 566 | 142.372.800 |
| 19/2/2025 | 9,56 | 9,25 | -3,75% | 9,23 | 9,56 | 9,33 | 9,24 | 9,26 | 732 | 171.141.900 |
| 18/2/2025 | 9,80 | 9,61 | -2,63% | 9,49 | 9,81 | 9,62 | 9,57 | 9,64 | 641 | 289.663.700 |
| 17/2/2025 | 9,73 | 9,87 | +1,75% | 9,72 | 10,00 | 9,89 | 9,80 | 9,88 | 910 | 553.687.800 |
| 14/2/2025 | 9,55 | 9,70 | +2,21% | 9,47 | 9,79 | 9,65 | 9,62 | 9,70 | 1.631 | 633.633.300 |
| 13/2/2025 | 9,49 | 9,49 | 0,00% | 9,39 | 9,57 | 9,47 | 9,45 | 9,49 | 319 | 89.510.400 |
| 12/2/2025 | 9,68 | 9,49 | -2,16% | 9,39 | 9,68 | 9,50 | 9,47 | 9,53 | 638 | 192.885.800 |
| 11/2/2025 | 9,61 | 9,70 | +0,94% | 9,54 | 9,77 | 9,65 | 9,67 | 9,72 | 1.393 | 265.575.600 |
| 10/2/2025 | 9,72 | 9,61 | -0,52% | 9,61 | 9,91 | 9,70 | 9,61 | 9,67 | 613 | 169.043.500 |
| 7/2/2025 | 9,91 | 9,66 | -2,42% | 9,65 | 9,98 | 9,72 | 9,65 | 9,66 | 890 | 227.868.000 |
| 6/2/2025 | 9,81 | 9,90 | +0,20% | 9,75 | 10,15 | 9,91 | 9,88 | 9,90 | 1.029 | 217.435.300 |
| 5/2/2025 | 10,02 | 9,88 | -1,30% | 9,78 | 10,02 | 9,88 | 9,82 | 9,88 | 679 | 199.135.700 |
| 4/2/2025 | 10,09 | 10,01 | -1,28% | 9,81 | 10,23 | 10,04 | 10,01 | 10,05 | 1.411 | 315.641.600 |
| 3/2/2025 | 10,11 | 10,14 | +1,20% | 9,90 | 10,19 | 10,04 | 10,07 | 10,14 | 1.159 | 252.808.300 |
| 31/1/2025 | 10,26 | 10,02 | -1,76% | 10,02 | 10,32 | 10,10 | 10,02 | 10,07 | 1.549 | 247.374.600 |
| 30/1/2025 | 10,01 | 10,20 | +2,20% | 9,95 | 10,28 | 10,12 | 10,13 | 10,20 | 4.128 | 783.819.900 |
| 29/1/2025 | 10,22 | 9,98 | -2,35% | 9,95 | 10,22 | 10,05 | 9,98 | 10,07 | 819 | 175.924.300 |
| 28/1/2025 | 10,48 | 10,22 | -2,48% | 10,10 | 10,48 | 10,24 | 10,12 | 10,23 | 1.334 | 194.877.200 |
| 27/1/2025 | 10,30 | 10,48 | +1,75% | 10,16 | 10,55 | 10,42 | 10,45 | 10,48 | 1.032 | 242.793.100 |
| 24/1/2025 | 10,10 | 10,30 | +1,98% | 10,09 | 10,47 | 10,23 | 10,21 | 10,30 | 872 | 167.378.500 |
| 23/1/2025 | 9,96 | 10,10 | +2,02% | 9,94 | 10,18 | 10,05 | 9,96 | 10,10 | 976 | 253.478.100 |
| 22/1/2025 | 10,49 | 9,90 | -5,26% | 9,85 | 10,68 | 10,00 | 9,90 | 9,91 | 1.075 | 1.288.717.800 |
| 21/1/2025 | 10,30 | 10,45 | +2,35% | 10,07 | 10,45 | 10,24 | 10,45 | 10,47 | 750 | 130.479.700 |
| 20/1/2025 | 10,05 | 10,21 | +0,10% | 10,00 | 10,50 | 10,27 | 10,21 | 10,45 | 566 | 129.738.500 |
| 17/1/2025 | 10,13 | 10,20 | +0,79% | 9,88 | 10,34 | 10,15 | 10,16 | 10,24 | 427 | 166.551.700 |
| 16/1/2025 | 10,54 | 10,12 | -3,89% | 10,07 | 10,54 | 10,14 | 10,07 | 10,15 | 463 | 147.231.800 |
| 15/1/2025 | 10,14 | 10,53 | +4,78% | 10,05 | 10,53 | 10,28 | 10,53 | 10,54 | 403 | 60.709.700 |
| 14/1/2025 | 9,93 | 10,05 | +0,70% | 9,89 | 10,07 | 9,98 | 10,05 | 10,06 | 366 | 56.915.300 |
| 13/1/2025 | 9,97 | 9,98 | -1,19% | 9,83 | 10,15 | 9,97 | 9,90 | 9,98 | 518 | 193.530.400 |
| 10/1/2025 | 10,18 | 10,10 | -2,04% | 10,00 | 10,20 | 10,09 | 10,10 | 10,15 | 308 | 79.410.900 |
| 9/1/2025 | 10,12 | 10,31 | +0,29% | 10,08 | 10,31 | 10,22 | 10,31 | 10,34 | 397 | 72.181.900 |
| 8/1/2025 | 10,45 | 10,28 | -2,10% | 10,17 | 10,45 | 10,26 | 10,27 | 10,28 | 687 | 177.941.000 |
| 7/1/2025 | 10,57 | 10,50 | +0,29% | 10,40 | 10,83 | 10,56 | 10,50 | 10,54 | 605 | 144.583.200 |
| 6/1/2025 | 10,40 | 10,47 | +1,55% | 10,31 | 10,68 | 10,46 | 10,37 | 10,47 | 317 | 83.338.000 |
| 3/1/2025 | 10,28 | 10,31 | +0,29% | 10,28 | 10,66 | 10,39 | 10,30 | 10,59 | 889 | 181.349.800 |
| 2/1/2025 | 10,39 | 10,28 | -1,72% | 10,17 | 10,49 | 10,34 | 10,28 | 10,30 | 550 | 95.667.100 |
| 30/12/2024 | 10,28 | 10,46 | +2,55% | 10,04 | 10,46 | 10,35 | 10,28 | 10,46 | 394 | 91.213.300 |
| 27/12/2024 | 10,20 | 10,20 | +0,49% | 9,97 | 10,25 | 10,16 | 10,20 | 10,21 | 350 | 113.295.300 |
| 26/12/2024 | 10,21 | 10,15 | -1,46% | 9,97 | 10,43 | 10,14 | 10,15 | 10,16 | 513 | 112.949.500 |
| 23/12/2024 | 10,63 | 10,30 | -3,10% | 10,06 | 10,70 | 10,28 | 10,25 | 10,30 | 600 | 283.744.000 |
| 20/12/2024 | 10,12 | 10,63 | +3,51% | 10,12 | 10,83 | 10,60 | 10,63 | 10,76 | 350 | 217.420.800 |
| 19/12/2024 | 10,36 | 10,27 | -0,77% | 10,15 | 10,52 | 10,30 | 10,27 | 10,37 | 635 | 221.912.400 |
| 18/12/2024 | 11,25 | 10,35 | -7,26% | 10,31 | 11,26 | 10,45 | 10,35 | 10,46 | 512 | 317.060.900 |
| 17/12/2024 | 11,03 | 11,16 | +1,09% | 10,82 | 11,25 | 11,04 | 11,16 | 11,17 | 491 | 89.695.400 |
| 16/12/2024 | 11,60 | 11,04 | -4,66% | 11,02 | 11,60 | 11,15 | 11,04 | 11,07 | 511 | 212.204.700 |
| 13/12/2024 | 11,71 | 11,58 | -0,94% | 11,51 | 11,77 | 11,61 | 11,58 | 11,59 | 422 | 116.196.500 |
| 12/12/2024 | 12,39 | 11,69 | -6,48% | 11,60 | 12,39 | 11,83 | 11,69 | 11,77 | 1.053 | 245.768.700 |
| 11/12/2024 | 12,17 | 12,50 | +2,71% | 12,11 | 12,89 | 12,45 | 12,40 | 12,50 | 687 | 323.849.400 |
| 10/12/2024 | 12,53 | 12,17 | -1,93% | 12,14 | 12,65 | 12,33 | 12,17 | 12,18 | 665 | 176.452.600 |
| 9/12/2024 | 12,96 | 12,41 | -3,95% | 12,41 | 13,19 | 12,58 | 12,40 | 12,48 | 511 | 161.346.500 |
| 6/12/2024 | 12,87 | 12,92 | -1,37% | 12,40 | 13,14 | 12,82 | 12,92 | 12,98 | 898 | 237.981.700 |
| 5/12/2024 | 12,39 | 13,10 | +5,39% | 12,39 | 13,10 | 12,79 | 12,76 | 13,10 | 512 | 126.784.600 |
| 4/12/2024 | 12,45 | 12,43 | -0,16% | 12,30 | 12,58 | 12,45 | 12,43 | 12,48 | 405 | 186.447.900 |
| 3/12/2024 | 12,55 | 12,45 | -0,72% | 12,11 | 12,57 | 12,30 | 12,26 | 12,46 | 849 | 224.501.500 |
| 2/12/2024 | 12,46 | 12,54 | -2,26% | 12,13 | 12,55 | 12,34 | 12,35 | 12,54 | 1.270 | 231.665.300 |
| 29/11/2024 | 12,33 | 12,83 | +4,31% | 11,84 | 12,89 | 12,19 | 12,80 | 12,83 | 864 | 186.724.800 |
| 28/11/2024 | 13,51 | 12,30 | -6,82% | 12,21 | 13,51 | 12,51 | 12,26 | 12,31 | 688 | 186.983.500 |
| 27/11/2024 | 13,84 | 13,20 | -4,35% | 13,20 | 13,90 | 13,39 | 13,19 | 13,20 | 668 | 234.557.700 |
| 26/11/2024 | 13,90 | 13,80 | -0,14% | 13,66 | 14,01 | 13,82 | 13,80 | 13,89 | 307 | 116.666.900 |
| 25/11/2024 | 13,45 | 13,82 | +0,22% | 13,45 | 13,90 | 13,76 | 13,80 | 13,92 | 320 | 104.470.900 |
| 22/11/2024 | 13,35 | 13,79 | +4,39% | 13,24 | 13,79 | 13,66 | 13,64 | 13,79 | 381 | 202.717.600 |
| 21/11/2024 | 13,57 | 13,21 | -2,51% | 13,09 | 13,57 | 13,22 | 13,15 | 13,22 | 496 | 115.491.000 |
| 19/11/2024 | 13,31 | 13,55 | +0,82% | 13,05 | 13,91 | 13,48 | 13,46 | 13,55 | 757 | 308.646.800 |
| 18/11/2024 | 13,53 | 13,44 | -0,74% | 13,23 | 13,61 | 13,42 | 13,32 | 13,44 | 567 | 516.068.800 |
| 14/11/2024 | 13,55 | 13,54 | -1,53% | 13,52 | 13,80 | 13,59 | 13,53 | 13,58 | 264 | 60.341.700 |
| 13/11/2024 | 13,75 | 13,75 | -0,87% | 13,48 | 13,97 | 13,67 | 13,75 | 13,80 | 621 | 143.277.200 |
| 12/11/2024 | 13,99 | 13,87 | -0,64% | 13,71 | 14,03 | 13,84 | 13,87 | 13,88 | 474 | 110.608.100 |
| 11/11/2024 | 13,81 | 13,96 | +1,53% | 13,59 | 13,97 | 13,83 | 13,96 | 14,00 | 399 | 131.811.600 |
| 8/11/2024 | 13,71 | 13,75 | -0,72% | 13,36 | 13,99 | 13,62 | 13,75 | 13,76 | 859 | 217.222.400 |
| 7/11/2024 | 14,22 | 13,85 | -2,60% | 13,44 | 14,30 | 13,85 | 13,82 | 13,85 | 602 | 173.070.900 |
| 6/11/2024 | 13,67 | 14,22 | +5,10% | 13,44 | 14,32 | 14,05 | 14,21 | 14,27 | 1.081 | 447.561.700 |
| 5/11/2024 | 13,60 | 13,53 | -1,10% | 13,34 | 13,68 | 13,49 | 13,53 | 13,62 | 378 | 79.626.500 |
| 4/11/2024 | 13,00 | 13,68 | +5,23% | 13,00 | 13,68 | 13,43 | 13,49 | 13,68 | 804 | 232.264.000 |
| 1/11/2024 | 13,32 | 13,00 | -2,40% | 12,96 | 13,32 | 13,05 | 12,97 | 13,00 | 605 | 98.928.400 |
| 31/10/2024 | 13,35 | 13,32 | -0,15% | 13,07 | 13,35 | 13,22 | 13,23 | 13,32 | 323 | 78.578.600 |
| 30/10/2024 | 13,22 | 13,34 | +0,91% | 13,22 | 13,49 | 13,35 | 13,26 | 13,36 | 520 | 131.374.100 |
| 29/10/2024 | 13,45 | 13,22 | -1,27% | 13,16 | 13,52 | 13,24 | 13,17 | 13,26 | 251 | 171.367.300 |
| 28/10/2024 | 13,46 | 13,39 | +0,68% | 13,35 | 13,61 | 13,43 | 13,38 | 13,48 | 325 | 103.754.700 |
| 25/10/2024 | 13,63 | 13,30 | -2,28% | 13,30 | 13,68 | 13,43 | 13,30 | 13,40 | 484 | 489.802.800 |
| 24/10/2024 | 13,11 | 13,61 | +3,89% | 13,06 | 13,63 | 13,44 | 13,50 | 13,61 | 471 | 103.913.900 |
| 23/10/2024 | 12,95 | 13,10 | +0,08% | 12,86 | 13,22 | 13,02 | 13,10 | 13,19 | 412 | 87.915.900 |
| 22/10/2024 | 13,12 | 13,09 | -0,15% | 12,90 | 13,17 | 13,01 | 12,92 | 13,09 | 434 | 116.745.700 |
| 21/10/2024 | 13,29 | 13,11 | -1,50% | 13,11 | 13,50 | 13,21 | 13,10 | 13,11 | 694 | 203.530.100 |
| 18/10/2024 | 13,30 | 13,31 | +0,23% | 13,14 | 13,44 | 13,26 | 13,31 | 13,43 | 1.009 | 310.114.200 |
| 17/10/2024 | 13,52 | 13,28 | -2,50% | 13,26 | 13,53 | 13,33 | 13,22 | 13,28 | 624 | 143.671.500 |
| 16/10/2024 | 13,57 | 13,62 | +0,59% | 13,52 | 13,81 | 13,64 | 13,54 | 13,62 | 561 | 125.140.100 |
| 15/10/2024 | 13,70 | 13,54 | -0,81% | 13,52 | 13,76 | 13,63 | 13,54 | 13,65 | 459 | 253.371.100 |
| 14/10/2024 | 13,54 | 13,65 | +0,89% | 13,42 | 13,78 | 13,62 | 13,64 | 13,73 | 796 | 233.317.200 |
| 11/10/2024 | 13,77 | 13,53 | -2,94% | 13,53 | 13,77 | 13,61 | 13,53 | 13,62 | 431 | 111.069.700 |
| 10/10/2024 | 13,83 | 13,94 | +0,87% | 13,67 | 14,04 | 13,87 | 13,80 | 13,96 | 829 | 190.606.100 |
| 9/10/2024 | 14,12 | 13,82 | -1,92% | 13,80 | 14,14 | 13,90 | 13,82 | 13,85 | 607 | 157.915.700 |
| 8/10/2024 | 14,02 | 14,09 | -0,42% | 13,98 | 14,34 | 14,17 | 14,08 | 14,19 | 565 | 116.966.000 |
| 7/10/2024 | 14,18 | 14,15 | -0,42% | 13,96 | 14,39 | 14,10 | 14,11 | 14,15 | 563 | 145.410.800 |
| 4/10/2024 | 14,12 | 14,21 | +0,64% | 13,94 | 14,32 | 14,14 | 14,20 | 14,38 | 588 | 143.620.100 |
| 3/10/2024 | 14,37 | 14,12 | -2,28% | 14,10 | 14,53 | 14,19 | 14,11 | 14,22 | 392 | 127.216.000 |
| 2/10/2024 | 14,49 | 14,45 | -0,28% | 14,45 | 14,78 | 14,59 | 14,45 | 14,64 | 565 | 187.673.200 |
| 1/10/2024 | 14,75 | 14,49 | -2,29% | 14,49 | 14,90 | 14,61 | 14,49 | 14,63 | 617 | 166.457.500 |
| 30/9/2024 | 14,93 | 14,83 | -3,07% | 14,60 | 14,94 | 14,81 | 14,78 | 14,84 | 598 | 421.775.700 |
| 26/9/2024 | 15,54 | 15,30 | -0,07% | 15,22 | 15,57 | 15,35 | 15,30 | 15,36 | 829 | 268.004.600 |
| 25/9/2024 | 16,40 | 15,31 | -6,30% | 15,31 | 16,49 | 15,72 | 15,30 | 15,48 | 765 | 319.359.500 |
| 24/9/2024 | 16,00 | 16,34 | +2,90% | 15,77 | 16,45 | 16,20 | 16,34 | 16,35 | 418 | 409.312.400 |
| 23/9/2024 | 16,28 | 15,88 | -2,76% | 15,30 | 16,28 | 15,72 | 15,49 | 15,88 | 999 | 488.279.800 |
| 20/9/2024 | 16,60 | 16,33 | -2,45% | 16,04 | 16,70 | 16,25 | 16,13 | 16,33 | 903 | 254.016.400 |
| 19/9/2024 | 16,06 | 16,74 | +4,63% | 16,05 | 16,74 | 16,57 | 16,45 | 16,74 | 1.121 | 603.169.600 |
| 18/9/2024 | 15,97 | 16,00 | +0,06% | 15,84 | 16,40 | 16,05 | 15,92 | 16,02 | 704 | 679.603.800 |
| 17/9/2024 | 15,81 | 15,99 | +0,25% | 15,72 | 16,00 | 15,91 | 15,91 | 15,99 | 481 | 189.233.800 |
| 16/9/2024 | 15,55 | 15,95 | +2,57% | 15,42 | 15,95 | 15,81 | 15,89 | 15,95 | 739 | 473.472.900 |
| 13/9/2024 | 15,38 | 15,55 | +0,97% | 15,37 | 15,69 | 15,49 | 15,40 | 15,56 | 769 | 229.649.400 |
| 12/9/2024 | 15,10 | 15,40 | +0,33% | 15,03 | 15,49 | 15,23 | 15,27 | 15,40 | 1.164 | 261.322.000 |
| 11/9/2024 | 15,08 | 15,35 | +1,72% | 15,08 | 15,35 | 15,28 | 15,24 | 15,35 | 830 | 315.720.700 |
| 10/9/2024 | 14,79 | 15,09 | +2,44% | 14,67 | 15,17 | 15,03 | 14,97 | 15,09 | 682 | 324.250.600 |