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.
EUCA4F - EUCATEX - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 25,93 | 26,12 | -1,28% | 25,71 | 27,00 | 26,17 | 25,70 | 26,12 | 87 | 3.151.587 |
| 2/6/2026 | 26,99 | 26,46 | -0,68% | 25,96 | 26,99 | 26,51 | 26,18 | 26,70 | 86 | 3.327.770 |
| 1/6/2026 | 27,45 | 26,64 | -2,92% | 26,60 | 27,78 | 27,14 | 26,63 | 26,91 | 302 | 4.777.261 |
| 29/5/2026 | 27,50 | 27,44 | -0,18% | 27,12 | 27,84 | 27,38 | 27,30 | 27,44 | 66 | 2.859.271 |
| 28/5/2026 | 27,55 | 27,49 | +0,11% | 27,39 | 27,81 | 27,59 | 27,36 | 27,96 | 44 | 1.553.515 |
| 27/5/2026 | 27,66 | 27,46 | +0,04% | 27,44 | 28,13 | 27,60 | 27,45 | 27,76 | 80 | 2.945.240 |
| 26/5/2026 | 27,28 | 27,45 | +1,78% | 26,85 | 28,50 | 27,26 | 27,02 | 27,45 | 61 | 1.922.276 |
| 25/5/2026 | 27,15 | 26,97 | -0,11% | 26,71 | 27,61 | 27,04 | 26,97 | 27,10 | 135 | 5.347.132 |
| 22/5/2026 | 27,15 | 27,00 | +0,93% | 26,74 | 27,52 | 27,09 | 27,00 | 27,43 | 46 | 1.880.727 |
| 21/5/2026 | 27,00 | 26,75 | -1,11% | 26,53 | 27,58 | 26,96 | 26,75 | 27,02 | 94 | 3.097.986 |
| 20/5/2026 | 26,69 | 27,05 | +2,62% | 26,41 | 27,05 | 26,69 | 26,70 | 27,05 | 75 | 3.368.672 |
| 19/5/2026 | 25,47 | 26,36 | +1,42% | 25,17 | 26,99 | 25,86 | 26,36 | 26,75 | 159 | 5.847.366 |
| 18/5/2026 | 26,41 | 25,99 | -1,37% | 25,00 | 26,76 | 25,57 | 25,44 | 25,99 | 174 | 5.780.169 |
| 15/5/2026 | 25,26 | 26,35 | +3,86% | 25,26 | 26,49 | 25,69 | 25,66 | 26,36 | 314 | 5.832.827 |
| 14/5/2026 | 24,98 | 25,37 | +1,28% | 24,78 | 25,86 | 25,29 | 25,37 | 25,40 | 352 | 9.007.828 |
| 13/5/2026 | 23,37 | 25,05 | +8,82% | 22,92 | 26,50 | 24,41 | 24,16 | 25,05 | 402 | 8.884.796 |
| 12/5/2026 | 22,73 | 23,02 | +1,63% | 22,36 | 23,86 | 22,79 | 23,02 | 23,51 | 157 | 3.468.850 |
| 11/5/2026 | 22,70 | 22,65 | -1,86% | 22,11 | 22,85 | 22,56 | 22,65 | 22,78 | 246 | 3.080.372 |
| 8/5/2026 | 22,40 | 23,08 | +5,68% | 22,15 | 23,66 | 22,77 | 22,75 | 23,08 | 256 | 3.530.786 |
| 7/5/2026 | 21,55 | 21,84 | +1,30% | 21,42 | 22,40 | 21,73 | 21,84 | 22,39 | 191 | 2.282.447 |
| 6/5/2026 | 21,40 | 21,56 | +0,61% | 20,95 | 21,63 | 21,29 | 21,16 | 21,55 | 424 | 6.170.482 |
| 5/5/2026 | 21,00 | 21,43 | +3,08% | 20,79 | 21,45 | 21,06 | 21,07 | 21,43 | 234 | 3.948.344 |
| 4/5/2026 | 21,05 | 20,79 | -2,03% | 20,79 | 21,35 | 21,07 | 20,79 | 21,29 | 292 | 4.195.928 |
| 30/4/2026 | 20,97 | 21,22 | +2,07% | 20,71 | 21,68 | 20,89 | 20,75 | 21,23 | 483 | 6.516.359 |
| 29/4/2026 | 20,53 | 20,79 | +0,53% | 20,18 | 20,85 | 20,52 | 20,73 | 20,79 | 199 | 3.328.530 |
| 28/4/2026 | 20,44 | 20,68 | -0,48% | 20,17 | 20,68 | 20,53 | 20,41 | 20,68 | 148 | 2.508.942 |
| 27/4/2026 | 21,20 | 20,78 | -1,00% | 20,49 | 21,28 | 20,92 | 20,50 | 20,78 | 143 | 2.507.307 |
| 24/4/2026 | 20,75 | 20,99 | -0,19% | 20,73 | 20,99 | 20,83 | 20,73 | 21,04 | 36 | 1.154.478 |
| 23/4/2026 | 20,90 | 21,03 | -1,82% | 20,79 | 21,19 | 21,00 | 20,70 | 21,03 | 46 | 1.182.432 |
| 22/4/2026 | 21,57 | 21,42 | +0,28% | 20,84 | 21,57 | 21,10 | 21,28 | 21,80 | 88 | 2.429.155 |
| 20/4/2026 | 21,40 | 21,36 | +0,05% | 21,20 | 21,81 | 21,38 | 21,20 | 21,36 | 50 | 1.144.066 |
| 17/4/2026 | 20,72 | 21,35 | -0,51% | 20,72 | 21,88 | 21,44 | 21,35 | 21,65 | 275 | 4.752.737 |
| 16/4/2026 | 21,40 | 21,46 | +0,66% | 21,10 | 21,75 | 21,39 | 21,11 | 21,46 | 184 | 3.647.795 |
| 15/4/2026 | 21,81 | 21,32 | -0,05% | 21,10 | 21,82 | 21,40 | 21,32 | 21,83 | 77 | 2.082.681 |
| 14/4/2026 | 22,39 | 21,33 | -2,16% | 21,21 | 22,39 | 21,47 | 21,30 | 21,83 | 148 | 2.987.344 |
| 13/4/2026 | 20,79 | 21,80 | +1,30% | 20,79 | 22,20 | 21,68 | 21,70 | 21,80 | 115 | 2.764.214 |
| 10/4/2026 | 21,68 | 21,52 | +0,61% | 20,77 | 21,68 | 21,12 | 21,18 | 21,53 | 125 | 2.418.261 |
| 9/4/2026 | 21,11 | 21,39 | +3,03% | 20,77 | 21,40 | 21,09 | 21,40 | 21,47 | 128 | 2.767.280 |
| 8/4/2026 | 21,20 | 20,76 | -0,57% | 20,51 | 21,20 | 20,76 | 20,75 | 21,00 | 49 | 1.575.741 |
| 7/4/2026 | 20,82 | 20,88 | +1,36% | 20,24 | 21,00 | 20,76 | 20,57 | 20,88 | 233 | 4.696.949 |
| 6/4/2026 | 21,01 | 20,60 | -4,94% | 20,43 | 21,45 | 20,86 | 20,59 | 21,00 | 71 | 2.211.268 |
| 2/4/2026 | 21,58 | 21,67 | +1,40% | 20,70 | 21,70 | 21,38 | 21,16 | 21,77 | 75 | 3.228.884 |
| 1/4/2026 | 20,85 | 21,37 | +4,65% | 20,44 | 21,43 | 21,10 | 20,87 | 21,35 | 734 | 3.982.816 |
| 31/3/2026 | 20,47 | 20,42 | -0,97% | 19,93 | 20,88 | 20,54 | 20,41 | 20,53 | 72 | 2.187.561 |
| 30/3/2026 | 20,18 | 20,62 | +0,15% | 20,18 | 20,79 | 20,42 | 20,36 | 20,62 | 85 | 2.410.271 |
| 27/3/2026 | 20,22 | 20,59 | -0,24% | 20,22 | 20,64 | 20,52 | 20,35 | 20,60 | 43 | 839.607 |
| 26/3/2026 | 19,93 | 20,64 | +0,93% | 19,93 | 20,67 | 20,43 | 20,32 | 20,65 | 55 | 1.477.252 |
| 25/3/2026 | 20,10 | 20,45 | +2,56% | 20,10 | 20,49 | 20,31 | 20,28 | 20,50 | 105 | 1.901.549 |
| 24/3/2026 | 19,96 | 19,94 | -1,24% | 19,60 | 20,25 | 19,85 | 19,93 | 20,24 | 129 | 2.136.057 |
| 23/3/2026 | 20,93 | 20,19 | -0,93% | 19,91 | 20,99 | 20,25 | 20,00 | 20,44 | 100 | 2.380.083 |
| 20/3/2026 | 20,57 | 20,38 | -0,44% | 20,04 | 20,62 | 20,32 | 20,14 | 20,39 | 60 | 1.772.533 |
| 19/3/2026 | 20,00 | 20,47 | +1,54% | 19,75 | 20,47 | 20,15 | 20,06 | 20,40 | 222 | 4.603.323 |
| 18/3/2026 | 20,17 | 20,16 | -1,99% | 20,14 | 20,67 | 20,39 | 20,16 | 20,42 | 196 | 1.798.487 |
| 17/3/2026 | 19,58 | 20,57 | +3,11% | 19,58 | 20,87 | 20,40 | 20,41 | 20,86 | 101 | 2.783.766 |
| 16/3/2026 | 20,03 | 19,95 | -0,60% | 19,76 | 20,19 | 19,97 | 19,75 | 20,02 | 82 | 2.155.167 |
| 13/3/2026 | 19,61 | 20,07 | +0,25% | 19,58 | 20,84 | 20,24 | 19,54 | 20,07 | 84 | 2.430.843 |
| 12/3/2026 | 20,56 | 20,02 | -1,86% | 19,84 | 20,56 | 20,07 | 20,00 | 20,37 | 83 | 2.310.076 |
| 11/3/2026 | 20,76 | 20,40 | -2,25% | 20,26 | 20,76 | 20,40 | 20,40 | 20,63 | 77 | 1.938.521 |
| 10/3/2026 | 20,62 | 20,87 | -0,10% | 20,45 | 21,04 | 20,69 | 20,87 | 20,96 | 76 | 2.376.174 |
| 9/3/2026 | 21,18 | 20,89 | -0,38% | 20,00 | 21,42 | 20,36 | 20,52 | 20,77 | 114 | 2.329.308 |
| 6/3/2026 | 21,41 | 20,97 | -2,69% | 20,58 | 21,41 | 20,91 | 20,76 | 21,10 | 117 | 2.894.287 |
| 5/3/2026 | 22,00 | 21,55 | -1,42% | 21,04 | 22,00 | 21,47 | 21,31 | 21,61 | 86 | 2.469.433 |
| 4/3/2026 | 20,47 | 21,86 | +6,12% | 20,47 | 21,86 | 21,07 | 21,53 | 21,86 | 100 | 3.335.599 |
| 3/3/2026 | 21,59 | 20,60 | -4,28% | 20,60 | 21,59 | 20,95 | 20,60 | 20,90 | 141 | 3.433.790 |
| 2/3/2026 | 21,70 | 21,52 | -0,83% | 21,08 | 21,95 | 21,51 | 21,51 | 21,85 | 114 | 3.079.074 |
| 27/2/2026 | 21,25 | 21,70 | +0,14% | 21,25 | 21,70 | 21,48 | 21,50 | 21,70 | 55 | 1.261.261 |
| 26/2/2026 | 21,53 | 21,67 | -0,41% | 21,25 | 21,84 | 21,46 | 21,46 | 21,67 | 61 | 1.682.749 |
| 25/2/2026 | 21,60 | 21,76 | +1,54% | 21,47 | 21,83 | 21,64 | 21,50 | 21,83 | 53 | 1.675.188 |
| 24/2/2026 | 21,72 | 21,43 | -0,51% | 21,23 | 21,74 | 21,44 | 21,45 | 21,72 | 72 | 2.851.925 |
| 23/2/2026 | 21,90 | 21,54 | -0,28% | 21,22 | 21,94 | 21,57 | 21,32 | 21,64 | 90 | 2.841.091 |
| 20/2/2026 | 21,84 | 21,60 | -1,82% | 21,29 | 22,05 | 21,71 | 21,60 | 21,84 | 112 | 3.050.775 |
| 19/2/2026 | 22,00 | 22,00 | +0,05% | 21,15 | 22,15 | 21,77 | 21,79 | 22,00 | 167 | 5.624.514 |
| 18/2/2026 | 20,35 | 21,99 | +8,92% | 20,29 | 22,29 | 21,13 | 21,09 | 21,99 | 113 | 4.690.507 |
| 13/2/2026 | 19,50 | 20,19 | -5,03% | 19,44 | 20,27 | 19,87 | 19,77 | 20,19 | 94 | 2.565.498 |
| 11/2/2026 | 22,12 | 21,26 | -1,89% | 21,26 | 22,12 | 21,44 | 21,25 | 21,53 | 92 | 2.976.716 |
| 10/2/2026 | 20,67 | 21,67 | +4,69% | 20,63 | 22,41 | 21,30 | 21,67 | 22,00 | 167 | 3.453.011 |
| 9/2/2026 | 20,33 | 20,70 | +1,27% | 20,02 | 20,72 | 20,45 | 20,47 | 20,70 | 75 | 2.266.964 |
| 6/2/2026 | 20,00 | 20,44 | +0,99% | 19,76 | 20,44 | 20,09 | 20,11 | 20,43 | 318 | 4.295.285 |
| 5/2/2026 | 20,52 | 20,24 | -0,30% | 19,92 | 20,76 | 20,50 | 19,92 | 20,24 | 155 | 3.572.249 |
| 4/2/2026 | 19,91 | 20,30 | -0,68% | 19,75 | 20,49 | 20,05 | 20,30 | 20,50 | 152 | 3.322.721 |
| 3/2/2026 | 21,30 | 20,44 | -3,08% | 20,14 | 21,30 | 20,68 | 20,26 | 20,83 | 96 | 3.058.634 |
| 2/2/2026 | 21,17 | 21,09 | -0,38% | 20,66 | 21,29 | 20,93 | 20,90 | 21,30 | 131 | 3.766.712 |
| 30/1/2026 | 20,60 | 21,17 | +1,10% | 20,36 | 21,17 | 20,79 | 20,75 | 21,17 | 173 | 3.397.978 |
| 29/1/2026 | 21,09 | 20,94 | -0,76% | 20,45 | 21,31 | 20,75 | 20,37 | 20,94 | 88 | 3.316.193 |
| 28/1/2026 | 20,14 | 21,10 | +5,03% | 19,92 | 21,10 | 20,34 | 20,00 | 21,10 | 148 | 3.794.939 |
| 27/1/2026 | 20,00 | 20,09 | +0,45% | 19,75 | 20,29 | 19,99 | 19,90 | 20,08 | 116 | 2.381.375 |
| 26/1/2026 | 19,65 | 20,00 | +3,68% | 19,42 | 20,00 | 19,75 | 19,61 | 20,00 | 146 | 4.190.105 |
| 23/1/2026 | 19,01 | 19,29 | +0,57% | 18,85 | 19,68 | 19,20 | 19,28 | 19,63 | 113 | 2.565.423 |
| 22/1/2026 | 19,06 | 19,18 | +0,05% | 18,73 | 19,18 | 18,89 | 18,85 | 19,17 | 72 | 1.545.717 |
| 21/1/2026 | 18,30 | 19,17 | +2,68% | 18,30 | 19,17 | 18,99 | 18,88 | 19,17 | 84 | 2.462.196 |
| 20/1/2026 | 18,92 | 18,67 | -2,96% | 18,37 | 18,92 | 18,69 | 18,67 | 18,80 | 77 | 2.493.672 |
| 19/1/2026 | 19,18 | 19,24 | +1,00% | 18,69 | 19,24 | 18,99 | 18,91 | 19,24 | 64 | 1.407.434 |
| 16/1/2026 | 18,80 | 19,05 | +2,04% | 18,59 | 19,07 | 18,80 | 18,68 | 19,04 | 61 | 1.673.960 |
| 15/1/2026 | 18,48 | 18,67 | +1,08% | 18,34 | 19,02 | 18,72 | 18,62 | 18,80 | 89 | 2.534.013 |
| 14/1/2026 | 17,97 | 18,47 | +2,55% | 17,97 | 18,48 | 18,30 | 18,15 | 18,48 | 104 | 2.210.706 |
| 13/1/2026 | 17,84 | 18,01 | -0,55% | 17,72 | 18,01 | 17,86 | 17,75 | 17,90 | 83 | 2.440.519 |
| 12/1/2026 | 18,10 | 18,11 | -0,93% | 17,85 | 18,35 | 18,06 | 18,12 | 18,33 | 134 | 2.360.820 |
| 9/1/2026 | 18,00 | 18,28 | +2,70% | 17,93 | 18,33 | 18,13 | 17,93 | 18,28 | 51 | 1.586.856 |
| 8/1/2026 | 18,48 | 17,80 | -1,66% | 17,80 | 18,48 | 18,16 | 17,80 | 18,31 | 268 | 2.508.598 |
| 7/1/2026 | 18,28 | 18,10 | -0,71% | 18,06 | 18,50 | 18,27 | 18,01 | 18,27 | 104 | 2.830.254 |
| 6/1/2026 | 17,73 | 18,23 | +3,82% | 17,55 | 18,23 | 17,76 | 17,89 | 18,22 | 133 | 2.777.139 |
| 5/1/2026 | 17,21 | 17,56 | +2,03% | 17,21 | 18,10 | 17,65 | 17,56 | 17,94 | 124 | 3.104.320 |
| 2/1/2026 | 18,71 | 17,21 | -9,90% | 17,21 | 18,71 | 17,66 | 17,21 | 17,75 | 182 | 3.843.341 |
| 30/12/2025 | 18,93 | 19,10 | +0,10% | 18,82 | 19,27 | 19,06 | 19,07 | 19,25 | 210 | 5.972.166 |
| 29/12/2025 | 18,96 | 19,08 | +2,47% | 18,18 | 19,14 | 18,61 | 18,66 | 19,07 | 187 | 3.558.874 |
| 26/12/2025 | 18,97 | 18,62 | -0,85% | 18,19 | 18,97 | 18,48 | 18,35 | 18,64 | 108 | 2.419.468 |
| 23/12/2025 | 18,82 | 18,78 | +1,24% | 18,40 | 18,92 | 18,61 | 18,48 | 18,92 | 102 | 2.390.709 |
| 22/12/2025 | 18,03 | 18,55 | +1,59% | 18,00 | 18,88 | 18,44 | 18,12 | 18,56 | 229 | 4.896.193 |
| 19/12/2025 | 18,17 | 18,26 | +0,16% | 18,01 | 18,26 | 18,16 | 18,10 | 18,26 | 82 | 2.252.907 |
| 18/12/2025 | 18,14 | 18,23 | +0,50% | 17,74 | 18,27 | 18,08 | 18,06 | 18,23 | 52 | 943.787 |
| 17/12/2025 | 17,45 | 18,14 | +3,60% | 17,41 | 18,14 | 17,78 | 17,84 | 18,14 | 102 | 1.933.632 |
| 16/12/2025 | 18,15 | 17,51 | -2,56% | 17,36 | 18,15 | 17,59 | 17,28 | 17,51 | 108 | 1.646.483 |
| 15/12/2025 | 17,65 | 17,97 | +2,33% | 17,45 | 17,97 | 17,64 | 17,64 | 17,97 | 107 | 1.430.795 |
| 12/12/2025 | 17,68 | 17,56 | -0,34% | 17,21 | 17,68 | 17,41 | 17,29 | 17,56 | 134 | 1.536.023 |
| 11/12/2025 | 17,30 | 17,62 | +2,32% | 17,26 | 17,68 | 17,37 | 17,27 | 17,63 | 42 | 809.764 |
| 10/12/2025 | 17,62 | 17,22 | -1,26% | 17,08 | 17,62 | 17,27 | 17,22 | 17,42 | 39 | 774.064 |
| 9/12/2025 | 17,68 | 17,44 | -0,34% | 17,15 | 17,68 | 17,29 | 17,26 | 17,44 | 184 | 2.056.427 |
| 8/12/2025 | 17,44 | 17,50 | +0,63% | 17,10 | 17,60 | 17,35 | 17,33 | 17,50 | 167 | 2.839.112 |
| 5/12/2025 | 18,00 | 17,39 | -2,08% | 17,10 | 18,00 | 17,42 | 17,12 | 17,39 | 139 | 2.366.711 |
| 4/12/2025 | 17,17 | 17,76 | +0,57% | 17,17 | 18,10 | 17,76 | 17,75 | 17,94 | 124 | 1.850.853 |
| 3/12/2025 | 17,22 | 17,66 | +3,27% | 17,06 | 17,69 | 17,35 | 17,52 | 17,66 | 82 | 1.919.782 |
| 2/12/2025 | 17,39 | 17,10 | -2,01% | 17,08 | 17,50 | 17,26 | 17,08 | 17,10 | 118 | 2.416.666 |
| 1/12/2025 | 17,62 | 17,45 | +1,16% | 17,14 | 17,66 | 17,33 | 17,29 | 17,53 | 166 | 3.650.008 |
| 28/11/2025 | 18,06 | 17,25 | -2,87% | 17,18 | 18,09 | 17,51 | 17,25 | 17,54 | 100 | 2.315.400 |
| 27/11/2025 | 17,80 | 17,76 | +0,28% | 17,46 | 17,99 | 17,63 | 17,48 | 17,96 | 130 | 2.175.604 |
| 26/11/2025 | 17,40 | 17,71 | +3,08% | 17,17 | 17,71 | 17,52 | 17,64 | 17,71 | 52 | 1.311.117 |
| 25/11/2025 | 17,12 | 17,18 | +0,35% | 16,98 | 17,45 | 17,20 | 17,09 | 17,19 | 89 | 1.832.709 |
| 24/11/2025 | 17,35 | 17,12 | -4,30% | 16,87 | 17,84 | 17,23 | 16,98 | 17,12 | 142 | 1.935.141 |
| 21/11/2025 | 17,44 | 17,89 | +1,59% | 17,30 | 17,93 | 17,54 | 17,48 | 17,89 | 193 | 1.741.858 |
| 19/11/2025 | 17,51 | 17,61 | -0,56% | 17,20 | 17,61 | 17,43 | 17,40 | 17,61 | 193 | 1.345.600 |
| 18/11/2025 | 17,87 | 17,71 | -0,67% | 17,35 | 17,87 | 17,55 | 17,37 | 17,71 | 83 | 1.541.470 |
| 17/11/2025 | 18,09 | 17,83 | -0,45% | 17,64 | 18,09 | 17,80 | 17,61 | 17,83 | 250 | 2.316.114 |
| 14/11/2025 | 18,16 | 17,91 | -1,43% | 17,64 | 18,34 | 17,92 | 17,69 | 18,25 | 140 | 1.591.733 |
| 13/11/2025 | 17,71 | 18,17 | +1,91% | 17,71 | 18,33 | 18,01 | 17,86 | 18,16 | 267 | 3.299.333 |
| 12/11/2025 | 17,92 | 17,83 | +1,13% | 17,59 | 18,69 | 18,03 | 17,83 | 18,24 | 176 | 2.216.913 |
| 11/11/2025 | 17,80 | 17,63 | -0,96% | 17,44 | 18,00 | 17,69 | 17,63 | 17,86 | 209 | 2.287.551 |
| 10/11/2025 | 17,83 | 17,80 | 0,00% | 17,40 | 17,99 | 17,63 | 17,50 | 17,80 | 64 | 1.415.907 |
| 7/11/2025 | 17,74 | 17,80 | 0,00% | 17,50 | 17,88 | 17,67 | 17,60 | 17,80 | 187 | 1.981.587 |
| 6/11/2025 | 17,88 | 17,80 | +0,06% | 17,46 | 17,99 | 17,75 | 17,59 | 17,98 | 67 | 1.563.811 |
| 5/11/2025 | 17,81 | 17,79 | +1,14% | 17,75 | 18,18 | 17,89 | 17,79 | 17,96 | 179 | 2.447.597 |
| 4/11/2025 | 17,76 | 17,59 | +0,74% | 17,25 | 17,89 | 17,45 | 17,69 | 17,83 | 297 | 2.786.772 |
| 3/11/2025 | 16,87 | 17,46 | +3,01% | 16,73 | 18,33 | 17,48 | 17,12 | 17,46 | 123 | 3.467.621 |
| 31/10/2025 | 16,75 | 16,95 | +2,23% | 16,60 | 16,95 | 16,82 | 16,87 | 16,95 | 60 | 1.098.480 |
| 30/10/2025 | 16,78 | 16,58 | -2,76% | 16,55 | 16,87 | 16,74 | 16,58 | 16,71 | 48 | 1.924.046 |
| 29/10/2025 | 17,08 | 17,05 | -0,06% | 16,76 | 17,08 | 16,87 | 16,83 | 17,05 | 27 | 877.553 |
| 28/10/2025 | 16,67 | 17,06 | +1,43% | 16,57 | 17,06 | 16,75 | 16,66 | 17,06 | 45 | 906.578 |
| 27/10/2025 | 16,50 | 16,82 | +1,57% | 16,50 | 16,88 | 16,66 | 16,54 | 16,82 | 41 | 1.287.903 |
| 24/10/2025 | 16,56 | 16,56 | -2,01% | 16,44 | 16,92 | 16,54 | 16,44 | 16,56 | 80 | 1.524.165 |
| 23/10/2025 | 16,89 | 16,90 | 0,00% | 16,64 | 16,91 | 16,75 | 16,79 | 16,90 | 42 | 1.340.574 |
| 22/10/2025 | 16,74 | 16,90 | -0,59% | 16,65 | 16,90 | 16,81 | 16,72 | 16,90 | 91 | 820.539 |
| 21/10/2025 | 17,01 | 17,00 | -1,22% | 16,65 | 17,01 | 16,82 | 16,71 | 17,00 | 111 | 1.050.030 |
| 20/10/2025 | 16,84 | 17,21 | +1,89% | 16,81 | 17,21 | 17,02 | 16,68 | 17,21 | 68 | 1.653.290 |
| 17/10/2025 | 16,78 | 16,89 | +0,60% | 16,56 | 17,00 | 16,77 | 16,91 | 17,06 | 74 | 1.624.100 |
| 16/10/2025 | 16,82 | 16,79 | -1,24% | 16,70 | 16,93 | 16,81 | 16,72 | 16,99 | 72 | 1.294.721 |
| 15/10/2025 | 17,23 | 17,00 | -0,93% | 16,70 | 17,23 | 16,84 | 16,72 | 17,00 | 26 | 698.890 |
| 14/10/2025 | 16,77 | 17,16 | +1,36% | 16,74 | 17,16 | 16,85 | 16,71 | 17,16 | 74 | 826.131 |
| 13/10/2025 | 16,68 | 16,93 | +1,44% | 16,51 | 17,21 | 16,86 | 16,73 | 16,93 | 166 | 2.391.338 |
| 10/10/2025 | 16,69 | 16,69 | +0,97% | 16,50 | 16,69 | 16,60 | 16,50 | 16,69 | 50 | 1.665.677 |
| 9/10/2025 | 16,85 | 16,53 | -1,02% | 16,51 | 16,85 | 16,63 | 16,53 | 16,54 | 245 | 1.896.672 |
| 8/10/2025 | 16,83 | 16,70 | 0,00% | 16,61 | 16,91 | 16,81 | 16,70 | 16,90 | 47 | 1.296.349 |
| 7/10/2025 | 17,09 | 16,70 | -2,57% | 16,70 | 17,09 | 16,78 | 16,70 | 16,83 | 169 | 1.784.269 |
| 6/10/2025 | 16,90 | 17,14 | +0,82% | 16,71 | 17,14 | 16,94 | 16,92 | 17,07 | 75 | 1.479.113 |
| 3/10/2025 | 16,90 | 17,00 | -1,05% | 16,79 | 17,00 | 16,90 | 16,79 | 17,00 | 53 | 902.673 |
| 2/10/2025 | 17,39 | 17,18 | -0,29% | 16,97 | 17,39 | 17,14 | 17,01 | 17,18 | 145 | 2.489.571 |
| 1/10/2025 | 17,59 | 17,23 | -0,98% | 16,99 | 17,59 | 17,21 | 17,23 | 17,37 | 159 | 2.229.181 |
| 30/9/2025 | 17,49 | 17,40 | +0,06% | 17,14 | 17,49 | 17,26 | 17,12 | 17,40 | 63 | 1.763.141 |
| 29/9/2025 | 17,42 | 17,39 | -1,53% | 17,17 | 17,77 | 17,28 | 17,17 | 17,39 | 64 | 1.465.992 |
| 26/9/2025 | 17,68 | 17,66 | +0,86% | 17,35 | 17,72 | 17,48 | 17,35 | 17,75 | 476 | 6.635.661 |
| 25/9/2025 | 17,34 | 17,51 | +0,92% | 17,29 | 17,52 | 17,43 | 17,29 | 17,49 | 79 | 1.670.004 |
| 24/9/2025 | 17,55 | 17,35 | -1,14% | 17,35 | 17,58 | 17,50 | 17,35 | 17,40 | 170 | 2.220.103 |
| 23/9/2025 | 17,75 | 17,55 | -2,06% | 17,48 | 17,90 | 17,62 | 17,50 | 17,55 | 52 | 1.589.468 |
| 22/9/2025 | 18,00 | 17,92 | -0,44% | 17,57 | 18,00 | 17,76 | 17,63 | 17,99 | 69 | 1.131.424 |
| 19/9/2025 | 17,89 | 18,00 | +1,01% | 17,61 | 18,00 | 17,79 | 17,78 | 17,84 | 54 | 1.656.943 |
| 18/9/2025 | 17,86 | 17,82 | -0,67% | 17,53 | 17,95 | 17,70 | 17,63 | 17,83 | 30 | 1.016.542 |
| 17/9/2025 | 17,76 | 17,94 | +1,01% | 17,63 | 17,94 | 17,78 | 17,73 | 17,94 | 55 | 1.520.408 |
| 16/9/2025 | 17,97 | 17,76 | -1,17% | 17,50 | 17,97 | 17,70 | 17,62 | 17,76 | 47 | 1.142.238 |
| 15/9/2025 | 17,77 | 17,97 | +0,67% | 17,65 | 17,97 | 17,75 | 17,75 | 17,96 | 47 | 1.141.550 |
| 12/9/2025 | 17,96 | 17,85 | -1,16% | 17,55 | 17,96 | 17,75 | 17,58 | 17,85 | 67 | 1.745.643 |
| 11/9/2025 | 17,78 | 18,06 | +2,61% | 17,60 | 18,07 | 17,84 | 17,66 | 18,06 | 115 | 1.484.729 |
| 10/9/2025 | 17,97 | 17,60 | +0,11% | 17,60 | 18,00 | 17,74 | 17,60 | 17,66 | 46 | 1.836.389 |
| 9/9/2025 | 18,06 | 17,58 | -1,68% | 17,49 | 18,06 | 17,70 | 17,57 | 17,79 | 100 | 2.712.603 |
| 8/9/2025 | 17,72 | 17,88 | +0,62% | 17,52 | 18,03 | 17,84 | 17,62 | 17,89 | 49 | 937.000 |
| 5/9/2025 | 17,64 | 17,77 | -1,28% | 17,64 | 18,12 | 17,96 | 17,77 | 18,00 | 62 | 1.864.880 |
| 4/9/2025 | 17,70 | 18,00 | +2,51% | 17,56 | 18,00 | 17,79 | 17,59 | 17,98 | 170 | 1.804.028 |
| 3/9/2025 | 17,86 | 17,56 | -0,68% | 17,40 | 17,86 | 17,57 | 17,45 | 17,56 | 47 | 1.368.854 |
| 2/9/2025 | 18,00 | 17,68 | 0,00% | 17,36 | 18,69 | 17,57 | 17,41 | 17,47 | 76 | 2.365.820 |
| 1/9/2025 | 17,56 | 17,68 | +0,57% | 17,40 | 18,93 | 17,92 | 17,55 | 18,01 | 83 | 2.787.655 |
| 29/8/2025 | 17,70 | 17,58 | -0,28% | 17,33 | 17,79 | 17,56 | 17,58 | 17,80 | 43 | 955.609 |
| 28/8/2025 | 17,08 | 17,63 | +1,44% | 17,08 | 17,71 | 17,47 | 17,38 | 17,54 | 63 | 1.462.290 |
| 27/8/2025 | 17,16 | 17,38 | +0,46% | 17,05 | 17,38 | 17,21 | 17,10 | 17,93 | 66 | 1.557.621 |
| 26/8/2025 | 17,93 | 17,30 | -0,57% | 17,00 | 17,93 | 17,20 | 17,18 | 17,56 | 268 | 3.031.494 |
| 25/8/2025 | 17,15 | 17,40 | +1,81% | 16,80 | 17,40 | 17,16 | 17,20 | 17,61 | 79 | 2.458.081 |
| 22/8/2025 | 17,31 | 17,09 | +2,15% | 16,50 | 17,31 | 16,80 | 16,67 | 17,09 | 56 | 1.774.791 |
| 21/8/2025 | 16,90 | 16,73 | -1,01% | 16,40 | 16,90 | 16,59 | 16,44 | 16,82 | 76 | 1.553.380 |
| 20/8/2025 | 17,02 | 16,90 | -2,54% | 16,90 | 17,66 | 17,24 | 16,90 | 17,23 | 497 | 7.444.232 |
| 19/8/2025 | 17,99 | 17,34 | -0,06% | 17,05 | 17,99 | 17,26 | 17,11 | 17,33 | 118 | 2.048.033 |
| 18/8/2025 | 17,50 | 17,35 | -0,74% | 17,35 | 17,89 | 17,53 | 17,34 | 17,70 | 43 | 1.551.559 |
| 15/8/2025 | 17,15 | 17,48 | -1,02% | 17,15 | 17,76 | 17,48 | 17,40 | 17,48 | 34 | 1.131.305 |
| 14/8/2025 | 17,60 | 17,66 | +1,26% | 17,32 | 17,77 | 17,50 | 17,33 | 17,66 | 245 | 1.760.747 |
| 13/8/2025 | 17,50 | 17,44 | -1,19% | 16,95 | 17,50 | 17,16 | 17,20 | 17,43 | 75 | 1.332.262 |
| 12/8/2025 | 17,89 | 17,65 | -1,01% | 17,08 | 17,89 | 17,38 | 17,32 | 17,60 | 84 | 1.590.424 |
| 11/8/2025 | 17,68 | 17,83 | +2,83% | 17,51 | 17,83 | 17,64 | 17,83 | 17,87 | 104 | 1.896.930 |
| 8/8/2025 | 17,66 | 17,34 | -0,12% | 17,34 | 17,77 | 17,56 | 17,46 | 17,76 | 63 | 1.297.836 |
| 7/8/2025 | 17,68 | 17,36 | -0,29% | 17,36 | 17,90 | 17,64 | 17,35 | 17,36 | 97 | 2.226.828 |
| 6/8/2025 | 17,27 | 17,41 | +1,58% | 17,22 | 17,67 | 17,49 | 17,41 | 17,63 | 59 | 2.165.793 |
| 5/8/2025 | 17,25 | 17,14 | +0,29% | 16,80 | 17,25 | 17,03 | 16,97 | 17,14 | 93 | 2.587.998 |
| 4/8/2025 | 17,30 | 17,09 | -0,18% | 16,85 | 17,47 | 17,11 | 16,92 | 17,31 | 98 | 3.354.421 |
| 1/8/2025 | 17,32 | 17,12 | -2,23% | 17,10 | 18,10 | 17,49 | 17,12 | 17,32 | 143 | 4.281.995 |
| 31/7/2025 | 17,72 | 17,51 | +2,40% | 17,30 | 17,83 | 17,60 | 17,32 | 17,51 | 74 | 3.001.836 |
| 30/7/2025 | 17,06 | 17,10 | +1,18% | 16,73 | 17,46 | 17,19 | 17,10 | 17,39 | 132 | 5.895.794 |
| 29/7/2025 | 16,63 | 16,90 | +1,87% | 16,29 | 17,03 | 16,64 | 16,50 | 17,07 | 66 | 2.046.183 |
| 28/7/2025 | 17,08 | 16,59 | -2,98% | 16,20 | 17,26 | 16,64 | 16,32 | 16,59 | 248 | 3.229.126 |
| 25/7/2025 | 16,75 | 17,10 | +1,54% | 16,75 | 17,27 | 17,04 | 17,10 | 17,40 | 46 | 1.394.570 |
| 24/7/2025 | 17,11 | 16,84 | -3,72% | 16,81 | 17,46 | 17,15 | 16,85 | 17,21 | 245 | 2.854.214 |
| 23/7/2025 | 16,63 | 17,49 | +5,11% | 16,63 | 17,83 | 17,31 | 17,30 | 17,49 | 115 | 4.400.922 |
| 22/7/2025 | 17,04 | 16,64 | -1,25% | 16,64 | 17,08 | 16,76 | 16,64 | 16,76 | 46 | 1.253.884 |
| 21/7/2025 | 17,04 | 16,85 | -0,88% | 16,82 | 17,35 | 17,09 | 16,82 | 17,18 | 49 | 1.189.467 |
| 18/7/2025 | 17,35 | 17,00 | -2,02% | 16,75 | 17,35 | 17,10 | 16,77 | 17,19 | 116 | 2.029.156 |
| 17/7/2025 | 17,50 | 17,35 | -0,46% | 17,23 | 17,51 | 17,37 | 17,35 | 17,52 | 25 | 753.976 |
| 16/7/2025 | 17,70 | 17,43 | -1,69% | 17,33 | 17,73 | 17,50 | 17,43 | 17,70 | 25 | 948.625 |
| 15/7/2025 | 17,30 | 17,73 | +0,17% | 17,30 | 17,73 | 17,57 | 17,40 | 17,73 | 32 | 876.744 |
| 14/7/2025 | 17,10 | 17,70 | +3,63% | 17,10 | 17,70 | 17,47 | 17,51 | 17,70 | 45 | 873.579 |
| 11/7/2025 | 17,37 | 17,08 | -1,10% | 17,00 | 17,55 | 17,23 | 17,08 | 17,22 | 49 | 1.537.738 |
| 10/7/2025 | 18,55 | 17,27 | -8,14% | 16,76 | 18,55 | 17,28 | 17,05 | 17,23 | 164 | 2.742.660 |
| 9/7/2025 | 18,99 | 18,80 | -0,69% | 18,53 | 18,99 | 18,77 | 18,56 | 18,80 | 27 | 829.651 |
| 8/7/2025 | 18,70 | 18,93 | +2,32% | 18,51 | 18,93 | 18,83 | 18,73 | 18,93 | 43 | 975.600 |
| 7/7/2025 | 18,50 | 18,50 | -1,02% | 18,07 | 18,95 | 18,78 | 18,31 | 18,80 | 166 | 1.444.606 |
| 4/7/2025 | 18,90 | 18,69 | -2,25% | 18,24 | 18,90 | 18,50 | 18,32 | 18,88 | 108 | 2.221.168 |
| 3/7/2025 | 18,69 | 19,12 | +0,53% | 18,69 | 19,29 | 19,02 | 18,95 | 19,12 | 65 | 1.891.517 |
| 2/7/2025 | 18,84 | 19,02 | +1,33% | 18,51 | 19,03 | 18,73 | 18,85 | 19,02 | 41 | 1.008.174 |
| 1/7/2025 | 18,89 | 18,77 | -0,16% | 18,65 | 19,05 | 18,80 | 18,70 | 19,06 | 67 | 1.710.862 |
| 30/6/2025 | 18,70 | 18,80 | +0,75% | 18,50 | 18,90 | 18,68 | 18,52 | 18,63 | 83 | 2.256.819 |
| 27/6/2025 | 18,78 | 18,66 | +1,30% | 18,66 | 18,87 | 18,74 | 18,66 | 18,79 | 31 | 961.673 |
| 26/6/2025 | 18,60 | 18,42 | -2,13% | 18,41 | 18,74 | 18,57 | 18,43 | 18,58 | 33 | 1.049.536 |
| 25/6/2025 | 18,92 | 18,82 | +0,48% | 18,64 | 18,92 | 18,75 | 18,63 | 18,82 | 27 | 727.887 |
| 24/6/2025 | 18,40 | 18,73 | +0,70% | 18,40 | 19,02 | 18,70 | 18,73 | 18,87 | 55 | 1.279.246 |
| 23/6/2025 | 18,43 | 18,60 | +1,09% | 18,10 | 18,80 | 18,50 | 18,57 | 18,75 | 76 | 2.002.059 |
| 20/6/2025 | 19,00 | 18,40 | -1,76% | 18,25 | 19,00 | 18,44 | 18,40 | 18,41 | 55 | 1.343.096 |
| 18/6/2025 | 19,14 | 18,73 | -1,11% | 18,73 | 19,25 | 18,99 | 18,73 | 19,00 | 84 | 2.026.560 |
| 17/6/2025 | 18,54 | 18,94 | +1,45% | 18,54 | 19,24 | 18,89 | 18,93 | 19,24 | 72 | 1.432.144 |
| 16/6/2025 | 18,69 | 18,67 | +1,36% | 18,59 | 19,01 | 18,78 | 18,67 | 19,00 | 78 | 2.007.709 |
| 13/6/2025 | 18,30 | 18,42 | -1,34% | 18,22 | 18,69 | 18,43 | 18,42 | 18,70 | 49 | 1.746.133 |
| 12/6/2025 | 19,06 | 18,67 | -0,80% | 18,35 | 19,10 | 18,58 | 18,67 | 18,84 | 67 | 1.905.460 |
| 11/6/2025 | 18,90 | 18,82 | +0,11% | 18,62 | 19,05 | 18,87 | 18,82 | 19,09 | 37 | 1.086.931 |
| 10/6/2025 | 18,80 | 18,80 | +0,16% | 18,77 | 19,04 | 18,90 | 18,80 | 18,96 | 46 | 920.686 |
| 9/6/2025 | 18,33 | 18,77 | +0,32% | 18,33 | 18,93 | 18,73 | 18,77 | 18,91 | 105 | 1.478.365 |
| 6/6/2025 | 18,70 | 18,71 | +0,81% | 18,35 | 18,93 | 18,73 | 18,71 | 18,92 | 134 | 1.669.479 |
| 5/6/2025 | 18,86 | 18,56 | +2,32% | 18,14 | 18,87 | 18,40 | 18,56 | 18,80 | 47 | 1.422.932 |
| 4/6/2025 | 18,99 | 18,14 | -3,15% | 18,14 | 19,13 | 18,60 | 18,14 | 18,48 | 98 | 2.407.439 |