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.
DESK3F - DESKTOP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 8,31 | 8,26 | -2,36% | 8,26 | 8,54 | 8,39 | 8,25 | 8,34 | 99 | 1.324.156 |
| 4/9/2025 | 8,27 | 8,46 | +3,80% | 8,15 | 8,46 | 8,28 | 8,25 | 8,46 | 81 | 935.908 |
| 3/9/2025 | 8,08 | 8,15 | -0,12% | 8,08 | 8,27 | 8,20 | 8,15 | 8,25 | 87 | 977.993 |
| 2/9/2025 | 8,41 | 8,16 | -2,97% | 8,13 | 8,46 | 8,23 | 8,16 | 8,30 | 114 | 1.145.955 |
| 1/9/2025 | 8,58 | 8,41 | -0,94% | 8,32 | 8,62 | 8,48 | 8,41 | 8,53 | 163 | 2.179.157 |
| 29/8/2025 | 8,41 | 8,49 | +1,68% | 8,21 | 8,50 | 8,36 | 8,40 | 8,49 | 249 | 2.325.500 |
| 28/8/2025 | 7,90 | 8,35 | +4,77% | 7,90 | 8,39 | 8,15 | 8,23 | 8,35 | 191 | 2.948.256 |
| 27/8/2025 | 7,81 | 7,97 | +0,63% | 7,80 | 7,99 | 7,92 | 7,86 | 7,97 | 231 | 3.909.864 |
| 26/8/2025 | 7,99 | 7,92 | -1,61% | 7,72 | 8,17 | 7,89 | 7,88 | 7,92 | 296 | 4.220.734 |
| 25/8/2025 | 8,07 | 8,05 | -1,35% | 7,98 | 8,35 | 8,11 | 8,05 | 8,06 | 240 | 1.871.480 |
| 22/8/2025 | 8,01 | 8,16 | +3,68% | 8,01 | 8,28 | 8,19 | 8,16 | 8,24 | 151 | 1.704.332 |
| 21/8/2025 | 8,00 | 7,87 | -0,51% | 7,87 | 8,06 | 7,96 | 7,87 | 8,04 | 84 | 771.686 |
| 20/8/2025 | 8,08 | 7,91 | -1,13% | 7,89 | 8,14 | 7,98 | 7,91 | 8,06 | 66 | 861.686 |
| 19/8/2025 | 8,09 | 8,00 | -2,20% | 8,00 | 8,17 | 8,08 | 8,00 | 8,07 | 76 | 747.721 |
| 18/8/2025 | 7,90 | 8,18 | +5,41% | 7,82 | 8,31 | 8,14 | 8,18 | 8,20 | 301 | 2.730.270 |
| 15/8/2025 | 7,97 | 7,76 | -1,02% | 7,71 | 7,98 | 7,76 | 7,76 | 7,88 | 82 | 879.281 |
| 14/8/2025 | 7,55 | 7,84 | +2,48% | 7,55 | 7,84 | 7,70 | 7,72 | 7,84 | 105 | 1.392.409 |
| 13/8/2025 | 7,87 | 7,65 | -1,16% | 7,53 | 7,87 | 7,62 | 7,56 | 7,72 | 150 | 1.412.966 |
| 12/8/2025 | 8,03 | 7,74 | -1,53% | 7,68 | 8,03 | 7,85 | 7,74 | 7,87 | 114 | 1.415.301 |
| 11/8/2025 | 7,88 | 7,86 | -0,88% | 7,67 | 7,93 | 7,81 | 7,76 | 7,83 | 137 | 1.227.980 |
| 8/8/2025 | 8,09 | 7,93 | -0,38% | 7,93 | 8,16 | 7,99 | 7,93 | 7,99 | 122 | 1.482.825 |
| 7/8/2025 | 7,93 | 7,96 | +0,25% | 7,85 | 8,22 | 7,93 | 7,96 | 8,22 | 374 | 1.483.311 |
| 6/8/2025 | 8,10 | 7,94 | -0,50% | 7,94 | 8,14 | 8,04 | 7,94 | 8,08 | 103 | 1.077.933 |
| 5/8/2025 | 8,18 | 7,98 | -0,99% | 7,97 | 8,18 | 8,02 | 7,98 | 8,00 | 106 | 980.395 |
| 4/8/2025 | 8,15 | 8,06 | -3,24% | 8,06 | 8,27 | 8,11 | 8,06 | 8,21 | 125 | 1.363.643 |
| 1/8/2025 | 8,05 | 8,33 | +3,48% | 7,84 | 8,33 | 8,01 | 8,25 | 8,34 | 307 | 3.138.088 |
| 31/7/2025 | 8,24 | 8,05 | -1,23% | 8,05 | 8,28 | 8,16 | 8,10 | 8,19 | 124 | 1.187.911 |
| 30/7/2025 | 8,23 | 8,15 | +0,99% | 8,10 | 8,31 | 8,19 | 8,15 | 8,21 | 95 | 1.195.009 |
| 29/7/2025 | 8,49 | 8,07 | 0,00% | 8,05 | 8,49 | 8,19 | 8,07 | 8,14 | 102 | 1.098.000 |
| 28/7/2025 | 8,20 | 8,07 | -1,59% | 8,07 | 8,26 | 8,15 | 8,07 | 8,26 | 93 | 1.220.599 |
| 25/7/2025 | 8,35 | 8,20 | +0,37% | 8,14 | 8,35 | 8,19 | 8,14 | 8,20 | 63 | 589.255 |
| 24/7/2025 | 8,25 | 8,17 | +0,25% | 8,15 | 8,31 | 8,21 | 8,17 | 8,25 | 76 | 807.639 |
| 23/7/2025 | 8,34 | 8,15 | +0,12% | 8,09 | 8,36 | 8,22 | 8,15 | 8,27 | 150 | 1.124.168 |
| 22/7/2025 | 8,37 | 8,14 | -0,25% | 8,14 | 8,37 | 8,22 | 8,14 | 8,30 | 166 | 1.202.589 |
| 21/7/2025 | 8,25 | 8,16 | -2,63% | 8,16 | 8,31 | 8,25 | 8,16 | 8,27 | 98 | 935.770 |
| 18/7/2025 | 8,62 | 8,38 | -2,33% | 8,29 | 8,62 | 8,42 | 8,32 | 8,38 | 216 | 2.285.784 |
| 17/7/2025 | 8,74 | 8,58 | -2,28% | 8,58 | 8,74 | 8,63 | 8,58 | 8,62 | 43 | 454.980 |
| 16/7/2025 | 8,71 | 8,78 | +0,34% | 8,57 | 8,84 | 8,64 | 8,63 | 8,78 | 132 | 1.184.180 |
| 15/7/2025 | 8,91 | 8,75 | -0,46% | 8,75 | 8,91 | 8,80 | 8,75 | 8,85 | 82 | 1.366.913 |
| 14/7/2025 | 8,89 | 8,79 | 0,00% | 8,76 | 8,91 | 8,83 | 8,79 | 8,90 | 99 | 1.087.155 |
| 11/7/2025 | 8,85 | 8,79 | -1,35% | 8,73 | 9,00 | 8,84 | 8,79 | 8,92 | 137 | 1.209.817 |
| 10/7/2025 | 8,92 | 8,91 | +0,11% | 8,70 | 9,03 | 8,88 | 8,91 | 9,03 | 118 | 928.073 |
| 9/7/2025 | 9,11 | 8,90 | -3,89% | 8,90 | 9,25 | 9,01 | 8,90 | 9,05 | 134 | 1.577.986 |
| 8/7/2025 | 9,54 | 9,26 | -1,91% | 9,12 | 9,54 | 9,19 | 9,11 | 9,26 | 142 | 1.569.939 |
| 7/7/2025 | 9,51 | 9,44 | -1,87% | 9,27 | 9,60 | 9,39 | 9,33 | 9,43 | 163 | 1.233.515 |
| 4/7/2025 | 9,56 | 9,62 | +1,69% | 9,31 | 9,62 | 9,45 | 9,45 | 9,64 | 76 | 675.337 |
| 3/7/2025 | 9,20 | 9,46 | +3,39% | 9,15 | 9,46 | 9,33 | 9,30 | 9,46 | 107 | 1.259.659 |
| 2/7/2025 | 9,61 | 9,15 | -5,77% | 9,15 | 9,79 | 9,35 | 9,15 | 9,29 | 224 | 1.961.522 |
| 1/7/2025 | 9,65 | 9,71 | +1,15% | 9,53 | 9,82 | 9,65 | 9,60 | 9,77 | 176 | 1.376.388 |
| 30/6/2025 | 9,55 | 9,60 | +1,80% | 9,43 | 9,79 | 9,63 | 9,60 | 9,81 | 106 | 1.153.555 |
| 27/6/2025 | 9,58 | 9,43 | +0,53% | 9,41 | 9,59 | 9,50 | 9,43 | 9,57 | 74 | 727.716 |
| 26/6/2025 | 9,53 | 9,38 | +1,08% | 9,38 | 9,54 | 9,45 | 9,38 | 9,54 | 52 | 574.793 |
| 25/6/2025 | 9,67 | 9,28 | -3,23% | 9,25 | 9,71 | 9,48 | 9,28 | 9,50 | 121 | 877.145 |
| 24/6/2025 | 9,50 | 9,59 | +1,37% | 9,50 | 9,84 | 9,68 | 9,59 | 9,74 | 74 | 1.035.619 |
| 23/6/2025 | 9,73 | 9,46 | -3,27% | 9,46 | 9,73 | 9,58 | 9,46 | 9,60 | 76 | 835.863 |
| 20/6/2025 | 9,79 | 9,78 | -0,71% | 9,60 | 9,79 | 9,66 | 9,64 | 9,78 | 143 | 1.175.367 |
| 18/6/2025 | 10,10 | 9,85 | -1,30% | 9,72 | 10,22 | 10,00 | 9,75 | 9,85 | 184 | 2.420.227 |
| 17/6/2025 | 9,79 | 9,98 | +3,21% | 9,69 | 10,04 | 9,82 | 9,94 | 9,99 | 160 | 1.969.722 |
| 16/6/2025 | 9,60 | 9,67 | +1,47% | 9,55 | 9,88 | 9,74 | 9,67 | 9,78 | 109 | 1.390.686 |
| 13/6/2025 | 9,58 | 9,53 | -1,35% | 9,42 | 9,64 | 9,52 | 9,53 | 9,64 | 84 | 1.183.328 |
| 12/6/2025 | 9,60 | 9,66 | +0,63% | 9,49 | 9,66 | 9,56 | 9,52 | 9,67 | 53 | 791.779 |
| 11/6/2025 | 9,61 | 9,60 | -0,41% | 9,50 | 9,74 | 9,62 | 9,57 | 9,60 | 127 | 1.227.506 |
| 10/6/2025 | 9,12 | 9,64 | +4,44% | 9,12 | 9,79 | 9,62 | 9,64 | 9,69 | 142 | 1.375.370 |
| 9/6/2025 | 9,25 | 9,23 | -1,91% | 9,10 | 9,42 | 9,22 | 9,31 | 9,35 | 100 | 1.271.324 |
| 6/6/2025 | 9,69 | 9,41 | -1,88% | 9,25 | 9,69 | 9,36 | 9,26 | 9,41 | 153 | 1.255.908 |
| 5/6/2025 | 9,56 | 9,59 | +0,63% | 9,51 | 9,77 | 9,67 | 9,47 | 9,58 | 106 | 1.354.370 |
| 4/6/2025 | 9,64 | 9,53 | +0,63% | 9,46 | 9,83 | 9,65 | 9,53 | 9,68 | 164 | 2.071.501 |
| 3/6/2025 | 9,56 | 9,47 | -0,11% | 9,47 | 9,75 | 9,58 | 9,47 | 9,62 | 133 | 959.807 |
| 2/6/2025 | 9,80 | 9,48 | -1,25% | 9,42 | 9,80 | 9,51 | 9,48 | 9,52 | 173 | 1.933.591 |
| 30/5/2025 | 9,60 | 9,60 | -1,03% | 9,48 | 9,85 | 9,62 | 9,55 | 9,60 | 102 | 1.017.987 |
| 29/5/2025 | 9,57 | 9,70 | +1,25% | 9,43 | 9,71 | 9,59 | 9,55 | 9,70 | 125 | 905.860 |
| 28/5/2025 | 9,53 | 9,58 | +0,10% | 9,44 | 9,61 | 9,51 | 9,49 | 9,58 | 102 | 943.487 |
| 27/5/2025 | 9,20 | 9,57 | +3,35% | 9,20 | 9,57 | 9,41 | 9,45 | 9,57 | 97 | 1.159.314 |
| 26/5/2025 | 9,33 | 9,26 | -0,54% | 9,14 | 9,40 | 9,24 | 9,24 | 9,27 | 127 | 1.360.638 |
| 23/5/2025 | 8,91 | 9,31 | +2,99% | 8,67 | 9,31 | 9,05 | 9,14 | 9,31 | 187 | 1.470.142 |
| 22/5/2025 | 8,77 | 9,04 | +2,96% | 8,76 | 9,07 | 8,95 | 8,90 | 9,04 | 134 | 1.332.484 |
| 21/5/2025 | 9,18 | 8,78 | -2,66% | 8,78 | 9,19 | 9,02 | 8,78 | 8,90 | 304 | 1.593.124 |
| 20/5/2025 | 9,16 | 9,02 | -1,42% | 8,96 | 9,16 | 9,03 | 9,02 | 9,18 | 265 | 2.361.042 |
| 19/5/2025 | 9,24 | 9,15 | -0,97% | 9,10 | 9,36 | 9,18 | 9,15 | 9,19 | 131 | 1.880.080 |
| 16/5/2025 | 9,20 | 9,24 | +0,98% | 9,04 | 9,30 | 9,16 | 9,11 | 9,24 | 94 | 1.423.606 |
| 15/5/2025 | 9,40 | 9,15 | -1,61% | 9,06 | 9,50 | 9,30 | 9,10 | 9,15 | 188 | 2.097.106 |
| 14/5/2025 | 9,12 | 9,30 | +0,43% | 9,12 | 9,49 | 9,34 | 9,19 | 9,30 | 167 | 1.388.894 |
| 13/5/2025 | 9,22 | 9,26 | +0,65% | 9,07 | 9,48 | 9,33 | 9,25 | 9,26 | 184 | 1.738.052 |
| 12/5/2025 | 9,30 | 9,20 | -0,65% | 9,02 | 9,30 | 9,13 | 9,13 | 9,20 | 123 | 1.730.422 |
| 9/5/2025 | 9,54 | 9,26 | -0,64% | 9,12 | 9,65 | 9,39 | 9,14 | 9,26 | 274 | 1.891.570 |
| 8/5/2025 | 9,20 | 9,32 | +3,33% | 9,20 | 9,70 | 9,42 | 9,32 | 9,50 | 186 | 1.959.401 |
| 7/5/2025 | 9,20 | 9,02 | -2,80% | 9,02 | 9,30 | 9,13 | 9,02 | 9,20 | 99 | 1.290.881 |
| 6/5/2025 | 9,15 | 9,28 | +2,88% | 9,12 | 9,33 | 9,25 | 9,15 | 9,28 | 110 | 1.401.052 |
| 5/5/2025 | 9,01 | 9,02 | -1,96% | 8,78 | 9,19 | 8,98 | 9,02 | 9,20 | 230 | 2.307.328 |
| 2/5/2025 | 9,45 | 9,20 | -2,95% | 8,95 | 9,45 | 9,07 | 9,00 | 9,20 | 234 | 2.075.507 |
| 29/4/2025 | 9,67 | 9,48 | -3,27% | 9,40 | 9,80 | 9,55 | 9,47 | 9,50 | 106 | 1.185.692 |
| 28/4/2025 | 9,50 | 9,80 | +0,51% | 9,50 | 9,80 | 9,72 | 9,72 | 9,80 | 139 | 1.046.600 |
| 25/4/2025 | 9,70 | 9,75 | -1,02% | 9,57 | 9,83 | 9,72 | 9,60 | 9,75 | 95 | 726.228 |
| 24/4/2025 | 9,60 | 9,85 | +3,68% | 9,40 | 9,85 | 9,62 | 9,67 | 9,85 | 182 | 1.592.907 |
| 23/4/2025 | 8,97 | 9,50 | +6,50% | 8,97 | 9,57 | 9,37 | 9,38 | 9,50 | 189 | 1.934.214 |
| 22/4/2025 | 8,65 | 8,92 | +1,13% | 8,56 | 9,00 | 8,79 | 8,92 | 8,97 | 172 | 1.926.407 |
| 17/4/2025 | 8,50 | 8,82 | +4,75% | 8,26 | 8,82 | 8,64 | 8,66 | 8,82 | 122 | 1.261.057 |
| 16/4/2025 | 8,48 | 8,42 | +0,72% | 8,26 | 8,55 | 8,42 | 8,25 | 8,42 | 100 | 1.067.944 |
| 15/4/2025 | 8,40 | 8,36 | -1,07% | 8,35 | 8,53 | 8,44 | 8,36 | 8,49 | 73 | 1.099.000 |
| 14/4/2025 | 8,20 | 8,45 | +3,55% | 8,20 | 8,48 | 8,38 | 8,34 | 8,45 | 87 | 723.146 |
| 11/4/2025 | 8,15 | 8,16 | -1,57% | 8,02 | 8,32 | 8,16 | 8,16 | 8,27 | 114 | 1.535.343 |
| 10/4/2025 | 8,20 | 8,29 | -1,43% | 8,00 | 8,35 | 8,12 | 8,02 | 8,29 | 119 | 1.256.712 |
| 9/4/2025 | 8,59 | 8,41 | +0,72% | 8,02 | 8,59 | 8,29 | 8,27 | 8,41 | 226 | 1.801.316 |
| 8/4/2025 | 8,27 | 8,35 | -0,60% | 8,21 | 8,48 | 8,34 | 8,20 | 8,35 | 123 | 1.140.185 |
| 7/4/2025 | 8,61 | 8,40 | -1,41% | 8,16 | 8,61 | 8,32 | 8,32 | 8,40 | 138 | 1.688.833 |
| 4/4/2025 | 8,50 | 8,52 | -1,62% | 8,47 | 8,76 | 8,58 | 8,50 | 8,52 | 163 | 1.608.409 |
| 3/4/2025 | 8,21 | 8,66 | +5,74% | 8,13 | 8,78 | 8,55 | 8,66 | 8,75 | 307 | 2.223.503 |
| 2/4/2025 | 7,98 | 8,19 | +2,25% | 7,89 | 8,26 | 8,06 | 8,15 | 8,19 | 200 | 1.243.048 |
| 1/4/2025 | 8,03 | 8,01 | -0,25% | 7,85 | 8,11 | 7,96 | 7,91 | 8,01 | 233 | 1.466.015 |
| 31/3/2025 | 8,31 | 8,03 | -2,31% | 7,85 | 8,31 | 7,99 | 7,94 | 8,03 | 286 | 2.513.784 |
| 28/3/2025 | 8,50 | 8,22 | -4,31% | 8,13 | 8,50 | 8,24 | 8,16 | 8,24 | 249 | 2.045.353 |
| 27/3/2025 | 8,52 | 8,59 | +1,18% | 8,40 | 8,66 | 8,51 | 8,43 | 8,59 | 142 | 1.170.382 |
| 26/3/2025 | 8,62 | 8,49 | +0,59% | 8,37 | 8,62 | 8,47 | 8,39 | 8,49 | 119 | 1.105.200 |
| 25/3/2025 | 8,30 | 8,44 | +1,20% | 8,12 | 8,44 | 8,34 | 8,40 | 8,44 | 205 | 1.720.957 |
| 24/3/2025 | 8,30 | 8,34 | -0,95% | 8,20 | 8,43 | 8,29 | 8,22 | 8,30 | 156 | 1.497.873 |
| 21/3/2025 | 8,60 | 8,42 | -3,77% | 8,30 | 8,60 | 8,44 | 8,33 | 8,42 | 196 | 1.322.267 |
| 20/3/2025 | 8,86 | 8,75 | -0,11% | 8,47 | 8,87 | 8,63 | 8,59 | 8,69 | 138 | 1.296.476 |
| 19/3/2025 | 8,67 | 8,76 | -0,57% | 8,60 | 8,84 | 8,68 | 8,66 | 8,76 | 123 | 959.110 |
| 18/3/2025 | 8,51 | 8,81 | +3,65% | 8,47 | 8,81 | 8,61 | 8,52 | 8,82 | 221 | 1.563.694 |
| 17/3/2025 | 8,46 | 8,50 | -0,93% | 8,41 | 8,58 | 8,49 | 8,42 | 8,51 | 101 | 1.247.511 |
| 14/3/2025 | 8,50 | 8,58 | +1,18% | 8,30 | 8,78 | 8,55 | 8,50 | 8,58 | 108 | 1.236.662 |
| 13/3/2025 | 8,24 | 8,48 | +0,95% | 8,24 | 8,58 | 8,43 | 8,47 | 8,56 | 111 | 958.484 |
| 12/3/2025 | 8,40 | 8,40 | +0,72% | 8,30 | 8,51 | 8,36 | 8,40 | 8,49 | 88 | 1.165.427 |
| 11/3/2025 | 8,28 | 8,34 | -0,48% | 8,22 | 8,60 | 8,33 | 8,33 | 8,34 | 210 | 903.069 |
| 10/3/2025 | 8,61 | 8,38 | -2,67% | 8,38 | 8,79 | 8,56 | 8,42 | 8,50 | 192 | 1.160.096 |
| 7/3/2025 | 8,31 | 8,61 | +4,74% | 8,01 | 8,61 | 8,31 | 8,41 | 8,61 | 115 | 1.210.398 |
| 6/3/2025 | 8,54 | 8,22 | -0,84% | 8,09 | 8,54 | 8,25 | 8,08 | 8,22 | 229 | 1.429.725 |
| 5/3/2025 | 8,18 | 8,29 | -0,48% | 7,95 | 8,29 | 8,08 | 8,08 | 8,30 | 319 | 1.657.457 |
| 28/2/2025 | 8,46 | 8,33 | -1,54% | 8,12 | 8,54 | 8,31 | 8,20 | 8,33 | 157 | 1.976.157 |
| 27/2/2025 | 8,71 | 8,46 | -0,47% | 8,44 | 8,75 | 8,59 | 8,46 | 8,56 | 227 | 1.052.897 |
| 26/2/2025 | 8,80 | 8,50 | -2,30% | 8,50 | 8,89 | 8,57 | 8,50 | 8,60 | 162 | 988.648 |
| 25/2/2025 | 8,90 | 8,70 | -1,25% | 8,65 | 8,90 | 8,76 | 8,71 | 8,80 | 173 | 1.869.223 |
| 24/2/2025 | 9,32 | 8,81 | -5,27% | 8,76 | 9,34 | 9,02 | 8,81 | 8,90 | 203 | 2.056.373 |
| 21/2/2025 | 9,30 | 9,30 | 0,00% | 9,07 | 9,32 | 9,20 | 9,21 | 9,30 | 244 | 1.125.291 |
| 20/2/2025 | 9,35 | 9,30 | -1,17% | 9,13 | 9,35 | 9,24 | 9,18 | 9,30 | 149 | 1.138.472 |
| 19/2/2025 | 9,65 | 9,41 | -1,16% | 9,24 | 9,65 | 9,40 | 9,35 | 9,41 | 202 | 1.864.698 |
| 18/2/2025 | 9,75 | 9,52 | -2,36% | 9,52 | 9,84 | 9,65 | 9,52 | 9,79 | 189 | 1.130.303 |
| 17/2/2025 | 9,74 | 9,75 | +0,83% | 9,71 | 10,05 | 9,89 | 9,75 | 10,03 | 172 | 1.822.531 |
| 14/2/2025 | 9,32 | 9,67 | +3,31% | 9,32 | 9,78 | 9,64 | 9,67 | 9,79 | 190 | 1.573.897 |
| 13/2/2025 | 9,59 | 9,36 | -0,74% | 9,36 | 9,60 | 9,44 | 9,36 | 9,49 | 108 | 970.313 |
| 12/2/2025 | 9,58 | 9,43 | -1,57% | 9,40 | 9,63 | 9,50 | 9,43 | 9,53 | 122 | 1.105.133 |
| 11/2/2025 | 9,65 | 9,58 | -0,10% | 9,54 | 9,76 | 9,66 | 9,57 | 9,64 | 123 | 1.020.096 |
| 10/2/2025 | 9,55 | 9,59 | -2,04% | 9,55 | 9,90 | 9,74 | 9,59 | 9,69 | 148 | 1.276.538 |
| 7/2/2025 | 9,99 | 9,79 | -1,61% | 9,63 | 9,99 | 9,78 | 9,66 | 9,79 | 219 | 1.275.193 |
| 6/2/2025 | 9,75 | 9,95 | +0,10% | 9,75 | 10,14 | 9,90 | 9,82 | 9,95 | 144 | 1.297.394 |
| 5/2/2025 | 10,05 | 9,94 | -0,60% | 9,77 | 10,06 | 9,87 | 9,80 | 9,94 | 199 | 1.416.569 |
| 4/2/2025 | 10,30 | 10,00 | -2,82% | 9,83 | 10,30 | 10,01 | 9,95 | 10,00 | 288 | 1.644.562 |
| 3/2/2025 | 10,20 | 10,29 | +1,38% | 9,92 | 10,29 | 10,04 | 10,21 | 10,29 | 308 | 2.298.049 |
| 31/1/2025 | 10,30 | 10,15 | -1,26% | 10,05 | 10,30 | 10,14 | 10,06 | 10,15 | 133 | 1.328.450 |
| 30/1/2025 | 10,01 | 10,28 | +1,78% | 9,96 | 10,30 | 10,10 | 10,20 | 10,28 | 360 | 2.261.858 |
| 29/1/2025 | 10,10 | 10,10 | 0,00% | 9,97 | 10,28 | 10,06 | 10,01 | 10,10 | 164 | 1.384.770 |
| 28/1/2025 | 10,50 | 10,10 | -3,81% | 10,10 | 10,50 | 10,27 | 10,10 | 10,24 | 102 | 1.014.049 |
| 27/1/2025 | 10,16 | 10,50 | +3,45% | 10,16 | 10,53 | 10,38 | 10,34 | 10,50 | 111 | 1.534.378 |
| 24/1/2025 | 9,95 | 10,15 | +1,91% | 9,95 | 10,42 | 10,26 | 10,15 | 10,39 | 233 | 1.668.392 |
| 23/1/2025 | 10,05 | 9,96 | +0,10% | 9,95 | 10,17 | 10,01 | 9,96 | 10,05 | 119 | 1.560.730 |
| 22/1/2025 | 10,48 | 9,95 | -4,33% | 9,86 | 10,69 | 10,24 | 9,93 | 9,95 | 195 | 2.186.227 |
| 21/1/2025 | 10,21 | 10,40 | +1,96% | 10,10 | 10,40 | 10,21 | 10,25 | 10,40 | 136 | 1.014.558 |
| 20/1/2025 | 10,00 | 10,20 | 0,00% | 10,00 | 10,45 | 10,25 | 10,22 | 10,30 | 188 | 1.842.050 |
| 17/1/2025 | 10,25 | 10,20 | -0,29% | 9,91 | 10,34 | 10,07 | 10,20 | 10,34 | 127 | 1.568.934 |
| 16/1/2025 | 10,41 | 10,23 | -1,16% | 10,05 | 10,54 | 10,25 | 10,17 | 10,25 | 74 | 1.149.787 |
| 15/1/2025 | 10,05 | 10,35 | +2,78% | 10,05 | 10,39 | 10,18 | 10,25 | 10,35 | 79 | 1.122.831 |
| 14/1/2025 | 9,98 | 10,07 | +0,30% | 9,91 | 10,07 | 9,97 | 10,00 | 10,10 | 111 | 1.300.916 |
| 13/1/2025 | 9,89 | 10,04 | -0,59% | 9,82 | 10,14 | 9,97 | 9,90 | 10,04 | 219 | 1.741.543 |
| 10/1/2025 | 10,34 | 10,10 | -2,79% | 10,00 | 10,34 | 10,10 | 10,10 | 10,15 | 140 | 926.509 |
| 9/1/2025 | 10,32 | 10,39 | -1,42% | 10,11 | 10,39 | 10,24 | 10,38 | 10,40 | 141 | 1.277.700 |
| 8/1/2025 | 10,66 | 10,54 | 0,00% | 10,17 | 10,66 | 10,31 | 10,40 | 10,54 | 108 | 1.238.362 |
| 7/1/2025 | 10,50 | 10,54 | +0,38% | 10,39 | 10,79 | 10,57 | 10,35 | 10,54 | 70 | 967.494 |
| 6/1/2025 | 10,69 | 10,50 | -1,78% | 10,30 | 10,69 | 10,41 | 10,30 | 10,50 | 60 | 636.554 |
| 3/1/2025 | 10,14 | 10,69 | +3,29% | 10,14 | 10,69 | 10,41 | 10,35 | 10,69 | 340 | 1.453.821 |
| 2/1/2025 | 10,28 | 10,35 | -0,96% | 10,12 | 10,49 | 10,34 | 10,35 | 10,40 | 116 | 1.582.816 |
| 30/12/2024 | 10,22 | 10,45 | +2,05% | 10,06 | 10,45 | 10,22 | 10,27 | 10,45 | 55 | 825.958 |
| 27/12/2024 | 10,28 | 10,24 | +0,59% | 10,00 | 10,28 | 10,13 | 10,10 | 10,24 | 252 | 1.178.409 |
| 26/12/2024 | 10,28 | 10,18 | -1,55% | 9,99 | 10,36 | 10,15 | 10,10 | 10,16 | 103 | 968.593 |
| 23/12/2024 | 10,96 | 10,34 | -4,70% | 10,11 | 10,96 | 10,37 | 10,22 | 10,34 | 99 | 1.297.733 |
| 20/12/2024 | 10,51 | 10,85 | +4,33% | 10,20 | 10,85 | 10,49 | 10,63 | 10,85 | 99 | 1.516.343 |
| 19/12/2024 | 10,70 | 10,40 | -2,16% | 10,20 | 10,70 | 10,37 | 10,30 | 10,40 | 237 | 1.556.197 |
| 18/12/2024 | 11,26 | 10,63 | -4,58% | 10,37 | 11,36 | 10,67 | 10,43 | 10,63 | 144 | 1.851.535 |
| 17/12/2024 | 11,00 | 11,14 | +1,27% | 10,83 | 11,17 | 11,03 | 11,00 | 11,14 | 130 | 1.685.303 |
| 16/12/2024 | 11,58 | 11,00 | -5,58% | 11,00 | 11,58 | 11,36 | 11,00 | 11,25 | 226 | 1.568.781 |
| 13/12/2024 | 11,84 | 11,65 | -1,94% | 11,50 | 11,84 | 11,68 | 11,50 | 11,65 | 76 | 1.354.030 |
| 12/12/2024 | 12,60 | 11,88 | -3,88% | 11,62 | 12,60 | 11,95 | 11,82 | 11,89 | 218 | 1.969.431 |
| 11/12/2024 | 12,48 | 12,36 | +0,16% | 12,12 | 12,87 | 12,39 | 12,36 | 12,53 | 145 | 2.122.250 |
| 10/12/2024 | 12,41 | 12,34 | -0,56% | 12,14 | 12,59 | 12,38 | 12,14 | 12,34 | 159 | 1.657.882 |
| 9/12/2024 | 12,90 | 12,41 | -3,65% | 12,31 | 13,04 | 12,78 | 12,31 | 12,41 | 121 | 1.471.042 |
| 6/12/2024 | 13,00 | 12,88 | +1,90% | 12,49 | 13,11 | 12,82 | 12,88 | 12,94 | 216 | 2.118.379 |
| 5/12/2024 | 12,43 | 12,64 | +2,68% | 12,31 | 12,97 | 12,68 | 12,64 | 13,00 | 79 | 1.417.042 |
| 4/12/2024 | 12,69 | 12,31 | +1,48% | 12,25 | 12,69 | 12,39 | 12,31 | 12,43 | 93 | 1.350.532 |
| 3/12/2024 | 12,54 | 12,13 | -1,78% | 12,11 | 12,54 | 12,29 | 12,13 | 12,40 | 214 | 2.113.177 |
| 2/12/2024 | 12,35 | 12,35 | +1,23% | 12,10 | 12,53 | 12,27 | 12,35 | 12,64 | 437 | 3.256.159 |
| 29/11/2024 | 12,79 | 12,20 | -5,06% | 11,83 | 12,79 | 12,06 | 12,20 | 12,78 | 197 | 3.138.028 |
| 28/11/2024 | 13,34 | 12,85 | -1,53% | 12,22 | 13,50 | 12,63 | 12,12 | 12,85 | 182 | 2.777.989 |
| 27/11/2024 | 14,08 | 13,05 | -6,32% | 13,05 | 14,19 | 13,48 | 13,05 | 13,46 | 651 | 4.202.694 |
| 26/11/2024 | 13,64 | 13,93 | +2,05% | 13,64 | 13,99 | 13,79 | 13,67 | 13,93 | 88 | 2.693.688 |
| 25/11/2024 | 13,51 | 13,65 | -1,30% | 13,51 | 13,89 | 13,69 | 13,65 | 13,85 | 60 | 1.306.677 |
| 22/11/2024 | 13,20 | 13,83 | +5,57% | 13,20 | 13,83 | 13,41 | 13,49 | 13,83 | 83 | 2.798.767 |
| 21/11/2024 | 13,47 | 13,10 | -3,18% | 13,10 | 13,47 | 13,22 | 13,10 | 13,40 | 225 | 1.491.402 |
| 19/11/2024 | 13,44 | 13,53 | -2,87% | 13,06 | 13,90 | 13,44 | 13,36 | 13,53 | 145 | 1.788.584 |
| 18/11/2024 | 13,50 | 13,93 | +2,43% | 13,24 | 13,93 | 13,42 | 13,25 | 13,93 | 94 | 2.085.000 |
| 14/11/2024 | 13,73 | 13,60 | -2,09% | 13,45 | 13,79 | 13,63 | 13,44 | 13,60 | 72 | 1.467.272 |
| 13/11/2024 | 13,80 | 13,89 | +0,07% | 13,50 | 13,89 | 13,69 | 13,62 | 13,89 | 100 | 1.618.270 |
| 12/11/2024 | 13,96 | 13,88 | -0,93% | 13,68 | 14,03 | 13,82 | 13,68 | 13,88 | 79 | 2.071.224 |
| 11/11/2024 | 13,99 | 14,01 | +1,16% | 13,63 | 14,01 | 13,72 | 14,00 | 14,01 | 73 | 1.755.736 |
| 8/11/2024 | 13,80 | 13,85 | +1,02% | 13,36 | 13,97 | 13,57 | 13,61 | 13,85 | 271 | 2.854.419 |
| 7/11/2024 | 14,29 | 13,71 | -4,13% | 13,50 | 14,31 | 13,86 | 13,71 | 14,01 | 118 | 2.724.194 |
| 6/11/2024 | 13,51 | 14,30 | +6,24% | 13,42 | 14,30 | 13,82 | 13,98 | 14,32 | 158 | 2.829.348 |
| 5/11/2024 | 13,49 | 13,46 | +1,28% | 13,36 | 13,64 | 13,48 | 13,46 | 13,63 | 128 | 2.037.967 |
| 4/11/2024 | 13,00 | 13,29 | +1,22% | 12,90 | 13,61 | 13,24 | 13,29 | 13,50 | 155 | 2.960.782 |
| 1/11/2024 | 13,42 | 13,13 | -0,68% | 12,90 | 13,42 | 13,07 | 12,90 | 13,13 | 431 | 2.609.045 |
| 31/10/2024 | 13,35 | 13,22 | -1,27% | 13,08 | 13,35 | 13,19 | 13,15 | 13,22 | 59 | 1.258.782 |
| 30/10/2024 | 13,15 | 13,39 | -0,22% | 13,15 | 13,46 | 13,32 | 13,21 | 13,39 | 153 | 4.769.791 |
| 29/10/2024 | 13,50 | 13,42 | -1,18% | 13,16 | 13,50 | 13,31 | 13,15 | 13,42 | 83 | 889.496 |
| 28/10/2024 | 13,76 | 13,58 | +2,72% | 13,32 | 13,76 | 13,49 | 13,30 | 13,58 | 64 | 932.485 |
| 25/10/2024 | 13,56 | 13,22 | -3,43% | 13,22 | 13,63 | 13,41 | 13,22 | 13,56 | 125 | 2.138.994 |
| 24/10/2024 | 13,01 | 13,69 | +2,70% | 13,01 | 13,69 | 13,44 | 13,38 | 13,69 | 143 | 2.193.585 |
| 23/10/2024 | 13,09 | 13,33 | +2,22% | 12,86 | 13,33 | 13,02 | 12,98 | 13,33 | 79 | 2.143.254 |
| 22/10/2024 | 13,11 | 13,04 | -1,51% | 12,91 | 13,15 | 12,99 | 12,93 | 13,04 | 229 | 2.432.566 |
| 21/10/2024 | 13,56 | 13,24 | -1,85% | 13,10 | 13,56 | 13,23 | 13,19 | 13,24 | 108 | 2.235.912 |
| 18/10/2024 | 13,58 | 13,49 | +0,37% | 13,15 | 13,66 | 13,31 | 13,22 | 13,49 | 138 | 1.670.321 |
| 17/10/2024 | 13,62 | 13,44 | -1,97% | 13,26 | 13,62 | 13,39 | 13,29 | 13,44 | 91 | 1.775.273 |
| 16/10/2024 | 13,51 | 13,71 | -0,07% | 13,50 | 13,78 | 13,63 | 13,53 | 13,71 | 372 | 2.108.212 |
| 15/10/2024 | 13,42 | 13,72 | -0,22% | 13,42 | 13,77 | 13,64 | 13,59 | 13,72 | 153 | 1.771.330 |
| 14/10/2024 | 13,55 | 13,75 | +1,48% | 13,44 | 13,75 | 13,60 | 13,60 | 13,75 | 142 | 3.774.180 |
| 11/10/2024 | 14,00 | 13,55 | -1,09% | 13,54 | 14,00 | 13,62 | 13,55 | 13,65 | 128 | 2.257.145 |
| 10/10/2024 | 13,82 | 13,70 | -2,00% | 13,68 | 14,01 | 13,83 | 13,69 | 13,70 | 121 | 2.494.933 |
| 9/10/2024 | 14,22 | 13,98 | -1,69% | 13,81 | 14,22 | 13,99 | 13,81 | 13,98 | 112 | 2.324.362 |
| 8/10/2024 | 14,49 | 14,22 | -0,21% | 14,00 | 14,49 | 14,16 | 14,22 | 14,23 | 147 | 2.429.874 |
| 7/10/2024 | 14,40 | 14,25 | +0,49% | 13,97 | 14,40 | 14,07 | 13,99 | 14,25 | 219 | 2.653.361 |
| 4/10/2024 | 14,14 | 14,18 | -1,53% | 13,93 | 14,46 | 14,17 | 14,18 | 14,50 | 138 | 1.895.083 |
| 3/10/2024 | 14,49 | 14,40 | -0,62% | 14,12 | 14,49 | 14,28 | 14,15 | 14,40 | 83 | 1.987.014 |
| 2/10/2024 | 14,78 | 14,49 | -1,96% | 14,49 | 15,00 | 14,64 | 14,49 | 14,69 | 92 | 1.831.008 |
| 1/10/2024 | 14,56 | 14,78 | -1,40% | 14,52 | 15,22 | 14,71 | 14,70 | 14,78 | 549 | 4.156.165 |
| 30/9/2024 | 14,99 | 14,99 | -2,54% | 14,67 | 14,99 | 14,82 | 14,70 | 14,99 | 81 | 1.824.729 |
| 26/9/2024 | 15,47 | 15,38 | -1,16% | 15,28 | 15,58 | 15,41 | 15,28 | 15,38 | 79 | 1.758.598 |
| 25/9/2024 | 16,34 | 15,56 | -4,07% | 15,56 | 16,52 | 15,95 | 15,50 | 15,56 | 127 | 3.408.816 |
| 24/9/2024 | 15,74 | 16,22 | +5,32% | 15,69 | 16,53 | 16,08 | 16,22 | 16,54 | 176 | 2.999.454 |
| 23/9/2024 | 16,44 | 15,40 | -6,27% | 15,40 | 16,44 | 15,73 | 15,30 | 15,50 | 164 | 2.992.501 |
| 20/9/2024 | 16,68 | 16,43 | -1,02% | 16,07 | 16,72 | 16,27 | 16,22 | 16,43 | 105 | 2.644.770 |
| 19/9/2024 | 16,00 | 16,60 | +2,28% | 16,00 | 16,64 | 16,41 | 16,23 | 16,60 | 114 | 4.035.820 |
| 18/9/2024 | 15,98 | 16,23 | +2,40% | 15,86 | 16,34 | 16,08 | 15,89 | 16,23 | 90 | 2.872.308 |
| 17/9/2024 | 15,30 | 15,85 | -0,38% | 15,30 | 16,01 | 15,81 | 15,85 | 15,98 | 89 | 2.207.296 |
| 16/9/2024 | 14,94 | 15,91 | +2,71% | 14,94 | 15,91 | 15,61 | 15,76 | 15,91 | 137 | 2.264.768 |
| 13/9/2024 | 15,12 | 15,49 | +1,97% | 14,95 | 15,74 | 15,43 | 15,29 | 15,49 | 142 | 3.462.659 |
| 12/9/2024 | 15,07 | 15,19 | +0,33% | 15,07 | 15,29 | 15,17 | 15,27 | 15,30 | 116 | 1.759.780 |
| 11/9/2024 | 15,25 | 15,14 | +1,54% | 15,04 | 15,33 | 15,21 | 15,14 | 15,30 | 90 | 2.358.013 |
| 10/9/2024 | 14,55 | 14,91 | +1,84% | 14,55 | 15,21 | 14,88 | 14,91 | 15,08 | 184 | 1.293.329 |
| 9/9/2024 | 14,92 | 14,64 | -2,92% | 14,55 | 14,93 | 14,77 | 14,64 | 14,82 | 100 | 2.436.928 |