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.
EZTC3F - EZTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 14,73 | 14,13 | -4,53% | 13,98 | 14,73 | 14,12 | 14,04 | 14,13 | 1.114 | 24.403.729 |
| 11/3/2026 | 14,41 | 14,80 | +1,30% | 14,28 | 14,85 | 14,63 | 14,74 | 14,80 | 789 | 18.107.334 |
| 10/3/2026 | 14,58 | 14,61 | -0,07% | 14,30 | 14,99 | 14,65 | 14,56 | 14,61 | 896 | 19.968.344 |
| 9/3/2026 | 14,74 | 14,62 | -1,02% | 14,13 | 14,88 | 14,35 | 14,52 | 14,63 | 1.251 | 27.085.929 |
| 6/3/2026 | 14,81 | 14,77 | -1,20% | 14,28 | 14,91 | 14,62 | 14,61 | 14,76 | 1.157 | 25.981.450 |
| 5/3/2026 | 15,15 | 14,95 | -1,25% | 14,70 | 15,15 | 14,84 | 14,76 | 14,95 | 957 | 25.084.356 |
| 4/3/2026 | 15,06 | 15,14 | +1,14% | 14,97 | 15,45 | 15,21 | 15,14 | 15,37 | 736 | 20.905.998 |
| 3/3/2026 | 15,38 | 14,97 | -3,67% | 14,59 | 15,38 | 14,83 | 14,88 | 14,97 | 1.757 | 35.792.626 |
| 2/3/2026 | 15,75 | 15,54 | -1,71% | 15,21 | 15,75 | 15,44 | 15,54 | 15,68 | 1.024 | 26.102.350 |
| 27/2/2026 | 15,70 | 15,81 | -0,57% | 15,45 | 15,85 | 15,65 | 15,73 | 15,81 | 713 | 21.072.277 |
| 26/2/2026 | 15,81 | 15,90 | +1,27% | 15,65 | 16,00 | 15,84 | 15,65 | 15,90 | 775 | 19.416.023 |
| 25/2/2026 | 15,89 | 15,70 | -2,48% | 15,61 | 16,12 | 15,82 | 15,70 | 15,89 | 879 | 25.067.293 |
| 24/2/2026 | 15,91 | 16,10 | +1,58% | 15,85 | 16,51 | 16,14 | 15,90 | 16,10 | 1.042 | 33.128.135 |
| 23/2/2026 | 16,01 | 15,85 | -0,06% | 15,54 | 16,05 | 15,71 | 15,74 | 15,85 | 1.043 | 24.677.299 |
| 20/2/2026 | 15,62 | 15,86 | +0,13% | 15,26 | 15,95 | 15,64 | 15,85 | 15,86 | 877 | 22.986.801 |
| 19/2/2026 | 15,47 | 15,84 | +2,59% | 15,47 | 15,87 | 15,74 | 15,75 | 15,84 | 848 | 23.242.223 |
| 18/2/2026 | 15,20 | 15,44 | +1,38% | 15,10 | 15,50 | 15,40 | 15,44 | 15,51 | 546 | 15.250.104 |
| 13/2/2026 | 15,30 | 15,23 | -2,50% | 14,84 | 15,30 | 15,12 | 15,10 | 15,23 | 957 | 24.530.495 |
| 11/2/2026 | 15,70 | 15,62 | +0,06% | 15,56 | 15,83 | 15,66 | 15,62 | 15,80 | 886 | 28.418.798 |
| 10/2/2026 | 15,84 | 15,61 | -1,82% | 15,35 | 15,98 | 15,65 | 15,57 | 15,61 | 1.108 | 24.165.016 |
| 9/2/2026 | 16,07 | 15,90 | -1,18% | 15,64 | 16,16 | 15,82 | 15,70 | 15,90 | 974 | 29.242.051 |
| 6/2/2026 | 15,80 | 16,09 | +0,63% | 15,72 | 16,12 | 15,90 | 15,99 | 16,09 | 942 | 25.977.195 |
| 5/2/2026 | 15,44 | 15,99 | +3,63% | 15,43 | 16,28 | 15,99 | 15,80 | 15,99 | 1.384 | 35.765.781 |
| 4/2/2026 | 15,51 | 15,43 | -1,47% | 15,17 | 15,68 | 15,43 | 15,25 | 15,43 | 1.163 | 28.453.664 |
| 3/2/2026 | 15,40 | 15,66 | +1,75% | 15,36 | 15,82 | 15,58 | 15,49 | 15,66 | 974 | 26.850.342 |
| 2/2/2026 | 15,22 | 15,39 | +2,06% | 15,16 | 15,39 | 15,28 | 15,21 | 15,39 | 997 | 29.979.945 |
| 30/1/2026 | 15,14 | 15,08 | -0,07% | 14,98 | 15,29 | 15,13 | 15,08 | 15,19 | 1.226 | 35.875.143 |
| 29/1/2026 | 15,80 | 15,09 | -4,43% | 15,00 | 15,90 | 15,39 | 15,09 | 15,28 | 1.205 | 35.556.585 |
| 28/1/2026 | 15,48 | 15,79 | +1,87% | 15,43 | 15,79 | 15,59 | 15,61 | 15,79 | 1.239 | 33.821.998 |
| 27/1/2026 | 15,39 | 15,50 | +2,99% | 15,32 | 15,74 | 15,49 | 15,50 | 15,56 | 1.758 | 53.100.795 |
| 26/1/2026 | 14,61 | 15,05 | +2,17% | 14,35 | 15,43 | 14,91 | 15,05 | 15,30 | 2.036 | 42.792.131 |
| 23/1/2026 | 14,45 | 14,73 | +3,01% | 14,26 | 14,77 | 14,47 | 14,66 | 14,73 | 1.039 | 30.180.969 |
| 22/1/2026 | 14,13 | 14,30 | +0,85% | 13,89 | 14,63 | 14,33 | 14,30 | 14,39 | 896 | 30.870.267 |
| 21/1/2026 | 13,98 | 14,18 | +1,58% | 13,91 | 14,26 | 14,09 | 14,16 | 14,19 | 759 | 20.313.749 |
| 20/1/2026 | 13,71 | 13,96 | +1,31% | 13,58 | 14,05 | 13,78 | 13,75 | 13,96 | 1.002 | 23.142.994 |
| 19/1/2026 | 14,20 | 13,78 | -0,86% | 13,73 | 14,33 | 13,97 | 13,78 | 13,81 | 1.235 | 33.853.683 |
| 16/1/2026 | 14,37 | 13,90 | -3,94% | 13,72 | 14,46 | 13,97 | 13,90 | 13,98 | 1.500 | 29.891.864 |
| 15/1/2026 | 14,48 | 14,47 | +0,42% | 14,23 | 14,54 | 14,43 | 14,31 | 14,47 | 699 | 19.406.422 |
| 14/1/2026 | 14,60 | 14,41 | -0,28% | 14,12 | 14,67 | 14,35 | 14,34 | 14,41 | 974 | 18.445.126 |
| 13/1/2026 | 14,39 | 14,45 | +1,19% | 14,01 | 14,45 | 14,17 | 14,25 | 14,45 | 1.056 | 20.177.233 |
| 12/1/2026 | 14,53 | 14,28 | -1,65% | 14,25 | 14,63 | 14,38 | 14,28 | 14,38 | 961 | 21.554.715 |
| 9/1/2026 | 14,82 | 14,52 | -1,49% | 14,40 | 14,98 | 14,79 | 14,52 | 14,60 | 997 | 26.274.924 |
| 8/1/2026 | 14,13 | 14,74 | +5,29% | 13,99 | 14,74 | 14,43 | 14,60 | 14,74 | 1.219 | 28.456.541 |
| 7/1/2026 | 14,19 | 14,00 | -0,57% | 13,72 | 14,19 | 13,88 | 13,84 | 14,00 | 1.079 | 20.283.752 |
| 6/1/2026 | 14,16 | 14,08 | +0,50% | 14,01 | 14,43 | 14,24 | 14,08 | 14,14 | 938 | 23.724.202 |
| 5/1/2026 | 13,73 | 14,01 | +3,09% | 13,45 | 14,09 | 13,78 | 13,90 | 14,02 | 1.083 | 28.035.284 |
| 2/1/2026 | 13,73 | 13,59 | 0,00% | 13,14 | 14,10 | 13,38 | 13,44 | 13,59 | 1.574 | 38.824.816 |
| 30/12/2025 | 13,57 | 13,59 | +0,30% | 13,54 | 14,05 | 13,65 | 13,59 | 13,68 | 591 | 14.944.404 |
| 29/12/2025 | 13,56 | 13,55 | -0,37% | 13,38 | 13,61 | 13,48 | 13,40 | 13,55 | 1.019 | 19.087.414 |
| 26/12/2025 | 13,72 | 13,60 | 0,00% | 13,32 | 13,73 | 13,48 | 13,55 | 13,60 | 1.013 | 22.590.930 |
| 23/12/2025 | 13,48 | 13,60 | +1,57% | 13,35 | 13,86 | 13,66 | 13,60 | 13,72 | 1.621 | 25.141.779 |
| 22/12/2025 | 13,75 | 13,39 | -4,01% | 13,28 | 13,75 | 13,44 | 13,31 | 13,39 | 1.956 | 36.882.124 |
| 19/12/2025 | 14,21 | 13,95 | -0,92% | 13,71 | 14,21 | 13,87 | 13,74 | 13,95 | 1.203 | 30.649.194 |
| 18/12/2025 | 14,01 | 14,08 | +0,86% | 13,67 | 14,18 | 13,88 | 13,93 | 14,08 | 1.028 | 27.616.162 |
| 17/12/2025 | 14,31 | 13,96 | -2,38% | 13,51 | 14,32 | 13,78 | 13,95 | 13,96 | 2.109 | 46.431.488 |
| 16/12/2025 | 15,31 | 14,30 | -7,56% | 14,18 | 15,31 | 14,68 | 14,29 | 14,30 | 2.755 | 46.942.090 |
| 15/12/2025 | 15,46 | 15,47 | +1,24% | 15,23 | 15,62 | 15,40 | 15,40 | 15,47 | 1.531 | 34.652.879 |
| 12/12/2025 | 15,14 | 15,28 | +0,26% | 15,14 | 15,53 | 15,35 | 15,28 | 15,31 | 1.201 | 24.030.114 |
| 11/12/2025 | 15,60 | 15,24 | -1,42% | 14,97 | 15,60 | 15,20 | 15,15 | 15,24 | 1.134 | 27.158.552 |
| 10/12/2025 | 15,79 | 15,46 | -21,28% | 15,10 | 15,93 | 15,37 | 15,38 | 15,46 | 1.333 | 30.036.362 |
| 9/12/2025 | 19,59 | 19,64 | +0,87% | 18,84 | 19,67 | 19,26 | 19,61 | 19,64 | 1.364 | 31.020.920 |
| 8/12/2025 | 19,77 | 19,47 | -0,51% | 19,36 | 21,00 | 19,75 | 19,47 | 19,51 | 1.726 | 48.334.010 |
| 5/12/2025 | 21,19 | 19,57 | -5,73% | 19,40 | 21,27 | 20,54 | 19,48 | 19,57 | 1.492 | 39.590.567 |
| 4/12/2025 | 20,57 | 20,76 | +2,22% | 20,45 | 21,07 | 20,80 | 20,76 | 21,06 | 940 | 19.979.474 |
| 3/12/2025 | 20,53 | 20,31 | -0,54% | 20,31 | 20,76 | 20,52 | 20,31 | 20,48 | 684 | 17.386.963 |
| 2/12/2025 | 20,52 | 20,42 | -0,24% | 20,31 | 20,72 | 20,52 | 20,42 | 20,50 | 1.095 | 18.574.528 |
| 1/12/2025 | 20,31 | 20,47 | +2,15% | 19,81 | 20,55 | 20,29 | 20,31 | 20,47 | 893 | 21.997.052 |
| 28/11/2025 | 19,41 | 20,04 | +2,98% | 19,41 | 20,20 | 19,90 | 20,04 | 20,20 | 909 | 17.412.462 |
| 27/11/2025 | 19,22 | 19,46 | +1,46% | 19,22 | 19,70 | 19,50 | 19,46 | 19,63 | 712 | 14.159.400 |
| 26/11/2025 | 19,26 | 19,18 | -0,36% | 18,96 | 19,40 | 19,16 | 19,18 | 19,37 | 643 | 15.069.949 |
| 25/11/2025 | 19,21 | 19,25 | +1,10% | 18,89 | 19,41 | 19,08 | 19,13 | 19,25 | 532 | 14.518.715 |
| 24/11/2025 | 18,99 | 19,04 | -1,60% | 18,83 | 19,32 | 19,13 | 19,04 | 19,10 | 465 | 12.806.172 |
| 21/11/2025 | 19,28 | 19,35 | -0,51% | 18,81 | 19,39 | 19,00 | 19,04 | 19,35 | 604 | 15.790.605 |
| 19/11/2025 | 19,36 | 19,45 | -4,14% | 19,00 | 19,45 | 19,34 | 19,41 | 19,45 | 516 | 14.990.715 |
| 18/11/2025 | 20,65 | 20,29 | -1,07% | 20,12 | 20,65 | 20,30 | 20,29 | 20,43 | 833 | 22.535.931 |
| 17/11/2025 | 19,99 | 20,51 | +2,81% | 19,99 | 20,83 | 20,50 | 20,51 | 20,54 | 1.315 | 34.634.265 |
| 14/11/2025 | 20,30 | 19,95 | +1,32% | 19,70 | 20,60 | 20,03 | 19,91 | 19,95 | 1.010 | 32.856.291 |
| 13/11/2025 | 19,50 | 19,69 | +0,66% | 19,20 | 19,72 | 19,43 | 19,44 | 19,69 | 615 | 20.448.014 |
| 12/11/2025 | 19,20 | 19,56 | +1,66% | 18,92 | 19,60 | 19,26 | 19,36 | 19,56 | 776 | 21.148.046 |
| 11/11/2025 | 19,10 | 19,24 | +1,00% | 19,04 | 19,62 | 19,27 | 19,03 | 19,24 | 890 | 32.463.237 |
| 10/11/2025 | 18,89 | 19,05 | +2,14% | 18,81 | 19,06 | 18,92 | 19,05 | 19,06 | 683 | 18.118.785 |
| 7/11/2025 | 18,50 | 18,65 | -0,53% | 18,47 | 18,89 | 18,69 | 18,65 | 18,84 | 708 | 13.363.807 |
| 6/11/2025 | 18,56 | 18,75 | +0,75% | 18,53 | 18,96 | 18,72 | 18,53 | 18,75 | 558 | 16.129.029 |
| 5/11/2025 | 18,67 | 18,61 | -0,05% | 18,53 | 18,83 | 18,66 | 18,61 | 18,71 | 682 | 15.558.146 |
| 4/11/2025 | 18,72 | 18,62 | -0,59% | 18,47 | 18,92 | 18,72 | 18,62 | 18,68 | 751 | 17.629.356 |
| 3/11/2025 | 18,54 | 18,73 | +1,13% | 18,50 | 19,08 | 18,77 | 18,73 | 18,83 | 1.169 | 26.098.622 |
| 31/10/2025 | 18,50 | 18,52 | +1,09% | 18,27 | 18,80 | 18,49 | 18,37 | 18,52 | 495 | 14.836.359 |
| 30/10/2025 | 18,04 | 18,32 | +0,77% | 17,84 | 18,49 | 18,28 | 18,32 | 18,39 | 779 | 21.586.061 |
| 29/10/2025 | 17,39 | 18,18 | +3,65% | 17,33 | 18,38 | 18,08 | 18,05 | 18,18 | 1.047 | 33.568.037 |
| 28/10/2025 | 16,99 | 17,54 | +4,47% | 16,72 | 17,69 | 17,36 | 17,36 | 17,54 | 785 | 20.414.463 |
| 27/10/2025 | 16,81 | 16,79 | -0,65% | 16,75 | 17,20 | 16,91 | 16,79 | 16,99 | 551 | 12.193.832 |
| 24/10/2025 | 16,66 | 16,90 | +1,56% | 16,57 | 17,04 | 16,82 | 16,66 | 16,90 | 475 | 10.869.196 |
| 23/10/2025 | 16,79 | 16,64 | -1,01% | 16,40 | 17,00 | 16,58 | 16,63 | 16,64 | 429 | 13.119.238 |
| 22/10/2025 | 16,88 | 16,81 | -1,00% | 16,74 | 17,00 | 16,88 | 16,81 | 17,00 | 351 | 9.210.112 |
| 21/10/2025 | 16,54 | 16,98 | +1,49% | 16,37 | 16,99 | 16,77 | 16,70 | 16,98 | 489 | 12.777.255 |
| 20/10/2025 | 15,84 | 16,73 | +6,49% | 15,84 | 16,73 | 16,47 | 16,63 | 16,73 | 702 | 15.763.110 |
| 17/10/2025 | 15,77 | 15,71 | -0,25% | 15,45 | 15,82 | 15,63 | 15,71 | 15,87 | 376 | 9.453.560 |
| 16/10/2025 | 15,25 | 15,75 | +2,21% | 15,25 | 15,75 | 15,60 | 15,52 | 15,75 | 360 | 10.012.444 |
| 15/10/2025 | 15,56 | 15,41 | +0,65% | 15,29 | 15,66 | 15,52 | 15,41 | 15,44 | 425 | 11.348.160 |
| 14/10/2025 | 15,67 | 15,31 | -3,10% | 15,31 | 15,80 | 15,54 | 15,31 | 15,58 | 488 | 10.431.984 |
| 13/10/2025 | 15,43 | 15,80 | +2,86% | 15,43 | 15,87 | 15,74 | 15,60 | 15,80 | 494 | 11.144.199 |
| 10/10/2025 | 15,66 | 15,36 | -2,23% | 15,19 | 15,79 | 15,43 | 15,36 | 15,59 | 531 | 11.136.491 |
| 9/10/2025 | 15,81 | 15,71 | -0,95% | 15,61 | 15,94 | 15,76 | 15,71 | 15,72 | 679 | 9.358.574 |
| 8/10/2025 | 15,92 | 15,86 | -0,75% | 15,80 | 16,03 | 15,90 | 15,86 | 15,98 | 594 | 11.285.361 |
| 7/10/2025 | 16,29 | 15,98 | -1,36% | 15,72 | 16,29 | 15,88 | 15,85 | 15,98 | 816 | 16.184.090 |
| 6/10/2025 | 16,63 | 16,20 | -1,82% | 16,01 | 16,80 | 16,22 | 16,20 | 16,39 | 572 | 12.010.218 |
| 3/10/2025 | 16,20 | 16,50 | +1,41% | 16,16 | 16,67 | 16,37 | 16,50 | 16,60 | 315 | 10.243.352 |
| 2/10/2025 | 16,30 | 16,27 | -0,49% | 16,13 | 16,75 | 16,34 | 16,16 | 16,27 | 441 | 12.572.846 |
| 1/10/2025 | 16,21 | 16,35 | -1,21% | 16,21 | 16,61 | 16,36 | 16,21 | 16,38 | 612 | 12.298.303 |
| 30/9/2025 | 16,35 | 16,55 | +1,72% | 16,08 | 16,55 | 16,39 | 16,38 | 16,55 | 506 | 11.041.919 |
| 29/9/2025 | 16,40 | 16,27 | +0,18% | 16,00 | 16,64 | 16,35 | 16,19 | 16,27 | 492 | 14.435.484 |
| 26/9/2025 | 16,23 | 16,24 | +0,37% | 16,12 | 16,50 | 16,33 | 16,24 | 16,48 | 356 | 9.265.987 |
| 25/9/2025 | 16,90 | 16,18 | -4,49% | 15,90 | 16,97 | 16,24 | 16,10 | 16,18 | 794 | 19.592.079 |
| 24/9/2025 | 17,12 | 16,94 | -0,06% | 16,77 | 17,30 | 16,95 | 16,89 | 16,94 | 684 | 12.183.469 |
| 23/9/2025 | 16,87 | 16,95 | +1,07% | 16,83 | 17,10 | 16,94 | 16,95 | 17,15 | 404 | 12.535.300 |
| 22/9/2025 | 17,15 | 16,77 | -1,35% | 16,77 | 17,15 | 16,90 | 16,77 | 16,90 | 402 | 10.394.361 |
| 19/9/2025 | 17,25 | 17,00 | -1,28% | 16,94 | 17,35 | 17,06 | 17,00 | 17,20 | 2.468 | 14.516.296 |
| 18/9/2025 | 17,50 | 17,22 | -2,44% | 17,11 | 17,54 | 17,31 | 17,14 | 17,22 | 491 | 13.572.983 |
| 17/9/2025 | 16,64 | 17,65 | +6,07% | 16,64 | 17,72 | 17,35 | 17,53 | 17,66 | 926 | 24.047.505 |
| 16/9/2025 | 16,69 | 16,64 | -0,60% | 16,57 | 17,19 | 16,77 | 16,64 | 16,89 | 539 | 15.369.339 |
| 15/9/2025 | 16,45 | 16,74 | -0,77% | 16,45 | 16,95 | 16,79 | 16,74 | 16,80 | 551 | 16.051.538 |
| 12/9/2025 | 16,59 | 16,87 | +1,38% | 16,50 | 16,87 | 16,68 | 16,67 | 16,87 | 2.200 | 15.615.571 |
| 11/9/2025 | 16,20 | 16,64 | +1,16% | 16,20 | 16,93 | 16,72 | 16,64 | 16,65 | 669 | 18.345.496 |
| 10/9/2025 | 15,90 | 16,45 | +3,01% | 15,90 | 16,45 | 16,27 | 16,30 | 16,45 | 654 | 16.784.787 |
| 9/9/2025 | 15,51 | 15,97 | +4,52% | 15,51 | 16,35 | 16,03 | 15,83 | 15,97 | 1.015 | 24.733.426 |
| 8/9/2025 | 15,20 | 15,28 | +0,53% | 14,96 | 15,37 | 15,21 | 15,28 | 15,34 | 518 | 11.305.387 |
| 5/9/2025 | 14,74 | 15,20 | +2,56% | 14,74 | 15,47 | 15,22 | 15,20 | 15,35 | 1.031 | 16.167.183 |
| 4/9/2025 | 14,54 | 14,82 | +1,44% | 14,47 | 14,82 | 14,69 | 14,78 | 14,82 | 457 | 9.624.074 |
| 3/9/2025 | 14,68 | 14,61 | +0,76% | 14,41 | 14,68 | 14,53 | 14,60 | 14,61 | 340 | 7.385.868 |
| 2/9/2025 | 14,59 | 14,50 | -1,29% | 14,32 | 14,68 | 14,51 | 14,50 | 14,68 | 476 | 11.398.829 |
| 1/9/2025 | 14,83 | 14,69 | -0,14% | 14,51 | 15,31 | 14,65 | 14,57 | 14,69 | 710 | 16.025.442 |
| 29/8/2025 | 15,00 | 14,71 | -2,06% | 14,71 | 15,27 | 14,92 | 14,71 | 14,89 | 2.598 | 21.963.680 |
| 28/8/2025 | 14,45 | 15,02 | +4,23% | 14,42 | 15,04 | 14,89 | 15,00 | 15,02 | 688 | 13.889.169 |
| 27/8/2025 | 14,13 | 14,41 | +1,34% | 14,09 | 14,42 | 14,29 | 14,34 | 14,41 | 347 | 8.307.184 |
| 26/8/2025 | 13,98 | 14,22 | +2,89% | 13,82 | 14,22 | 14,00 | 14,17 | 14,22 | 427 | 8.858.684 |
| 25/8/2025 | 13,92 | 13,82 | +0,14% | 13,78 | 14,03 | 13,89 | 13,82 | 13,94 | 442 | 10.367.458 |
| 22/8/2025 | 13,59 | 13,80 | +2,45% | 13,30 | 13,80 | 13,61 | 13,74 | 13,80 | 475 | 10.153.565 |
| 21/8/2025 | 13,23 | 13,47 | -0,07% | 13,23 | 13,58 | 13,46 | 13,43 | 13,47 | 331 | 6.820.636 |
| 20/8/2025 | 13,37 | 13,48 | -0,30% | 13,19 | 13,48 | 13,33 | 13,30 | 13,48 | 676 | 12.008.401 |
| 19/8/2025 | 14,32 | 13,52 | -5,72% | 13,40 | 14,45 | 13,73 | 13,48 | 13,52 | 954 | 13.530.447 |
| 18/8/2025 | 14,38 | 14,34 | -0,28% | 14,19 | 14,56 | 14,38 | 14,23 | 14,34 | 706 | 9.317.381 |
| 15/8/2025 | 14,50 | 14,38 | -2,04% | 14,20 | 14,63 | 14,40 | 14,21 | 14,38 | 2.436 | 14.127.677 |
| 14/8/2025 | 14,48 | 14,68 | +1,66% | 14,25 | 14,83 | 14,59 | 14,68 | 14,75 | 462 | 9.325.690 |
| 13/8/2025 | 14,66 | 14,44 | -1,43% | 14,33 | 15,00 | 14,54 | 14,44 | 14,45 | 504 | 9.482.695 |
| 12/8/2025 | 14,55 | 14,65 | +1,74% | 14,47 | 14,86 | 14,69 | 14,59 | 14,65 | 483 | 10.737.300 |
| 11/8/2025 | 14,60 | 14,40 | -1,84% | 14,19 | 14,80 | 14,48 | 14,40 | 14,42 | 405 | 10.151.546 |
| 8/8/2025 | 14,71 | 14,67 | -1,48% | 14,50 | 15,34 | 14,99 | 14,67 | 14,77 | 2.157 | 20.825.474 |
| 7/8/2025 | 14,00 | 14,89 | +3,76% | 14,00 | 14,89 | 14,54 | 14,81 | 14,89 | 414 | 11.904.919 |
| 6/8/2025 | 13,92 | 14,35 | +1,41% | 13,92 | 14,35 | 14,17 | 14,17 | 14,35 | 293 | 7.875.688 |
| 5/8/2025 | 14,13 | 14,15 | +0,50% | 13,77 | 14,28 | 14,03 | 14,00 | 14,15 | 344 | 9.490.930 |
| 4/8/2025 | 14,12 | 14,08 | -0,07% | 14,00 | 14,36 | 14,14 | 14,08 | 14,25 | 344 | 8.743.620 |
| 1/8/2025 | 13,71 | 14,09 | +3,07% | 13,71 | 14,47 | 14,21 | 14,00 | 14,09 | 581 | 10.741.921 |
| 31/7/2025 | 13,61 | 13,67 | +1,48% | 13,32 | 13,99 | 13,74 | 13,67 | 13,90 | 484 | 9.549.039 |
| 30/7/2025 | 13,05 | 13,47 | +0,90% | 13,05 | 13,78 | 13,49 | 13,47 | 13,67 | 321 | 8.539.359 |
| 29/7/2025 | 13,09 | 13,35 | +2,06% | 13,05 | 13,35 | 13,20 | 13,23 | 13,35 | 239 | 5.692.518 |
| 28/7/2025 | 13,27 | 13,08 | -1,73% | 13,04 | 13,52 | 13,21 | 13,08 | 13,25 | 355 | 6.583.711 |
| 25/7/2025 | 13,10 | 13,31 | +2,07% | 13,03 | 13,53 | 13,33 | 13,31 | 13,35 | 276 | 7.287.317 |
| 24/7/2025 | 13,42 | 13,04 | -0,91% | 13,03 | 13,42 | 13,20 | 13,04 | 13,09 | 286 | 7.415.503 |
| 23/7/2025 | 13,01 | 13,16 | -0,38% | 13,01 | 13,48 | 13,29 | 13,16 | 13,32 | 370 | 7.307.683 |
| 22/7/2025 | 13,34 | 13,21 | 0,00% | 13,10 | 13,46 | 13,28 | 13,12 | 13,21 | 375 | 7.421.910 |
| 21/7/2025 | 13,03 | 13,21 | +0,46% | 12,87 | 13,24 | 13,00 | 13,05 | 13,21 | 701 | 11.080.198 |
| 18/7/2025 | 13,37 | 13,15 | -2,23% | 13,09 | 13,46 | 13,20 | 13,15 | 13,26 | 494 | 9.635.694 |
| 17/7/2025 | 13,62 | 13,45 | -1,03% | 13,39 | 13,68 | 13,54 | 13,45 | 13,68 | 274 | 5.908.200 |
| 16/7/2025 | 13,35 | 13,59 | +0,74% | 13,32 | 13,61 | 13,44 | 13,52 | 13,59 | 271 | 6.048.211 |
| 15/7/2025 | 13,48 | 13,49 | +0,67% | 13,29 | 13,58 | 13,47 | 13,36 | 13,49 | 363 | 8.568.438 |
| 14/7/2025 | 13,33 | 13,40 | +0,90% | 13,06 | 13,40 | 13,16 | 13,26 | 13,40 | 368 | 7.897.349 |
| 11/7/2025 | 13,23 | 13,28 | +0,30% | 13,11 | 13,39 | 13,25 | 13,28 | 13,39 | 297 | 8.056.745 |
| 10/7/2025 | 13,32 | 13,24 | -2,58% | 13,03 | 13,48 | 13,28 | 13,24 | 13,44 | 557 | 12.222.494 |
| 9/7/2025 | 13,51 | 13,59 | -1,02% | 13,15 | 13,66 | 13,48 | 13,40 | 13,59 | 434 | 11.808.656 |
| 8/7/2025 | 13,92 | 13,73 | +0,59% | 13,55 | 13,97 | 13,65 | 13,62 | 13,73 | 346 | 7.420.609 |
| 7/7/2025 | 14,07 | 13,65 | -3,12% | 13,57 | 14,08 | 13,76 | 13,65 | 13,79 | 548 | 10.465.881 |
| 4/7/2025 | 13,88 | 14,09 | +2,25% | 13,66 | 14,10 | 13,86 | 14,00 | 14,09 | 437 | 9.970.268 |
| 3/7/2025 | 13,95 | 13,78 | 0,00% | 13,71 | 14,04 | 13,89 | 13,78 | 14,00 | 387 | 8.084.221 |
| 2/7/2025 | 13,80 | 13,78 | +0,22% | 13,61 | 13,98 | 13,84 | 13,78 | 13,95 | 373 | 10.201.826 |
| 1/7/2025 | 13,95 | 13,75 | -1,79% | 13,42 | 14,10 | 13,78 | 13,75 | 13,84 | 712 | 12.759.984 |
| 30/6/2025 | 13,31 | 14,00 | +4,95% | 13,29 | 14,00 | 13,73 | 13,91 | 14,00 | 574 | 16.134.588 |
| 27/6/2025 | 13,23 | 13,34 | -0,22% | 13,19 | 13,51 | 13,31 | 13,34 | 13,47 | 335 | 8.341.817 |
| 26/6/2025 | 13,32 | 13,37 | +0,30% | 13,17 | 13,56 | 13,38 | 13,26 | 13,37 | 381 | 8.191.261 |
| 25/6/2025 | 13,16 | 13,33 | -0,97% | 13,10 | 13,33 | 13,24 | 13,28 | 13,33 | 321 | 8.175.505 |
| 24/6/2025 | 13,05 | 13,46 | +1,89% | 13,05 | 13,49 | 13,31 | 13,40 | 13,46 | 473 | 12.742.348 |
| 23/6/2025 | 13,12 | 13,21 | +0,08% | 12,89 | 13,23 | 13,07 | 13,13 | 13,21 | 745 | 14.450.639 |
| 20/6/2025 | 13,13 | 13,20 | -1,64% | 13,05 | 13,40 | 13,16 | 13,17 | 13,20 | 519 | 10.466.741 |
| 18/6/2025 | 13,20 | 13,42 | +0,52% | 13,16 | 13,42 | 13,32 | 13,41 | 13,42 | 300 | 6.983.605 |
| 17/6/2025 | 13,47 | 13,35 | +0,53% | 13,21 | 13,55 | 13,33 | 13,31 | 13,35 | 377 | 9.014.214 |
| 16/6/2025 | 13,60 | 13,28 | -0,60% | 13,27 | 13,60 | 13,41 | 13,28 | 13,56 | 427 | 8.762.529 |
| 13/6/2025 | 13,48 | 13,36 | -0,37% | 13,16 | 13,48 | 13,26 | 13,20 | 13,36 | 468 | 9.581.687 |
| 12/6/2025 | 13,79 | 13,41 | -0,96% | 13,40 | 13,79 | 13,51 | 13,41 | 13,47 | 276 | 6.644.892 |
| 11/6/2025 | 13,68 | 13,54 | -0,59% | 13,45 | 13,84 | 13,62 | 13,54 | 13,72 | 403 | 8.153.674 |
| 10/6/2025 | 13,58 | 13,62 | +0,74% | 13,58 | 13,81 | 13,70 | 13,62 | 13,74 | 324 | 7.576.753 |
| 9/6/2025 | 13,53 | 13,52 | +0,07% | 13,35 | 13,71 | 13,53 | 13,52 | 13,71 | 536 | 9.895.566 |
| 6/6/2025 | 13,77 | 13,51 | -2,10% | 13,50 | 13,94 | 13,62 | 13,51 | 13,68 | 616 | 12.206.491 |
| 5/6/2025 | 13,95 | 13,80 | -0,65% | 13,80 | 14,39 | 14,08 | 13,79 | 13,80 | 448 | 10.939.513 |
| 4/6/2025 | 13,86 | 13,89 | +1,98% | 13,71 | 14,06 | 13,92 | 13,89 | 13,98 | 731 | 16.470.794 |
| 3/6/2025 | 13,22 | 13,62 | +3,65% | 13,09 | 13,75 | 13,54 | 13,62 | 13,75 | 548 | 12.198.364 |
| 2/6/2025 | 13,54 | 13,14 | -1,94% | 13,09 | 13,58 | 13,20 | 13,14 | 13,28 | 723 | 15.966.244 |
| 30/5/2025 | 13,15 | 13,40 | +0,83% | 13,08 | 13,41 | 13,23 | 13,28 | 13,40 | 570 | 11.110.034 |
| 29/5/2025 | 13,49 | 13,29 | -0,82% | 13,18 | 13,49 | 13,27 | 13,20 | 13,29 | 537 | 9.278.647 |
| 28/5/2025 | 13,52 | 13,40 | -0,59% | 13,18 | 13,54 | 13,36 | 13,38 | 13,40 | 618 | 10.304.145 |
| 27/5/2025 | 13,14 | 13,48 | +1,20% | 13,14 | 13,60 | 13,46 | 13,39 | 13,48 | 438 | 9.100.896 |
| 26/5/2025 | 13,04 | 13,32 | +0,08% | 13,04 | 13,32 | 13,19 | 13,27 | 13,32 | 428 | 6.821.084 |
| 23/5/2025 | 12,93 | 13,31 | +0,45% | 12,72 | 13,33 | 13,07 | 13,09 | 13,31 | 684 | 10.865.465 |
| 22/5/2025 | 13,40 | 13,25 | +0,08% | 13,11 | 13,49 | 13,27 | 13,25 | 13,40 | 549 | 11.217.142 |
| 21/5/2025 | 13,50 | 13,24 | -1,93% | 13,24 | 13,59 | 13,39 | 13,23 | 13,24 | 568 | 11.021.253 |
| 20/5/2025 | 13,58 | 13,50 | -0,59% | 13,34 | 13,66 | 13,48 | 13,50 | 13,55 | 505 | 9.731.286 |
| 19/5/2025 | 14,35 | 13,58 | -5,03% | 13,50 | 14,38 | 13,77 | 13,53 | 13,58 | 863 | 17.581.462 |
| 16/5/2025 | 13,84 | 14,30 | +5,54% | 13,35 | 14,30 | 13,94 | 14,27 | 14,30 | 848 | 19.951.883 |
| 15/5/2025 | 13,47 | 13,55 | +1,19% | 13,35 | 13,81 | 13,63 | 13,55 | 13,64 | 667 | 10.693.052 |
| 14/5/2025 | 13,59 | 13,39 | -1,76% | 13,23 | 13,63 | 13,40 | 13,28 | 13,39 | 587 | 9.155.325 |
| 13/5/2025 | 13,54 | 13,63 | +2,71% | 13,39 | 13,77 | 13,62 | 13,63 | 13,69 | 302 | 8.387.146 |
| 12/5/2025 | 13,90 | 13,27 | -2,86% | 13,27 | 14,02 | 13,53 | 13,27 | 13,42 | 518 | 11.532.640 |
| 9/5/2025 | 13,75 | 13,66 | +0,37% | 13,52 | 14,04 | 13,78 | 13,66 | 13,82 | 484 | 12.229.547 |
| 8/5/2025 | 13,05 | 13,61 | +3,18% | 13,05 | 13,75 | 13,56 | 13,61 | 13,73 | 1.751 | 112.032.267 |
| 7/5/2025 | 13,23 | 13,19 | +1,00% | 13,00 | 13,25 | 13,13 | 13,04 | 13,19 | 395 | 8.111.294 |
| 6/5/2025 | 12,79 | 13,06 | +2,67% | 12,79 | 13,18 | 12,96 | 13,06 | 13,18 | 465 | 9.561.283 |
| 5/5/2025 | 13,27 | 12,72 | -1,55% | 12,72 | 13,27 | 12,88 | 12,72 | 12,90 | 641 | 12.847.577 |
| 2/5/2025 | 13,30 | 12,92 | -5,42% | 12,92 | 13,34 | 13,07 | 12,92 | 13,27 | 829 | 13.073.102 |
| 29/4/2025 | 14,16 | 13,66 | -2,50% | 13,56 | 14,16 | 13,76 | 13,62 | 13,66 | 814 | 13.834.691 |
| 28/4/2025 | 14,25 | 14,01 | -0,28% | 14,01 | 14,34 | 14,14 | 14,01 | 14,13 | 550 | 15.345.987 |
| 25/4/2025 | 14,91 | 14,05 | -4,81% | 14,04 | 14,91 | 14,27 | 14,05 | 14,16 | 746 | 11.446.963 |
| 24/4/2025 | 14,37 | 14,76 | +3,07% | 14,37 | 15,00 | 14,77 | 14,76 | 14,93 | 365 | 9.567.428 |
| 23/4/2025 | 14,61 | 14,32 | -2,19% | 14,32 | 15,00 | 14,63 | 14,32 | 14,61 | 416 | 11.539.058 |
| 22/4/2025 | 14,43 | 14,64 | +1,46% | 14,43 | 14,88 | 14,72 | 14,64 | 14,79 | 576 | 17.493.395 |
| 17/4/2025 | 14,55 | 14,43 | -1,03% | 14,40 | 14,66 | 14,54 | 14,43 | 14,66 | 313 | 8.362.576 |
| 16/4/2025 | 14,48 | 14,58 | +1,89% | 14,19 | 14,74 | 14,55 | 14,51 | 14,58 | 385 | 9.532.202 |
| 15/4/2025 | 14,50 | 14,31 | -2,59% | 14,30 | 14,66 | 14,42 | 14,31 | 14,42 | 400 | 8.418.387 |
| 14/4/2025 | 15,59 | 14,69 | -4,67% | 14,57 | 15,76 | 14,90 | 14,65 | 14,69 | 722 | 18.074.935 |
| 11/4/2025 | 15,18 | 15,41 | +2,60% | 14,67 | 15,57 | 15,19 | 15,41 | 15,54 | 465 | 11.859.972 |
| 10/4/2025 | 15,33 | 15,02 | -1,18% | 14,94 | 15,47 | 15,19 | 15,02 | 15,18 | 436 | 9.072.274 |
| 9/4/2025 | 14,86 | 15,20 | +2,29% | 14,50 | 15,36 | 14,99 | 15,20 | 15,27 | 450 | 15.738.869 |
| 8/4/2025 | 14,81 | 14,86 | -0,13% | 14,54 | 15,03 | 14,76 | 14,63 | 14,86 | 402 | 10.768.075 |
| 7/4/2025 | 14,85 | 14,88 | -0,60% | 14,39 | 15,18 | 14,71 | 14,76 | 14,88 | 525 | 12.832.003 |
| 4/4/2025 | 15,50 | 14,97 | -4,04% | 14,90 | 15,50 | 15,07 | 14,97 | 14,98 | 502 | 11.138.845 |
| 3/4/2025 | 15,10 | 15,60 | +1,96% | 15,00 | 15,79 | 15,51 | 15,37 | 15,60 | 543 | 11.083.933 |
| 2/4/2025 | 15,40 | 15,30 | -0,52% | 15,06 | 15,54 | 15,24 | 15,10 | 15,30 | 428 | 10.226.532 |
| 1/4/2025 | 14,81 | 15,38 | +1,79% | 14,81 | 15,44 | 15,28 | 15,24 | 15,38 | 393 | 9.800.089 |
| 31/3/2025 | 15,28 | 15,11 | -0,66% | 15,11 | 15,46 | 15,22 | 15,11 | 15,33 | 394 | 10.568.704 |
| 28/3/2025 | 15,35 | 15,21 | -2,81% | 15,20 | 15,50 | 15,33 | 15,21 | 15,42 | 349 | 10.868.867 |
| 27/3/2025 | 15,50 | 15,65 | +2,69% | 15,37 | 15,66 | 15,53 | 15,37 | 15,65 | 494 | 10.569.044 |
| 26/3/2025 | 15,28 | 15,24 | +0,46% | 15,02 | 15,68 | 15,45 | 15,24 | 15,43 | 375 | 9.315.444 |
| 25/3/2025 | 15,28 | 15,17 | -0,07% | 15,13 | 15,76 | 15,44 | 15,17 | 15,34 | 428 | 11.366.329 |
| 24/3/2025 | 15,02 | 15,18 | -0,59% | 15,02 | 15,40 | 15,26 | 15,18 | 15,25 | 494 | 8.439.414 |
| 21/3/2025 | 15,26 | 15,27 | -0,39% | 14,99 | 15,47 | 15,25 | 15,17 | 15,27 | 427 | 10.227.913 |
| 20/3/2025 | 15,40 | 15,33 | -1,03% | 15,17 | 15,58 | 15,38 | 15,33 | 15,50 | 561 | 11.666.863 |
| 19/3/2025 | 15,22 | 15,49 | +2,99% | 15,21 | 15,61 | 15,45 | 15,39 | 15,49 | 527 | 13.930.728 |
| 18/3/2025 | 15,42 | 15,04 | -5,05% | 15,04 | 15,83 | 15,43 | 15,04 | 15,21 | 598 | 13.731.209 |
| 17/3/2025 | 15,48 | 15,84 | +2,33% | 15,38 | 15,92 | 15,74 | 15,62 | 15,84 | 642 | 18.355.872 |
| 14/3/2025 | 13,64 | 15,48 | +17,72% | 13,64 | 15,68 | 15,06 | 15,32 | 15,48 | 1.450 | 36.922.501 |
| 13/3/2025 | 13,41 | 13,15 | -0,38% | 12,95 | 13,41 | 13,18 | 13,15 | 13,32 | 490 | 7.815.260 |