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.
DIRR3F - DIRECIONAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 12,05 | 11,81 | -1,91% | 11,81 | 12,11 | 11,95 | 11,81 | 11,89 | 1.702 | 25.021.312 |
| 17/7/2026 | 12,39 | 12,04 | -2,82% | 12,01 | 12,40 | 12,21 | 12,04 | 12,08 | 1.909 | 25.905.918 |
| 16/7/2026 | 12,65 | 12,39 | -2,36% | 12,34 | 12,65 | 12,44 | 12,38 | 12,39 | 1.459 | 25.370.882 |
| 15/7/2026 | 13,02 | 12,69 | -2,53% | 12,62 | 13,02 | 12,76 | 12,65 | 12,69 | 1.177 | 22.575.767 |
| 14/7/2026 | 12,90 | 13,02 | +1,80% | 12,53 | 13,13 | 12,76 | 12,97 | 13,02 | 1.963 | 28.470.085 |
| 13/7/2026 | 13,28 | 12,79 | -3,03% | 12,73 | 13,28 | 12,89 | 12,79 | 12,80 | 1.616 | 27.633.363 |
| 10/7/2026 | 12,83 | 13,19 | +4,35% | 12,81 | 13,41 | 13,20 | 13,18 | 13,19 | 1.158 | 23.407.370 |
| 9/7/2026 | 12,49 | 12,64 | +0,32% | 12,33 | 12,92 | 12,61 | 12,64 | 12,65 | 1.574 | 32.018.850 |
| 8/7/2026 | 13,39 | 12,60 | -5,55% | 12,53 | 13,40 | 12,81 | 12,58 | 12,60 | 2.419 | 33.527.672 |
| 7/7/2026 | 13,86 | 13,34 | -3,26% | 13,34 | 13,97 | 13,56 | 13,34 | 13,40 | 1.378 | 18.610.043 |
| 6/7/2026 | 14,27 | 13,79 | -2,68% | 13,79 | 14,28 | 13,98 | 13,79 | 13,85 | 1.043 | 18.966.623 |
| 3/7/2026 | 13,95 | 14,17 | +1,21% | 13,92 | 14,42 | 14,24 | 14,17 | 14,35 | 1.055 | 21.071.842 |
| 2/7/2026 | 13,95 | 14,00 | +1,30% | 13,80 | 14,15 | 13,98 | 13,90 | 14,00 | 824 | 15.168.500 |
| 1/7/2026 | 13,90 | 13,82 | -0,65% | 13,65 | 13,96 | 13,81 | 13,82 | 13,95 | 2.021 | 42.818.234 |
| 30/6/2026 | 14,02 | 13,91 | -1,00% | 13,68 | 14,17 | 13,89 | 13,90 | 13,91 | 1.000 | 18.927.430 |
| 29/6/2026 | 14,19 | 14,05 | -1,13% | 13,99 | 14,26 | 14,11 | 14,05 | 14,09 | 553 | 11.531.715 |
| 26/6/2026 | 13,88 | 14,21 | +3,50% | 13,75 | 14,30 | 14,09 | 14,15 | 14,22 | 934 | 19.519.189 |
| 25/6/2026 | 13,95 | 13,73 | -0,65% | 13,70 | 14,17 | 13,85 | 13,73 | 13,85 | 879 | 19.092.378 |
| 24/6/2026 | 13,66 | 13,82 | +1,02% | 13,59 | 14,02 | 13,91 | 13,82 | 13,95 | 1.185 | 28.352.477 |
| 23/6/2026 | 13,58 | 13,68 | +0,15% | 13,47 | 13,90 | 13,75 | 13,68 | 13,82 | 817 | 15.108.385 |
| 22/6/2026 | 13,59 | 13,66 | +0,44% | 13,45 | 13,86 | 13,74 | 13,66 | 13,81 | 849 | 16.391.874 |
| 19/6/2026 | 13,43 | 13,60 | +1,19% | 13,20 | 13,74 | 13,54 | 13,41 | 13,60 | 707 | 14.180.406 |
| 18/6/2026 | 13,23 | 13,44 | +2,05% | 13,20 | 13,70 | 13,42 | 13,30 | 13,44 | 952 | 18.621.216 |
| 17/6/2026 | 13,40 | 13,17 | -1,86% | 13,04 | 13,65 | 13,42 | 13,09 | 13,21 | 1.159 | 23.411.310 |
| 16/6/2026 | 13,54 | 13,42 | -0,96% | 13,27 | 13,60 | 13,43 | 13,42 | 13,44 | 1.698 | 38.186.168 |
| 15/6/2026 | 13,59 | 13,55 | +0,89% | 13,37 | 14,05 | 13,67 | 13,37 | 13,55 | 1.468 | 31.787.959 |
| 12/6/2026 | 13,42 | 13,43 | -1,76% | 13,27 | 13,95 | 13,64 | 13,43 | 13,44 | 1.300 | 23.477.415 |
| 11/6/2026 | 12,82 | 13,67 | +7,89% | 12,76 | 13,67 | 13,14 | 13,53 | 13,67 | 1.549 | 24.950.943 |
| 10/6/2026 | 12,67 | 12,67 | -0,94% | 12,51 | 12,80 | 12,63 | 12,67 | 12,75 | 1.113 | 20.801.944 |
| 9/6/2026 | 12,79 | 12,79 | +4,49% | 12,59 | 13,00 | 12,79 | 12,71 | 12,79 | 1.553 | 24.317.134 |
| 8/6/2026 | 12,30 | 12,24 | -0,49% | 12,18 | 12,40 | 12,26 | 12,24 | 12,31 | 1.469 | 20.014.780 |
| 5/6/2026 | 12,55 | 12,30 | -1,13% | 12,26 | 12,69 | 12,43 | 12,30 | 12,38 | 1.587 | 37.084.134 |
| 3/6/2026 | 13,35 | 12,44 | -7,44% | 12,38 | 13,35 | 12,64 | 12,44 | 12,49 | 2.131 | 32.600.213 |
| 2/6/2026 | 13,36 | 13,44 | +1,66% | 13,23 | 13,61 | 13,45 | 13,39 | 13,44 | 926 | 20.068.842 |
| 1/6/2026 | 13,48 | 13,22 | -1,27% | 13,13 | 13,49 | 13,30 | 13,22 | 13,34 | 1.873 | 21.285.626 |
| 29/5/2026 | 13,51 | 13,39 | -0,15% | 13,21 | 13,59 | 13,37 | 13,39 | 13,44 | 913 | 14.846.503 |
| 28/5/2026 | 13,32 | 13,41 | -0,22% | 13,14 | 13,67 | 13,43 | 13,31 | 13,41 | 602 | 12.990.282 |
| 27/5/2026 | 13,55 | 13,44 | +0,52% | 13,28 | 13,73 | 13,45 | 13,40 | 13,44 | 721 | 15.304.012 |
| 26/5/2026 | 13,52 | 13,37 | -0,74% | 13,30 | 13,58 | 13,41 | 13,35 | 13,37 | 844 | 12.945.997 |
| 25/5/2026 | 12,97 | 13,47 | +4,91% | 12,97 | 13,60 | 13,31 | 13,47 | 13,56 | 843 | 16.139.822 |
| 22/5/2026 | 13,23 | 12,84 | -2,51% | 12,70 | 13,23 | 12,89 | 12,74 | 12,84 | 872 | 14.828.571 |
| 21/5/2026 | 13,11 | 13,17 | -0,98% | 13,02 | 13,38 | 13,17 | 13,14 | 13,17 | 907 | 22.487.281 |
| 20/5/2026 | 12,50 | 13,30 | +6,57% | 12,46 | 13,47 | 13,11 | 13,28 | 13,30 | 1.113 | 22.079.852 |
| 19/5/2026 | 12,58 | 12,48 | -1,11% | 12,25 | 12,68 | 12,50 | 12,47 | 12,53 | 1.605 | 30.378.136 |
| 18/5/2026 | 13,02 | 12,62 | -4,03% | 12,58 | 13,09 | 12,73 | 12,62 | 12,75 | 1.506 | 24.444.304 |
| 15/5/2026 | 13,39 | 13,15 | -3,52% | 12,93 | 13,46 | 13,08 | 13,06 | 13,15 | 954 | 21.325.899 |
| 14/5/2026 | 13,13 | 13,63 | +3,65% | 13,13 | 13,63 | 13,50 | 13,48 | 13,64 | 1.331 | 47.939.104 |
| 13/5/2026 | 13,30 | 13,15 | -2,59% | 12,87 | 13,63 | 13,18 | 13,14 | 13,15 | 1.195 | 37.078.933 |
| 12/5/2026 | 12,99 | 13,50 | +4,41% | 12,85 | 13,50 | 13,16 | 13,38 | 13,50 | 1.111 | 26.936.714 |
| 11/5/2026 | 13,21 | 12,93 | -2,12% | 12,75 | 13,31 | 12,97 | 12,88 | 12,93 | 1.237 | 21.719.624 |
| 8/5/2026 | 13,26 | 13,21 | -0,30% | 13,21 | 13,56 | 13,39 | 13,20 | 13,21 | 657 | 15.131.845 |
| 7/5/2026 | 13,61 | 13,25 | -2,14% | 13,06 | 13,61 | 13,26 | 13,12 | 13,25 | 904 | 17.810.700 |
| 6/5/2026 | 13,16 | 13,54 | +3,52% | 13,16 | 13,57 | 13,42 | 13,48 | 13,54 | 951 | 23.013.175 |
| 5/5/2026 | 12,77 | 13,08 | +2,67% | 12,70 | 13,15 | 12,95 | 13,01 | 13,08 | 975 | 25.395.583 |
| 4/5/2026 | 12,86 | 12,74 | -1,16% | 12,53 | 13,00 | 12,71 | 12,74 | 12,81 | 2.351 | 35.825.892 |
| 30/4/2026 | 12,96 | 12,89 | +1,42% | 12,70 | 13,00 | 12,85 | 12,89 | 12,91 | 1.081 | 20.841.309 |
| 29/4/2026 | 13,00 | 12,71 | -2,61% | 12,69 | 13,03 | 12,82 | 12,71 | 12,83 | 1.392 | 25.183.443 |
| 28/4/2026 | 13,09 | 13,05 | -0,91% | 12,75 | 13,13 | 12,94 | 13,05 | 13,06 | 1.326 | 24.823.643 |
| 27/4/2026 | 13,86 | 13,17 | -4,15% | 12,86 | 13,86 | 13,15 | 13,11 | 13,17 | 2.117 | 37.358.865 |
| 24/4/2026 | 13,95 | 13,74 | -0,65% | 13,61 | 13,96 | 13,75 | 13,74 | 13,79 | 1.081 | 21.788.639 |
| 23/4/2026 | 14,58 | 13,83 | -4,02% | 13,81 | 14,58 | 14,10 | 13,83 | 14,02 | 1.168 | 25.545.480 |
| 22/4/2026 | 14,92 | 14,41 | -2,44% | 14,41 | 14,92 | 14,57 | 14,41 | 14,57 | 1.301 | 24.380.579 |
| 20/4/2026 | 14,89 | 14,77 | -0,27% | 14,77 | 15,02 | 14,86 | 14,77 | 14,87 | 1.892 | 22.416.805 |
| 17/4/2026 | 14,49 | 14,81 | +3,28% | 14,40 | 15,10 | 14,88 | 14,81 | 14,89 | 1.257 | 29.909.458 |
| 16/4/2026 | 14,53 | 14,34 | -0,42% | 14,10 | 14,53 | 14,26 | 14,20 | 14,34 | 732 | 19.057.934 |
| 15/4/2026 | 14,77 | 14,40 | -2,37% | 14,28 | 14,80 | 14,47 | 14,34 | 14,40 | 1.177 | 23.193.103 |
| 14/4/2026 | 14,35 | 14,75 | +2,50% | 14,34 | 14,84 | 14,64 | 14,61 | 14,75 | 1.163 | 27.943.618 |
| 13/4/2026 | 14,33 | 14,39 | +0,21% | 14,05 | 14,42 | 14,25 | 14,30 | 14,39 | 1.757 | 25.475.580 |
| 10/4/2026 | 14,30 | 14,36 | +0,49% | 13,97 | 14,61 | 14,30 | 14,26 | 14,36 | 1.299 | 27.365.695 |
| 9/4/2026 | 13,78 | 14,29 | +2,81% | 13,74 | 14,37 | 14,07 | 14,22 | 14,29 | 1.310 | 24.416.860 |
| 8/4/2026 | 13,30 | 13,90 | +7,50% | 13,15 | 14,13 | 13,91 | 13,88 | 13,90 | 2.202 | 37.792.789 |
| 7/4/2026 | 13,35 | 12,93 | -2,93% | 12,71 | 13,35 | 12,99 | 12,89 | 12,93 | 2.114 | 34.242.409 |
| 6/4/2026 | 13,51 | 13,32 | -0,60% | 13,13 | 13,58 | 13,33 | 13,32 | 13,37 | 1.494 | 28.915.029 |
| 2/4/2026 | 13,46 | 13,40 | -1,62% | 12,96 | 13,50 | 13,20 | 13,27 | 13,40 | 1.624 | 32.588.505 |
| 1/4/2026 | 13,34 | 13,62 | +3,57% | 13,30 | 13,71 | 13,56 | 13,53 | 13,62 | 1.543 | 29.922.599 |
| 31/3/2026 | 13,07 | 13,15 | +1,47% | 12,75 | 13,33 | 13,06 | 13,15 | 13,22 | 1.561 | 27.417.268 |
| 30/3/2026 | 13,18 | 12,96 | +0,15% | 12,75 | 13,29 | 12,90 | 12,86 | 12,96 | 1.643 | 30.249.909 |
| 27/3/2026 | 13,39 | 12,94 | -3,14% | 12,84 | 13,40 | 13,05 | 12,94 | 13,00 | 2.153 | 35.636.572 |
| 26/3/2026 | 14,09 | 13,36 | -5,45% | 13,26 | 14,12 | 13,47 | 13,36 | 13,42 | 2.515 | 49.138.641 |
| 25/3/2026 | 14,13 | 14,13 | +0,78% | 14,06 | 14,46 | 14,24 | 14,10 | 14,15 | 1.215 | 24.275.334 |
| 24/3/2026 | 14,00 | 14,02 | -0,64% | 13,73 | 14,05 | 13,85 | 13,95 | 14,02 | 1.484 | 22.563.802 |
| 23/3/2026 | 13,51 | 14,11 | +5,85% | 13,50 | 14,25 | 14,06 | 14,11 | 14,12 | 1.205 | 22.121.741 |
| 20/3/2026 | 13,81 | 13,33 | -3,55% | 13,31 | 13,89 | 13,52 | 13,33 | 13,34 | 1.890 | 28.254.519 |
| 19/3/2026 | 13,80 | 13,82 | -1,57% | 13,42 | 14,01 | 13,67 | 13,82 | 13,86 | 1.333 | 27.927.128 |
| 18/3/2026 | 13,92 | 14,04 | +1,01% | 13,77 | 14,23 | 14,03 | 14,01 | 14,04 | 958 | 21.367.001 |
| 17/3/2026 | 14,01 | 13,90 | -1,28% | 13,86 | 14,34 | 14,07 | 13,89 | 13,90 | 1.456 | 24.665.090 |
| 16/3/2026 | 13,69 | 14,08 | +3,07% | 13,60 | 14,09 | 13,87 | 14,05 | 14,08 | 1.423 | 24.982.043 |
| 13/3/2026 | 13,98 | 13,66 | -1,30% | 13,47 | 14,20 | 13,72 | 13,56 | 13,66 | 2.034 | 37.547.809 |
| 12/3/2026 | 14,70 | 13,84 | -6,49% | 13,84 | 14,71 | 14,21 | 13,84 | 13,87 | 2.115 | 37.821.723 |
| 11/3/2026 | 14,53 | 14,80 | +1,79% | 14,33 | 14,89 | 14,67 | 14,72 | 14,81 | 1.478 | 30.334.443 |
| 10/3/2026 | 15,27 | 14,54 | -4,22% | 14,21 | 15,40 | 14,69 | 14,53 | 14,64 | 3.470 | 56.514.837 |
| 9/3/2026 | 14,96 | 15,18 | +1,88% | 14,72 | 15,33 | 14,94 | 15,12 | 15,32 | 1.776 | 35.414.259 |
| 6/3/2026 | 14,74 | 14,90 | -0,07% | 14,54 | 15,03 | 14,84 | 15,00 | 15,02 | 1.722 | 32.896.244 |
| 5/3/2026 | 15,54 | 14,91 | -3,68% | 14,74 | 15,70 | 15,06 | 14,85 | 14,95 | 1.551 | 31.775.551 |
| 4/3/2026 | 15,38 | 15,48 | +1,71% | 15,37 | 16,14 | 15,63 | 15,41 | 15,51 | 1.944 | 39.280.348 |
| 3/3/2026 | 15,79 | 15,22 | -5,23% | 14,83 | 15,79 | 15,14 | 15,11 | 15,28 | 2.415 | 46.933.558 |
| 2/3/2026 | 16,06 | 16,06 | -1,95% | 15,40 | 16,18 | 15,97 | 16,05 | 16,11 | 2.067 | 40.758.657 |
| 27/2/2026 | 16,59 | 16,38 | -0,61% | 16,07 | 16,59 | 16,32 | 16,30 | 16,44 | 1.367 | 23.457.662 |
| 26/2/2026 | 16,15 | 16,48 | +1,54% | 16,13 | 16,58 | 16,34 | 16,45 | 16,50 | 1.085 | 23.402.886 |
| 25/2/2026 | 16,50 | 16,23 | -1,76% | 15,99 | 16,67 | 16,24 | 16,17 | 16,25 | 1.916 | 37.492.020 |
| 24/2/2026 | 16,63 | 16,52 | -0,18% | 16,50 | 16,87 | 16,65 | 16,50 | 16,62 | 1.814 | 34.177.439 |
| 23/2/2026 | 16,88 | 16,55 | -2,24% | 16,44 | 16,88 | 16,60 | 16,54 | 16,57 | 1.450 | 29.859.005 |
| 20/2/2026 | 16,72 | 16,93 | +1,26% | 16,48 | 16,94 | 16,73 | 16,75 | 16,94 | 1.095 | 26.503.479 |
| 19/2/2026 | 16,59 | 16,72 | +2,20% | 16,36 | 16,84 | 16,70 | 16,69 | 16,80 | 1.740 | 30.569.658 |
| 18/2/2026 | 16,19 | 16,36 | +0,74% | 16,09 | 16,68 | 16,45 | 16,35 | 16,43 | 1.099 | 27.074.418 |
| 13/2/2026 | 15,78 | 16,24 | +2,07% | 15,55 | 16,28 | 16,00 | 16,15 | 16,24 | 1.306 | 32.037.003 |
| 11/2/2026 | 15,97 | 15,91 | +0,95% | 15,53 | 15,99 | 15,74 | 15,86 | 15,91 | 2.045 | 39.750.823 |
| 10/2/2026 | 15,81 | 15,76 | -0,51% | 15,66 | 15,99 | 15,85 | 15,76 | 15,90 | 1.437 | 30.586.389 |
| 9/2/2026 | 15,86 | 15,84 | +0,89% | 15,43 | 15,95 | 15,64 | 15,60 | 15,84 | 2.505 | 46.190.099 |
| 6/2/2026 | 14,80 | 15,70 | +5,72% | 14,68 | 15,90 | 15,29 | 15,70 | 15,78 | 2.216 | 47.321.213 |
| 5/2/2026 | 14,49 | 14,85 | +2,63% | 14,45 | 15,02 | 14,84 | 14,81 | 14,85 | 1.398 | 31.588.262 |
| 4/2/2026 | 14,81 | 14,47 | -4,05% | 14,15 | 15,00 | 14,57 | 14,32 | 14,47 | 2.227 | 40.049.886 |
| 3/2/2026 | 15,00 | 15,08 | +1,00% | 14,75 | 15,43 | 15,07 | 14,97 | 15,08 | 2.719 | 50.789.030 |
| 2/2/2026 | 13,95 | 14,93 | +6,34% | 13,95 | 14,93 | 14,61 | 14,84 | 14,93 | 3.173 | 54.167.022 |
| 30/1/2026 | 13,90 | 14,04 | +0,36% | 13,82 | 14,04 | 13,94 | 13,95 | 14,04 | 1.510 | 26.798.846 |
| 29/1/2026 | 14,27 | 13,99 | -2,03% | 13,71 | 14,35 | 14,02 | 13,96 | 13,99 | 1.716 | 33.399.408 |
| 28/1/2026 | 14,08 | 14,28 | +1,71% | 13,95 | 14,28 | 14,07 | 14,12 | 14,28 | 1.552 | 32.507.987 |
| 27/1/2026 | 13,67 | 14,04 | +2,63% | 13,67 | 14,05 | 13,92 | 13,86 | 14,04 | 1.883 | 32.188.021 |
| 26/1/2026 | 13,79 | 13,68 | -1,58% | 13,41 | 13,89 | 13,60 | 13,68 | 13,71 | 1.984 | 37.983.076 |
| 23/1/2026 | 13,81 | 13,90 | +1,39% | 13,62 | 13,98 | 13,80 | 13,84 | 13,90 | 1.357 | 29.975.237 |
| 22/1/2026 | 13,49 | 13,71 | +1,56% | 13,42 | 13,97 | 13,73 | 13,65 | 13,71 | 1.580 | 26.921.937 |
| 21/1/2026 | 13,12 | 13,50 | +3,61% | 13,12 | 13,59 | 13,37 | 13,45 | 13,52 | 1.590 | 26.332.623 |
| 20/1/2026 | 13,07 | 13,03 | +0,23% | 12,88 | 13,19 | 13,04 | 13,03 | 13,08 | 1.544 | 20.817.338 |
| 19/1/2026 | 12,80 | 13,00 | +2,44% | 12,71 | 13,16 | 12,98 | 13,00 | 13,10 | 1.899 | 32.407.098 |
| 16/1/2026 | 13,65 | 12,69 | -6,55% | 12,54 | 13,68 | 12,82 | 12,69 | 12,81 | 4.040 | 73.765.895 |
| 15/1/2026 | 13,41 | 13,58 | +0,52% | 13,41 | 13,65 | 13,54 | 13,53 | 13,58 | 1.523 | 29.891.164 |
| 14/1/2026 | 13,41 | 13,51 | +0,82% | 13,20 | 13,56 | 13,37 | 13,47 | 13,51 | 1.846 | 46.613.547 |
| 13/1/2026 | 13,58 | 13,40 | -0,96% | 13,17 | 13,77 | 13,34 | 13,37 | 13,40 | 2.558 | 59.357.760 |
| 12/1/2026 | 13,99 | 13,53 | -3,29% | 13,50 | 13,99 | 13,62 | 13,53 | 13,67 | 2.620 | 70.835.775 |
| 9/1/2026 | 13,80 | 13,99 | +1,16% | 13,73 | 14,30 | 14,06 | 13,89 | 13,99 | 1.780 | 76.509.654 |
| 8/1/2026 | 13,71 | 13,83 | +0,95% | 13,65 | 13,89 | 13,80 | 13,77 | 13,83 | 3.020 | 125.569.709 |
| 7/1/2026 | 14,16 | 13,70 | -3,32% | 13,56 | 14,17 | 13,73 | 13,70 | 13,75 | 1.913 | 35.666.791 |
| 6/1/2026 | 14,39 | 14,17 | -1,53% | 14,05 | 14,77 | 14,36 | 14,07 | 14,17 | 2.196 | 36.096.987 |
| 5/1/2026 | 13,63 | 14,39 | +5,50% | 13,54 | 14,40 | 14,02 | 14,38 | 14,39 | 2.383 | 36.877.575 |
| 2/1/2026 | 14,16 | 13,64 | -3,81% | 13,54 | 14,25 | 13,75 | 13,64 | 13,79 | 2.306 | 36.458.718 |
| 30/12/2025 | 13,87 | 14,18 | +2,68% | 13,86 | 14,27 | 14,14 | 14,11 | 14,18 | 1.065 | 19.738.462 |
| 29/12/2025 | 14,15 | 13,81 | -1,57% | 13,69 | 14,16 | 13,83 | 13,80 | 13,81 | 1.316 | 23.734.822 |
| 26/12/2025 | 14,15 | 14,03 | 0,00% | 13,78 | 14,16 | 13,95 | 14,01 | 14,03 | 1.151 | 27.157.897 |
| 23/12/2025 | 13,55 | 14,03 | +5,49% | 13,46 | 14,03 | 13,74 | 13,99 | 14,03 | 1.860 | 33.913.323 |
| 22/12/2025 | 13,95 | 13,30 | -4,04% | 13,27 | 13,95 | 13,44 | 13,30 | 13,40 | 1.800 | 33.204.880 |
| 19/12/2025 | 13,99 | 13,86 | -0,29% | 13,74 | 14,18 | 13,92 | 13,82 | 13,86 | 1.639 | 29.931.630 |
| 18/12/2025 | 14,38 | 13,90 | -3,81% | 13,83 | 14,39 | 14,00 | 13,84 | 13,90 | 2.368 | 34.882.169 |
| 17/12/2025 | 15,09 | 14,45 | -12,95% | 14,10 | 15,10 | 14,35 | 14,34 | 14,45 | 2.161 | 41.661.536 |
| 16/12/2025 | 17,59 | 16,60 | -5,63% | 16,60 | 17,59 | 16,91 | 16,60 | 16,70 | 2.997 | 63.194.937 |
| 15/12/2025 | 17,85 | 17,59 | -0,45% | 17,51 | 18,11 | 17,68 | 17,58 | 17,59 | 1.831 | 46.969.988 |
| 12/12/2025 | 17,60 | 17,67 | +1,79% | 17,10 | 17,77 | 17,51 | 17,52 | 17,67 | 1.339 | 31.279.210 |
| 11/12/2025 | 17,96 | 17,36 | +0,64% | 17,36 | 18,21 | 17,60 | 17,36 | 17,57 | 2.125 | 57.895.073 |
| 10/12/2025 | 17,24 | 17,25 | -0,29% | 17,10 | 17,54 | 17,39 | 17,25 | 17,44 | 1.061 | 23.197.721 |
| 9/12/2025 | 17,21 | 17,30 | +0,87% | 16,61 | 17,35 | 16,97 | 17,25 | 17,30 | 1.413 | 34.865.962 |
| 8/12/2025 | 17,50 | 17,15 | +0,41% | 16,97 | 17,69 | 17,26 | 17,15 | 17,34 | 1.265 | 24.419.032 |
| 5/12/2025 | 18,69 | 17,08 | -8,57% | 17,05 | 19,04 | 17,93 | 17,08 | 17,24 | 2.272 | 49.967.456 |
| 4/12/2025 | 18,12 | 18,68 | +3,03% | 18,01 | 18,68 | 18,47 | 18,51 | 18,68 | 981 | 20.072.787 |
| 3/12/2025 | 18,77 | 18,13 | -3,26% | 18,00 | 18,77 | 18,25 | 18,01 | 18,13 | 1.459 | 28.708.598 |
| 2/12/2025 | 18,42 | 18,74 | +2,18% | 18,36 | 18,74 | 18,59 | 18,54 | 18,74 | 1.499 | 22.055.727 |
| 1/12/2025 | 18,61 | 18,34 | -1,29% | 18,11 | 18,70 | 18,32 | 18,34 | 18,47 | 2.541 | 37.978.253 |
| 28/11/2025 | 18,34 | 18,58 | +0,87% | 18,27 | 18,64 | 18,46 | 18,45 | 18,58 | 2.906 | 21.925.267 |
| 27/11/2025 | 18,53 | 18,42 | +0,11% | 18,28 | 18,53 | 18,38 | 18,35 | 18,42 | 635 | 14.036.652 |
| 26/11/2025 | 18,32 | 18,40 | +1,21% | 18,29 | 18,56 | 18,39 | 18,36 | 18,40 | 807 | 18.606.698 |
| 25/11/2025 | 18,38 | 18,18 | -1,41% | 18,18 | 18,59 | 18,41 | 18,18 | 18,38 | 1.205 | 20.312.259 |
| 24/11/2025 | 18,27 | 18,44 | +0,33% | 18,15 | 18,59 | 18,41 | 18,44 | 18,45 | 840 | 18.663.175 |
| 21/11/2025 | 18,40 | 18,38 | -0,22% | 17,92 | 18,43 | 18,16 | 18,20 | 18,38 | 884 | 23.594.007 |
| 19/11/2025 | 18,61 | 18,42 | -1,29% | 18,41 | 18,66 | 18,47 | 18,42 | 18,57 | 935 | 19.054.095 |
| 18/11/2025 | 18,50 | 18,66 | +0,92% | 18,25 | 18,68 | 18,57 | 18,46 | 18,66 | 771 | 18.724.259 |
| 17/11/2025 | 18,65 | 18,49 | -0,70% | 18,34 | 18,74 | 18,51 | 18,42 | 18,49 | 1.142 | 23.262.279 |
| 14/11/2025 | 18,20 | 18,62 | +2,25% | 17,97 | 18,80 | 18,47 | 18,59 | 18,62 | 2.704 | 28.046.462 |
| 13/11/2025 | 17,96 | 18,21 | +1,05% | 17,20 | 18,21 | 17,93 | 17,84 | 18,21 | 1.480 | 24.305.357 |
| 12/11/2025 | 17,70 | 18,02 | +2,04% | 17,67 | 18,02 | 17,86 | 18,00 | 18,02 | 1.007 | 20.709.450 |
| 11/11/2025 | 17,55 | 17,66 | +1,49% | 17,45 | 18,02 | 17,80 | 17,66 | 17,89 | 982 | 23.295.665 |
| 10/11/2025 | 17,47 | 17,40 | -0,57% | 17,38 | 17,61 | 17,46 | 17,40 | 17,49 | 727 | 19.164.921 |
| 7/11/2025 | 17,25 | 17,50 | +1,98% | 17,15 | 17,50 | 17,28 | 17,36 | 17,50 | 1.705 | 20.081.943 |
| 6/11/2025 | 17,13 | 17,16 | -0,29% | 16,96 | 17,23 | 17,11 | 17,16 | 17,23 | 1.159 | 20.529.024 |
| 5/11/2025 | 17,13 | 17,21 | +0,58% | 16,96 | 17,38 | 17,20 | 17,07 | 17,21 | 1.089 | 24.551.718 |
| 4/11/2025 | 16,90 | 17,11 | +1,78% | 16,73 | 17,11 | 16,91 | 17,07 | 17,11 | 1.219 | 21.011.970 |
| 3/11/2025 | 17,01 | 16,81 | -1,70% | 16,80 | 17,19 | 16,98 | 16,81 | 16,94 | 1.912 | 27.664.297 |
| 31/10/2025 | 16,65 | 17,10 | +2,58% | 16,64 | 17,11 | 16,89 | 17,05 | 17,10 | 2.076 | 21.285.340 |
| 30/10/2025 | 16,44 | 16,67 | +1,03% | 16,32 | 16,69 | 16,55 | 16,51 | 16,67 | 837 | 15.862.675 |
| 29/10/2025 | 16,12 | 16,50 | +2,36% | 16,11 | 16,54 | 16,37 | 16,38 | 16,50 | 1.010 | 20.102.490 |
| 28/10/2025 | 16,08 | 16,12 | -0,92% | 15,90 | 16,22 | 16,06 | 15,94 | 16,12 | 1.104 | 16.092.606 |
| 27/10/2025 | 16,17 | 16,27 | +1,56% | 16,01 | 16,43 | 16,15 | 16,21 | 16,27 | 1.138 | 17.658.835 |
| 24/10/2025 | 16,10 | 16,02 | -0,50% | 15,89 | 16,20 | 16,06 | 16,02 | 16,09 | 2.047 | 19.128.635 |
| 23/10/2025 | 15,78 | 16,10 | +2,88% | 15,78 | 16,13 | 15,97 | 16,01 | 16,10 | 809 | 17.330.908 |
| 22/10/2025 | 15,72 | 15,65 | -0,82% | 15,58 | 15,80 | 15,67 | 15,65 | 15,78 | 752 | 13.625.789 |
| 21/10/2025 | 15,57 | 15,78 | +1,48% | 15,23 | 15,78 | 15,57 | 15,57 | 15,78 | 1.141 | 20.271.739 |
| 20/10/2025 | 14,90 | 15,55 | +4,64% | 14,90 | 15,67 | 15,48 | 15,55 | 15,64 | 2.165 | 25.324.750 |
| 17/10/2025 | 14,86 | 14,86 | +0,34% | 14,66 | 15,02 | 14,92 | 14,86 | 14,94 | 974 | 18.714.227 |
| 16/10/2025 | 14,94 | 14,81 | -1,13% | 14,61 | 14,94 | 14,79 | 14,81 | 14,86 | 793 | 13.663.026 |
| 15/10/2025 | 14,69 | 14,98 | +2,32% | 14,39 | 14,98 | 14,80 | 14,77 | 14,98 | 1.103 | 16.754.554 |
| 14/10/2025 | 14,66 | 14,64 | +0,21% | 14,46 | 14,70 | 14,58 | 14,57 | 14,64 | 1.424 | 19.465.304 |
| 13/10/2025 | 14,70 | 14,61 | +0,55% | 14,56 | 14,99 | 14,74 | 14,60 | 14,61 | 1.314 | 22.110.706 |
| 10/10/2025 | 15,02 | 14,53 | -2,22% | 14,11 | 15,02 | 14,55 | 14,53 | 14,65 | 2.211 | 40.737.409 |
| 9/10/2025 | 15,23 | 14,86 | -2,69% | 14,65 | 15,30 | 14,86 | 14,84 | 14,86 | 1.632 | 27.266.048 |
| 8/10/2025 | 15,17 | 15,27 | +0,46% | 15,05 | 15,38 | 15,25 | 15,27 | 15,34 | 968 | 17.709.222 |
| 7/10/2025 | 15,76 | 15,20 | -3,55% | 14,80 | 15,76 | 15,06 | 15,08 | 15,20 | 1.760 | 34.753.348 |
| 6/10/2025 | 16,02 | 15,76 | -1,44% | 15,62 | 16,09 | 15,84 | 15,73 | 15,76 | 1.254 | 21.473.846 |
| 3/10/2025 | 15,97 | 15,99 | +1,01% | 15,69 | 16,00 | 15,86 | 15,87 | 15,99 | 932 | 18.885.304 |
| 2/10/2025 | 16,20 | 15,83 | -1,98% | 15,75 | 16,34 | 15,96 | 15,82 | 15,83 | 1.400 | 32.708.906 |
| 1/10/2025 | 16,17 | 16,15 | 0,00% | 16,05 | 16,46 | 16,24 | 16,15 | 16,17 | 2.415 | 26.082.457 |
| 30/9/2025 | 16,12 | 16,15 | +1,00% | 16,11 | 16,45 | 16,21 | 16,15 | 16,19 | 1.167 | 23.245.515 |
| 29/9/2025 | 15,82 | 15,99 | +1,33% | 15,77 | 16,14 | 15,92 | 15,99 | 16,08 | 1.062 | 22.847.486 |
| 26/9/2025 | 15,54 | 15,78 | +1,02% | 15,54 | 15,89 | 15,74 | 15,75 | 15,78 | 743 | 17.458.794 |
| 25/9/2025 | 15,78 | 15,62 | -0,45% | 15,44 | 15,78 | 15,57 | 15,51 | 15,62 | 772 | 15.424.594 |
| 24/9/2025 | 15,71 | 15,69 | -0,19% | 15,60 | 15,85 | 15,70 | 15,62 | 15,69 | 976 | 15.447.278 |
| 23/9/2025 | 15,57 | 15,72 | +1,35% | 15,47 | 15,96 | 15,74 | 15,72 | 15,80 | 1.439 | 24.649.387 |
| 22/9/2025 | 15,55 | 15,51 | 0,00% | 15,15 | 15,58 | 15,36 | 15,47 | 15,51 | 1.136 | 19.795.832 |
| 19/9/2025 | 15,29 | 15,51 | +1,70% | 15,29 | 15,62 | 15,45 | 15,51 | 15,60 | 848 | 20.051.094 |
| 18/9/2025 | 15,44 | 15,25 | -0,97% | 15,22 | 15,44 | 15,30 | 15,25 | 15,37 | 1.013 | 19.733.750 |
| 17/9/2025 | 15,40 | 15,40 | +1,12% | 15,20 | 15,52 | 15,35 | 15,36 | 15,40 | 1.502 | 25.766.715 |
| 16/9/2025 | 15,23 | 15,23 | -0,33% | 15,11 | 15,49 | 15,24 | 15,17 | 15,23 | 1.291 | 22.798.052 |
| 15/9/2025 | 15,55 | 15,28 | -1,86% | 15,18 | 15,62 | 15,41 | 15,24 | 15,28 | 1.270 | 22.410.496 |
| 12/9/2025 | 15,20 | 15,57 | +3,18% | 15,03 | 15,57 | 15,37 | 15,50 | 15,57 | 1.203 | 20.953.418 |
| 11/9/2025 | 15,21 | 15,09 | +0,27% | 15,09 | 15,45 | 15,26 | 15,09 | 15,25 | 755 | 18.452.844 |
| 10/9/2025 | 15,36 | 15,05 | -1,95% | 15,05 | 15,52 | 15,24 | 15,05 | 15,16 | 1.224 | 21.907.942 |
| 9/9/2025 | 15,83 | 15,35 | -2,23% | 15,11 | 15,83 | 15,36 | 15,35 | 15,38 | 1.839 | 31.575.938 |
| 8/9/2025 | 15,94 | 15,70 | -0,95% | 15,66 | 16,00 | 15,78 | 15,70 | 15,78 | 1.162 | 27.445.916 |
| 5/9/2025 | 15,85 | 15,85 | +1,80% | 15,55 | 16,25 | 15,85 | 15,85 | 15,88 | 888 | 23.674.981 |
| 4/9/2025 | 15,35 | 15,57 | +1,43% | 15,26 | 15,69 | 15,49 | 15,57 | 15,60 | 1.132 | 20.254.360 |
| 3/9/2025 | 15,37 | 15,35 | +0,33% | 15,20 | 15,44 | 15,28 | 15,25 | 15,35 | 1.048 | 18.635.611 |
| 2/9/2025 | 15,16 | 15,30 | +0,33% | 14,87 | 15,41 | 15,20 | 15,30 | 15,36 | 1.231 | 25.381.628 |
| 1/9/2025 | 15,42 | 15,25 | -2,24% | 14,95 | 15,47 | 15,16 | 15,20 | 15,25 | 3.817 | 39.451.816 |
| 29/8/2025 | 15,39 | 15,60 | +0,39% | 15,26 | 15,67 | 15,49 | 15,49 | 15,60 | 982 | 24.603.325 |
| 28/8/2025 | 15,25 | 15,54 | +1,97% | 15,25 | 15,60 | 15,45 | 15,40 | 15,54 | 1.244 | 24.430.788 |
| 27/8/2025 | 14,87 | 15,24 | +2,83% | 14,72 | 15,24 | 15,00 | 15,12 | 15,24 | 918 | 21.387.155 |
| 26/8/2025 | 14,71 | 14,82 | +0,34% | 14,60 | 14,86 | 14,75 | 14,80 | 14,82 | 1.027 | 18.126.564 |
| 25/8/2025 | 14,43 | 14,77 | +1,44% | 14,41 | 14,86 | 14,69 | 14,65 | 14,77 | 865 | 21.987.329 |
| 22/8/2025 | 13,96 | 14,56 | +5,05% | 13,83 | 14,62 | 14,29 | 14,52 | 14,56 | 1.104 | 27.276.805 |
| 21/8/2025 | 13,98 | 13,86 | -0,86% | 13,80 | 14,09 | 13,94 | 13,86 | 13,99 | 822 | 18.940.961 |
| 20/8/2025 | 13,95 | 13,98 | +0,87% | 13,65 | 14,00 | 13,86 | 13,94 | 13,98 | 739 | 16.279.827 |
| 19/8/2025 | 14,19 | 13,86 | -2,67% | 13,64 | 14,19 | 13,82 | 13,84 | 13,86 | 1.421 | 17.647.393 |
| 18/8/2025 | 14,23 | 14,24 | +0,42% | 14,08 | 14,31 | 14,18 | 14,15 | 14,24 | 1.005 | 15.884.948 |
| 15/8/2025 | 14,15 | 14,18 | -0,28% | 14,01 | 14,30 | 14,14 | 14,08 | 14,18 | 884 | 13.884.124 |
| 14/8/2025 | 14,10 | 14,22 | +2,30% | 13,86 | 14,27 | 14,10 | 14,03 | 14,22 | 685 | 15.199.631 |
| 13/8/2025 | 14,17 | 13,90 | -2,73% | 13,78 | 14,29 | 13,95 | 13,90 | 14,05 | 881 | 23.892.331 |
| 12/8/2025 | 13,74 | 14,29 | +4,84% | 13,74 | 14,39 | 14,09 | 14,21 | 14,29 | 1.624 | 32.291.279 |
| 11/8/2025 | 13,66 | 13,63 | -66,72% | 13,50 | 13,98 | 13,72 | 13,63 | 13,70 | 1.615 | 22.533.464 |
| 8/8/2025 | 41,70 | 40,95 | -1,35% | 40,94 | 42,45 | 41,67 | 40,95 | 41,24 | 840 | 53.437.626 |
| 7/8/2025 | 41,29 | 41,51 | +1,19% | 41,04 | 41,79 | 41,46 | 41,51 | 41,66 | 910 | 43.219.419 |
| 6/8/2025 | 39,32 | 41,02 | +4,27% | 39,18 | 41,24 | 40,71 | 41,02 | 41,15 | 1.023 | 42.824.987 |
| 5/8/2025 | 39,03 | 39,34 | +0,46% | 38,64 | 39,40 | 39,03 | 39,11 | 39,34 | 915 | 31.851.787 |
| 4/8/2025 | 39,40 | 39,16 | -0,51% | 38,48 | 40,16 | 39,15 | 38,90 | 39,16 | 1.006 | 43.782.487 |
| 1/8/2025 | 38,99 | 39,36 | +0,18% | 38,92 | 40,47 | 39,71 | 39,36 | 39,41 | 2.062 | 45.620.957 |
| 31/7/2025 | 39,61 | 39,29 | -0,63% | 37,99 | 39,61 | 38,69 | 38,89 | 39,29 | 1.210 | 38.760.682 |
| 30/7/2025 | 38,87 | 39,54 | +1,80% | 38,00 | 39,58 | 38,91 | 39,31 | 39,54 | 698 | 34.287.568 |
| 29/7/2025 | 37,63 | 38,84 | +2,40% | 37,52 | 38,94 | 38,28 | 38,45 | 38,84 | 853 | 39.613.559 |
| 28/7/2025 | 38,66 | 37,93 | -1,33% | 37,60 | 38,75 | 37,99 | 37,90 | 37,93 | 949 | 59.474.943 |
| 25/7/2025 | 38,18 | 38,44 | +0,84% | 38,18 | 38,64 | 38,39 | 38,30 | 38,44 | 2.182 | 37.229.350 |
| 24/7/2025 | 39,48 | 38,12 | -3,88% | 38,12 | 39,48 | 38,59 | 38,12 | 38,30 | 741 | 39.267.801 |
| 23/7/2025 | 39,30 | 39,66 | +1,25% | 39,03 | 39,82 | 39,49 | 39,50 | 39,66 | 589 | 36.972.280 |
| 22/7/2025 | 40,25 | 39,17 | -2,56% | 39,17 | 40,59 | 39,90 | 39,17 | 39,58 | 926 | 33.124.126 |
| 21/7/2025 | 40,21 | 40,20 | +0,15% | 40,11 | 40,79 | 40,41 | 40,20 | 40,21 | 696 | 33.722.724 |