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.
DIRR3 - DIRECIONAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,97 | 15,84 | -0,63% | 15,65 | 16,03 | 15,80 | 15,80 | 15,85 | 9.873 | 6.168.020.500 |
| 5/9/2025 | 15,95 | 15,94 | +1,92% | 15,54 | 16,25 | 15,84 | 15,93 | 15,95 | 9.380 | 5.219.929.300 |
| 4/9/2025 | 15,33 | 15,64 | +2,36% | 15,25 | 15,70 | 15,55 | 15,63 | 15,64 | 12.191 | 8.497.155.800 |
| 3/9/2025 | 15,42 | 15,28 | -0,59% | 15,20 | 15,45 | 15,27 | 15,25 | 15,29 | 15.216 | 7.587.865.900 |
| 2/9/2025 | 15,05 | 15,37 | +1,39% | 14,86 | 15,42 | 15,28 | 15,33 | 15,37 | 13.237 | 8.321.940.200 |
| 1/9/2025 | 15,36 | 15,16 | -1,88% | 14,95 | 15,48 | 15,11 | 15,15 | 15,19 | 13.538 | 5.823.732.100 |
| 29/8/2025 | 15,37 | 15,45 | +0,52% | 15,26 | 15,67 | 15,50 | 15,45 | 15,48 | 14.767 | 7.279.513.200 |
| 28/8/2025 | 15,28 | 15,37 | +1,86% | 15,16 | 15,60 | 15,45 | 15,36 | 15,42 | 11.449 | 5.261.495.500 |
| 27/8/2025 | 14,88 | 15,09 | +1,62% | 14,72 | 15,19 | 15,03 | 15,07 | 15,14 | 11.421 | 5.690.348.700 |
| 26/8/2025 | 14,66 | 14,85 | +0,88% | 14,59 | 14,87 | 14,79 | 14,81 | 14,85 | 12.160 | 10.701.623.200 |
| 25/8/2025 | 14,55 | 14,72 | +2,01% | 14,43 | 14,87 | 14,72 | 14,71 | 14,75 | 9.119 | 5.292.897.400 |
| 22/8/2025 | 14,02 | 14,43 | +3,37% | 13,83 | 14,63 | 14,37 | 14,42 | 14,50 | 11.555 | 6.640.294.900 |
| 21/8/2025 | 13,94 | 13,96 | -0,07% | 13,80 | 14,11 | 13,95 | 13,93 | 13,96 | 10.540 | 5.759.765.800 |
| 20/8/2025 | 13,80 | 13,97 | +1,01% | 13,64 | 13,98 | 13,87 | 13,91 | 13,99 | 7.845 | 3.554.021.600 |
| 19/8/2025 | 14,09 | 13,83 | -1,85% | 13,64 | 14,10 | 13,77 | 13,76 | 13,85 | 13.915 | 5.288.065.900 |
| 18/8/2025 | 14,25 | 14,09 | -0,98% | 14,07 | 14,32 | 14,16 | 14,07 | 14,12 | 9.365 | 3.738.942.500 |
| 15/8/2025 | 14,15 | 14,23 | +0,57% | 14,00 | 14,31 | 14,17 | 14,15 | 14,23 | 6.780 | 3.465.912.100 |
| 14/8/2025 | 13,83 | 14,15 | +1,22% | 13,80 | 14,26 | 14,11 | 14,10 | 14,15 | 10.876 | 4.417.765.200 |
| 13/8/2025 | 14,20 | 13,98 | -1,55% | 13,78 | 14,21 | 13,95 | 13,91 | 14,00 | 19.845 | 7.734.993.100 |
| 12/8/2025 | 13,99 | 14,20 | +4,18% | 13,75 | 14,39 | 14,12 | 14,17 | 14,20 | 23.949 | 12.514.912.300 |
| 11/8/2025 | 13,80 | 13,63 | -66,75% | 13,47 | 13,90 | 13,73 | 13,63 | 13,70 | 13.905 | 6.411.528.000 |
| 8/8/2025 | 41,48 | 40,99 | -1,13% | 40,91 | 42,48 | 41,63 | 40,92 | 41,12 | 10.615 | 7.369.810.100 |
| 7/8/2025 | 41,25 | 41,46 | +0,53% | 41,11 | 41,81 | 41,45 | 41,41 | 41,59 | 8.295 | 5.760.222.300 |
| 6/8/2025 | 39,32 | 41,24 | +4,88% | 39,17 | 41,26 | 40,73 | 41,19 | 41,24 | 12.164 | 7.204.019.900 |
| 5/8/2025 | 38,96 | 39,32 | +0,77% | 38,62 | 39,38 | 39,07 | 39,32 | 39,34 | 10.484 | 6.683.443.300 |
| 4/8/2025 | 39,42 | 39,02 | -0,51% | 38,48 | 40,17 | 38,95 | 39,01 | 39,04 | 6.652 | 3.845.649.500 |
| 1/8/2025 | 39,40 | 39,22 | +0,59% | 39,15 | 40,44 | 39,67 | 39,21 | 39,41 | 12.432 | 8.146.695.900 |
| 31/7/2025 | 38,65 | 38,99 | -1,32% | 37,97 | 39,18 | 38,65 | 38,77 | 38,99 | 8.171 | 5.675.990.600 |
| 30/7/2025 | 38,47 | 39,51 | +1,62% | 38,45 | 39,60 | 38,95 | 39,51 | 39,54 | 6.534 | 3.946.335.600 |
| 29/7/2025 | 38,02 | 38,88 | +3,10% | 37,65 | 38,95 | 38,45 | 38,62 | 38,88 | 7.765 | 6.232.542.200 |
| 28/7/2025 | 38,45 | 37,71 | -1,54% | 37,60 | 38,79 | 37,95 | 37,70 | 37,79 | 9.868 | 8.149.623.900 |
| 25/7/2025 | 38,19 | 38,30 | +0,29% | 38,19 | 38,66 | 38,39 | 38,26 | 38,30 | 4.709 | 2.840.461.800 |
| 24/7/2025 | 39,40 | 38,19 | -3,32% | 38,15 | 39,40 | 38,55 | 38,19 | 38,30 | 9.296 | 8.124.302.600 |
| 23/7/2025 | 39,27 | 39,50 | +0,77% | 39,00 | 39,88 | 39,52 | 39,40 | 39,50 | 6.258 | 5.187.599.400 |
| 22/7/2025 | 40,27 | 39,20 | -2,61% | 39,20 | 40,62 | 39,89 | 39,20 | 39,45 | 9.430 | 6.029.030.900 |
| 21/7/2025 | 40,26 | 40,25 | -0,02% | 40,20 | 40,75 | 40,40 | 40,24 | 40,33 | 8.985 | 6.833.075.300 |
| 18/7/2025 | 41,17 | 40,26 | -2,82% | 40,23 | 41,47 | 40,68 | 40,21 | 40,40 | 10.455 | 5.810.772.200 |
| 17/7/2025 | 40,76 | 41,43 | +1,64% | 40,48 | 41,43 | 41,15 | 41,32 | 41,44 | 6.056 | 4.227.375.000 |
| 16/7/2025 | 40,77 | 40,76 | -0,02% | 40,14 | 41,01 | 40,60 | 40,70 | 40,76 | 6.038 | 4.749.482.100 |
| 15/7/2025 | 39,50 | 40,77 | +2,93% | 39,34 | 40,90 | 40,30 | 40,58 | 40,77 | 10.303 | 7.934.188.600 |
| 14/7/2025 | 39,72 | 39,61 | +0,05% | 38,86 | 39,80 | 39,53 | 39,50 | 39,62 | 5.404 | 3.823.258.200 |
| 11/7/2025 | 40,11 | 39,59 | -1,07% | 39,13 | 40,51 | 39,59 | 39,55 | 39,65 | 8.696 | 6.270.092.400 |
| 10/7/2025 | 39,90 | 40,02 | -1,01% | 39,28 | 40,11 | 39,78 | 39,81 | 40,06 | 7.358 | 4.678.290.300 |
| 9/7/2025 | 40,83 | 40,43 | -0,98% | 40,17 | 40,92 | 40,50 | 40,39 | 40,52 | 8.049 | 4.648.943.300 |
| 8/7/2025 | 40,47 | 40,83 | +1,06% | 40,30 | 41,00 | 40,67 | 40,83 | 40,94 | 7.725 | 5.512.622.000 |
| 7/7/2025 | 41,00 | 40,40 | -1,68% | 40,35 | 41,18 | 40,56 | 40,37 | 40,40 | 7.691 | 5.079.851.800 |
| 4/7/2025 | 40,80 | 41,09 | +0,71% | 40,65 | 41,35 | 41,13 | 41,08 | 41,28 | 4.320 | 2.673.373.000 |
| 3/7/2025 | 39,98 | 40,80 | +2,31% | 39,74 | 41,20 | 40,88 | 40,80 | 40,86 | 13.479 | 12.544.044.700 |
| 2/7/2025 | 41,40 | 39,88 | -3,39% | 39,69 | 41,50 | 40,40 | 39,80 | 39,88 | 11.615 | 8.050.605.100 |
| 1/7/2025 | 40,81 | 41,28 | +1,13% | 40,56 | 41,43 | 41,08 | 41,18 | 41,30 | 7.893 | 6.489.956.400 |
| 30/6/2025 | 40,36 | 40,82 | -3,82% | 39,75 | 40,82 | 40,51 | 40,79 | 40,85 | 7.217 | 6.461.804.900 |
| 27/6/2025 | 42,47 | 42,44 | +0,09% | 42,03 | 42,71 | 42,39 | 42,44 | 42,45 | 6.694 | 6.037.632.300 |
| 26/6/2025 | 42,60 | 42,40 | -0,12% | 42,28 | 43,33 | 42,71 | 42,40 | 42,43 | 11.705 | 8.659.986.900 |
| 25/6/2025 | 42,42 | 42,45 | -0,07% | 41,81 | 43,18 | 42,37 | 42,41 | 42,51 | 10.365 | 8.333.821.200 |
| 24/6/2025 | 41,85 | 42,48 | +2,09% | 41,76 | 43,10 | 42,68 | 42,48 | 42,66 | 12.894 | 9.225.651.400 |
| 23/6/2025 | 42,27 | 41,61 | -1,28% | 41,41 | 42,27 | 41,72 | 41,61 | 41,65 | 6.286 | 4.935.782.500 |
| 20/6/2025 | 42,64 | 42,15 | -0,75% | 41,60 | 42,76 | 42,08 | 42,15 | 42,20 | 6.776 | 6.605.379.800 |
| 18/6/2025 | 41,91 | 42,47 | +1,72% | 41,74 | 42,75 | 42,26 | 42,36 | 42,48 | 13.527 | 9.411.285.700 |
| 17/6/2025 | 41,90 | 41,75 | +1,90% | 41,37 | 42,19 | 41,76 | 41,70 | 41,75 | 10.645 | 7.583.542.800 |
| 16/6/2025 | 39,97 | 40,97 | +3,83% | 39,59 | 41,11 | 40,62 | 40,92 | 40,97 | 7.086 | 5.200.999.400 |
| 13/6/2025 | 40,52 | 39,46 | -3,21% | 39,31 | 40,52 | 39,65 | 39,45 | 39,46 | 7.737 | 5.182.983.800 |
| 12/6/2025 | 41,06 | 40,77 | -0,95% | 40,45 | 41,07 | 40,81 | 40,70 | 40,79 | 5.897 | 3.875.741.300 |
| 11/6/2025 | 41,02 | 41,16 | +0,51% | 40,14 | 41,26 | 40,81 | 40,85 | 41,16 | 7.790 | 5.254.375.200 |
| 10/6/2025 | 41,00 | 40,95 | +0,17% | 40,46 | 41,40 | 40,88 | 40,75 | 40,98 | 9.699 | 6.127.619.600 |
| 9/6/2025 | 40,71 | 40,88 | +0,42% | 39,92 | 40,92 | 40,61 | 40,87 | 40,89 | 7.892 | 5.869.215.200 |
| 6/6/2025 | 42,17 | 40,71 | -3,12% | 40,26 | 42,29 | 40,72 | 40,71 | 40,73 | 10.876 | 8.270.235.800 |
| 5/6/2025 | 41,78 | 42,02 | +0,55% | 41,73 | 42,76 | 42,19 | 41,98 | 42,03 | 11.048 | 10.020.409.400 |
| 4/6/2025 | 41,61 | 41,79 | +0,41% | 41,54 | 42,86 | 42,21 | 41,78 | 42,00 | 10.020 | 8.282.194.400 |
| 3/6/2025 | 40,84 | 41,62 | +1,81% | 40,72 | 41,80 | 41,44 | 41,62 | 41,82 | 7.853 | 5.799.979.300 |
| 2/6/2025 | 40,95 | 40,88 | +0,54% | 40,20 | 41,57 | 40,63 | 40,80 | 40,94 | 7.561 | 5.068.376.700 |
| 30/5/2025 | 40,35 | 40,66 | +0,77% | 40,00 | 40,91 | 40,55 | 40,66 | 40,71 | 10.647 | 10.860.319.300 |
| 29/5/2025 | 40,03 | 40,35 | -0,44% | 39,97 | 40,80 | 40,28 | 40,23 | 40,35 | 10.259 | 6.396.743.100 |
| 28/5/2025 | 40,45 | 40,53 | +0,22% | 40,00 | 40,86 | 40,41 | 40,51 | 40,55 | 7.777 | 5.785.439.900 |
| 27/5/2025 | 40,40 | 40,44 | +1,56% | 39,99 | 41,00 | 40,58 | 40,40 | 40,65 | 8.113 | 8.456.013.300 |
| 26/5/2025 | 39,35 | 39,82 | +0,86% | 39,29 | 40,06 | 39,64 | 39,74 | 39,82 | 5.949 | 5.266.861.400 |
| 23/5/2025 | 37,55 | 39,48 | +4,53% | 37,12 | 39,52 | 38,67 | 39,43 | 39,50 | 11.442 | 8.093.718.300 |
| 22/5/2025 | 37,38 | 37,77 | +0,99% | 37,11 | 38,54 | 37,91 | 37,77 | 37,79 | 12.518 | 9.068.210.300 |
| 21/5/2025 | 38,74 | 37,40 | -3,48% | 37,19 | 38,74 | 37,47 | 37,34 | 37,40 | 9.998 | 7.085.574.000 |
| 20/5/2025 | 38,45 | 38,75 | +0,78% | 37,84 | 38,75 | 38,31 | 38,60 | 38,76 | 9.137 | 7.862.373.500 |
| 19/5/2025 | 38,58 | 38,45 | -0,59% | 37,66 | 38,60 | 38,15 | 38,45 | 38,47 | 9.780 | 8.028.230.600 |
| 16/5/2025 | 38,20 | 38,68 | +1,39% | 37,72 | 38,77 | 38,36 | 38,63 | 38,68 | 7.434 | 8.133.426.800 |
| 15/5/2025 | 38,00 | 38,15 | +1,30% | 37,40 | 38,20 | 37,83 | 37,87 | 38,15 | 11.528 | 11.074.361.000 |
| 14/5/2025 | 37,23 | 37,66 | +1,21% | 37,03 | 38,16 | 37,57 | 37,58 | 37,66 | 9.839 | 6.551.141.100 |
| 13/5/2025 | 36,61 | 37,21 | +1,56% | 36,20 | 37,55 | 37,11 | 37,09 | 37,21 | 15.089 | 10.865.009.900 |
| 12/5/2025 | 37,41 | 36,64 | -1,80% | 35,91 | 37,41 | 36,43 | 36,58 | 36,64 | 10.652 | 8.218.924.500 |
| 9/5/2025 | 38,03 | 37,31 | -1,74% | 37,01 | 38,22 | 37,36 | 37,31 | 37,35 | 10.070 | 7.976.136.400 |
| 8/5/2025 | 37,22 | 37,97 | +3,04% | 36,91 | 38,44 | 37,95 | 37,87 | 37,98 | 12.868 | 9.681.053.000 |
| 7/5/2025 | 37,77 | 36,85 | -1,63% | 36,39 | 37,81 | 36,79 | 36,84 | 36,85 | 10.095 | 7.552.784.100 |
| 6/5/2025 | 36,32 | 37,46 | +3,14% | 36,32 | 37,46 | 37,17 | 37,38 | 37,46 | 9.590 | 7.381.064.600 |
| 5/5/2025 | 36,09 | 36,32 | +0,44% | 35,51 | 36,33 | 36,06 | 36,29 | 36,32 | 9.752 | 5.437.250.900 |
| 2/5/2025 | 36,60 | 36,16 | +3,55% | 35,94 | 36,79 | 36,23 | 36,16 | 36,27 | 10.141 | 16.402.614.900 |
| 29/4/2025 | 36,05 | 34,92 | -4,09% | 34,92 | 36,60 | 35,54 | 34,92 | 35,01 | 10.564 | 8.151.256.500 |
| 28/4/2025 | 35,87 | 36,41 | +1,51% | 35,66 | 36,83 | 36,36 | 36,34 | 36,41 | 12.119 | 6.097.360.200 |
| 25/4/2025 | 36,61 | 35,87 | -1,78% | 35,21 | 36,64 | 35,77 | 35,86 | 35,87 | 10.512 | 6.872.431.900 |
| 24/4/2025 | 35,14 | 36,52 | +4,05% | 35,04 | 36,52 | 35,97 | 36,30 | 36,52 | 8.727 | 5.547.124.700 |
| 23/4/2025 | 34,92 | 35,10 | +0,95% | 34,33 | 35,19 | 34,86 | 35,02 | 35,10 | 8.380 | 5.470.887.000 |
| 22/4/2025 | 34,30 | 34,77 | +1,31% | 34,16 | 34,85 | 34,60 | 34,74 | 34,77 | 8.677 | 5.270.872.100 |
| 17/4/2025 | 33,75 | 34,32 | +2,05% | 33,51 | 34,32 | 34,01 | 34,15 | 34,32 | 10.150 | 5.139.537.400 |
| 16/4/2025 | 33,62 | 33,63 | +0,24% | 33,33 | 34,02 | 33,64 | 33,63 | 33,65 | 8.529 | 4.212.586.000 |
| 15/4/2025 | 33,25 | 33,55 | +0,99% | 32,96 | 33,64 | 33,34 | 33,55 | 33,56 | 7.033 | 3.715.096.600 |
| 14/4/2025 | 32,82 | 33,22 | +2,85% | 32,54 | 33,37 | 33,14 | 33,17 | 33,22 | 8.576 | 5.831.892.500 |
| 11/4/2025 | 32,50 | 32,30 | -0,74% | 31,15 | 32,68 | 31,97 | 32,30 | 32,31 | 12.956 | 9.351.022.700 |
| 10/4/2025 | 32,91 | 32,54 | -0,94% | 32,13 | 32,91 | 32,49 | 32,54 | 32,60 | 11.223 | 8.946.985.000 |
| 9/4/2025 | 32,70 | 32,85 | +0,15% | 31,93 | 33,40 | 32,69 | 32,85 | 32,86 | 11.873 | 6.791.521.400 |
| 8/4/2025 | 32,75 | 32,80 | +0,61% | 32,47 | 33,66 | 33,12 | 32,79 | 32,89 | 11.192 | 8.824.618.900 |
| 7/4/2025 | 31,74 | 32,60 | +0,62% | 31,36 | 32,81 | 32,45 | 32,60 | 32,70 | 9.996 | 6.432.005.700 |
| 4/4/2025 | 32,47 | 32,40 | -1,49% | 31,46 | 32,47 | 32,03 | 32,33 | 32,40 | 10.337 | 5.542.530.500 |
| 3/4/2025 | 32,06 | 32,89 | +2,17% | 31,90 | 33,49 | 32,92 | 32,88 | 32,89 | 14.134 | 8.968.746.400 |
| 2/4/2025 | 31,80 | 32,19 | +0,94% | 31,56 | 32,19 | 31,77 | 32,15 | 32,19 | 7.430 | 13.644.255.700 |
| 1/4/2025 | 31,32 | 31,89 | +1,46% | 31,32 | 32,16 | 31,83 | 31,62 | 31,91 | 8.773 | 4.759.429.400 |
| 31/3/2025 | 31,83 | 31,43 | -1,16% | 31,12 | 32,12 | 31,46 | 31,27 | 31,43 | 9.137 | 5.061.334.600 |
| 28/3/2025 | 32,17 | 31,80 | -1,12% | 31,62 | 32,25 | 31,87 | 31,80 | 31,91 | 5.501 | 2.694.306.300 |
| 27/3/2025 | 32,54 | 32,16 | -0,46% | 32,10 | 32,76 | 32,42 | 32,16 | 32,35 | 8.612 | 5.709.922.700 |
| 26/3/2025 | 31,88 | 32,31 | +1,41% | 31,83 | 32,66 | 32,33 | 32,24 | 32,31 | 6.533 | 5.373.591.100 |
| 25/3/2025 | 31,27 | 31,86 | +2,21% | 31,06 | 32,08 | 31,76 | 31,74 | 31,86 | 8.425 | 6.430.896.500 |
| 24/3/2025 | 31,75 | 31,17 | -1,42% | 31,06 | 32,03 | 31,36 | 31,17 | 31,26 | 6.157 | 2.913.440.800 |
| 21/3/2025 | 31,80 | 31,62 | -0,22% | 31,27 | 31,93 | 31,60 | 31,60 | 31,68 | 9.633 | 4.780.331.500 |
| 20/3/2025 | 32,05 | 31,69 | -1,98% | 31,50 | 32,40 | 31,86 | 31,66 | 31,69 | 7.169 | 5.142.922.500 |
| 19/3/2025 | 31,70 | 32,33 | +2,47% | 31,51 | 33,05 | 32,54 | 32,31 | 32,47 | 12.939 | 10.945.396.800 |
| 18/3/2025 | 30,27 | 31,55 | +4,47% | 30,10 | 31,67 | 31,33 | 31,50 | 31,55 | 15.861 | 10.934.919.200 |
| 17/3/2025 | 29,96 | 30,20 | +0,67% | 29,32 | 30,47 | 30,04 | 30,20 | 30,22 | 11.186 | 5.881.971.200 |
| 14/3/2025 | 29,46 | 30,00 | +2,11% | 29,46 | 30,27 | 30,03 | 29,99 | 30,09 | 8.524 | 4.365.023.600 |
| 13/3/2025 | 30,05 | 29,38 | -2,26% | 29,29 | 30,10 | 29,52 | 29,38 | 29,46 | 9.138 | 6.703.031.600 |
| 12/3/2025 | 28,85 | 30,06 | +3,37% | 28,85 | 30,12 | 29,77 | 30,06 | 30,10 | 11.245 | 5.154.940.500 |
| 11/3/2025 | 29,82 | 29,08 | -3,48% | 28,50 | 30,05 | 29,20 | 29,08 | 29,09 | 16.963 | 11.397.304.600 |
| 10/3/2025 | 30,16 | 30,13 | -0,95% | 29,77 | 30,42 | 30,08 | 30,02 | 30,13 | 8.812 | 4.831.249.700 |
| 7/3/2025 | 29,80 | 30,42 | +1,10% | 29,42 | 30,77 | 30,39 | 30,32 | 30,45 | 11.434 | 5.465.209.800 |
| 6/3/2025 | 29,61 | 30,09 | +1,66% | 29,17 | 30,60 | 29,87 | 30,07 | 30,10 | 14.882 | 11.000.650.300 |
| 5/3/2025 | 29,10 | 29,60 | +0,85% | 28,28 | 29,60 | 29,19 | 29,42 | 29,63 | 8.879 | 4.309.063.100 |
| 28/2/2025 | 29,64 | 29,35 | -1,94% | 29,05 | 30,32 | 29,55 | 29,32 | 29,51 | 9.896 | 4.759.605.100 |
| 27/2/2025 | 29,35 | 29,93 | +1,63% | 29,23 | 30,07 | 29,82 | 29,86 | 29,95 | 9.503 | 4.984.010.500 |
| 26/2/2025 | 30,73 | 29,45 | -3,51% | 29,36 | 30,93 | 29,72 | 29,42 | 29,46 | 8.830 | 4.582.424.900 |
| 25/2/2025 | 30,80 | 30,52 | -1,13% | 30,51 | 31,32 | 30,77 | 30,52 | 30,71 | 10.010 | 5.225.350.100 |
| 24/2/2025 | 32,37 | 30,87 | -4,72% | 30,64 | 32,56 | 31,23 | 30,85 | 30,88 | 7.639 | 3.991.355.000 |
| 21/2/2025 | 31,17 | 32,40 | +3,95% | 30,96 | 32,42 | 31,89 | 32,32 | 32,40 | 12.111 | 8.111.325.900 |
| 20/2/2025 | 31,10 | 31,17 | +0,03% | 30,78 | 31,35 | 30,96 | 31,00 | 31,18 | 5.109 | 2.798.450.800 |
| 19/2/2025 | 31,30 | 31,16 | -1,58% | 30,96 | 31,48 | 31,12 | 31,01 | 31,16 | 6.547 | 3.841.561.100 |
| 18/2/2025 | 31,36 | 31,66 | +0,73% | 31,22 | 31,74 | 31,50 | 31,47 | 31,66 | 10.622 | 6.419.870.400 |
| 17/2/2025 | 31,16 | 31,43 | +0,87% | 31,10 | 31,69 | 31,48 | 31,39 | 31,45 | 9.711 | 5.085.966.200 |
| 14/2/2025 | 30,90 | 31,16 | +1,63% | 30,64 | 31,44 | 31,06 | 31,15 | 31,17 | 8.378 | 4.465.348.100 |
| 13/2/2025 | 30,27 | 30,66 | +1,02% | 30,11 | 30,66 | 30,45 | 30,51 | 30,67 | 6.583 | 3.087.849.800 |
| 12/2/2025 | 30,16 | 30,35 | +0,26% | 29,78 | 30,47 | 30,19 | 30,31 | 30,39 | 8.297 | 3.919.579.800 |
| 11/2/2025 | 29,60 | 30,27 | +1,41% | 29,60 | 30,37 | 30,13 | 30,27 | 30,31 | 4.735 | 3.367.045.800 |
| 10/2/2025 | 29,73 | 29,85 | +0,40% | 29,60 | 30,35 | 29,90 | 29,85 | 29,86 | 7.942 | 5.359.356.800 |
| 7/2/2025 | 29,93 | 29,73 | -1,03% | 29,48 | 30,31 | 29,80 | 29,68 | 29,82 | 10.143 | 4.740.304.700 |
| 6/2/2025 | 29,00 | 30,04 | +2,77% | 29,00 | 30,23 | 29,86 | 30,03 | 30,05 | 14.078 | 7.705.977.400 |
| 5/2/2025 | 29,76 | 29,23 | -1,81% | 28,92 | 29,86 | 29,17 | 29,21 | 29,23 | 6.850 | 3.376.515.500 |
| 4/2/2025 | 29,28 | 29,77 | +1,71% | 29,00 | 29,77 | 29,44 | 29,52 | 29,77 | 11.971 | 5.692.907.700 |
| 3/2/2025 | 28,78 | 29,27 | +1,70% | 28,46 | 29,50 | 29,25 | 29,27 | 29,35 | 12.014 | 10.027.381.200 |
| 31/1/2025 | 28,92 | 28,78 | +0,28% | 28,61 | 28,98 | 28,78 | 28,77 | 28,78 | 11.449 | 5.423.411.200 |
| 30/1/2025 | 27,87 | 28,70 | +3,24% | 27,87 | 29,12 | 28,74 | 28,63 | 28,79 | 10.717 | 6.536.198.800 |
| 29/1/2025 | 27,51 | 27,80 | +1,42% | 27,31 | 28,03 | 27,78 | 27,70 | 27,81 | 7.902 | 4.761.569.300 |
| 28/1/2025 | 27,46 | 27,41 | -0,33% | 27,27 | 27,69 | 27,46 | 27,33 | 27,42 | 8.154 | 3.811.698.300 |
| 27/1/2025 | 26,68 | 27,50 | +2,77% | 26,59 | 27,60 | 27,38 | 27,43 | 27,50 | 8.659 | 5.267.976.600 |
| 24/1/2025 | 26,00 | 26,76 | +2,84% | 25,83 | 26,89 | 26,62 | 26,72 | 26,77 | 9.315 | 5.169.880.400 |
| 23/1/2025 | 26,65 | 26,02 | -1,44% | 25,83 | 26,65 | 26,16 | 26,01 | 26,08 | 10.345 | 4.660.118.700 |
| 22/1/2025 | 25,47 | 26,40 | +3,49% | 25,31 | 26,57 | 26,23 | 26,37 | 26,40 | 10.261 | 5.606.481.500 |
| 21/1/2025 | 25,33 | 25,51 | +0,71% | 25,07 | 25,64 | 25,44 | 25,51 | 25,53 | 6.583 | 5.006.978.700 |
| 20/1/2025 | 25,06 | 25,33 | +0,08% | 24,63 | 25,44 | 25,17 | 25,33 | 25,34 | 8.894 | 7.550.515.000 |
| 17/1/2025 | 25,66 | 25,31 | -0,94% | 25,17 | 25,85 | 25,41 | 25,29 | 25,32 | 10.364 | 4.384.751.300 |
| 16/1/2025 | 26,00 | 25,55 | -1,81% | 25,27 | 26,09 | 25,60 | 25,53 | 25,59 | 6.795 | 4.660.116.400 |
| 15/1/2025 | 24,55 | 26,02 | +6,16% | 24,55 | 26,11 | 25,52 | 26,01 | 26,03 | 13.106 | 9.785.097.900 |
| 14/1/2025 | 24,18 | 24,51 | +1,07% | 24,10 | 24,81 | 24,60 | 24,51 | 24,69 | 9.657 | 4.888.056.400 |
| 13/1/2025 | 24,15 | 24,25 | +0,41% | 23,88 | 24,35 | 24,21 | 24,25 | 24,26 | 8.557 | 3.942.942.800 |
| 10/1/2025 | 24,32 | 24,15 | -0,70% | 23,95 | 24,39 | 24,10 | 24,15 | 24,16 | 9.021 | 5.717.965.900 |
| 9/1/2025 | 24,23 | 24,32 | +0,04% | 23,92 | 24,42 | 24,26 | 24,30 | 24,36 | 7.716 | 3.982.746.500 |
| 8/1/2025 | 25,54 | 24,31 | -4,96% | 24,10 | 25,54 | 24,51 | 24,31 | 24,34 | 11.208 | 10.142.819.800 |
| 7/1/2025 | 25,60 | 25,58 | -0,08% | 25,45 | 26,20 | 25,75 | 25,58 | 25,70 | 8.648 | 5.579.549.800 |
| 6/1/2025 | 25,36 | 25,60 | -3,61% | 25,19 | 25,71 | 25,48 | 25,52 | 25,60 | 10.646 | 5.076.448.100 |
| 3/1/2025 | 26,65 | 26,56 | -0,23% | 26,51 | 26,87 | 26,61 | 26,56 | 26,57 | 7.083 | 6.473.215.300 |
| 2/1/2025 | 26,61 | 26,62 | +0,08% | 25,97 | 26,74 | 26,47 | 26,61 | 26,62 | 11.519 | 5.606.508.800 |
| 30/12/2024 | 26,95 | 26,60 | -1,04% | 26,46 | 27,17 | 26,61 | 26,53 | 26,60 | 7.171 | 3.326.922.000 |
| 27/12/2024 | 27,17 | 26,88 | -0,59% | 26,79 | 27,38 | 27,00 | 26,87 | 26,89 | 9.922 | 6.264.005.300 |
| 26/12/2024 | 27,24 | 27,04 | -0,73% | 26,90 | 27,34 | 27,11 | 27,03 | 27,09 | 6.630 | 3.546.622.200 |
| 23/12/2024 | 28,00 | 27,24 | -2,58% | 27,22 | 28,02 | 27,45 | 27,24 | 27,25 | 9.803 | 4.961.985.400 |
| 20/12/2024 | 26,81 | 27,96 | +4,29% | 26,51 | 28,12 | 27,61 | 27,93 | 27,96 | 11.998 | 12.233.252.400 |
| 19/12/2024 | 26,51 | 26,81 | +1,44% | 25,96 | 26,89 | 26,43 | 26,71 | 26,81 | 23.728 | 13.927.610.500 |
| 18/12/2024 | 27,35 | 26,43 | -3,93% | 26,11 | 27,55 | 26,61 | 26,40 | 26,44 | 12.296 | 6.091.199.300 |
| 17/12/2024 | 27,58 | 27,51 | +0,26% | 27,04 | 27,90 | 27,44 | 27,47 | 27,51 | 12.776 | 8.208.470.900 |
| 16/12/2024 | 28,24 | 27,44 | -2,73% | 27,38 | 28,25 | 27,63 | 27,44 | 27,46 | 14.775 | 8.124.388.100 |
| 13/12/2024 | 29,06 | 28,21 | -2,92% | 27,85 | 29,40 | 28,37 | 28,20 | 28,23 | 18.307 | 10.633.689.900 |
| 12/12/2024 | 31,00 | 29,06 | -6,98% | 28,93 | 31,29 | 29,39 | 29,06 | 29,14 | 13.802 | 9.898.632.700 |
| 11/12/2024 | 31,00 | 31,24 | +1,23% | 30,34 | 31,57 | 31,05 | 31,23 | 31,26 | 16.054 | 10.515.330.100 |
| 10/12/2024 | 31,11 | 30,86 | +4,26% | 30,30 | 31,62 | 30,88 | 30,80 | 30,86 | 19.735 | 13.374.577.200 |
| 9/12/2024 | 29,81 | 29,60 | -0,70% | 29,34 | 30,19 | 29,59 | 29,56 | 29,60 | 10.969 | 5.690.388.400 |
| 6/12/2024 | 29,50 | 29,81 | +0,98% | 29,37 | 30,27 | 29,76 | 29,81 | 29,83 | 12.789 | 7.763.201.400 |
| 5/12/2024 | 29,06 | 29,52 | +2,89% | 28,93 | 29,64 | 29,40 | 29,46 | 29,52 | 9.465 | 6.864.620.100 |
| 4/12/2024 | 28,28 | 28,69 | +1,67% | 28,16 | 29,05 | 28,72 | 28,50 | 28,70 | 12.182 | 6.791.105.300 |
| 3/12/2024 | 28,37 | 28,22 | -0,46% | 27,75 | 28,70 | 28,09 | 28,15 | 28,23 | 13.461 | 5.901.688.300 |
| 2/12/2024 | 28,75 | 28,35 | -2,07% | 28,26 | 29,03 | 28,55 | 28,35 | 28,40 | 16.913 | 9.521.945.200 |
| 29/11/2024 | 27,85 | 28,95 | +3,54% | 27,04 | 29,22 | 28,30 | 28,95 | 29,15 | 17.793 | 9.823.379.300 |
| 28/11/2024 | 30,10 | 27,96 | -7,11% | 27,96 | 30,16 | 28,49 | 27,95 | 27,99 | 14.349 | 8.060.258.800 |
| 27/11/2024 | 32,09 | 30,10 | -6,20% | 29,76 | 32,28 | 30,35 | 30,10 | 30,20 | 17.008 | 11.943.316.700 |
| 26/11/2024 | 31,16 | 32,09 | +2,98% | 30,80 | 32,15 | 31,67 | 31,95 | 32,09 | 7.930 | 7.531.507.000 |
| 25/11/2024 | 31,54 | 31,16 | -1,20% | 31,13 | 32,18 | 31,39 | 31,15 | 31,52 | 7.512 | 4.357.208.200 |
| 22/11/2024 | 30,56 | 31,54 | +3,89% | 30,48 | 31,59 | 31,20 | 31,50 | 31,54 | 7.693 | 5.765.704.400 |
| 21/11/2024 | 29,89 | 30,36 | +1,61% | 29,47 | 30,37 | 30,11 | 30,36 | 30,38 | 5.819 | 3.837.466.600 |
| 19/11/2024 | 29,10 | 29,88 | +2,26% | 29,00 | 29,92 | 29,71 | 29,70 | 29,88 | 5.407 | 3.319.584.200 |
| 18/11/2024 | 30,17 | 29,22 | -2,60% | 29,15 | 30,33 | 29,43 | 29,22 | 29,25 | 5.124 | 3.101.020.700 |
| 14/11/2024 | 30,56 | 30,00 | -2,12% | 30,00 | 30,89 | 30,35 | 30,00 | 30,13 | 6.933 | 4.422.130.800 |
| 13/11/2024 | 30,95 | 30,65 | -0,33% | 30,57 | 31,35 | 30,83 | 30,65 | 30,75 | 9.780 | 5.179.505.700 |
| 12/11/2024 | 30,83 | 30,75 | +0,23% | 30,33 | 30,93 | 30,69 | 30,55 | 30,76 | 9.523 | 6.034.944.400 |
| 11/11/2024 | 30,48 | 30,68 | +0,66% | 30,10 | 31,04 | 30,65 | 30,68 | 30,70 | 7.133 | 5.298.828.000 |
| 8/11/2024 | 30,09 | 30,48 | +1,26% | 28,80 | 30,73 | 29,92 | 30,35 | 30,48 | 14.483 | 9.701.235.000 |
| 7/11/2024 | 30,60 | 30,10 | -1,02% | 29,93 | 31,30 | 30,47 | 30,10 | 30,12 | 13.072 | 8.016.325.800 |
| 6/11/2024 | 30,83 | 30,41 | -1,39% | 29,75 | 30,83 | 30,22 | 30,40 | 30,46 | 15.744 | 8.685.912.200 |
| 5/11/2024 | 31,05 | 30,84 | -0,48% | 30,48 | 31,10 | 30,72 | 30,84 | 30,85 | 7.621 | 3.814.153.700 |
| 4/11/2024 | 30,68 | 30,99 | +1,11% | 30,68 | 31,43 | 31,02 | 30,95 | 30,99 | 8.009 | 4.533.676.100 |
| 1/11/2024 | 31,45 | 30,65 | -2,01% | 30,49 | 31,84 | 31,12 | 30,65 | 30,66 | 13.507 | 12.090.450.400 |
| 31/10/2024 | 31,03 | 31,28 | -0,22% | 31,03 | 31,63 | 31,31 | 31,25 | 31,30 | 8.486 | 5.369.999.200 |
| 30/10/2024 | 31,25 | 31,35 | +0,67% | 31,02 | 31,63 | 31,41 | 31,35 | 31,36 | 8.432 | 4.366.570.700 |
| 29/10/2024 | 30,54 | 31,14 | +1,96% | 30,53 | 31,31 | 31,02 | 31,10 | 31,14 | 11.108 | 6.930.905.100 |
| 28/10/2024 | 30,89 | 30,54 | -0,55% | 30,33 | 31,05 | 30,64 | 30,54 | 30,67 | 6.562 | 3.815.301.900 |
| 25/10/2024 | 30,71 | 30,71 | 0,00% | 30,45 | 31,08 | 30,68 | 30,68 | 30,71 | 6.300 | 3.197.526.000 |
| 24/10/2024 | 30,19 | 30,71 | +1,72% | 29,76 | 30,90 | 30,45 | 30,70 | 30,76 | 6.417 | 4.093.977.200 |
| 23/10/2024 | 29,90 | 30,19 | +0,50% | 29,56 | 30,19 | 29,84 | 30,05 | 30,19 | 5.282 | 3.904.364.100 |
| 22/10/2024 | 29,98 | 30,04 | +0,07% | 29,75 | 30,24 | 30,00 | 29,89 | 30,04 | 10.019 | 10.552.996.100 |
| 21/10/2024 | 29,97 | 30,02 | +0,23% | 29,90 | 30,14 | 29,98 | 30,00 | 30,05 | 6.839 | 5.413.064.300 |
| 18/10/2024 | 30,20 | 29,95 | -0,76% | 29,67 | 30,33 | 29,90 | 29,88 | 29,95 | 5.755 | 4.356.168.700 |
| 17/10/2024 | 30,29 | 30,18 | -0,85% | 29,67 | 30,33 | 30,03 | 30,10 | 30,18 | 9.642 | 4.679.542.200 |
| 16/10/2024 | 30,20 | 30,44 | +1,81% | 29,74 | 30,55 | 30,28 | 30,34 | 30,44 | 5.364 | 3.966.801.700 |
| 15/10/2024 | 29,74 | 29,90 | +0,54% | 29,60 | 30,28 | 29,97 | 29,90 | 29,97 | 7.174 | 4.320.680.600 |
| 14/10/2024 | 29,07 | 29,74 | +2,38% | 28,91 | 30,20 | 29,74 | 29,72 | 29,76 | 7.484 | 5.366.488.600 |
| 11/10/2024 | 29,79 | 29,05 | -2,35% | 28,74 | 29,81 | 29,05 | 29,02 | 29,06 | 12.931 | 10.210.975.400 |
| 10/10/2024 | 29,94 | 29,75 | -0,70% | 29,50 | 29,94 | 29,73 | 29,70 | 29,75 | 7.139 | 4.385.967.800 |
| 9/10/2024 | 30,39 | 29,96 | -1,45% | 29,61 | 30,39 | 29,82 | 29,96 | 29,97 | 5.535 | 3.462.009.700 |
| 8/10/2024 | 29,82 | 30,40 | +1,43% | 29,52 | 30,68 | 30,29 | 30,40 | 30,48 | 10.073 | 5.688.208.900 |
| 7/10/2024 | 30,47 | 29,97 | -0,27% | 29,66 | 30,53 | 29,90 | 29,97 | 30,00 | 4.995 | 3.063.589.000 |
| 4/10/2024 | 30,06 | 30,05 | -0,17% | 29,72 | 30,42 | 30,08 | 30,00 | 30,05 | 7.425 | 5.774.481.300 |
| 3/10/2024 | 30,49 | 30,10 | -2,30% | 29,63 | 30,75 | 30,05 | 30,10 | 30,25 | 8.063 | 5.147.719.700 |
| 2/10/2024 | 30,47 | 30,81 | +1,15% | 30,47 | 31,13 | 30,84 | 30,81 | 30,87 | 8.619 | 6.302.481.300 |
| 1/10/2024 | 30,25 | 30,46 | +0,69% | 30,13 | 30,75 | 30,43 | 30,36 | 30,46 | 7.501 | 5.375.397.100 |
| 30/9/2024 | 30,85 | 30,25 | -2,83% | 29,96 | 30,88 | 30,20 | 30,25 | 30,27 | 11.379 | 5.970.781.400 |
| 26/9/2024 | 31,55 | 31,13 | -1,33% | 30,84 | 31,85 | 31,18 | 31,13 | 31,23 | 9.967 | 6.459.959.800 |
| 25/9/2024 | 31,49 | 31,55 | +0,51% | 31,09 | 31,71 | 31,39 | 31,42 | 31,55 | 12.943 | 8.378.187.200 |
| 24/9/2024 | 31,88 | 31,39 | +0,58% | 31,13 | 31,90 | 31,46 | 31,36 | 31,50 | 9.394 | 5.676.361.900 |
| 23/9/2024 | 31,86 | 31,21 | -2,07% | 30,63 | 32,14 | 31,10 | 31,21 | 31,25 | 12.171 | 7.704.731.500 |
| 20/9/2024 | 32,45 | 31,87 | -1,76% | 31,43 | 32,56 | 31,76 | 31,77 | 31,87 | 15.800 | 9.074.358.700 |
| 19/9/2024 | 32,83 | 32,44 | -1,10% | 32,15 | 32,94 | 32,54 | 32,41 | 32,44 | 7.508 | 4.119.274.600 |
| 18/9/2024 | 32,71 | 32,80 | -1,47% | 32,60 | 33,20 | 32,84 | 32,77 | 32,80 | 11.288 | 10.433.329.000 |
| 17/9/2024 | 33,34 | 33,29 | -0,18% | 33,03 | 33,89 | 33,27 | 33,26 | 33,29 | 12.130 | 8.908.288.400 |
| 16/9/2024 | 33,56 | 33,35 | -0,33% | 33,08 | 33,57 | 33,25 | 33,32 | 33,37 | 6.644 | 6.067.668.400 |
| 13/9/2024 | 32,49 | 33,46 | +3,37% | 32,41 | 33,58 | 33,30 | 33,45 | 33,48 | 15.257 | 9.179.775.500 |
| 12/9/2024 | 31,98 | 32,37 | +1,66% | 31,72 | 32,37 | 32,18 | 32,35 | 32,38 | 11.436 | 6.798.296.400 |
| 11/9/2024 | 31,70 | 31,84 | +1,08% | 31,45 | 31,98 | 31,75 | 31,78 | 31,84 | 9.384 | 6.163.104.400 |
| 10/9/2024 | 31,26 | 31,50 | +0,77% | 30,96 | 31,57 | 31,35 | 31,45 | 31,50 | 5.260 | 2.705.826.400 |