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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,02 | 18,04 | -0,06% | 17,92 | 18,08 | 18,01 | 17,95 | 18,05 | 1.224 | 506.352.600 |
| 2/6/2026 | 18,16 | 18,05 | -0,82% | 17,97 | 18,16 | 18,05 | 18,04 | 18,05 | 1.384 | 950.932.900 |
| 1/6/2026 | 18,24 | 18,20 | +0,28% | 17,81 | 18,24 | 18,02 | 18,20 | 18,21 | 1.536 | 891.404.600 |
| 29/5/2026 | 18,05 | 18,15 | +0,78% | 17,78 | 18,46 | 18,09 | 18,03 | 18,15 | 2.197 | 1.463.414.100 |
| 28/5/2026 | 17,76 | 18,01 | +1,29% | 17,71 | 18,06 | 17,93 | 17,97 | 18,01 | 2.149 | 1.150.347.000 |
| 27/5/2026 | 17,63 | 17,78 | +0,28% | 17,63 | 17,92 | 17,79 | 17,77 | 17,79 | 2.035 | 854.957.900 |
| 26/5/2026 | 17,60 | 17,73 | +0,97% | 17,43 | 17,73 | 17,67 | 17,70 | 17,73 | 1.101 | 629.261.900 |
| 25/5/2026 | 17,32 | 17,56 | +1,50% | 17,17 | 17,60 | 17,39 | 17,46 | 17,56 | 1.313 | 1.793.319.100 |
| 22/5/2026 | 17,58 | 17,30 | -1,59% | 17,19 | 17,58 | 17,35 | 17,30 | 17,32 | 1.573 | 835.465.900 |
| 21/5/2026 | 17,49 | 17,58 | +0,17% | 17,43 | 17,70 | 17,58 | 17,57 | 17,59 | 1.183 | 474.106.400 |
| 20/5/2026 | 17,46 | 17,55 | +0,34% | 17,46 | 17,77 | 17,64 | 17,55 | 17,59 | 2.370 | 786.108.900 |
| 19/5/2026 | 17,56 | 17,49 | -1,07% | 17,35 | 17,61 | 17,48 | 17,49 | 17,50 | 1.336 | 629.859.000 |
| 18/5/2026 | 17,62 | 17,68 | -0,23% | 17,62 | 17,76 | 17,69 | 17,68 | 17,75 | 950 | 399.885.900 |
| 15/5/2026 | 17,62 | 17,72 | -0,62% | 17,51 | 17,87 | 17,72 | 17,72 | 17,74 | 1.507 | 772.036.000 |
| 14/5/2026 | 17,75 | 17,83 | +0,45% | 17,55 | 17,86 | 17,78 | 17,82 | 17,84 | 1.861 | 855.351.100 |
| 13/5/2026 | 18,24 | 17,75 | -2,47% | 17,50 | 18,26 | 17,80 | 17,75 | 17,78 | 4.255 | 2.905.459.100 |
| 12/5/2026 | 18,20 | 18,20 | 0,00% | 18,20 | 18,34 | 18,25 | 18,20 | 18,24 | 1.619 | 666.039.300 |
| 11/5/2026 | 18,22 | 18,20 | -0,38% | 18,10 | 18,33 | 18,18 | 18,20 | 18,22 | 1.674 | 1.090.800.100 |
| 8/5/2026 | 18,29 | 18,27 | -0,33% | 18,23 | 18,37 | 18,27 | 18,27 | 18,28 | 1.244 | 720.505.000 |
| 7/5/2026 | 18,33 | 18,33 | -0,33% | 18,27 | 18,43 | 18,32 | 18,27 | 18,34 | 1.697 | 857.366.400 |
| 6/5/2026 | 18,29 | 18,39 | +0,66% | 18,20 | 18,39 | 18,32 | 18,39 | 18,40 | 1.146 | 599.524.200 |
| 5/5/2026 | 18,18 | 18,27 | 0,00% | 18,18 | 18,37 | 18,29 | 18,27 | 18,30 | 1.601 | 804.221.300 |
| 4/5/2026 | 18,48 | 18,27 | -0,71% | 18,18 | 18,57 | 18,25 | 18,20 | 18,27 | 1.674 | 891.069.500 |
| 30/4/2026 | 18,17 | 18,40 | +0,99% | 18,17 | 18,44 | 18,36 | 18,40 | 18,41 | 1.319 | 645.147.400 |
| 29/4/2026 | 18,16 | 18,22 | -0,22% | 18,10 | 18,25 | 18,18 | 18,20 | 18,23 | 1.295 | 638.804.200 |
| 28/4/2026 | 18,16 | 18,26 | +0,44% | 18,06 | 18,26 | 18,17 | 18,22 | 18,26 | 1.899 | 1.179.862.500 |
| 27/4/2026 | 18,19 | 18,18 | -0,60% | 18,05 | 18,38 | 18,15 | 18,18 | 18,20 | 2.134 | 1.548.751.000 |
| 24/4/2026 | 18,22 | 18,29 | -0,38% | 18,17 | 18,34 | 18,24 | 18,27 | 18,30 | 1.468 | 917.896.000 |
| 23/4/2026 | 18,14 | 18,36 | +0,44% | 18,14 | 18,36 | 18,32 | 18,22 | 18,38 | 1.864 | 1.394.282.500 |
| 22/4/2026 | 18,21 | 18,28 | -0,38% | 18,12 | 18,28 | 18,21 | 18,19 | 18,28 | 1.661 | 798.134.200 |
| 20/4/2026 | 18,48 | 18,35 | -0,27% | 18,03 | 18,48 | 18,27 | 18,20 | 18,36 | 1.738 | 1.055.126.300 |
| 17/4/2026 | 18,41 | 18,40 | -0,38% | 18,30 | 18,56 | 18,38 | 18,35 | 18,40 | 1.534 | 762.661.900 |
| 16/4/2026 | 18,66 | 18,47 | -0,65% | 18,36 | 18,73 | 18,50 | 18,40 | 18,47 | 1.741 | 811.091.000 |
| 15/4/2026 | 18,56 | 18,59 | +0,16% | 18,55 | 18,76 | 18,62 | 18,59 | 18,60 | 1.877 | 778.109.200 |
| 14/4/2026 | 18,49 | 18,56 | +0,43% | 18,32 | 18,73 | 18,54 | 18,56 | 18,59 | 1.673 | 934.575.700 |
| 13/4/2026 | 18,47 | 18,48 | +0,05% | 18,31 | 18,57 | 18,39 | 18,35 | 18,50 | 2.050 | 2.071.467.400 |
| 10/4/2026 | 18,03 | 18,47 | +1,76% | 18,03 | 18,47 | 18,29 | 18,30 | 18,49 | 1.165 | 863.562.100 |
| 9/4/2026 | 18,03 | 18,15 | +0,83% | 17,95 | 18,15 | 18,04 | 18,13 | 18,15 | 2.124 | 1.536.360.200 |
| 8/4/2026 | 18,17 | 18,00 | -0,50% | 18,00 | 18,20 | 18,08 | 17,99 | 18,10 | 2.771 | 1.096.182.600 |
| 7/4/2026 | 17,93 | 18,09 | +1,06% | 17,80 | 18,09 | 17,95 | 17,99 | 18,09 | 1.392 | 676.808.500 |
| 6/4/2026 | 18,00 | 17,90 | -0,56% | 17,84 | 18,02 | 17,93 | 17,89 | 17,91 | 1.996 | 2.040.428.400 |
| 2/4/2026 | 17,80 | 18,00 | +0,61% | 17,80 | 18,17 | 18,03 | 18,00 | 18,09 | 2.367 | 1.029.968.800 |
| 1/4/2026 | 18,04 | 17,89 | -1,38% | 17,87 | 18,15 | 17,94 | 17,89 | 17,90 | 2.849 | 1.302.212.700 |
| 31/3/2026 | 17,88 | 18,14 | +1,51% | 17,84 | 18,14 | 18,01 | 18,04 | 18,15 | 3.195 | 1.892.875.800 |
| 30/3/2026 | 17,92 | 17,87 | -0,61% | 17,72 | 18,12 | 17,82 | 17,82 | 17,87 | 2.569 | 2.537.163.000 |
| 27/3/2026 | 17,71 | 17,98 | +0,95% | 17,71 | 17,98 | 17,87 | 17,80 | 17,99 | 2.506 | 1.291.306.300 |
| 26/3/2026 | 17,87 | 17,81 | -0,72% | 17,71 | 17,88 | 17,78 | 17,78 | 17,81 | 3.003 | 1.902.264.700 |
| 25/3/2026 | 17,80 | 17,94 | +0,79% | 17,73 | 17,95 | 17,85 | 17,84 | 17,94 | 3.885 | 2.290.716.000 |
| 24/3/2026 | 17,69 | 17,80 | +0,28% | 17,45 | 17,85 | 17,70 | 17,72 | 17,81 | 5.965 | 3.429.741.400 |
| 23/3/2026 | 17,81 | 17,75 | +23,26% | 17,61 | 18,25 | 17,83 | 17,75 | 17,77 | 11.847 | 16.098.530.900 |
| 20/3/2026 | 14,25 | 14,40 | -0,35% | 13,89 | 14,76 | 14,45 | 14,35 | 14,40 | 5.333 | 1.467.076.200 |
| 19/3/2026 | 13,89 | 14,45 | +3,21% | 13,45 | 14,45 | 14,05 | 14,18 | 14,45 | 3.143 | 780.901.000 |
| 18/3/2026 | 13,85 | 14,00 | +2,04% | 13,77 | 14,35 | 14,06 | 14,00 | 14,16 | 5.999 | 1.342.784.600 |
| 17/3/2026 | 14,16 | 13,72 | -3,58% | 13,63 | 14,39 | 13,93 | 13,72 | 13,75 | 4.166 | 1.366.282.900 |
| 16/3/2026 | 14,20 | 14,23 | +1,57% | 14,09 | 14,49 | 14,32 | 14,23 | 14,31 | 2.337 | 728.405.200 |
| 13/3/2026 | 14,37 | 14,01 | -0,36% | 13,87 | 14,37 | 14,07 | 14,01 | 14,11 | 2.781 | 870.362.500 |
| 12/3/2026 | 14,99 | 14,06 | -5,95% | 13,77 | 14,99 | 14,02 | 14,06 | 14,10 | 4.065 | 1.465.513.200 |
| 11/3/2026 | 14,75 | 14,95 | -0,27% | 14,65 | 15,12 | 14,88 | 14,79 | 14,95 | 3.544 | 915.825.300 |
| 10/3/2026 | 14,30 | 14,99 | +2,67% | 14,23 | 15,10 | 14,91 | 14,88 | 14,99 | 3.108 | 1.170.507.900 |
| 9/3/2026 | 14,21 | 14,60 | +1,39% | 13,81 | 14,60 | 14,26 | 14,40 | 14,61 | 3.355 | 956.418.200 |
| 6/3/2026 | 14,01 | 14,40 | +2,86% | 13,83 | 15,03 | 14,33 | 14,29 | 14,54 | 6.904 | 2.048.670.500 |
| 5/3/2026 | 14,40 | 14,00 | -2,85% | 13,65 | 14,45 | 13,92 | 14,00 | 14,02 | 5.002 | 1.571.112.300 |
| 4/3/2026 | 13,40 | 14,41 | +7,94% | 13,40 | 14,41 | 14,15 | 14,30 | 14,42 | 5.585 | 1.667.356.800 |
| 3/3/2026 | 13,33 | 13,35 | -4,51% | 13,02 | 13,67 | 13,35 | 13,35 | 13,43 | 7.977 | 1.886.567.200 |
| 2/3/2026 | 13,23 | 13,98 | +5,59% | 12,97 | 14,25 | 13,85 | 13,92 | 13,98 | 7.288 | 2.145.102.200 |
| 27/2/2026 | 13,28 | 13,24 | -2,50% | 13,16 | 13,51 | 13,30 | 13,24 | 13,36 | 4.836 | 1.433.724.500 |
| 26/2/2026 | 13,35 | 13,58 | +0,97% | 13,14 | 13,61 | 13,45 | 13,54 | 13,60 | 3.057 | 898.460.800 |
| 25/2/2026 | 13,85 | 13,45 | -2,89% | 13,04 | 13,85 | 13,27 | 13,45 | 13,46 | 4.498 | 1.624.942.900 |
| 24/2/2026 | 13,60 | 13,85 | +2,44% | 12,40 | 14,00 | 13,24 | 13,85 | 13,90 | 8.292 | 2.734.433.800 |
| 23/2/2026 | 15,75 | 13,52 | -14,65% | 12,14 | 15,76 | 13,82 | 13,51 | 13,54 | 15.243 | 7.939.615.400 |
| 20/2/2026 | 15,85 | 15,84 | -0,19% | 15,44 | 15,90 | 15,76 | 15,80 | 15,84 | 1.905 | 889.892.400 |
| 19/2/2026 | 15,20 | 15,87 | +3,32% | 15,20 | 16,03 | 15,75 | 15,76 | 15,87 | 3.846 | 1.248.642.800 |
| 18/2/2026 | 16,27 | 15,36 | -6,00% | 15,36 | 16,27 | 15,54 | 15,35 | 15,36 | 5.271 | 1.668.007.700 |
| 13/2/2026 | 15,79 | 16,34 | +0,93% | 15,50 | 16,38 | 15,81 | 16,34 | 16,35 | 5.153 | 1.882.208.600 |
| 11/2/2026 | 16,50 | 16,19 | -1,88% | 15,28 | 16,59 | 16,10 | 16,10 | 16,20 | 7.414 | 3.052.439.600 |
| 10/2/2026 | 16,34 | 16,50 | +1,73% | 16,08 | 16,50 | 16,31 | 16,28 | 16,50 | 4.067 | 1.337.090.200 |
| 9/2/2026 | 16,31 | 16,22 | +1,12% | 15,85 | 16,42 | 16,16 | 16,22 | 16,40 | 4.475 | 2.113.902.100 |
| 6/2/2026 | 16,00 | 16,04 | +0,56% | 15,40 | 16,44 | 15,93 | 16,04 | 16,20 | 5.390 | 2.187.279.800 |
| 5/2/2026 | 14,68 | 15,95 | +9,62% | 14,56 | 16,24 | 15,64 | 15,95 | 15,97 | 11.211 | 4.210.022.600 |
| 4/2/2026 | 14,65 | 14,55 | -1,02% | 13,92 | 14,65 | 14,30 | 14,30 | 14,60 | 4.066 | 1.869.307.800 |
| 3/2/2026 | 14,10 | 14,70 | +4,40% | 14,07 | 14,70 | 14,43 | 14,68 | 14,70 | 3.742 | 1.287.786.900 |
| 2/2/2026 | 14,80 | 14,08 | -5,50% | 13,78 | 14,80 | 14,09 | 14,07 | 14,08 | 6.862 | 2.590.000.400 |
| 30/1/2026 | 13,97 | 14,90 | +6,73% | 13,84 | 14,95 | 14,38 | 14,90 | 14,95 | 7.565 | 2.170.247.400 |
| 29/1/2026 | 14,51 | 13,96 | -3,79% | 13,41 | 14,73 | 13,94 | 13,96 | 13,97 | 10.852 | 3.591.084.000 |
| 28/1/2026 | 14,75 | 14,51 | +0,07% | 13,92 | 14,94 | 14,35 | 14,30 | 14,51 | 9.552 | 3.083.615.000 |
| 27/1/2026 | 16,64 | 14,50 | -12,86% | 12,19 | 17,01 | 14,37 | 14,50 | 14,55 | 17.562 | 10.364.418.400 |
| 26/1/2026 | 17,56 | 16,64 | -4,48% | 15,81 | 17,60 | 16,47 | 16,64 | 16,83 | 11.567 | 5.442.384.400 |
| 23/1/2026 | 18,15 | 17,42 | -4,81% | 17,42 | 18,36 | 17,75 | 17,42 | 17,57 | 8.644 | 4.704.250.400 |
| 22/1/2026 | 18,20 | 18,30 | -0,44% | 18,00 | 18,41 | 18,28 | 18,30 | 18,31 | 4.072 | 2.483.354.600 |
| 21/1/2026 | 18,08 | 18,38 | +1,66% | 17,88 | 18,51 | 18,28 | 18,38 | 18,42 | 4.599 | 2.616.113.400 |
| 20/1/2026 | 17,96 | 18,08 | +0,44% | 17,75 | 18,25 | 18,03 | 18,05 | 18,10 | 5.738 | 2.752.201.200 |
| 19/1/2026 | 17,62 | 18,00 | +1,12% | 17,62 | 18,00 | 17,74 | 17,87 | 18,00 | 2.692 | 2.289.650.800 |
| 16/1/2026 | 17,76 | 17,80 | -0,34% | 17,28 | 17,86 | 17,55 | 17,60 | 17,80 | 3.881 | 1.636.434.800 |
| 15/1/2026 | 17,52 | 17,86 | +1,59% | 17,36 | 17,96 | 17,71 | 17,71 | 17,86 | 3.935 | 1.288.991.300 |
| 14/1/2026 | 17,60 | 17,58 | -0,96% | 17,53 | 18,02 | 17,70 | 17,55 | 17,59 | 4.854 | 1.615.503.500 |
| 13/1/2026 | 17,94 | 17,75 | -1,39% | 17,23 | 17,94 | 17,62 | 17,67 | 17,79 | 4.466 | 1.940.197.900 |
| 12/1/2026 | 18,00 | 18,00 | +0,56% | 17,43 | 18,13 | 17,86 | 17,98 | 18,09 | 4.437 | 1.409.735.000 |
| 9/1/2026 | 17,50 | 17,90 | +2,29% | 17,48 | 18,02 | 17,80 | 17,83 | 17,90 | 5.610 | 2.807.698.100 |
| 8/1/2026 | 16,95 | 17,50 | +3,12% | 16,92 | 17,59 | 17,22 | 17,49 | 17,51 | 5.600 | 2.160.492.700 |
| 7/1/2026 | 17,14 | 16,97 | -1,11% | 16,90 | 17,14 | 17,00 | 16,90 | 16,97 | 4.566 | 1.788.418.100 |
| 6/1/2026 | 17,16 | 17,16 | -0,23% | 16,51 | 17,17 | 16,93 | 17,12 | 17,17 | 3.986 | 1.686.259.200 |
| 5/1/2026 | 16,82 | 17,20 | +2,14% | 16,62 | 17,35 | 17,05 | 17,07 | 17,20 | 4.167 | 2.327.159.200 |
| 2/1/2026 | 17,09 | 16,84 | -1,46% | 16,71 | 17,13 | 16,86 | 16,67 | 16,84 | 2.154 | 1.267.946.000 |
| 30/12/2025 | 16,93 | 17,09 | +0,95% | 16,52 | 17,09 | 16,77 | 16,81 | 17,11 | 3.277 | 2.070.059.400 |
| 29/12/2025 | 17,31 | 16,93 | -1,23% | 16,75 | 17,31 | 16,90 | 16,80 | 16,93 | 3.791 | 1.312.174.300 |
| 26/12/2025 | 16,66 | 17,14 | +1,48% | 16,57 | 17,43 | 17,06 | 17,14 | 17,25 | 4.056 | 1.947.596.600 |
| 23/12/2025 | 16,84 | 16,89 | +0,54% | 16,64 | 17,07 | 16,87 | 16,89 | 16,95 | 2.891 | 1.088.537.300 |
| 22/12/2025 | 16,12 | 16,80 | +1,45% | 16,12 | 16,93 | 16,75 | 16,67 | 16,82 | 4.709 | 1.769.697.900 |
| 19/12/2025 | 16,95 | 16,56 | -0,84% | 16,35 | 16,95 | 16,55 | 16,46 | 16,56 | 3.273 | 1.013.578.700 |
| 18/12/2025 | 16,69 | 16,70 | +0,91% | 16,30 | 17,15 | 16,84 | 16,70 | 16,80 | 3.742 | 1.799.889.300 |
| 17/12/2025 | 16,69 | 16,55 | -0,84% | 16,16 | 16,69 | 16,45 | 16,55 | 16,61 | 2.387 | 951.491.600 |
| 16/12/2025 | 15,74 | 16,69 | +5,10% | 15,62 | 16,69 | 16,12 | 16,59 | 16,69 | 3.760 | 3.129.277.800 |
| 15/12/2025 | 15,83 | 15,88 | -0,19% | 15,56 | 15,99 | 15,72 | 15,88 | 15,89 | 4.003 | 1.097.947.700 |
| 12/12/2025 | 15,60 | 15,91 | +2,25% | 15,45 | 15,97 | 15,72 | 15,85 | 15,91 | 2.558 | 886.598.700 |
| 11/12/2025 | 15,92 | 15,56 | -1,39% | 15,56 | 15,92 | 15,64 | 15,55 | 15,56 | 1.095 | 392.260.400 |
| 10/12/2025 | 15,33 | 15,78 | +4,50% | 15,15 | 15,93 | 15,72 | 15,65 | 15,78 | 2.697 | 1.042.286.800 |
| 9/12/2025 | 14,89 | 15,10 | +1,27% | 14,39 | 15,31 | 14,91 | 15,10 | 15,14 | 5.088 | 2.266.335.400 |
| 8/12/2025 | 15,21 | 14,91 | -2,93% | 14,89 | 15,43 | 15,03 | 14,91 | 14,97 | 2.878 | 805.097.000 |
| 5/12/2025 | 16,10 | 15,36 | -3,58% | 14,72 | 16,10 | 15,17 | 15,18 | 15,36 | 7.281 | 2.505.847.300 |
| 4/12/2025 | 16,73 | 15,93 | -4,78% | 15,87 | 16,83 | 16,30 | 15,93 | 16,04 | 2.028 | 1.121.861.200 |
| 3/12/2025 | 16,50 | 16,73 | +1,39% | 16,48 | 16,79 | 16,62 | 16,66 | 16,74 | 1.452 | 490.986.700 |
| 2/12/2025 | 16,50 | 16,50 | +0,43% | 16,15 | 16,53 | 16,33 | 16,50 | 16,51 | 3.080 | 1.006.635.900 |
| 1/12/2025 | 16,46 | 16,43 | -0,42% | 15,88 | 16,54 | 16,23 | 16,37 | 16,43 | 5.259 | 2.922.910.800 |
| 28/11/2025 | 16,82 | 16,50 | -1,96% | 15,55 | 16,95 | 16,24 | 15,95 | 16,50 | 4.800 | 2.885.857.500 |
| 27/11/2025 | 16,86 | 16,83 | -0,18% | 16,62 | 17,08 | 16,86 | 16,83 | 16,95 | 1.503 | 611.513.900 |
| 26/11/2025 | 16,44 | 16,86 | +2,80% | 16,38 | 17,10 | 16,85 | 16,80 | 16,86 | 3.726 | 1.564.952.400 |
| 25/11/2025 | 16,61 | 16,40 | -1,03% | 16,02 | 16,90 | 16,37 | 16,35 | 16,40 | 3.369 | 1.301.131.100 |
| 24/11/2025 | 15,85 | 16,57 | +4,15% | 15,85 | 16,61 | 16,24 | 16,57 | 16,59 | 3.955 | 2.023.708.900 |
| 21/11/2025 | 15,90 | 15,91 | +0,32% | 15,50 | 15,91 | 15,81 | 15,84 | 15,91 | 1.433 | 834.318.800 |
| 19/11/2025 | 15,74 | 15,86 | +0,76% | 15,52 | 15,86 | 15,72 | 15,74 | 15,86 | 1.666 | 655.080.000 |
| 18/11/2025 | 15,10 | 15,74 | +4,10% | 15,07 | 15,82 | 15,54 | 15,64 | 15,74 | 2.276 | 865.396.700 |
| 17/11/2025 | 15,08 | 15,12 | 0,00% | 14,77 | 15,14 | 14,90 | 15,01 | 15,12 | 3.442 | 2.429.122.500 |
| 14/11/2025 | 15,89 | 15,12 | -4,85% | 14,95 | 15,89 | 15,37 | 14,99 | 15,12 | 6.155 | 2.314.074.100 |
| 13/11/2025 | 15,42 | 15,89 | +3,11% | 15,21 | 16,02 | 15,65 | 15,82 | 15,89 | 3.040 | 1.497.179.300 |
| 12/11/2025 | 15,45 | 15,41 | -1,15% | 15,39 | 15,73 | 15,55 | 15,41 | 15,45 | 3.701 | 1.335.409.700 |
| 11/11/2025 | 15,90 | 15,59 | -1,95% | 15,45 | 15,90 | 15,64 | 15,50 | 15,59 | 5.037 | 1.923.695.200 |
| 10/11/2025 | 15,70 | 15,90 | +0,32% | 15,44 | 16,07 | 15,82 | 15,89 | 15,90 | 3.570 | 1.520.802.200 |
| 7/11/2025 | 16,00 | 15,85 | -1,86% | 15,33 | 16,17 | 15,66 | 15,75 | 15,85 | 2.934 | 1.341.946.500 |
| 6/11/2025 | 15,80 | 16,15 | +2,93% | 15,57 | 16,15 | 15,93 | 15,95 | 16,15 | 3.113 | 1.404.829.800 |
| 5/11/2025 | 15,35 | 15,69 | +2,89% | 15,26 | 15,98 | 15,71 | 15,57 | 15,69 | 5.199 | 3.326.761.800 |
| 4/11/2025 | 14,75 | 15,25 | +3,32% | 14,74 | 15,55 | 15,21 | 15,21 | 15,27 | 4.668 | 2.095.608.900 |
| 3/11/2025 | 15,30 | 14,76 | -3,53% | 14,52 | 15,50 | 14,84 | 14,76 | 14,92 | 3.329 | 1.599.585.600 |
| 31/10/2025 | 15,89 | 15,30 | -4,02% | 13,90 | 15,89 | 14,97 | 15,26 | 15,30 | 6.029 | 3.381.805.100 |
| 30/10/2025 | 15,79 | 15,94 | +1,08% | 15,68 | 16,10 | 15,93 | 15,88 | 15,94 | 3.183 | 1.771.137.600 |
| 29/10/2025 | 15,49 | 15,77 | +2,40% | 15,24 | 15,85 | 15,67 | 15,71 | 15,77 | 2.155 | 1.144.350.500 |
| 28/10/2025 | 15,08 | 15,40 | +0,65% | 15,08 | 15,43 | 15,32 | 15,35 | 15,40 | 2.944 | 843.174.700 |
| 27/10/2025 | 15,30 | 15,30 | +0,66% | 14,98 | 15,35 | 15,25 | 15,28 | 15,34 | 3.819 | 1.866.551.500 |
| 24/10/2025 | 15,20 | 15,20 | -0,33% | 14,75 | 15,36 | 15,07 | 15,10 | 15,20 | 1.546 | 913.067.500 |
| 23/10/2025 | 15,95 | 15,25 | +12,55% | 15,00 | 15,95 | 15,33 | 15,20 | 15,25 | 4.763 | 2.452.777.700 |
| 22/10/2025 | 11,72 | 13,55 | +15,81% | 11,67 | 13,60 | 13,02 | 13,48 | 13,55 | 5.218 | 2.820.829.500 |
| 21/10/2025 | 15,97 | 11,70 | -26,42% | 11,49 | 16,01 | 13,18 | 11,69 | 11,71 | 10.694 | 5.659.171.300 |
| 20/10/2025 | 15,05 | 15,90 | +4,95% | 15,05 | 16,00 | 15,58 | 15,90 | 15,95 | 6.077 | 2.066.714.900 |
| 17/10/2025 | 14,72 | 15,15 | +1,95% | 14,72 | 15,74 | 15,21 | 15,06 | 15,15 | 3.513 | 1.319.573.400 |
| 16/10/2025 | 14,31 | 14,86 | +3,99% | 14,03 | 15,08 | 14,81 | 14,86 | 14,91 | 4.946 | 3.334.007.400 |
| 15/10/2025 | 13,00 | 14,29 | +9,08% | 13,00 | 14,29 | 13,92 | 14,29 | 14,30 | 2.616 | 1.049.067.700 |
| 14/10/2025 | 12,98 | 13,10 | +0,92% | 12,86 | 13,43 | 13,13 | 13,09 | 13,22 | 3.455 | 1.821.838.000 |
| 13/10/2025 | 13,10 | 12,98 | -0,08% | 12,77 | 13,10 | 12,92 | 12,98 | 13,01 | 1.399 | 379.396.700 |
| 10/10/2025 | 12,77 | 12,99 | +2,28% | 12,51 | 13,10 | 12,79 | 12,87 | 12,99 | 1.341 | 539.451.300 |
| 9/10/2025 | 12,50 | 12,70 | +2,25% | 12,36 | 13,10 | 12,76 | 12,70 | 12,80 | 1.814 | 1.118.421.000 |
| 8/10/2025 | 11,50 | 12,42 | +9,91% | 11,45 | 12,58 | 12,16 | 12,42 | 12,43 | 3.168 | 1.915.663.700 |
| 7/10/2025 | 10,12 | 11,30 | +9,71% | 9,98 | 11,96 | 11,08 | 11,25 | 11,30 | 3.254 | 1.672.698.100 |
| 6/10/2025 | 10,38 | 10,30 | 0,00% | 9,92 | 10,44 | 10,19 | 10,26 | 10,30 | 1.254 | 424.072.900 |
| 3/10/2025 | 10,24 | 10,30 | -0,39% | 10,22 | 10,50 | 10,32 | 10,28 | 10,30 | 1.924 | 918.005.900 |
| 2/10/2025 | 10,40 | 10,34 | +0,39% | 10,15 | 10,48 | 10,29 | 10,33 | 10,35 | 871 | 443.404.300 |
| 1/10/2025 | 10,25 | 10,30 | +0,98% | 10,20 | 10,72 | 10,37 | 10,30 | 10,33 | 1.980 | 809.623.500 |
| 30/9/2025 | 10,45 | 10,20 | -1,73% | 10,06 | 10,48 | 10,27 | 10,19 | 10,22 | 990 | 323.022.500 |
| 29/9/2025 | 10,38 | 10,38 | -0,19% | 10,31 | 10,67 | 10,45 | 10,35 | 10,38 | 1.811 | 453.269.100 |
| 26/9/2025 | 10,36 | 10,40 | 0,00% | 10,21 | 10,60 | 10,37 | 10,32 | 10,40 | 1.327 | 286.006.200 |
| 25/9/2025 | 10,21 | 10,40 | +1,56% | 9,95 | 10,86 | 10,41 | 10,31 | 10,40 | 1.535 | 452.797.500 |
| 24/9/2025 | 10,21 | 10,24 | -1,06% | 10,11 | 10,71 | 10,29 | 10,19 | 10,26 | 1.561 | 397.712.200 |
| 23/9/2025 | 9,94 | 10,35 | +3,92% | 9,94 | 10,49 | 10,25 | 10,25 | 10,35 | 2.189 | 673.159.700 |
| 22/9/2025 | 9,77 | 9,96 | +2,15% | 9,58 | 10,31 | 9,96 | 9,89 | 9,97 | 1.606 | 538.602.400 |
| 19/9/2025 | 9,00 | 9,75 | +7,97% | 8,84 | 9,78 | 9,47 | 9,75 | 9,77 | 1.324 | 442.001.000 |
| 18/9/2025 | 8,30 | 9,03 | +8,80% | 8,22 | 9,03 | 8,72 | 8,95 | 9,03 | 1.442 | 445.660.000 |
| 17/9/2025 | 8,15 | 8,30 | +1,84% | 8,07 | 8,39 | 8,25 | 8,24 | 8,30 | 370 | 88.149.500 |
| 16/9/2025 | 8,12 | 8,15 | +0,74% | 8,00 | 8,21 | 8,11 | 8,13 | 8,15 | 390 | 99.631.600 |
| 15/9/2025 | 8,00 | 8,09 | +1,13% | 8,00 | 8,25 | 8,17 | 8,08 | 8,09 | 454 | 93.040.300 |
| 12/9/2025 | 7,97 | 8,00 | -1,11% | 7,96 | 8,10 | 8,02 | 8,00 | 8,04 | 291 | 41.012.300 |
| 11/9/2025 | 8,02 | 8,09 | +0,87% | 7,97 | 8,27 | 8,07 | 8,01 | 8,09 | 498 | 116.598.200 |
| 10/9/2025 | 8,10 | 8,02 | -0,50% | 7,74 | 8,10 | 7,90 | 8,02 | 8,06 | 2.128 | 354.303.800 |
| 9/9/2025 | 8,10 | 8,06 | -0,37% | 8,02 | 8,27 | 8,10 | 8,06 | 8,07 | 338 | 47.633.400 |
| 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 |