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.
EZTC3 - EZTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 14,52 | 14,02 | -5,40% | 13,97 | 14,57 | 14,08 | 14,01 | 14,02 | 7.679 | 2.968.138.200 |
| 11/3/2026 | 14,41 | 14,82 | +2,21% | 14,27 | 14,84 | 14,67 | 14,74 | 14,82 | 5.072 | 2.399.070.400 |
| 10/3/2026 | 14,68 | 14,50 | -0,34% | 14,29 | 15,00 | 14,67 | 14,49 | 14,50 | 5.996 | 2.462.436.900 |
| 9/3/2026 | 14,59 | 14,55 | -1,42% | 14,13 | 14,67 | 14,34 | 14,55 | 14,56 | 9.017 | 3.426.005.000 |
| 6/3/2026 | 14,76 | 14,76 | -0,40% | 14,27 | 14,92 | 14,62 | 14,74 | 14,85 | 8.158 | 3.615.275.500 |
| 5/3/2026 | 15,10 | 14,82 | -2,18% | 14,69 | 15,18 | 14,82 | 14,82 | 14,89 | 6.837 | 3.450.045.900 |
| 4/3/2026 | 15,18 | 15,15 | +1,20% | 15,05 | 15,47 | 15,20 | 15,15 | 15,20 | 6.289 | 2.710.205.100 |
| 3/3/2026 | 15,00 | 14,97 | -3,36% | 14,56 | 15,08 | 14,84 | 14,91 | 14,97 | 10.317 | 3.978.424.200 |
| 2/3/2026 | 15,57 | 15,49 | -1,96% | 15,22 | 15,67 | 15,46 | 15,48 | 15,51 | 4.838 | 2.482.500.400 |
| 27/2/2026 | 15,57 | 15,80 | +0,51% | 15,42 | 15,85 | 15,70 | 15,64 | 15,80 | 6.631 | 2.677.859.000 |
| 26/2/2026 | 15,72 | 15,72 | -0,32% | 15,65 | 16,00 | 15,81 | 15,72 | 15,81 | 5.931 | 2.798.280.300 |
| 25/2/2026 | 15,82 | 15,77 | -0,25% | 15,61 | 16,14 | 15,81 | 15,77 | 15,79 | 6.966 | 3.376.942.600 |
| 24/2/2026 | 16,15 | 15,81 | +0,38% | 15,81 | 16,52 | 16,03 | 15,81 | 15,83 | 7.575 | 5.284.044.100 |
| 23/2/2026 | 16,05 | 15,75 | -1,93% | 15,53 | 16,05 | 15,71 | 15,70 | 15,75 | 5.231 | 2.872.226.700 |
| 20/2/2026 | 15,70 | 16,06 | +2,03% | 15,25 | 16,06 | 15,68 | 15,84 | 16,06 | 4.330 | 2.578.964.100 |
| 19/2/2026 | 15,62 | 15,74 | +1,29% | 15,52 | 15,88 | 15,74 | 15,74 | 15,80 | 5.875 | 2.531.517.000 |
| 18/2/2026 | 15,25 | 15,54 | +1,90% | 15,04 | 15,54 | 15,42 | 15,43 | 15,54 | 2.399 | 1.268.819.800 |
| 13/2/2026 | 15,26 | 15,25 | -2,43% | 14,84 | 15,32 | 15,10 | 15,25 | 15,26 | 5.577 | 2.027.715.500 |
| 11/2/2026 | 15,76 | 15,63 | +0,13% | 15,56 | 15,85 | 15,67 | 15,63 | 15,73 | 7.326 | 3.383.619.700 |
| 10/2/2026 | 15,80 | 15,61 | -1,45% | 15,35 | 16,00 | 15,61 | 15,58 | 15,61 | 4.860 | 2.906.440.300 |
| 9/2/2026 | 15,99 | 15,84 | -0,88% | 15,64 | 16,18 | 15,79 | 15,75 | 15,84 | 3.701 | 2.008.948.300 |
| 6/2/2026 | 15,80 | 15,98 | +1,14% | 15,72 | 16,13 | 15,90 | 15,98 | 16,02 | 4.623 | 2.844.469.700 |
| 5/2/2026 | 15,30 | 15,80 | +2,33% | 15,30 | 16,28 | 16,00 | 15,80 | 15,92 | 5.795 | 3.700.974.200 |
| 4/2/2026 | 15,50 | 15,44 | -0,58% | 15,16 | 15,67 | 15,42 | 15,33 | 15,45 | 5.516 | 3.114.171.400 |
| 3/2/2026 | 15,44 | 15,53 | +1,77% | 15,36 | 15,83 | 15,57 | 15,52 | 15,53 | 6.285 | 2.540.632.700 |
| 2/2/2026 | 15,12 | 15,26 | +0,79% | 15,12 | 15,39 | 15,27 | 15,26 | 15,34 | 4.535 | 1.879.707.000 |
| 30/1/2026 | 15,08 | 15,14 | 0,00% | 14,96 | 15,29 | 15,12 | 15,09 | 15,14 | 7.222 | 2.705.251.600 |
| 29/1/2026 | 15,87 | 15,14 | -3,32% | 14,95 | 15,92 | 15,34 | 15,12 | 15,22 | 5.514 | 3.199.444.800 |
| 28/1/2026 | 15,35 | 15,66 | +2,15% | 15,35 | 15,79 | 15,60 | 15,65 | 15,67 | 7.506 | 3.698.983.500 |
| 27/1/2026 | 15,45 | 15,33 | +0,07% | 15,31 | 15,75 | 15,48 | 15,32 | 15,53 | 8.642 | 4.673.260.700 |
| 26/1/2026 | 14,78 | 15,32 | +4,86% | 14,34 | 15,45 | 14,87 | 15,32 | 15,33 | 9.836 | 5.986.666.900 |
| 23/1/2026 | 14,40 | 14,61 | +2,03% | 14,25 | 14,77 | 14,46 | 14,58 | 14,63 | 4.437 | 1.874.365.600 |
| 22/1/2026 | 14,19 | 14,32 | +1,49% | 13,88 | 14,64 | 14,33 | 14,29 | 14,32 | 9.304 | 4.546.637.000 |
| 21/1/2026 | 14,04 | 14,11 | +1,88% | 13,90 | 14,27 | 14,08 | 14,10 | 14,13 | 5.282 | 2.737.278.800 |
| 20/1/2026 | 13,69 | 13,85 | +1,02% | 13,57 | 14,06 | 13,81 | 13,85 | 13,86 | 6.197 | 3.074.943.200 |
| 19/1/2026 | 14,16 | 13,71 | -2,35% | 13,71 | 14,32 | 13,93 | 13,71 | 13,75 | 6.702 | 4.066.981.000 |
| 16/1/2026 | 14,45 | 14,04 | -2,23% | 13,72 | 14,45 | 13,96 | 13,95 | 14,05 | 5.961 | 2.766.690.700 |
| 15/1/2026 | 14,34 | 14,36 | -0,28% | 14,23 | 14,56 | 14,41 | 14,35 | 14,37 | 4.088 | 1.604.341.400 |
| 14/1/2026 | 14,60 | 14,40 | -0,21% | 14,11 | 14,69 | 14,32 | 14,29 | 14,40 | 4.548 | 1.825.900.900 |
| 13/1/2026 | 14,28 | 14,43 | +1,05% | 14,00 | 14,43 | 14,20 | 14,29 | 14,43 | 6.317 | 3.005.149.000 |
| 12/1/2026 | 14,51 | 14,28 | -1,45% | 14,24 | 14,62 | 14,33 | 14,26 | 14,32 | 5.757 | 2.663.682.800 |
| 9/1/2026 | 14,76 | 14,49 | -1,76% | 14,49 | 14,99 | 14,77 | 14,47 | 14,50 | 8.354 | 3.020.926.700 |
| 8/1/2026 | 14,01 | 14,75 | +5,43% | 13,99 | 14,75 | 14,54 | 14,69 | 14,75 | 8.686 | 3.686.859.500 |
| 7/1/2026 | 14,14 | 13,99 | -0,71% | 13,71 | 14,14 | 13,87 | 13,88 | 14,00 | 6.983 | 2.290.387.900 |
| 6/1/2026 | 14,08 | 14,09 | +1,00% | 14,00 | 14,43 | 14,21 | 14,08 | 14,17 | 7.700 | 2.919.074.200 |
| 5/1/2026 | 13,66 | 13,95 | +1,82% | 13,45 | 14,10 | 13,83 | 13,95 | 14,00 | 5.687 | 2.645.364.300 |
| 2/1/2026 | 13,82 | 13,70 | -0,22% | 13,12 | 13,97 | 13,39 | 13,64 | 13,70 | 10.996 | 7.343.910.700 |
| 30/12/2025 | 13,61 | 13,73 | +1,40% | 13,56 | 13,76 | 13,65 | 13,65 | 13,73 | 4.439 | 1.476.383.300 |
| 29/12/2025 | 13,46 | 13,54 | +0,15% | 13,37 | 13,61 | 13,47 | 13,52 | 13,54 | 4.754 | 2.080.560.600 |
| 26/12/2025 | 13,60 | 13,52 | -0,81% | 13,31 | 13,61 | 13,44 | 13,51 | 13,52 | 3.528 | 2.147.213.400 |
| 23/12/2025 | 13,36 | 13,63 | +2,25% | 13,36 | 13,88 | 13,69 | 13,62 | 13,66 | 4.785 | 2.229.889.400 |
| 22/12/2025 | 13,60 | 13,33 | -2,34% | 13,27 | 13,75 | 13,39 | 13,31 | 13,33 | 4.095 | 1.777.082.200 |
| 19/12/2025 | 13,99 | 13,65 | -2,15% | 13,65 | 14,18 | 13,78 | 13,65 | 13,70 | 3.687 | 2.775.417.400 |
| 18/12/2025 | 13,81 | 13,95 | +0,87% | 13,66 | 14,11 | 13,90 | 13,94 | 13,95 | 7.431 | 3.420.924.700 |
| 17/12/2025 | 14,17 | 13,83 | -2,67% | 13,50 | 14,17 | 13,75 | 13,83 | 13,85 | 7.984 | 4.389.104.800 |
| 16/12/2025 | 15,16 | 14,21 | -7,25% | 14,15 | 15,25 | 14,50 | 14,21 | 14,27 | 7.898 | 3.910.135.000 |
| 15/12/2025 | 15,45 | 15,32 | +0,07% | 15,23 | 15,63 | 15,36 | 15,31 | 15,33 | 4.238 | 2.045.298.900 |
| 12/12/2025 | 15,13 | 15,31 | +1,32% | 15,13 | 15,54 | 15,35 | 15,31 | 15,33 | 6.457 | 2.193.932.300 |
| 11/12/2025 | 15,50 | 15,11 | -2,52% | 14,96 | 15,59 | 15,15 | 15,11 | 15,18 | 6.304 | 2.684.969.400 |
| 10/12/2025 | 15,60 | 15,50 | -20,88% | 15,07 | 15,83 | 15,35 | 15,33 | 15,50 | 6.889 | 2.481.731.200 |
| 9/12/2025 | 19,32 | 19,59 | +0,67% | 18,81 | 19,65 | 19,29 | 19,50 | 19,60 | 7.406 | 3.676.640.000 |
| 8/12/2025 | 19,86 | 19,46 | +0,41% | 19,35 | 20,42 | 19,61 | 19,45 | 19,48 | 9.617 | 4.947.124.900 |
| 5/12/2025 | 21,15 | 19,38 | -7,63% | 19,38 | 21,26 | 20,19 | 19,37 | 19,38 | 11.556 | 9.433.298.400 |
| 4/12/2025 | 20,60 | 20,98 | +1,99% | 20,47 | 21,07 | 20,80 | 20,86 | 21,00 | 7.558 | 3.164.040.000 |
| 3/12/2025 | 20,57 | 20,57 | 0,00% | 20,37 | 20,77 | 20,51 | 20,45 | 20,57 | 4.821 | 2.051.472.500 |
| 2/12/2025 | 20,44 | 20,57 | +1,18% | 20,31 | 20,73 | 20,55 | 20,57 | 20,64 | 7.587 | 3.020.857.800 |
| 1/12/2025 | 20,29 | 20,33 | +0,30% | 19,84 | 20,58 | 20,34 | 20,33 | 20,42 | 7.258 | 2.876.448.600 |
| 28/11/2025 | 19,54 | 20,27 | +3,74% | 19,43 | 20,27 | 20,07 | 20,17 | 20,27 | 5.604 | 2.765.715.700 |
| 27/11/2025 | 19,25 | 19,54 | +1,66% | 19,24 | 19,74 | 19,55 | 19,53 | 19,58 | 3.730 | 2.036.189.400 |
| 26/11/2025 | 19,29 | 19,22 | -0,26% | 18,95 | 19,40 | 19,15 | 19,22 | 19,25 | 5.568 | 2.516.927.900 |
| 25/11/2025 | 19,25 | 19,27 | +0,21% | 18,85 | 19,42 | 19,09 | 19,18 | 19,28 | 3.664 | 2.042.789.700 |
| 24/11/2025 | 18,99 | 19,23 | +1,26% | 18,87 | 19,33 | 19,18 | 19,14 | 19,24 | 2.753 | 1.703.548.800 |
| 21/11/2025 | 19,20 | 18,99 | -2,11% | 18,81 | 19,39 | 18,97 | 18,99 | 19,04 | 4.420 | 2.605.989.200 |
| 19/11/2025 | 19,24 | 19,40 | -5,18% | 19,14 | 19,46 | 19,35 | 19,37 | 19,42 | 3.623 | 1.920.164.500 |
| 18/11/2025 | 20,60 | 20,46 | -0,92% | 20,10 | 20,62 | 20,28 | 20,40 | 20,46 | 6.205 | 4.183.923.900 |
| 17/11/2025 | 20,08 | 20,65 | +3,77% | 20,00 | 20,83 | 20,42 | 20,59 | 20,67 | 9.493 | 9.086.551.400 |
| 14/11/2025 | 20,44 | 19,90 | +0,45% | 19,69 | 20,62 | 20,05 | 19,90 | 19,99 | 10.544 | 7.057.160.400 |
| 13/11/2025 | 19,50 | 19,81 | +1,59% | 19,20 | 19,81 | 19,50 | 19,81 | 19,82 | 4.707 | 3.496.115.700 |
| 12/11/2025 | 19,14 | 19,50 | +1,83% | 18,91 | 19,61 | 19,37 | 19,48 | 19,50 | 7.502 | 3.171.043.000 |
| 11/11/2025 | 19,11 | 19,15 | +0,26% | 19,00 | 19,63 | 19,32 | 19,12 | 19,16 | 7.173 | 3.615.361.700 |
| 10/11/2025 | 19,00 | 19,10 | +1,06% | 18,79 | 19,10 | 18,94 | 19,00 | 19,12 | 4.535 | 1.818.122.700 |
| 7/11/2025 | 18,55 | 18,90 | +2,11% | 18,38 | 18,90 | 18,74 | 18,78 | 18,90 | 5.343 | 2.344.570.400 |
| 6/11/2025 | 18,70 | 18,51 | -1,02% | 18,51 | 18,97 | 18,68 | 18,51 | 18,62 | 4.144 | 2.163.370.000 |
| 5/11/2025 | 18,69 | 18,70 | -0,21% | 18,54 | 18,83 | 18,68 | 18,65 | 18,70 | 4.971 | 2.370.230.900 |
| 4/11/2025 | 18,71 | 18,74 | +0,11% | 18,46 | 18,92 | 18,75 | 18,74 | 18,79 | 5.233 | 2.241.122.400 |
| 3/11/2025 | 18,80 | 18,72 | +0,92% | 18,55 | 19,08 | 18,78 | 18,72 | 18,82 | 6.014 | 4.483.624.600 |
| 31/10/2025 | 18,46 | 18,55 | +0,76% | 18,28 | 18,81 | 18,47 | 18,46 | 18,55 | 7.159 | 4.227.031.200 |
| 30/10/2025 | 17,94 | 18,41 | +1,77% | 17,84 | 18,50 | 18,27 | 18,39 | 18,41 | 3.794 | 2.237.243.500 |
| 29/10/2025 | 17,42 | 18,09 | +3,73% | 17,39 | 18,36 | 18,08 | 18,09 | 18,18 | 8.089 | 5.411.133.900 |
| 28/10/2025 | 16,94 | 17,44 | +2,59% | 16,72 | 17,70 | 17,40 | 17,37 | 17,48 | 7.431 | 4.081.223.300 |
| 27/10/2025 | 16,99 | 17,00 | +1,01% | 16,74 | 17,20 | 16,89 | 16,87 | 17,00 | 3.709 | 1.711.948.000 |
| 24/10/2025 | 16,63 | 16,83 | +1,02% | 16,63 | 17,03 | 16,82 | 16,73 | 16,83 | 4.139 | 1.760.233.700 |
| 23/10/2025 | 16,78 | 16,66 | -0,83% | 16,40 | 16,96 | 16,57 | 16,55 | 16,66 | 4.032 | 2.142.064.200 |
| 22/10/2025 | 16,85 | 16,80 | -0,12% | 16,78 | 17,00 | 16,89 | 16,79 | 16,90 | 3.096 | 1.367.796.500 |
| 21/10/2025 | 16,51 | 16,82 | +1,45% | 16,37 | 16,99 | 16,79 | 16,80 | 16,90 | 3.113 | 1.521.343.400 |
| 20/10/2025 | 16,01 | 16,58 | +4,67% | 16,01 | 16,69 | 16,51 | 16,56 | 16,58 | 7.242 | 2.823.825.400 |
| 17/10/2025 | 15,68 | 15,84 | +0,32% | 15,44 | 15,84 | 15,66 | 15,71 | 15,84 | 2.606 | 1.520.268.300 |
| 16/10/2025 | 15,38 | 15,79 | +2,20% | 15,32 | 15,79 | 15,67 | 15,71 | 15,79 | 2.936 | 1.906.057.400 |
| 15/10/2025 | 15,37 | 15,45 | +0,26% | 15,28 | 15,66 | 15,49 | 15,45 | 15,46 | 4.725 | 4.931.020.400 |
| 14/10/2025 | 15,53 | 15,41 | -1,66% | 15,37 | 15,80 | 15,57 | 15,39 | 15,47 | 4.013 | 1.433.589.800 |
| 13/10/2025 | 15,50 | 15,67 | +2,02% | 15,45 | 15,87 | 15,73 | 15,64 | 15,67 | 5.299 | 1.759.939.700 |
| 10/10/2025 | 15,69 | 15,36 | -2,10% | 15,18 | 15,76 | 15,38 | 15,36 | 15,38 | 3.926 | 2.218.236.400 |
| 9/10/2025 | 15,88 | 15,69 | -1,20% | 15,61 | 15,90 | 15,76 | 15,68 | 15,78 | 4.792 | 1.639.160.600 |
| 8/10/2025 | 15,90 | 15,88 | -0,13% | 15,77 | 16,02 | 15,90 | 15,88 | 15,92 | 4.847 | 1.921.279.800 |
| 7/10/2025 | 16,26 | 15,90 | -2,33% | 15,72 | 16,26 | 15,85 | 15,85 | 15,90 | 4.797 | 2.221.438.100 |
| 6/10/2025 | 16,69 | 16,28 | -1,99% | 16,00 | 16,69 | 16,19 | 16,24 | 16,28 | 3.634 | 1.759.000.600 |
| 3/10/2025 | 16,20 | 16,61 | +2,53% | 16,19 | 16,61 | 16,38 | 16,60 | 16,63 | 3.627 | 1.547.810.400 |
| 2/10/2025 | 16,25 | 16,20 | -1,04% | 16,13 | 16,80 | 16,34 | 16,20 | 16,30 | 5.075 | 2.674.885.000 |
| 1/10/2025 | 16,31 | 16,37 | -0,43% | 16,24 | 16,62 | 16,36 | 16,35 | 16,39 | 3.674 | 1.450.362.100 |
| 30/9/2025 | 16,19 | 16,44 | +1,61% | 16,08 | 16,57 | 16,36 | 16,41 | 16,44 | 3.840 | 2.044.538.600 |
| 29/9/2025 | 16,58 | 16,18 | -1,40% | 16,18 | 16,65 | 16,30 | 16,16 | 16,19 | 2.358 | 1.108.812.700 |
| 26/9/2025 | 16,11 | 16,41 | +2,43% | 16,11 | 16,51 | 16,35 | 16,31 | 16,41 | 3.994 | 1.364.955.800 |
| 25/9/2025 | 16,93 | 16,02 | -5,21% | 15,89 | 16,93 | 16,18 | 16,02 | 16,13 | 5.260 | 2.955.842.200 |
| 24/9/2025 | 17,18 | 16,90 | -1,05% | 16,76 | 17,30 | 16,93 | 16,90 | 16,94 | 4.657 | 2.185.193.000 |
| 23/9/2025 | 16,91 | 17,08 | +1,07% | 16,83 | 17,09 | 16,97 | 16,98 | 17,08 | 2.762 | 1.935.871.500 |
| 22/9/2025 | 17,03 | 16,90 | -1,29% | 16,77 | 17,08 | 16,90 | 16,88 | 16,91 | 2.911 | 1.539.606.800 |
| 19/9/2025 | 17,30 | 17,12 | -0,93% | 16,94 | 17,36 | 17,09 | 17,10 | 17,12 | 4.603 | 2.509.781.400 |
| 18/9/2025 | 17,54 | 17,28 | -1,48% | 17,12 | 17,55 | 17,30 | 17,20 | 17,29 | 4.557 | 2.072.863.500 |
| 17/9/2025 | 16,82 | 17,54 | +4,59% | 16,71 | 17,74 | 17,37 | 17,52 | 17,62 | 6.548 | 5.171.859.400 |
| 16/9/2025 | 16,82 | 16,77 | -0,24% | 16,56 | 17,17 | 16,78 | 16,76 | 16,81 | 3.364 | 1.921.256.500 |
| 15/9/2025 | 16,71 | 16,81 | +0,18% | 16,60 | 16,95 | 16,82 | 16,81 | 16,89 | 3.531 | 1.654.316.500 |
| 12/9/2025 | 16,60 | 16,78 | +0,72% | 16,52 | 16,86 | 16,70 | 16,69 | 16,78 | 3.200 | 1.702.478.500 |
| 11/9/2025 | 16,41 | 16,66 | +1,52% | 16,21 | 16,93 | 16,72 | 16,63 | 16,74 | 4.119 | 1.950.937.900 |
| 10/9/2025 | 16,00 | 16,41 | +2,56% | 15,90 | 16,44 | 16,29 | 16,35 | 16,41 | 4.990 | 2.281.193.900 |
| 9/9/2025 | 16,05 | 16,00 | +4,64% | 15,74 | 16,37 | 16,06 | 15,97 | 16,00 | 8.601 | 4.435.632.900 |
| 8/9/2025 | 15,25 | 15,29 | +0,39% | 14,95 | 15,37 | 15,22 | 15,27 | 15,32 | 3.968 | 1.270.635.000 |
| 5/9/2025 | 14,89 | 15,23 | +2,97% | 14,89 | 15,48 | 15,24 | 15,23 | 15,28 | 3.849 | 1.758.807.100 |
| 4/9/2025 | 14,54 | 14,79 | +1,72% | 14,49 | 14,84 | 14,72 | 14,74 | 14,80 | 2.531 | 1.021.104.100 |
| 3/9/2025 | 14,55 | 14,54 | +0,07% | 14,40 | 14,60 | 14,53 | 14,50 | 14,58 | 1.669 | 695.540.100 |
| 2/9/2025 | 14,44 | 14,53 | -0,41% | 14,31 | 14,70 | 14,50 | 14,50 | 14,55 | 2.817 | 915.581.400 |
| 1/9/2025 | 14,76 | 14,59 | -1,29% | 14,50 | 14,86 | 14,59 | 14,59 | 14,65 | 2.079 | 867.245.500 |
| 29/8/2025 | 15,00 | 14,78 | -1,66% | 14,77 | 15,28 | 14,92 | 14,77 | 14,80 | 5.519 | 2.487.813.800 |
| 28/8/2025 | 14,44 | 15,03 | +4,38% | 14,44 | 15,05 | 14,92 | 15,01 | 15,03 | 6.266 | 2.206.192.000 |
| 27/8/2025 | 14,21 | 14,40 | +1,12% | 14,08 | 14,44 | 14,29 | 14,40 | 14,42 | 5.354 | 1.601.582.600 |
| 26/8/2025 | 13,98 | 14,24 | +1,64% | 13,82 | 14,24 | 14,05 | 14,16 | 14,24 | 4.395 | 1.633.291.300 |
| 25/8/2025 | 13,88 | 14,01 | +1,67% | 13,80 | 14,04 | 13,92 | 13,92 | 14,01 | 3.302 | 1.269.180.500 |
| 22/8/2025 | 13,40 | 13,78 | +2,99% | 13,29 | 13,80 | 13,63 | 13,71 | 13,79 | 4.300 | 1.784.901.600 |
| 21/8/2025 | 13,26 | 13,38 | -0,22% | 13,24 | 13,59 | 13,45 | 13,38 | 13,44 | 2.993 | 980.550.700 |
| 20/8/2025 | 13,35 | 13,41 | -0,30% | 13,18 | 13,45 | 13,32 | 13,35 | 13,41 | 5.540 | 2.653.212.900 |
| 19/8/2025 | 14,05 | 13,45 | -5,75% | 13,40 | 14,16 | 13,63 | 13,44 | 13,45 | 8.191 | 3.057.850.700 |
| 18/8/2025 | 14,29 | 14,27 | -0,49% | 14,18 | 14,57 | 14,37 | 14,21 | 14,30 | 5.329 | 1.477.335.800 |
| 15/8/2025 | 14,45 | 14,34 | -2,71% | 14,20 | 14,63 | 14,45 | 14,28 | 14,35 | 8.800 | 3.605.230.600 |
| 14/8/2025 | 14,50 | 14,74 | +1,73% | 14,24 | 14,79 | 14,62 | 14,72 | 14,74 | 4.937 | 1.490.559.700 |
| 13/8/2025 | 14,69 | 14,49 | -1,36% | 14,32 | 14,85 | 14,49 | 14,45 | 14,51 | 7.289 | 2.624.231.600 |
| 12/8/2025 | 14,54 | 14,69 | +1,59% | 14,46 | 14,86 | 14,68 | 14,67 | 14,70 | 6.560 | 2.861.832.500 |
| 11/8/2025 | 14,64 | 14,46 | -1,09% | 14,16 | 14,82 | 14,49 | 14,46 | 14,48 | 7.341 | 2.745.551.600 |
| 8/8/2025 | 15,25 | 14,62 | -0,54% | 14,62 | 15,35 | 14,98 | 14,62 | 14,81 | 10.047 | 3.737.212.500 |
| 7/8/2025 | 14,28 | 14,70 | +2,94% | 14,20 | 14,81 | 14,57 | 14,70 | 14,72 | 5.222 | 2.256.472.800 |
| 6/8/2025 | 14,01 | 14,28 | +2,66% | 13,92 | 14,29 | 14,18 | 14,27 | 14,30 | 2.163 | 827.760.500 |
| 5/8/2025 | 14,24 | 13,91 | -2,18% | 13,85 | 14,28 | 13,99 | 13,90 | 13,91 | 3.025 | 1.372.657.500 |
| 4/8/2025 | 13,96 | 14,22 | +0,64% | 13,96 | 14,36 | 14,15 | 14,17 | 14,23 | 4.985 | 2.007.813.200 |
| 1/8/2025 | 13,79 | 14,13 | +2,91% | 13,79 | 14,49 | 14,21 | 14,08 | 14,13 | 6.845 | 2.954.358.300 |
| 31/7/2025 | 13,42 | 13,73 | +1,25% | 13,37 | 14,00 | 13,78 | 13,73 | 13,80 | 6.847 | 2.112.236.400 |
| 30/7/2025 | 13,29 | 13,56 | +2,11% | 13,22 | 13,79 | 13,50 | 13,55 | 13,61 | 3.798 | 1.458.712.300 |
| 29/7/2025 | 13,18 | 13,28 | +1,53% | 13,06 | 13,33 | 13,21 | 13,20 | 13,29 | 3.444 | 1.219.769.500 |
| 28/7/2025 | 13,36 | 13,08 | -2,10% | 13,04 | 13,50 | 13,19 | 13,08 | 13,20 | 3.175 | 1.375.008.700 |
| 25/7/2025 | 13,06 | 13,36 | +1,98% | 13,06 | 13,44 | 13,35 | 13,36 | 13,44 | 2.260 | 994.166.700 |
| 24/7/2025 | 13,22 | 13,10 | -1,28% | 13,10 | 13,33 | 13,18 | 13,10 | 13,15 | 3.357 | 1.484.880.000 |
| 23/7/2025 | 13,15 | 13,27 | +1,61% | 13,04 | 13,49 | 13,29 | 13,23 | 13,28 | 2.581 | 1.358.144.700 |
| 22/7/2025 | 13,16 | 13,06 | +0,31% | 13,04 | 13,47 | 13,26 | 13,05 | 13,15 | 3.724 | 1.219.210.300 |
| 21/7/2025 | 13,05 | 13,02 | -0,53% | 12,87 | 13,20 | 13,00 | 13,02 | 13,12 | 3.890 | 1.596.426.800 |
| 18/7/2025 | 13,40 | 13,09 | -2,97% | 13,08 | 13,45 | 13,21 | 13,09 | 13,10 | 5.423 | 2.354.371.700 |
| 17/7/2025 | 13,54 | 13,49 | -0,44% | 13,42 | 13,65 | 13,54 | 13,48 | 13,64 | 2.346 | 892.793.500 |
| 16/7/2025 | 13,55 | 13,55 | 0,00% | 13,31 | 13,57 | 13,44 | 13,49 | 13,55 | 2.168 | 766.745.300 |
| 15/7/2025 | 13,36 | 13,55 | +2,11% | 13,26 | 13,57 | 13,46 | 13,55 | 13,57 | 2.320 | 736.699.300 |
| 14/7/2025 | 13,14 | 13,27 | +0,08% | 13,06 | 13,31 | 13,18 | 13,26 | 13,32 | 1.265 | 765.819.100 |
| 11/7/2025 | 13,19 | 13,26 | 0,00% | 13,11 | 13,37 | 13,25 | 13,25 | 13,28 | 2.193 | 898.867.000 |
| 10/7/2025 | 13,25 | 13,26 | -2,14% | 13,03 | 13,48 | 13,27 | 13,25 | 13,32 | 4.076 | 1.682.833.400 |
| 9/7/2025 | 13,62 | 13,55 | -0,81% | 13,13 | 13,69 | 13,42 | 13,51 | 13,55 | 4.393 | 1.847.077.300 |
| 8/7/2025 | 13,76 | 13,66 | +0,07% | 13,55 | 13,77 | 13,62 | 13,63 | 13,66 | 2.266 | 658.656.600 |
| 7/7/2025 | 13,95 | 13,65 | -2,64% | 13,57 | 14,09 | 13,75 | 13,65 | 13,66 | 3.589 | 1.145.306.100 |
| 4/7/2025 | 13,80 | 14,02 | +1,45% | 13,66 | 14,06 | 13,88 | 14,02 | 14,04 | 2.134 | 794.871.900 |
| 3/7/2025 | 13,91 | 13,82 | -0,14% | 13,67 | 14,04 | 13,89 | 13,82 | 13,91 | 2.791 | 850.897.100 |
| 2/7/2025 | 13,71 | 13,84 | -0,22% | 13,60 | 13,99 | 13,84 | 13,82 | 13,89 | 2.885 | 1.069.315.300 |
| 1/7/2025 | 13,95 | 13,87 | -0,36% | 13,41 | 14,11 | 13,70 | 13,87 | 13,88 | 4.568 | 2.106.524.200 |
| 30/6/2025 | 13,45 | 13,92 | +3,42% | 13,37 | 13,97 | 13,79 | 13,87 | 13,95 | 4.040 | 1.687.317.400 |
| 27/6/2025 | 13,36 | 13,46 | +1,13% | 13,18 | 13,46 | 13,33 | 13,43 | 13,47 | 2.919 | 1.269.122.700 |
| 26/6/2025 | 13,28 | 13,31 | +0,99% | 13,17 | 13,58 | 13,36 | 13,28 | 13,32 | 4.509 | 1.981.589.800 |
| 25/6/2025 | 13,23 | 13,18 | -1,35% | 13,12 | 13,30 | 13,22 | 13,18 | 13,23 | 2.214 | 863.180.400 |
| 24/6/2025 | 13,08 | 13,36 | +1,60% | 13,08 | 13,49 | 13,33 | 13,33 | 13,40 | 2.582 | 1.250.568.800 |
| 23/6/2025 | 12,99 | 13,15 | +0,84% | 12,88 | 13,19 | 13,09 | 13,13 | 13,15 | 3.900 | 1.144.759.900 |
| 20/6/2025 | 13,33 | 13,04 | -2,69% | 13,04 | 13,35 | 13,13 | 13,04 | 13,15 | 5.120 | 2.285.893.900 |
| 18/6/2025 | 13,26 | 13,40 | +1,28% | 13,16 | 13,40 | 13,32 | 13,32 | 13,40 | 3.042 | 1.150.086.200 |
| 17/6/2025 | 13,34 | 13,23 | -0,90% | 13,21 | 13,55 | 13,32 | 13,23 | 13,24 | 3.717 | 1.398.636.600 |
| 16/6/2025 | 13,39 | 13,35 | +0,45% | 13,27 | 13,52 | 13,39 | 13,35 | 13,44 | 2.896 | 1.152.158.200 |
| 13/6/2025 | 13,40 | 13,29 | -1,48% | 13,15 | 13,43 | 13,25 | 13,27 | 13,29 | 3.169 | 1.396.528.100 |
| 12/6/2025 | 13,47 | 13,49 | -0,44% | 13,38 | 13,64 | 13,51 | 13,41 | 13,49 | 2.162 | 873.185.900 |
| 11/6/2025 | 13,70 | 13,55 | -0,95% | 13,45 | 13,79 | 13,60 | 13,54 | 13,61 | 3.141 | 1.244.957.500 |
| 10/6/2025 | 13,48 | 13,68 | +0,96% | 13,47 | 13,81 | 13,69 | 13,64 | 13,68 | 2.308 | 1.021.221.900 |
| 9/6/2025 | 13,55 | 13,55 | -0,15% | 13,33 | 13,67 | 13,51 | 13,54 | 13,61 | 2.658 | 1.073.190.400 |
| 6/6/2025 | 13,76 | 13,57 | -1,38% | 13,50 | 13,92 | 13,59 | 13,56 | 13,63 | 7.555 | 1.850.810.700 |
| 5/6/2025 | 14,00 | 13,76 | -1,08% | 13,76 | 14,39 | 14,03 | 13,75 | 13,85 | 7.031 | 2.105.270.900 |
| 4/6/2025 | 13,80 | 13,91 | +1,38% | 13,72 | 14,07 | 13,94 | 13,89 | 13,97 | 6.319 | 2.200.993.900 |
| 3/6/2025 | 13,29 | 13,72 | +3,78% | 13,12 | 13,74 | 13,52 | 13,70 | 13,73 | 4.209 | 1.614.851.900 |
| 2/6/2025 | 13,51 | 13,22 | -0,83% | 13,09 | 13,51 | 13,20 | 13,14 | 13,23 | 4.474 | 1.383.189.800 |
| 30/5/2025 | 13,17 | 13,33 | +1,29% | 13,07 | 13,33 | 13,25 | 13,26 | 13,33 | 4.458 | 1.784.279.200 |
| 29/5/2025 | 13,41 | 13,16 | -2,59% | 13,16 | 13,44 | 13,25 | 13,16 | 13,19 | 4.776 | 1.366.329.900 |
| 28/5/2025 | 13,43 | 13,51 | +0,22% | 13,18 | 13,52 | 13,40 | 13,45 | 13,51 | 4.004 | 1.210.459.600 |
| 27/5/2025 | 13,27 | 13,48 | +2,59% | 13,24 | 13,61 | 13,47 | 13,46 | 13,53 | 3.047 | 1.341.394.000 |
| 26/5/2025 | 13,09 | 13,14 | -0,23% | 13,09 | 13,27 | 13,18 | 13,14 | 13,22 | 1.573 | 621.384.200 |
| 23/5/2025 | 13,07 | 13,17 | -0,90% | 12,71 | 13,32 | 13,09 | 13,14 | 13,23 | 3.934 | 1.744.792.800 |
| 22/5/2025 | 13,30 | 13,29 | +0,23% | 13,10 | 13,50 | 13,30 | 13,29 | 13,31 | 4.563 | 1.871.097.900 |
| 21/5/2025 | 13,60 | 13,26 | -2,79% | 13,26 | 13,60 | 13,40 | 13,25 | 13,32 | 5.114 | 2.623.529.400 |
| 20/5/2025 | 13,52 | 13,64 | +0,89% | 13,34 | 13,68 | 13,48 | 13,56 | 13,64 | 5.847 | 2.499.808.800 |
| 19/5/2025 | 14,31 | 13,52 | -5,45% | 13,49 | 14,32 | 13,70 | 13,52 | 13,56 | 8.410 | 3.712.089.800 |
| 16/5/2025 | 13,80 | 14,30 | +4,38% | 13,30 | 14,30 | 13,94 | 14,27 | 14,31 | 9.946 | 4.614.855.100 |
| 15/5/2025 | 13,34 | 13,70 | +2,85% | 13,33 | 13,81 | 13,65 | 13,70 | 13,73 | 3.833 | 1.576.189.000 |
| 14/5/2025 | 13,61 | 13,32 | -2,06% | 13,23 | 13,62 | 13,38 | 13,31 | 13,32 | 4.372 | 1.653.958.500 |
| 13/5/2025 | 13,41 | 13,60 | +1,49% | 13,39 | 13,78 | 13,61 | 13,60 | 13,62 | 3.180 | 1.167.860.900 |
| 12/5/2025 | 14,03 | 13,40 | -2,62% | 13,37 | 14,03 | 13,50 | 13,39 | 13,41 | 4.397 | 1.767.501.600 |
| 9/5/2025 | 13,76 | 13,76 | +0,07% | 13,51 | 14,05 | 13,79 | 13,74 | 13,79 | 6.407 | 2.450.055.500 |
| 8/5/2025 | 13,35 | 13,75 | +5,36% | 13,22 | 13,77 | 13,61 | 13,71 | 13,76 | 6.330 | 2.794.698.500 |
| 7/5/2025 | 13,10 | 13,05 | -0,38% | 13,02 | 13,25 | 13,12 | 13,05 | 13,06 | 6.256 | 2.422.746.900 |
| 6/5/2025 | 12,82 | 13,10 | +2,42% | 12,79 | 13,17 | 13,03 | 13,09 | 13,17 | 5.189 | 3.141.161.500 |
| 5/5/2025 | 13,10 | 12,79 | -1,69% | 12,73 | 13,10 | 12,82 | 12,78 | 12,81 | 3.716 | 1.632.934.300 |
| 2/5/2025 | 13,26 | 13,01 | -3,70% | 12,92 | 13,35 | 13,06 | 12,99 | 13,04 | 5.168 | 2.359.957.300 |
| 29/4/2025 | 14,19 | 13,51 | -4,12% | 13,51 | 14,21 | 13,73 | 13,51 | 13,57 | 4.754 | 2.967.963.000 |
| 28/4/2025 | 14,08 | 14,09 | -0,14% | 14,02 | 14,35 | 14,13 | 14,08 | 14,12 | 7.648 | 2.881.379.000 |
| 25/4/2025 | 14,88 | 14,11 | -5,56% | 14,03 | 14,90 | 14,23 | 14,11 | 14,12 | 5.713 | 3.720.788.700 |
| 24/4/2025 | 14,51 | 14,94 | +3,25% | 14,51 | 14,95 | 14,79 | 14,85 | 14,95 | 4.435 | 2.612.618.200 |
| 23/4/2025 | 14,90 | 14,47 | -2,23% | 14,39 | 15,01 | 14,60 | 14,46 | 14,48 | 4.943 | 2.390.012.900 |
| 22/4/2025 | 14,56 | 14,80 | +1,09% | 14,44 | 14,89 | 14,75 | 14,75 | 14,81 | 4.937 | 2.590.614.400 |
| 17/4/2025 | 14,58 | 14,64 | +0,41% | 14,39 | 14,66 | 14,54 | 14,58 | 14,65 | 6.923 | 2.843.061.700 |
| 16/4/2025 | 14,30 | 14,58 | +1,04% | 14,18 | 14,76 | 14,55 | 14,53 | 14,59 | 5.431 | 2.392.851.800 |
| 15/4/2025 | 14,51 | 14,43 | -0,48% | 14,30 | 14,70 | 14,42 | 14,40 | 14,43 | 8.275 | 3.563.327.000 |
| 14/4/2025 | 15,65 | 14,50 | -6,45% | 14,50 | 15,78 | 14,86 | 14,49 | 14,50 | 11.540 | 5.334.309.600 |
| 11/4/2025 | 15,38 | 15,50 | +1,97% | 14,67 | 15,58 | 15,18 | 15,50 | 15,54 | 7.800 | 4.181.195.500 |
| 10/4/2025 | 15,30 | 15,20 | -0,85% | 14,92 | 15,48 | 15,20 | 15,10 | 15,20 | 8.126 | 3.495.449.100 |
| 9/4/2025 | 14,77 | 15,33 | +3,09% | 14,48 | 15,37 | 15,05 | 15,25 | 15,34 | 11.463 | 4.406.299.600 |
| 8/4/2025 | 14,92 | 14,87 | +0,41% | 14,54 | 15,03 | 14,75 | 14,73 | 14,88 | 7.677 | 2.826.797.300 |
| 7/4/2025 | 14,61 | 14,81 | -1,92% | 14,39 | 15,19 | 14,74 | 14,74 | 14,82 | 8.090 | 3.157.838.200 |
| 4/4/2025 | 15,30 | 15,10 | -3,27% | 14,88 | 15,32 | 15,05 | 15,05 | 15,11 | 7.799 | 2.467.339.400 |
| 3/4/2025 | 15,03 | 15,61 | +2,76% | 15,02 | 15,79 | 15,48 | 15,61 | 15,62 | 8.375 | 2.921.218.900 |
| 2/4/2025 | 15,37 | 15,19 | -1,56% | 15,08 | 15,55 | 15,20 | 15,10 | 15,19 | 5.606 | 2.656.656.300 |
| 1/4/2025 | 15,23 | 15,43 | +1,45% | 15,18 | 15,44 | 15,34 | 15,26 | 15,44 | 6.653 | 2.633.539.000 |
| 31/3/2025 | 15,23 | 15,21 | -1,23% | 15,12 | 15,47 | 15,23 | 15,17 | 15,22 | 3.229 | 1.407.067.800 |
| 28/3/2025 | 15,35 | 15,40 | -0,90% | 15,19 | 15,50 | 15,34 | 15,36 | 15,41 | 3.095 | 1.318.410.500 |
| 27/3/2025 | 15,59 | 15,54 | +0,26% | 15,37 | 15,66 | 15,53 | 15,51 | 15,54 | 3.416 | 1.240.690.400 |
| 26/3/2025 | 15,30 | 15,50 | +1,44% | 15,28 | 15,68 | 15,47 | 15,45 | 15,51 | 3.905 | 1.731.697.300 |
| 25/3/2025 | 15,23 | 15,28 | +0,73% | 15,16 | 15,77 | 15,46 | 15,28 | 15,35 | 4.257 | 1.867.430.500 |
| 24/3/2025 | 15,40 | 15,17 | -1,17% | 15,15 | 15,40 | 15,26 | 15,17 | 15,27 | 5.189 | 1.766.420.400 |
| 21/3/2025 | 15,26 | 15,35 | -0,84% | 15,00 | 15,47 | 15,26 | 15,32 | 15,36 | 9.078 | 3.074.510.700 |
| 20/3/2025 | 15,35 | 15,48 | +0,52% | 15,17 | 15,59 | 15,41 | 15,43 | 15,48 | 7.181 | 2.734.179.100 |
| 19/3/2025 | 15,18 | 15,40 | +1,18% | 15,12 | 15,60 | 15,44 | 15,39 | 15,42 | 7.838 | 2.656.927.800 |
| 18/3/2025 | 15,67 | 15,22 | -3,18% | 15,09 | 15,84 | 15,43 | 15,20 | 15,24 | 7.591 | 2.837.296.300 |
| 17/3/2025 | 15,60 | 15,72 | +0,51% | 15,35 | 15,94 | 15,74 | 15,70 | 15,76 | 8.155 | 4.324.247.200 |
| 14/3/2025 | 13,90 | 15,64 | +17,68% | 13,87 | 15,70 | 15,15 | 15,50 | 15,64 | 26.228 | 16.337.270.500 |
| 13/3/2025 | 13,43 | 13,29 | -0,89% | 12,96 | 13,43 | 13,21 | 13,27 | 13,32 | 6.142 | 2.447.383.300 |