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.
EALT3 - ACO ALTONA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,19 | 13,70 | -6,29% | 13,70 | 14,19 | 13,81 | 13,70 | 13,78 | 35 | 5.112.700 |
| 5/9/2025 | 14,62 | 14,62 | +6,33% | 14,62 | 14,62 | 14,62 | 13,75 | 14,48 | 1 | 146.200 |
| 4/9/2025 | 13,71 | 13,75 | -3,03% | 13,62 | 13,78 | 13,71 | 13,75 | 14,00 | 17 | 3.153.500 |
| 2/9/2025 | 14,75 | 14,18 | -1,73% | 13,52 | 15,18 | 14,21 | 13,66 | 14,54 | 14 | 2.559.400 |
| 1/9/2025 | 14,36 | 14,43 | -2,17% | 14,36 | 14,44 | 14,42 | 14,43 | 14,75 | 6 | 17.026.900 |
| 29/8/2025 | 14,74 | 14,75 | +1,79% | 14,74 | 14,75 | 14,74 | 14,35 | 14,75 | 2 | 294.900 |
| 28/8/2025 | 14,36 | 14,49 | -1,76% | 14,35 | 14,49 | 14,41 | 14,49 | 14,77 | 3 | 720.500 |
| 27/8/2025 | 14,39 | 14,75 | +2,79% | 14,39 | 14,79 | 14,70 | 14,00 | 14,76 | 6 | 2.206.400 |
| 25/8/2025 | 14,35 | 14,35 | -0,35% | 14,35 | 14,35 | 14,35 | 13,71 | 14,39 | 1 | 143.500 |
| 22/8/2025 | 14,40 | 14,40 | +5,11% | 14,35 | 14,40 | 14,39 | 13,71 | 14,38 | 4 | 2.015.500 |
| 20/8/2025 | 13,76 | 13,70 | -0,44% | 13,70 | 14,40 | 14,06 | 13,70 | 14,30 | 3 | 562.600 |
| 19/8/2025 | 13,30 | 13,76 | +4,16% | 13,10 | 13,76 | 13,31 | 13,01 | 14,20 | 10 | 1.863.400 |
| 18/8/2025 | 12,97 | 13,21 | -6,25% | 12,97 | 14,25 | 13,33 | 13,20 | 13,80 | 6 | 933.100 |
| 15/8/2025 | 14,10 | 14,09 | -2,42% | 13,95 | 14,10 | 14,03 | 13,50 | 14,00 | 8 | 1.263.200 |
| 14/8/2025 | 14,80 | 14,44 | -3,67% | 13,48 | 14,80 | 14,45 | 13,50 | 14,66 | 23 | 17.206.400 |
| 13/8/2025 | 15,00 | 14,99 | -0,07% | 14,99 | 15,00 | 14,99 | 14,80 | 15,19 | 3 | 599.800 |
| 12/8/2025 | 15,32 | 15,00 | -4,46% | 15,00 | 15,33 | 15,19 | 14,80 | 15,20 | 20 | 3.949.600 |
| 8/8/2025 | 15,89 | 15,70 | +4,67% | 15,70 | 15,89 | 15,77 | 15,00 | 15,70 | 9 | 4.101.000 |
| 7/8/2025 | 14,77 | 15,00 | +1,21% | 14,77 | 15,29 | 15,27 | 14,80 | 15,81 | 6 | 10.844.500 |
| 6/8/2025 | 15,18 | 14,82 | 0,00% | 14,82 | 15,18 | 14,90 | 14,77 | 15,19 | 4 | 894.000 |
| 5/8/2025 | 15,28 | 14,82 | -3,14% | 14,82 | 15,29 | 15,13 | 14,81 | 15,15 | 15 | 4.087.200 |
| 4/8/2025 | 15,04 | 15,30 | +3,73% | 15,04 | 15,30 | 15,17 | 14,77 | 15,30 | 2 | 303.400 |
| 1/8/2025 | 14,77 | 14,75 | -0,34% | 14,75 | 14,77 | 14,75 | 14,75 | 15,39 | 10 | 3.689.400 |
| 31/7/2025 | 14,80 | 14,80 | 0,00% | 14,80 | 14,80 | 14,80 | 14,79 | 15,39 | 1 | 148.000 |
| 30/7/2025 | 14,80 | 14,80 | -0,74% | 14,80 | 14,80 | 14,80 | 14,79 | 15,38 | 2 | 592.000 |
| 29/7/2025 | 14,93 | 14,91 | 0,00% | 14,91 | 14,93 | 14,92 | 14,78 | 15,39 | 3 | 447.600 |
| 28/7/2025 | 14,92 | 14,91 | 0,00% | 14,91 | 14,92 | 14,91 | 14,91 | 15,25 | 3 | 447.500 |
| 25/7/2025 | 15,39 | 14,91 | -3,12% | 14,91 | 15,39 | 15,36 | 14,92 | 15,39 | 6 | 3.073.200 |
| 24/7/2025 | 15,39 | 15,39 | +1,38% | 15,38 | 15,39 | 15,38 | 14,85 | 15,39 | 9 | 2.000.600 |
| 23/7/2025 | 15,18 | 15,18 | -0,07% | 15,18 | 15,19 | 15,18 | 15,18 | 15,39 | 4 | 607.300 |
| 22/7/2025 | 15,19 | 15,19 | 0,00% | 15,19 | 15,19 | 15,19 | 15,19 | 15,23 | 3 | 455.700 |
| 21/7/2025 | 14,75 | 15,19 | +2,98% | 14,75 | 15,19 | 15,04 | 14,78 | 15,23 | 11 | 1.955.800 |
| 18/7/2025 | 14,81 | 14,75 | -1,14% | 14,75 | 14,81 | 14,76 | 14,75 | 15,21 | 7 | 2.067.500 |
| 17/7/2025 | 14,92 | 14,92 | -3,05% | 14,92 | 14,92 | 14,92 | 14,80 | 14,92 | 2 | 298.400 |
| 15/7/2025 | 15,43 | 15,39 | +3,36% | 15,39 | 15,43 | 15,41 | 14,76 | 15,42 | 2 | 308.200 |
| 14/7/2025 | 14,81 | 14,89 | -4,31% | 14,75 | 14,89 | 14,79 | 14,84 | 15,17 | 5 | 3.106.000 |
| 11/7/2025 | 15,56 | 15,56 | +0,06% | 15,56 | 15,56 | 15,56 | 15,56 | 15,58 | 1 | 155.600 |
| 10/7/2025 | 14,76 | 15,55 | +3,32% | 14,75 | 15,55 | 15,01 | 14,80 | 15,75 | 7 | 1.501.000 |
| 9/7/2025 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 14,75 | 15,84 | 1 | 150.500 |
| 8/7/2025 | 15,05 | 15,05 | +2,03% | 15,00 | 15,05 | 15,04 | 14,80 | 15,35 | 3 | 752.000 |
| 7/7/2025 | 14,75 | 14,75 | -2,38% | 14,75 | 14,75 | 14,75 | 14,65 | 15,11 | 1 | 590.000 |
| 4/7/2025 | 15,12 | 15,11 | -0,07% | 15,11 | 15,12 | 15,11 | 14,91 | 15,12 | 2 | 302.300 |
| 3/7/2025 | 14,99 | 15,12 | +3,21% | 14,99 | 15,12 | 15,04 | 14,77 | 15,08 | 3 | 752.300 |
| 2/7/2025 | 14,92 | 14,65 | -1,74% | 14,63 | 14,92 | 14,73 | 14,64 | 15,00 | 3 | 442.000 |
| 1/7/2025 | 15,07 | 14,91 | -1,91% | 14,53 | 15,51 | 14,83 | 14,90 | 15,08 | 23 | 4.303.100 |
| 30/6/2025 | 15,17 | 15,20 | +0,66% | 15,15 | 15,20 | 15,17 | 15,20 | 15,86 | 3 | 455.200 |
| 27/6/2025 | 15,10 | 15,10 | -2,71% | 15,10 | 15,10 | 15,10 | 15,03 | 15,90 | 2 | 755.000 |
| 26/6/2025 | 15,52 | 15,52 | -2,02% | 15,52 | 15,52 | 15,52 | 15,03 | 15,52 | 1 | 155.200 |
| 25/6/2025 | 15,49 | 15,84 | +4,21% | 15,02 | 15,84 | 15,52 | 15,00 | 15,90 | 10 | 4.035.800 |
| 24/6/2025 | 15,20 | 15,20 | 0,00% | 15,20 | 15,20 | 15,20 | 14,83 | 15,50 | 1 | 4.408.000 |
| 23/6/2025 | 15,49 | 15,20 | +1,67% | 15,20 | 15,50 | 15,26 | 15,20 | 15,50 | 4 | 2.136.900 |
| 17/6/2025 | 14,95 | 14,95 | -0,40% | 14,95 | 14,95 | 14,95 | 15,00 | 15,19 | 1 | 149.500 |
| 13/6/2025 | 15,01 | 15,01 | +0,07% | 15,01 | 15,01 | 15,01 | 14,79 | 15,35 | 2 | 450.300 |
| 11/6/2025 | 15,02 | 15,00 | +1,42% | 15,00 | 15,02 | 15,01 | 15,01 | 15,49 | 3 | 901.000 |
| 9/6/2025 | 14,79 | 14,79 | -0,07% | 14,79 | 14,79 | 14,79 | 14,79 | 15,02 | 4 | 739.500 |
| 6/6/2025 | 14,80 | 14,80 | +0,27% | 14,80 | 14,80 | 14,80 | 14,80 | 15,02 | 1 | 296.000 |
| 5/6/2025 | 14,85 | 14,76 | +0,27% | 14,76 | 14,85 | 14,80 | 14,75 | 15,02 | 2 | 296.100 |
| 4/6/2025 | 14,69 | 14,72 | -2,00% | 14,69 | 14,85 | 14,72 | 14,72 | 15,02 | 3 | 883.600 |
| 3/6/2025 | 14,69 | 15,02 | +2,39% | 14,69 | 15,02 | 14,96 | 14,75 | 15,02 | 7 | 2.993.400 |
| 2/6/2025 | 15,01 | 14,67 | -2,33% | 14,67 | 15,01 | 14,78 | 14,66 | 15,01 | 16 | 6.356.800 |
| 30/5/2025 | 14,68 | 15,02 | +2,39% | 14,68 | 15,02 | 14,92 | 14,71 | 15,01 | 10 | 5.373.000 |
| 29/5/2025 | 15,00 | 14,67 | +0,07% | 14,67 | 15,00 | 14,73 | 14,66 | 15,01 | 12 | 17.829.900 |
| 28/5/2025 | 15,32 | 14,66 | -4,31% | 14,66 | 15,51 | 14,93 | 14,75 | 15,51 | 9 | 2.390.000 |
| 27/5/2025 | 15,31 | 15,32 | +2,13% | 15,31 | 15,32 | 15,31 | 14,52 | 15,32 | 4 | 612.700 |
| 26/5/2025 | 15,00 | 15,00 | +2,74% | 15,00 | 15,00 | 15,00 | 14,51 | 15,32 | 1 | 150.000 |
| 23/5/2025 | 14,60 | 14,60 | +0,41% | 14,60 | 14,60 | 14,60 | 14,51 | 14,60 | 1 | 146.000 |
| 22/5/2025 | 14,85 | 14,54 | -1,76% | 14,54 | 14,85 | 14,54 | 14,50 | 14,99 | 4 | 1.745.800 |
| 21/5/2025 | 15,00 | 14,80 | -1,33% | 14,80 | 15,11 | 14,97 | 14,52 | 16,02 | 8 | 1.198.200 |
| 20/5/2025 | 15,40 | 15,00 | -0,40% | 15,00 | 15,40 | 15,20 | 15,00 | 15,45 | 2 | 304.000 |
| 19/5/2025 | 15,88 | 15,06 | +0,40% | 15,06 | 15,88 | 15,47 | 15,00 | 15,87 | 2 | 309.400 |
| 16/5/2025 | 15,00 | 15,00 | -3,23% | 15,00 | 15,50 | 15,15 | 14,50 | 16,35 | 8 | 1.364.200 |
| 15/5/2025 | 15,38 | 15,50 | +4,59% | 14,85 | 15,50 | 15,48 | 14,40 | 16,00 | 16 | 32.527.900 |
| 14/5/2025 | 14,80 | 14,82 | -4,39% | 14,60 | 14,95 | 14,79 | 14,80 | 15,20 | 5 | 739.900 |
| 13/5/2025 | 14,89 | 15,50 | +7,64% | 14,80 | 15,50 | 15,34 | 15,50 | 15,98 | 10 | 2.915.700 |
| 12/5/2025 | 14,00 | 14,40 | +5,88% | 14,00 | 14,55 | 14,38 | 14,41 | 15,50 | 7 | 1.150.700 |
| 9/5/2025 | 13,60 | 13,60 | 0,00% | 13,60 | 13,60 | 13,60 | 13,65 | 14,20 | 1 | 136.000 |
| 7/5/2025 | 14,20 | 13,60 | -4,16% | 13,60 | 14,20 | 13,99 | 13,61 | 14,00 | 5 | 1.119.200 |
| 6/5/2025 | 13,60 | 14,19 | +3,05% | 13,60 | 14,19 | 13,79 | 13,81 | 14,20 | 15 | 3.586.800 |
| 5/5/2025 | 13,77 | 13,77 | +40,51% | 13,77 | 13,77 | 13,77 | 13,78 | 14,10 | 2 | 275.400 |
| 29/4/2025 | 14,11 | 14,10 | +0,71% | 14,10 | 14,11 | 14,10 | 14,10 | 14,50 | 2 | 282.100 |
| 28/4/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 15,41 | 2 | 560.000 |
| 24/4/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 14,50 | 2 | 280.000 |
| 23/4/2025 | 14,00 | 14,00 | +1,74% | 14,00 | 14,00 | 14,00 | 14,00 | 15,50 | 2 | 420.000 |
| 22/4/2025 | 14,00 | 13,76 | -1,71% | 13,62 | 14,00 | 13,86 | 13,51 | 14,95 | 5 | 1.802.400 |
| 16/4/2025 | 13,90 | 14,00 | +0,72% | 13,90 | 14,20 | 14,07 | 14,00 | 15,50 | 7 | 2.111.000 |
| 15/4/2025 | 13,90 | 13,90 | +4,28% | 13,90 | 13,90 | 13,90 | 13,80 | 14,20 | 3 | 695.000 |
| 11/4/2025 | 13,40 | 13,33 | -0,52% | 13,33 | 13,40 | 13,35 | 13,30 | 13,60 | 3 | 400.600 |
| 10/4/2025 | 13,52 | 13,40 | -0,81% | 13,40 | 13,52 | 13,47 | 13,40 | 13,60 | 6 | 1.751.100 |
| 9/4/2025 | 13,60 | 13,51 | -3,43% | 13,51 | 13,60 | 13,53 | 13,50 | 13,84 | 2 | 947.500 |
| 8/4/2025 | 13,99 | 13,99 | +3,63% | 13,99 | 13,99 | 13,99 | 13,50 | 13,99 | 2 | 279.800 |
| 7/4/2025 | 13,59 | 13,50 | -3,57% | 13,02 | 13,59 | 13,23 | 13,06 | 13,99 | 5 | 661.600 |
| 3/4/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 13,80 | 14,50 | 1 | 700.000 |
| 1/4/2025 | 14,40 | 14,00 | -1,41% | 13,67 | 14,40 | 13,93 | 14,00 | 14,50 | 11 | 2.786.900 |
| 31/3/2025 | 14,20 | 14,20 | -2,07% | 14,20 | 14,20 | 14,20 | 14,20 | 15,45 | 1 | 142.000 |
| 28/3/2025 | 13,80 | 14,50 | +0,35% | 13,37 | 14,50 | 14,41 | 14,03 | 15,50 | 21 | 13.696.300 |
| 26/3/2025 | 13,26 | 14,45 | +2,48% | 13,26 | 14,45 | 13,46 | 13,34 | 14,40 | 9 | 2.154.800 |
| 25/3/2025 | 14,10 | 14,10 | -2,76% | 14,10 | 14,10 | 14,10 | 14,10 | 14,50 | 2 | 282.000 |
| 18/3/2025 | 14,50 | 14,50 | +1,40% | 14,50 | 14,50 | 14,50 | 13,80 | 14,80 | 1 | 145.000 |
| 17/3/2025 | 13,88 | 14,30 | +3,03% | 13,88 | 14,30 | 13,91 | 13,45 | 14,50 | 6 | 2.783.000 |
| 14/3/2025 | 13,88 | 13,88 | +0,80% | 13,88 | 13,88 | 13,88 | 13,51 | 13,88 | 2 | 277.600 |
| 13/3/2025 | 13,77 | 13,77 | +2,68% | 13,77 | 13,77 | 13,77 | 13,34 | 13,77 | 1 | 137.700 |
| 12/3/2025 | 13,41 | 13,41 | -0,67% | 13,41 | 13,41 | 13,41 | 13,12 | 13,76 | 1 | 134.100 |
| 11/3/2025 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,12 | 13,90 | 3 | 1.350.000 |
| 10/3/2025 | 13,50 | 13,50 | -2,88% | 13,50 | 13,50 | 13,50 | 13,10 | 13,80 | 1 | 135.000 |
| 7/3/2025 | 13,75 | 13,90 | +3,27% | 13,75 | 13,90 | 13,82 | 13,50 | 13,90 | 8 | 3.595.100 |
| 6/3/2025 | 13,59 | 13,46 | -0,66% | 13,31 | 13,59 | 13,56 | 13,45 | 13,70 | 4 | 2.034.400 |
| 5/3/2025 | 13,32 | 13,55 | -1,81% | 13,21 | 13,55 | 13,30 | 13,10 | 13,55 | 18 | 4.389.800 |
| 28/2/2025 | 13,22 | 13,80 | +2,22% | 13,22 | 13,80 | 13,41 | 13,12 | 13,80 | 2 | 402.400 |
| 27/2/2025 | 13,50 | 13,50 | -0,22% | 13,50 | 13,50 | 13,50 | 13,35 | 13,55 | 1 | 135.000 |
| 26/2/2025 | 13,31 | 13,53 | +1,20% | 13,31 | 13,69 | 13,49 | 13,35 | 13,53 | 13 | 2.159.300 |
| 25/2/2025 | 13,88 | 13,37 | -3,81% | 13,37 | 13,88 | 13,62 | 13,10 | 13,70 | 2 | 272.500 |
| 21/2/2025 | 13,90 | 13,90 | +4,04% | 13,90 | 13,90 | 13,90 | 13,05 | 13,90 | 1 | 139.000 |
| 20/2/2025 | 13,40 | 13,36 | -1,04% | 13,36 | 13,40 | 13,36 | 13,35 | 13,80 | 3 | 2.004.400 |
| 18/2/2025 | 13,50 | 13,50 | -2,88% | 13,50 | 13,50 | 13,50 | 13,35 | 13,90 | 1 | 405.000 |
| 17/2/2025 | 13,41 | 13,90 | +1,46% | 13,41 | 14,00 | 13,77 | 13,51 | 13,90 | 5 | 826.200 |
| 11/2/2025 | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 13,63 | 13,97 | 1 | 959.000 |
| 10/2/2025 | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 13,70 | 13,99 | 2 | 822.000 |
| 7/2/2025 | 13,70 | 13,70 | +0,59% | 13,70 | 13,70 | 13,70 | 13,62 | 13,70 | 5 | 1.507.000 |
| 5/2/2025 | 13,70 | 13,62 | -0,58% | 13,62 | 13,70 | 13,63 | 13,60 | 13,70 | 3 | 818.000 |
| 4/2/2025 | 13,61 | 13,70 | 0,00% | 13,61 | 13,70 | 13,68 | 13,61 | 13,80 | 2 | 821.100 |
| 3/2/2025 | 13,25 | 13,70 | 0,00% | 13,25 | 13,70 | 13,49 | 13,42 | 13,80 | 8 | 3.914.200 |
| 31/1/2025 | 14,10 | 13,70 | -2,84% | 13,70 | 14,10 | 13,70 | 13,44 | 13,80 | 20 | 14.531.900 |
| 29/1/2025 | 14,10 | 14,10 | 0,00% | 14,10 | 14,30 | 14,17 | 13,40 | 14,40 | 4 | 708.900 |
| 28/1/2025 | 14,10 | 14,10 | 0,00% | 14,10 | 14,10 | 14,10 | 13,40 | 14,30 | 4 | 846.000 |
| 27/1/2025 | 13,99 | 14,10 | +0,79% | 13,99 | 14,10 | 14,04 | 13,80 | 14,30 | 2 | 280.900 |
| 24/1/2025 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,63 | 14,13 | 2 | 419.700 |
| 23/1/2025 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,63 | 13,99 | 1 | 139.900 |
| 22/1/2025 | 13,79 | 13,99 | +1,38% | 13,75 | 13,99 | 13,84 | 13,41 | 13,99 | 9 | 4.569.600 |
| 20/1/2025 | 13,68 | 13,80 | +3,76% | 13,68 | 13,80 | 13,71 | 13,33 | 13,95 | 4 | 685.700 |
| 17/1/2025 | 13,30 | 13,30 | +0,76% | 13,30 | 13,30 | 13,30 | 13,26 | 13,60 | 1 | 266.000 |
| 16/1/2025 | 13,20 | 13,20 | -1,79% | 13,20 | 13,20 | 13,20 | 13,18 | 13,50 | 3 | 528.000 |
| 15/1/2025 | 13,14 | 13,44 | +3,15% | 13,14 | 13,44 | 13,35 | 13,21 | 13,50 | 4 | 1.068.600 |
| 13/1/2025 | 13,10 | 13,03 | -0,53% | 13,03 | 13,10 | 13,06 | 13,03 | 13,75 | 2 | 261.300 |
| 9/1/2025 | 13,10 | 13,10 | +0,61% | 13,10 | 13,10 | 13,10 | 13,00 | 13,59 | 2 | 3.406.000 |
| 8/1/2025 | 13,03 | 13,02 | -6,80% | 13,02 | 13,03 | 13,02 | 13,00 | 13,40 | 3 | 651.300 |
| 7/1/2025 | 13,97 | 13,97 | -0,21% | 13,97 | 13,97 | 13,97 | 13,13 | 13,89 | 1 | 12.712.700 |
| 6/1/2025 | 13,97 | 14,00 | +6,06% | 13,97 | 14,00 | 13,99 | 13,13 | 14,00 | 2 | 1.399.400 |
| 3/1/2025 | 13,20 | 13,20 | +0,69% | 13,20 | 13,20 | 13,20 | 13,14 | 13,50 | 2 | 264.000 |
| 2/1/2025 | 13,10 | 13,11 | -2,89% | 13,10 | 13,12 | 13,10 | 13,15 | 13,50 | 6 | 1.966.000 |
| 30/12/2024 | 13,50 | 13,50 | +0,30% | 13,50 | 13,50 | 13,50 | 13,50 | 14,00 | 4 | 1.890.000 |
| 27/12/2024 | 13,46 | 13,46 | +0,82% | 13,46 | 13,46 | 13,46 | 13,03 | 14,11 | 1 | 807.600 |
| 26/12/2024 | 13,39 | 13,35 | -0,30% | 13,35 | 13,39 | 13,35 | 13,03 | 13,90 | 4 | 934.900 |
| 23/12/2024 | 13,39 | 13,39 | -0,81% | 13,39 | 13,39 | 13,39 | 13,23 | 13,99 | 2 | 401.700 |
| 20/12/2024 | 13,39 | 13,50 | -2,88% | 13,39 | 13,50 | 13,47 | 13,36 | 13,70 | 4 | 673.900 |
| 18/12/2024 | 13,56 | 13,90 | +2,51% | 13,56 | 13,90 | 13,73 | 13,08 | 13,89 | 2 | 274.600 |
| 12/12/2024 | 14,00 | 13,56 | -0,66% | 13,56 | 14,00 | 13,87 | 13,30 | 13,75 | 3 | 555.000 |
| 9/12/2024 | 13,86 | 13,65 | -2,36% | 13,65 | 13,86 | 13,75 | 13,56 | 13,98 | 5 | 687.600 |
| 6/12/2024 | 13,22 | 13,98 | +4,33% | 13,22 | 14,40 | 14,20 | 13,94 | 14,10 | 26 | 11.077.900 |
| 5/12/2024 | 13,29 | 13,40 | 0,00% | 13,26 | 13,45 | 13,31 | 13,30 | 13,80 | 12 | 2.928.800 |
| 4/12/2024 | 13,68 | 13,40 | -1,69% | 13,21 | 13,82 | 13,46 | 13,41 | 13,59 | 17 | 3.231.100 |
| 3/12/2024 | 13,79 | 13,63 | +2,02% | 13,63 | 13,91 | 13,81 | 13,35 | 13,60 | 6 | 828.600 |
| 2/12/2024 | 14,29 | 13,36 | -6,25% | 13,36 | 14,29 | 13,44 | 13,35 | 14,30 | 12 | 4.975.200 |
| 29/11/2024 | 14,27 | 14,25 | +1,79% | 14,00 | 14,27 | 14,10 | 13,50 | 14,25 | 5 | 705.200 |
| 28/11/2024 | 13,90 | 14,00 | +0,29% | 13,90 | 14,00 | 13,94 | 14,00 | 14,19 | 8 | 5.160.800 |
| 27/11/2024 | 13,52 | 13,96 | +1,90% | 13,52 | 14,00 | 13,92 | 13,96 | 14,13 | 52 | 22.284.600 |
| 26/11/2024 | 13,31 | 13,70 | +0,81% | 13,31 | 13,80 | 13,68 | 13,55 | 13,70 | 28 | 9.171.800 |
| 25/11/2024 | 13,48 | 13,59 | +1,57% | 13,48 | 13,65 | 13,50 | 12,50 | 13,58 | 21 | 11.071.000 |
| 22/11/2024 | 13,15 | 13,38 | +1,98% | 13,10 | 13,39 | 13,26 | 13,20 | 13,38 | 16 | 6.100.200 |
| 21/11/2024 | 13,00 | 13,12 | -13,46% | 13,00 | 13,35 | 13,02 | 13,11 | 13,18 | 203 | 197.390.300 |
| 19/11/2024 | 15,16 | 15,16 | -2,45% | 15,16 | 15,16 | 15,16 | 14,80 | 15,52 | 1 | 151.600 |
| 18/11/2024 | 15,54 | 15,54 | 0,00% | 15,54 | 15,54 | 15,54 | 15,15 | 15,54 | 5 | 1.398.600 |
| 14/11/2024 | 15,53 | 15,54 | 0,00% | 15,53 | 15,54 | 15,53 | 15,20 | 15,54 | 6 | 1.708.900 |
| 13/11/2024 | 15,53 | 15,54 | 0,00% | 15,53 | 15,54 | 15,53 | 15,32 | 15,54 | 5 | 1.242.900 |
| 12/11/2024 | 15,38 | 15,54 | +0,97% | 15,25 | 15,55 | 15,42 | 15,00 | 15,54 | 16 | 5.089.600 |
| 8/11/2024 | 14,99 | 15,39 | +2,67% | 14,99 | 15,39 | 15,19 | 14,99 | 15,54 | 2 | 303.800 |
| 7/11/2024 | 14,35 | 14,99 | -0,07% | 14,35 | 15,55 | 15,05 | 14,80 | 15,53 | 14 | 6.774.100 |
| 6/11/2024 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 15,30 | 1 | 150.000 |
| 4/11/2024 | 15,00 | 15,00 | 0,00% | 14,36 | 15,00 | 14,78 | 14,36 | 15,30 | 3 | 443.600 |
| 1/11/2024 | 14,59 | 15,00 | +0,33% | 14,35 | 15,00 | 14,45 | 14,35 | 15,25 | 8 | 2.023.600 |
| 29/10/2024 | 14,95 | 14,95 | -2,61% | 14,95 | 14,95 | 14,95 | 14,59 | 15,39 | 1 | 149.500 |
| 28/10/2024 | 14,31 | 15,35 | -0,32% | 14,31 | 15,38 | 14,66 | 14,59 | 15,39 | 11 | 1.906.600 |
| 25/10/2024 | 15,40 | 15,40 | 0,00% | 15,40 | 15,40 | 15,40 | 14,26 | 15,30 | 1 | 462.000 |
| 23/10/2024 | 14,99 | 15,40 | +6,21% | 14,99 | 15,40 | 15,23 | 14,50 | 15,40 | 4 | 761.800 |
| 22/10/2024 | 14,93 | 14,50 | -3,01% | 14,50 | 14,95 | 14,79 | 14,04 | 15,00 | 3 | 443.800 |
| 16/10/2024 | 14,78 | 14,95 | +1,08% | 14,78 | 14,95 | 14,90 | 14,13 | 14,95 | 7 | 2.534.400 |
| 14/10/2024 | 14,79 | 14,79 | +2,00% | 14,79 | 14,79 | 14,79 | 14,04 | 14,95 | 1 | 147.900 |
| 11/10/2024 | 14,50 | 14,50 | +1,61% | 14,50 | 14,50 | 14,50 | 14,50 | 14,95 | 1 | 145.000 |
| 10/10/2024 | 14,94 | 14,27 | -2,26% | 14,23 | 14,94 | 14,48 | 14,26 | 14,95 | 3 | 434.400 |
| 9/10/2024 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,60 | 14,95 | 2 | 438.000 |
| 8/10/2024 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,60 | 14,95 | 5 | 1.168.000 |
| 7/10/2024 | 14,60 | 14,60 | -0,21% | 14,60 | 14,60 | 14,60 | 14,60 | 14,84 | 2 | 292.000 |
| 4/10/2024 | 14,61 | 14,63 | -1,81% | 14,61 | 15,00 | 14,69 | 14,61 | 14,98 | 4 | 734.600 |
| 3/10/2024 | 14,90 | 14,90 | +2,05% | 14,90 | 14,90 | 14,90 | 14,85 | 14,90 | 2 | 298.000 |
| 2/10/2024 | 15,14 | 14,60 | 0,00% | 14,60 | 15,14 | 14,70 | 14,60 | 15,10 | 5 | 1.323.500 |
| 1/10/2024 | 14,67 | 14,60 | -3,88% | 14,60 | 14,67 | 14,62 | 14,60 | 15,10 | 12 | 2.194.200 |
| 30/9/2024 | 15,19 | 15,19 | +1,20% | 15,19 | 15,19 | 15,19 | 14,66 | 15,20 | 2 | 303.800 |
| 26/9/2024 | 14,81 | 15,01 | +1,42% | 14,81 | 15,40 | 15,25 | 15,01 | 15,39 | 7 | 1.830.300 |
| 25/9/2024 | 14,73 | 14,80 | +0,54% | 14,73 | 14,80 | 14,79 | 14,66 | 15,00 | 5 | 1.479.300 |
| 24/9/2024 | 14,71 | 14,72 | -1,21% | 14,71 | 15,35 | 14,82 | 14,72 | 15,24 | 6 | 889.300 |
| 23/9/2024 | 15,25 | 14,90 | -2,49% | 14,90 | 15,25 | 15,02 | 14,71 | 14,90 | 3 | 450.600 |
| 20/9/2024 | 14,94 | 15,28 | -0,71% | 14,90 | 15,28 | 14,93 | 14,90 | 15,36 | 5 | 1.792.300 |
| 19/9/2024 | 15,05 | 15,39 | +2,60% | 15,05 | 15,40 | 15,17 | 14,90 | 15,40 | 5 | 1.668.900 |
| 18/9/2024 | 14,80 | 15,00 | +0,54% | 14,70 | 15,00 | 14,75 | 14,99 | 15,37 | 9 | 7.819.100 |
| 17/9/2024 | 15,00 | 14,92 | -1,13% | 14,91 | 15,00 | 14,94 | 14,90 | 15,08 | 11 | 3.137.500 |
| 16/9/2024 | 15,34 | 15,09 | +1,14% | 14,94 | 15,34 | 15,04 | 14,92 | 15,38 | 6 | 1.654.900 |
| 13/9/2024 | 14,92 | 14,92 | +0,13% | 14,91 | 14,99 | 14,92 | 14,92 | 15,30 | 8 | 1.343.200 |
| 12/9/2024 | 15,10 | 14,90 | -3,25% | 14,90 | 15,13 | 15,02 | 14,90 | 15,39 | 11 | 6.009.700 |
| 11/9/2024 | 15,02 | 15,40 | +0,06% | 15,02 | 15,40 | 15,22 | 15,02 | 15,39 | 5 | 761.200 |
| 10/9/2024 | 15,39 | 15,39 | +0,59% | 15,00 | 15,39 | 15,09 | 15,00 | 15,38 | 10 | 3.019.600 |