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.
EUCA3 - EUCATEX - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 19,99 | 19,99 | -2,49% | 19,99 | 19,99 | 19,99 | 18,90 | 20,01 | 1 | 199.900 |
| 3/9/2025 | 20,79 | 20,50 | +2,50% | 20,50 | 20,79 | 20,64 | 20,20 | 20,99 | 5 | 1.238.800 |
| 2/9/2025 | 19,99 | 20,00 | +3,63% | 19,99 | 20,00 | 19,99 | 18,70 | 19,95 | 5 | 3.799.400 |
| 29/8/2025 | 19,30 | 19,30 | +2,06% | 19,30 | 19,30 | 19,30 | 19,00 | 19,99 | 1 | 193.000 |
| 28/8/2025 | 18,22 | 18,91 | +2,22% | 18,22 | 19,98 | 19,03 | 18,90 | 19,98 | 3 | 571.100 |
| 27/8/2025 | 18,16 | 18,50 | -1,07% | 18,16 | 18,50 | 18,33 | 19,00 | 20,00 | 4 | 733.200 |
| 26/8/2025 | 19,05 | 18,70 | -1,79% | 18,70 | 19,05 | 18,87 | 18,15 | 20,00 | 2 | 377.500 |
| 25/8/2025 | 19,89 | 19,04 | +0,21% | 19,04 | 20,00 | 19,77 | 19,05 | 19,47 | 8 | 1.977.500 |
| 20/8/2025 | 19,40 | 19,00 | +0,05% | 19,00 | 19,45 | 19,30 | 18,10 | 20,00 | 5 | 1.544.500 |
| 19/8/2025 | 18,99 | 18,99 | +1,61% | 18,99 | 18,99 | 18,99 | 17,71 | 19,40 | 1 | 189.900 |
| 14/8/2025 | 19,49 | 18,69 | -0,59% | 18,50 | 19,49 | 18,86 | 18,13 | 19,50 | 26 | 6.414.600 |
| 12/8/2025 | 18,39 | 18,80 | +2,17% | 18,39 | 18,80 | 18,59 | 17,62 | 18,80 | 3 | 743.900 |
| 11/8/2025 | 18,39 | 18,40 | +1,10% | 18,39 | 18,40 | 18,39 | 18,00 | 18,49 | 2 | 735.900 |
| 6/8/2025 | 17,95 | 18,20 | +2,25% | 17,95 | 18,20 | 18,09 | 18,00 | 18,40 | 6 | 2.352.000 |
| 4/8/2025 | 18,00 | 17,80 | -1,11% | 17,80 | 18,00 | 17,80 | 17,50 | 18,50 | 3 | 7.656.000 |
| 1/8/2025 | 18,30 | 18,00 | -1,64% | 18,00 | 18,48 | 18,34 | 17,35 | 18,50 | 5 | 1.834.700 |
| 31/7/2025 | 18,10 | 18,30 | -3,43% | 18,01 | 18,40 | 18,16 | 18,30 | 18,99 | 18 | 6.719.800 |
| 30/7/2025 | 18,95 | 18,95 | +0,53% | 18,95 | 18,95 | 18,95 | 18,80 | 19,30 | 2 | 568.500 |
| 28/7/2025 | 18,95 | 18,85 | -1,31% | 18,85 | 18,95 | 18,88 | 17,55 | 18,84 | 2 | 566.500 |
| 24/7/2025 | 19,10 | 19,10 | +0,53% | 19,10 | 19,10 | 19,10 | 18,85 | 19,50 | 1 | 191.000 |
| 23/7/2025 | 19,00 | 19,00 | +1,06% | 19,00 | 19,00 | 19,00 | 19,10 | 20,87 | 1 | 570.000 |
| 22/7/2025 | 19,02 | 18,80 | -2,64% | 18,80 | 19,02 | 18,96 | 18,70 | 20,85 | 4 | 948.200 |
| 21/7/2025 | 19,69 | 19,31 | -1,33% | 19,31 | 20,00 | 19,60 | 19,31 | 20,00 | 7 | 1.568.500 |
| 18/7/2025 | 19,48 | 19,57 | -0,76% | 19,00 | 19,57 | 19,39 | 17,23 | 19,78 | 5 | 969.900 |
| 17/7/2025 | 19,60 | 19,72 | +1,08% | 19,60 | 19,90 | 19,75 | 19,70 | 20,70 | 4 | 987.900 |
| 16/7/2025 | 20,27 | 19,51 | -2,45% | 19,35 | 20,28 | 19,76 | 19,51 | 19,98 | 12 | 2.766.500 |
| 15/7/2025 | 23,08 | 20,00 | -8,68% | 20,00 | 23,08 | 20,44 | 20,00 | 20,36 | 53 | 20.240.400 |
| 14/7/2025 | 21,91 | 21,90 | -5,56% | 21,90 | 21,91 | 21,90 | 21,50 | 23,00 | 2 | 438.100 |
| 11/7/2025 | 22,36 | 23,19 | +3,07% | 22,00 | 25,00 | 23,65 | 22,05 | 23,28 | 64 | 23.650.200 |
| 10/7/2025 | 20,27 | 22,50 | +7,19% | 19,66 | 22,50 | 21,82 | 19,50 | 22,50 | 31 | 15.498.200 |
| 8/7/2025 | 20,96 | 20,99 | +0,67% | 20,96 | 20,99 | 20,98 | 20,99 | 21,40 | 5 | 1.888.500 |
| 4/7/2025 | 20,45 | 20,85 | +1,71% | 20,43 | 20,85 | 20,64 | 20,06 | 20,95 | 4 | 825.800 |
| 3/7/2025 | 20,19 | 20,50 | -2,33% | 20,16 | 21,00 | 20,49 | 20,30 | 20,80 | 20 | 4.098.600 |
| 1/7/2025 | 20,98 | 20,99 | +0,91% | 20,98 | 20,99 | 20,98 | 20,22 | 21,40 | 2 | 419.700 |
| 30/6/2025 | 20,82 | 20,80 | -0,10% | 20,80 | 20,82 | 20,81 | 20,60 | 21,00 | 2 | 416.200 |
| 26/6/2025 | 21,05 | 20,82 | -2,25% | 20,82 | 21,05 | 20,90 | 20,82 | 21,30 | 3 | 627.200 |
| 25/6/2025 | 21,00 | 21,30 | +1,91% | 21,00 | 21,32 | 21,15 | 21,05 | 21,30 | 4 | 846.200 |
| 24/6/2025 | 21,36 | 20,90 | 0,00% | 20,90 | 21,36 | 21,13 | 20,80 | 21,36 | 2 | 422.600 |
| 23/6/2025 | 20,57 | 20,90 | -2,34% | 20,57 | 20,90 | 20,78 | 20,10 | 21,38 | 3 | 623.600 |
| 18/6/2025 | 21,47 | 21,40 | +6,73% | 20,33 | 21,47 | 21,05 | 21,10 | 21,59 | 7 | 1.474.000 |
| 17/6/2025 | 20,07 | 20,05 | -0,50% | 20,00 | 20,07 | 20,02 | 20,05 | 21,50 | 11 | 2.403.100 |
| 16/6/2025 | 20,50 | 20,15 | -4,05% | 20,15 | 20,50 | 20,38 | 20,10 | 21,00 | 16 | 4.076.900 |
| 12/6/2025 | 21,15 | 21,00 | -0,71% | 21,00 | 21,30 | 21,10 | 21,01 | 21,50 | 8 | 1.899.500 |
| 11/6/2025 | 19,92 | 21,15 | -1,63% | 19,92 | 21,90 | 21,33 | 21,00 | 21,90 | 25 | 5.761.100 |
| 10/6/2025 | 20,79 | 21,50 | +6,49% | 20,50 | 21,50 | 20,96 | 20,98 | 21,50 | 25 | 6.288.200 |
| 9/6/2025 | 19,70 | 20,19 | +3,54% | 19,61 | 20,70 | 19,98 | 20,19 | 20,79 | 22 | 5.994.000 |
| 6/6/2025 | 18,31 | 19,50 | +4,84% | 18,30 | 19,50 | 18,98 | 19,00 | 19,70 | 10 | 2.278.600 |
| 5/6/2025 | 19,45 | 18,60 | -4,62% | 18,51 | 19,45 | 18,58 | 18,59 | 19,40 | 7 | 2.601.700 |
| 4/6/2025 | 19,45 | 19,50 | +1,30% | 19,35 | 19,50 | 19,44 | 17,66 | 19,50 | 8 | 1.750.000 |
| 3/6/2025 | 17,97 | 19,25 | +9,07% | 17,97 | 19,25 | 18,72 | 17,65 | 19,25 | 12 | 4.307.400 |
| 2/6/2025 | 17,95 | 17,65 | -1,56% | 17,65 | 17,95 | 17,75 | 17,66 | 17,97 | 2 | 532.500 |
| 30/5/2025 | 18,00 | 17,93 | -0,39% | 17,93 | 18,00 | 17,98 | 18,00 | 18,86 | 3 | 899.300 |
| 27/5/2025 | 17,80 | 18,00 | 0,00% | 17,80 | 18,00 | 17,90 | 18,00 | 18,75 | 5 | 1.970.000 |
| 26/5/2025 | 17,80 | 18,00 | +1,18% | 17,67 | 18,00 | 17,71 | 17,60 | 17,85 | 7 | 2.302.500 |
| 23/5/2025 | 17,99 | 17,79 | +2,07% | 17,79 | 18,99 | 18,27 | 17,70 | 18,45 | 24 | 5.663.900 |
| 22/5/2025 | 17,30 | 17,43 | +2,53% | 17,30 | 17,95 | 17,75 | 17,30 | 17,95 | 13 | 4.794.000 |
| 21/5/2025 | 16,99 | 17,00 | +3,03% | 16,99 | 17,25 | 17,01 | 16,20 | 17,25 | 9 | 2.892.400 |
| 20/5/2025 | 16,07 | 16,50 | -0,06% | 16,07 | 16,50 | 16,21 | 16,08 | 17,00 | 4 | 1.459.200 |
| 19/5/2025 | 16,51 | 16,51 | -2,54% | 16,51 | 16,51 | 16,51 | 15,75 | 17,00 | 1 | 165.100 |
| 16/5/2025 | 16,94 | 16,94 | +2,23% | 16,94 | 17,00 | 16,95 | 16,51 | 17,00 | 13 | 3.730.900 |
| 15/5/2025 | 16,03 | 16,57 | +7,18% | 16,03 | 16,61 | 16,44 | 16,57 | 16,58 | 22 | 6.415.300 |
| 14/5/2025 | 15,44 | 15,46 | +1,44% | 15,42 | 15,87 | 15,49 | 15,46 | 15,87 | 7 | 1.549.500 |
| 12/5/2025 | 15,16 | 15,24 | -2,18% | 15,16 | 15,24 | 15,20 | 15,24 | 15,80 | 2 | 304.000 |
| 9/5/2025 | 16,20 | 15,58 | -0,83% | 15,58 | 16,20 | 15,81 | 15,57 | 15,94 | 4 | 632.600 |
| 8/5/2025 | 16,10 | 15,71 | -0,88% | 15,62 | 16,10 | 15,88 | 15,56 | 16,09 | 3 | 635.300 |
| 7/5/2025 | 16,10 | 15,85 | -1,55% | 15,40 | 16,10 | 15,70 | 15,55 | 16,10 | 13 | 3.297.700 |
| 6/5/2025 | 16,10 | 16,10 | -2,42% | 16,10 | 16,10 | 16,10 | 15,95 | 16,40 | 1 | 322.000 |
| 5/5/2025 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,10 | 16,50 | 1 | 165.000 |
| 2/5/2025 | 15,84 | 16,50 | +4,10% | 15,31 | 16,50 | 15,91 | 15,57 | 16,50 | 11 | 2.705.300 |
| 29/4/2025 | 15,85 | 15,85 | +2,26% | 15,85 | 15,85 | 15,85 | 15,26 | 15,84 | 1 | 317.000 |
| 28/4/2025 | 15,85 | 15,50 | 0,00% | 15,50 | 15,85 | 15,67 | 15,26 | 15,80 | 2 | 313.500 |
| 24/4/2025 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 15,25 | 15,85 | 2 | 465.000 |
| 23/4/2025 | 16,50 | 15,50 | -6,06% | 15,50 | 16,50 | 15,83 | 15,22 | 15,94 | 6 | 1.108.500 |
| 17/4/2025 | 16,50 | 16,50 | +5,77% | 16,50 | 16,50 | 16,50 | 15,50 | 16,50 | 9 | 3.465.000 |
| 16/4/2025 | 15,65 | 15,60 | 0,00% | 15,60 | 16,00 | 15,74 | 15,60 | 15,61 | 16 | 5.982.700 |
| 10/4/2025 | 15,25 | 15,60 | +3,65% | 15,25 | 15,60 | 15,42 | 15,00 | 15,60 | 2 | 308.500 |
| 4/4/2025 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 14,81 | 15,05 | 1 | 150.500 |
| 3/4/2025 | 15,10 | 15,05 | -0,66% | 15,05 | 15,10 | 15,05 | 15,10 | 15,65 | 3 | 1.807.000 |
| 1/4/2025 | 15,15 | 15,15 | +0,66% | 15,15 | 15,15 | 15,15 | 15,15 | 15,65 | 1 | 151.500 |
| 31/3/2025 | 15,06 | 15,05 | 0,00% | 15,05 | 15,06 | 15,05 | 15,15 | 15,93 | 4 | 1.655.600 |
| 28/3/2025 | 15,05 | 15,05 | 0,00% | 15,05 | 15,05 | 15,05 | 15,10 | 16,49 | 1 | 150.500 |
| 27/3/2025 | 15,02 | 15,05 | -4,44% | 15,02 | 15,05 | 15,03 | 15,05 | 16,49 | 4 | 1.803.900 |
| 26/3/2025 | 15,75 | 15,75 | +0,13% | 15,75 | 15,75 | 15,75 | 16,00 | 16,50 | 1 | 1.575.000 |
| 25/3/2025 | 15,70 | 15,73 | 0,00% | 15,70 | 15,73 | 15,71 | 15,07 | 15,75 | 3 | 628.700 |
| 18/3/2025 | 15,73 | 15,73 | +4,52% | 15,73 | 15,73 | 15,73 | 15,10 | 15,71 | 1 | 157.300 |
| 14/3/2025 | 15,20 | 15,05 | +0,33% | 15,05 | 15,20 | 15,11 | 15,05 | 15,75 | 4 | 1.511.000 |
| 11/3/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,80 | 16,25 | 3 | 2.100.000 |
| 10/3/2025 | 15,30 | 15,00 | -1,32% | 15,00 | 15,30 | 15,18 | 15,01 | 16,24 | 7 | 1.974.300 |
| 7/3/2025 | 15,20 | 15,20 | +0,86% | 15,20 | 15,25 | 15,21 | 15,27 | 16,25 | 3 | 760.500 |
| 5/3/2025 | 15,10 | 15,07 | -0,86% | 15,07 | 15,10 | 15,08 | 14,67 | 16,25 | 2 | 301.700 |
| 28/2/2025 | 15,25 | 15,20 | -0,33% | 15,20 | 15,25 | 15,24 | 15,20 | 16,25 | 4 | 914.500 |
| 27/2/2025 | 15,91 | 15,25 | -1,29% | 15,25 | 15,91 | 15,47 | 15,26 | 16,50 | 4 | 1.702.100 |
| 26/2/2025 | 16,50 | 15,45 | -4,28% | 15,45 | 16,50 | 15,67 | 15,45 | 16,50 | 6 | 1.097.100 |
| 25/2/2025 | 16,14 | 16,14 | +0,25% | 16,14 | 16,14 | 16,14 | 15,45 | 16,15 | 1 | 161.400 |
| 24/2/2025 | 16,10 | 16,10 | -1,83% | 16,10 | 16,10 | 16,10 | 16,10 | 16,98 | 1 | 161.000 |
| 18/2/2025 | 16,40 | 16,40 | -0,61% | 16,40 | 16,40 | 16,40 | 15,72 | 16,96 | 1 | 164.000 |
| 17/2/2025 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 16,50 | 16,96 | 2 | 330.000 |
| 14/2/2025 | 16,50 | 16,50 | -2,77% | 16,50 | 16,50 | 16,50 | 16,50 | 16,95 | 2 | 330.000 |
| 13/2/2025 | 16,97 | 16,97 | +6,06% | 16,97 | 16,97 | 16,97 | 15,71 | 16,50 | 2 | 339.400 |
| 12/2/2025 | 15,61 | 16,00 | 0,00% | 15,61 | 16,00 | 15,80 | 15,61 | 16,50 | 3 | 632.200 |
| 11/2/2025 | 15,50 | 16,00 | +3,16% | 15,50 | 16,00 | 15,60 | 15,51 | 16,50 | 3 | 780.000 |
| 6/2/2025 | 15,33 | 15,51 | -3,12% | 15,33 | 15,51 | 15,42 | 15,51 | 17,00 | 2 | 308.400 |
| 30/1/2025 | 16,01 | 16,01 | +2,89% | 16,01 | 16,01 | 16,01 | 15,99 | 17,40 | 1 | 160.100 |
| 29/1/2025 | 15,56 | 15,56 | -4,36% | 15,56 | 15,56 | 15,56 | 15,56 | 16,01 | 1 | 155.600 |
| 27/1/2025 | 16,27 | 16,27 | +6,34% | 16,27 | 16,29 | 16,27 | 15,50 | 17,95 | 4 | 651.100 |
| 21/1/2025 | 15,30 | 15,30 | 0,00% | 15,30 | 15,30 | 15,30 | 15,30 | 21,90 | 1 | 153.000 |
| 20/1/2025 | 15,19 | 15,30 | -7,27% | 15,19 | 15,30 | 15,24 | 15,20 | 22,50 | 2 | 304.900 |
| 16/1/2025 | 15,20 | 15,20 | 0,00% | 15,20 | 15,20 | 15,20 | 15,19 | 15,86 | 1 | 152.000 |
| 14/1/2025 | 15,19 | 15,20 | +4,40% | 15,19 | 15,20 | 15,19 | 15,20 | 15,88 | 3 | 455.900 |
| 13/1/2025 | 14,56 | 14,56 | -4,21% | 14,56 | 14,56 | 14,56 | 15,00 | 15,88 | 1 | 145.600 |
| 10/1/2025 | 15,00 | 15,20 | -15,70% | 15,00 | 15,20 | 15,07 | 14,55 | 15,87 | 7 | 1.055.400 |
| 6/1/2025 | 16,56 | 16,50 | -0,12% | 16,50 | 16,57 | 16,51 | 16,50 | 17,55 | 6 | 2.477.400 |
| 3/1/2025 | 16,55 | 16,52 | -0,48% | 16,52 | 16,55 | 16,53 | 16,50 | 16,90 | 2 | 330.700 |
| 2/1/2025 | 16,60 | 16,60 | -2,30% | 16,60 | 16,60 | 16,60 | 16,60 | 17,55 | 1 | 166.000 |
| 30/12/2024 | 16,99 | 16,99 | +4,81% | 16,99 | 16,99 | 16,99 | 16,75 | 17,55 | 1 | 169.900 |
| 27/12/2024 | 16,20 | 16,21 | -0,25% | 16,20 | 16,25 | 16,22 | 16,20 | 17,45 | 3 | 649.100 |
| 26/12/2024 | 16,25 | 16,25 | -2,69% | 16,25 | 16,25 | 16,25 | 16,26 | 17,47 | 1 | 162.500 |
| 23/12/2024 | 16,77 | 16,70 | 0,00% | 16,70 | 16,77 | 16,71 | 16,25 | 16,70 | 7 | 1.170.300 |
| 20/12/2024 | 16,70 | 16,70 | 0,00% | 16,70 | 16,71 | 16,70 | 16,70 | 17,54 | 3 | 1.503.100 |
| 18/12/2024 | 16,70 | 16,70 | 0,00% | 16,70 | 16,70 | 16,70 | 16,70 | 17,54 | 1 | 334.000 |
| 16/12/2024 | 16,72 | 16,70 | -0,12% | 16,70 | 16,72 | 16,70 | 16,70 | 17,54 | 5 | 3.174.200 |
| 13/12/2024 | 16,75 | 16,72 | 0,00% | 16,72 | 16,75 | 16,73 | 16,72 | 17,54 | 2 | 501.900 |
| 10/12/2024 | 16,75 | 16,72 | -0,18% | 16,72 | 16,75 | 16,73 | 16,75 | 17,50 | 2 | 501.900 |
| 9/12/2024 | 16,75 | 16,75 | +0,30% | 16,75 | 16,75 | 16,75 | 16,75 | 17,50 | 1 | 167.500 |
| 6/12/2024 | 16,80 | 16,70 | -0,60% | 16,70 | 16,80 | 16,74 | 16,72 | 17,50 | 5 | 1.841.700 |
| 5/12/2024 | 16,80 | 16,80 | -1,29% | 16,80 | 16,80 | 16,80 | 16,85 | 17,55 | 1 | 168.000 |
| 4/12/2024 | 16,80 | 17,02 | +0,12% | 16,80 | 17,02 | 16,98 | 16,80 | 17,35 | 5 | 4.075.700 |
| 3/12/2024 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,90 | 17,00 | 1 | 1.020.000 |
| 2/12/2024 | 17,00 | 17,00 | +1,43% | 17,00 | 17,05 | 17,01 | 16,95 | 17,00 | 3 | 510.500 |
| 28/11/2024 | 16,80 | 16,76 | -1,12% | 16,76 | 16,80 | 16,78 | 16,70 | 17,35 | 2 | 335.600 |
| 25/11/2024 | 17,59 | 16,95 | -0,88% | 16,95 | 17,59 | 17,19 | 16,90 | 17,60 | 3 | 515.900 |
| 22/11/2024 | 16,69 | 17,10 | +6,88% | 16,60 | 17,10 | 16,74 | 16,90 | 17,15 | 16 | 3.180.700 |
| 21/11/2024 | 15,72 | 16,00 | 0,00% | 15,72 | 16,00 | 15,85 | 15,80 | 16,70 | 5 | 951.500 |
| 14/11/2024 | 15,96 | 16,00 | 0,00% | 15,96 | 16,50 | 16,39 | 16,00 | 16,49 | 7 | 4.261.900 |
| 13/11/2024 | 15,96 | 16,00 | -2,38% | 15,96 | 16,10 | 16,02 | 16,00 | 16,37 | 3 | 480.600 |
| 12/11/2024 | 16,37 | 16,39 | 0,00% | 16,37 | 16,39 | 16,38 | 15,95 | 16,40 | 3 | 1.310.400 |
| 11/11/2024 | 16,07 | 16,39 | +2,76% | 16,07 | 16,39 | 16,17 | 15,97 | 16,39 | 4 | 970.600 |
| 8/11/2024 | 15,76 | 15,95 | -0,93% | 15,75 | 15,95 | 15,82 | 15,75 | 16,39 | 3 | 474.600 |
| 5/11/2024 | 16,09 | 16,10 | +2,16% | 16,09 | 16,10 | 16,09 | 15,72 | 16,50 | 2 | 1.609.900 |
| 4/11/2024 | 15,76 | 15,76 | 0,00% | 15,76 | 15,76 | 15,76 | 15,75 | 16,00 | 1 | 157.600 |
| 31/10/2024 | 15,76 | 15,76 | -2,11% | 15,76 | 15,76 | 15,76 | 15,75 | 16,09 | 2 | 315.200 |
| 30/10/2024 | 16,10 | 16,10 | +0,63% | 16,10 | 16,10 | 16,10 | 15,75 | 16,09 | 1 | 161.000 |
| 29/10/2024 | 15,74 | 16,00 | +1,78% | 15,74 | 16,00 | 15,95 | 15,80 | 16,19 | 6 | 3.190.400 |
| 28/10/2024 | 16,28 | 15,72 | -3,56% | 15,72 | 16,28 | 15,84 | 15,71 | 15,99 | 12 | 2.694.200 |
| 25/10/2024 | 15,88 | 16,30 | 0,00% | 15,88 | 16,30 | 16,09 | 15,95 | 16,49 | 2 | 321.800 |
| 24/10/2024 | 16,30 | 16,30 | 0,00% | 16,30 | 16,30 | 16,30 | 16,43 | 16,69 | 2 | 489.000 |
| 23/10/2024 | 16,10 | 16,30 | +0,12% | 16,01 | 16,30 | 16,24 | 16,01 | 16,30 | 6 | 2.111.300 |
| 22/10/2024 | 16,28 | 16,28 | -3,67% | 16,28 | 16,28 | 16,28 | 16,06 | 16,80 | 1 | 162.800 |
| 21/10/2024 | 16,51 | 16,90 | -1,17% | 16,51 | 16,90 | 16,70 | 16,50 | 16,90 | 2 | 334.100 |
| 18/10/2024 | 17,10 | 17,10 | +8,71% | 16,80 | 17,10 | 17,03 | 16,55 | 17,10 | 15 | 3.237.400 |
| 17/10/2024 | 15,77 | 15,73 | -2,66% | 15,73 | 15,77 | 15,73 | 15,73 | 16,00 | 7 | 1.888.000 |
| 16/10/2024 | 16,16 | 16,16 | +0,06% | 16,16 | 16,16 | 16,16 | 16,16 | 16,99 | 1 | 323.200 |
| 15/10/2024 | 16,30 | 16,15 | 0,00% | 16,15 | 16,30 | 16,26 | 15,77 | 17,02 | 3 | 650.500 |
| 14/10/2024 | 16,20 | 16,15 | -0,31% | 16,15 | 16,20 | 16,18 | 16,15 | 17,19 | 3 | 485.500 |
| 11/10/2024 | 16,20 | 16,20 | +0,25% | 16,20 | 16,20 | 16,20 | 16,15 | 17,26 | 1 | 162.000 |
| 10/10/2024 | 16,16 | 16,16 | -6,43% | 16,16 | 16,16 | 16,16 | 16,15 | 17,00 | 1 | 161.600 |
| 8/10/2024 | 17,00 | 17,27 | +1,29% | 17,00 | 17,27 | 17,09 | 15,42 | 17,97 | 3 | 512.700 |
| 2/10/2024 | 17,00 | 17,05 | 0,00% | 17,00 | 17,05 | 17,03 | 15,67 | 17,00 | 3 | 510.900 |
| 1/10/2024 | 17,05 | 17,05 | +8,12% | 17,05 | 17,05 | 17,05 | 15,66 | 17,00 | 2 | 341.000 |
| 30/9/2024 | 16,54 | 15,77 | -4,66% | 15,77 | 16,54 | 16,15 | 15,75 | 17,49 | 2 | 323.100 |
| 26/9/2024 | 16,60 | 16,54 | -0,36% | 16,54 | 16,60 | 16,57 | 16,00 | 17,49 | 2 | 331.400 |
| 25/9/2024 | 16,53 | 16,60 | -2,87% | 16,53 | 16,60 | 16,56 | 16,21 | 17,00 | 2 | 331.300 |
| 24/9/2024 | 17,09 | 17,09 | 0,00% | 17,09 | 17,09 | 17,09 | 15,72 | 17,38 | 1 | 170.900 |
| 23/9/2024 | 17,09 | 17,09 | +4,85% | 17,09 | 17,09 | 17,09 | 15,72 | 17,39 | 1 | 170.900 |
| 20/9/2024 | 16,80 | 16,30 | -7,65% | 16,30 | 17,00 | 16,57 | 16,10 | 16,30 | 23 | 6.629.900 |
| 17/9/2024 | 17,65 | 17,65 | 0,00% | 17,65 | 17,65 | 17,65 | 16,81 | 17,65 | 1 | 176.500 |
| 13/9/2024 | 17,65 | 17,65 | +1,20% | 17,65 | 17,65 | 17,65 | 16,81 | 17,66 | 1 | 176.500 |
| 12/9/2024 | 16,71 | 17,44 | +4,37% | 16,65 | 17,97 | 17,32 | 16,68 | 17,89 | 11 | 3.985.800 |
| 10/9/2024 | 16,65 | 16,71 | -1,71% | 16,65 | 16,71 | 16,66 | 16,70 | 17,78 | 4 | 1.499.500 |