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.
FLRY3 - FLEURY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,70 | 15,71 | -0,38% | 15,44 | 15,79 | 15,62 | 15,70 | 15,72 | 6.058 | 4.982.269.500 |
| 5/9/2025 | 15,45 | 15,77 | +2,20% | 15,45 | 15,77 | 15,68 | 15,70 | 15,77 | 7.549 | 4.359.760.400 |
| 4/9/2025 | 15,44 | 15,43 | +0,19% | 15,33 | 15,57 | 15,47 | 15,43 | 15,54 | 8.381 | 4.240.574.400 |
| 3/9/2025 | 15,23 | 15,40 | +1,12% | 15,23 | 15,48 | 15,39 | 15,35 | 15,42 | 13.874 | 10.759.215.200 |
| 2/9/2025 | 15,23 | 15,23 | -0,91% | 15,06 | 15,51 | 15,34 | 15,22 | 15,30 | 12.081 | 5.113.392.700 |
| 1/9/2025 | 15,33 | 15,37 | +3,22% | 15,19 | 15,54 | 15,36 | 15,37 | 15,38 | 12.957 | 8.125.412.000 |
| 29/8/2025 | 14,65 | 14,89 | +1,99% | 14,54 | 14,91 | 14,81 | 14,83 | 14,89 | 10.997 | 4.413.184.400 |
| 28/8/2025 | 14,45 | 14,60 | +1,81% | 14,41 | 14,89 | 14,71 | 14,60 | 14,68 | 9.129 | 3.503.686.000 |
| 27/8/2025 | 14,14 | 14,34 | +1,34% | 14,12 | 14,43 | 14,31 | 14,33 | 14,35 | 8.469 | 3.048.103.100 |
| 26/8/2025 | 14,25 | 14,15 | -0,28% | 14,13 | 14,25 | 14,16 | 14,15 | 14,22 | 3.301 | 1.566.741.500 |
| 25/8/2025 | 14,12 | 14,19 | -0,14% | 14,12 | 14,30 | 14,21 | 14,19 | 14,22 | 4.730 | 1.745.169.600 |
| 22/8/2025 | 13,93 | 14,21 | +2,23% | 13,84 | 14,22 | 14,12 | 14,12 | 14,21 | 6.976 | 2.592.177.000 |
| 21/8/2025 | 13,80 | 13,90 | -0,36% | 13,80 | 14,22 | 13,99 | 13,89 | 13,92 | 11.755 | 6.427.612.800 |
| 20/8/2025 | 13,96 | 13,95 | -0,07% | 13,86 | 14,06 | 13,98 | 13,95 | 13,97 | 12.195 | 4.396.694.300 |
| 19/8/2025 | 13,90 | 13,96 | -1,48% | 13,78 | 14,15 | 13,95 | 13,93 | 13,96 | 10.199 | 5.041.222.700 |
| 18/8/2025 | 14,12 | 14,17 | +0,64% | 13,98 | 14,26 | 14,11 | 14,14 | 14,17 | 9.282 | 3.588.884.400 |
| 15/8/2025 | 13,91 | 14,08 | +1,00% | 13,72 | 14,22 | 14,07 | 14,08 | 14,09 | 10.756 | 3.627.513.800 |
| 14/8/2025 | 13,77 | 13,94 | -0,21% | 13,77 | 14,16 | 14,01 | 13,94 | 14,08 | 10.415 | 7.888.553.300 |
| 13/8/2025 | 14,11 | 13,97 | -2,85% | 13,73 | 14,19 | 13,96 | 13,97 | 14,07 | 10.570 | 4.290.730.200 |
| 12/8/2025 | 14,30 | 14,38 | +0,70% | 14,27 | 14,54 | 14,43 | 14,37 | 14,41 | 7.113 | 3.102.847.300 |
| 11/8/2025 | 14,26 | 14,28 | -0,49% | 14,16 | 14,37 | 14,24 | 14,23 | 14,29 | 6.780 | 2.232.550.800 |
| 8/8/2025 | 14,57 | 14,35 | -1,37% | 14,14 | 14,65 | 14,42 | 14,35 | 14,45 | 10.024 | 3.365.393.600 |
| 7/8/2025 | 14,56 | 14,55 | -0,21% | 14,52 | 14,88 | 14,69 | 14,55 | 14,62 | 10.898 | 4.556.623.300 |
| 6/8/2025 | 14,36 | 14,58 | +2,39% | 14,19 | 14,58 | 14,45 | 14,58 | 14,59 | 8.320 | 3.825.812.500 |
| 5/8/2025 | 14,23 | 14,24 | -0,42% | 14,14 | 14,41 | 14,24 | 14,22 | 14,25 | 6.366 | 3.147.033.800 |
| 4/8/2025 | 14,40 | 14,30 | +0,42% | 14,05 | 14,43 | 14,16 | 14,22 | 14,31 | 10.012 | 3.571.875.500 |
| 1/8/2025 | 14,44 | 14,24 | -0,77% | 14,24 | 14,59 | 14,37 | 14,24 | 14,30 | 8.263 | 9.423.087.700 |
| 31/7/2025 | 14,44 | 14,35 | -1,31% | 14,23 | 14,49 | 14,33 | 14,34 | 14,35 | 10.953 | 4.901.301.700 |
| 30/7/2025 | 14,31 | 14,54 | +0,76% | 14,30 | 14,68 | 14,44 | 14,52 | 14,56 | 10.397 | 4.132.282.100 |
| 29/7/2025 | 14,38 | 14,43 | +0,07% | 14,38 | 14,65 | 14,53 | 14,42 | 14,46 | 12.279 | 4.858.496.400 |
| 28/7/2025 | 14,48 | 14,42 | -0,41% | 14,42 | 14,69 | 14,55 | 14,42 | 14,49 | 11.735 | 6.833.914.000 |
| 25/7/2025 | 14,12 | 14,48 | +2,33% | 14,12 | 14,56 | 14,44 | 14,48 | 14,50 | 7.102 | 4.172.276.700 |
| 24/7/2025 | 14,37 | 14,15 | -2,48% | 14,15 | 14,51 | 14,28 | 14,14 | 14,20 | 8.769 | 4.413.869.000 |
| 23/7/2025 | 14,28 | 14,51 | +0,83% | 14,28 | 14,62 | 14,46 | 14,50 | 14,51 | 12.942 | 4.497.415.900 |
| 22/7/2025 | 14,38 | 14,39 | -0,83% | 14,20 | 14,63 | 14,42 | 14,39 | 14,40 | 20.072 | 14.522.032.900 |
| 21/7/2025 | 14,90 | 14,51 | +14,89% | 14,31 | 15,19 | 14,59 | 14,50 | 14,52 | 36.007 | 26.472.572.900 |
| 18/7/2025 | 12,63 | 12,63 | -1,17% | 12,60 | 12,85 | 12,67 | 12,62 | 12,64 | 9.043 | 2.956.173.300 |
| 17/7/2025 | 12,82 | 12,78 | -0,31% | 12,70 | 12,89 | 12,80 | 12,77 | 12,83 | 7.388 | 2.777.499.200 |
| 16/7/2025 | 12,88 | 12,82 | +0,39% | 12,69 | 12,94 | 12,81 | 12,82 | 12,89 | 12.146 | 4.907.466.100 |
| 15/7/2025 | 12,92 | 12,77 | -0,70% | 12,63 | 12,96 | 12,75 | 12,76 | 12,84 | 7.864 | 2.860.967.000 |
| 14/7/2025 | 12,64 | 12,86 | +1,90% | 12,53 | 12,94 | 12,81 | 12,86 | 12,89 | 7.525 | 2.938.741.900 |
| 11/7/2025 | 12,68 | 12,62 | -0,63% | 12,48 | 12,74 | 12,60 | 12,58 | 12,63 | 10.390 | 3.737.169.900 |
| 10/7/2025 | 12,77 | 12,70 | -1,17% | 12,65 | 12,85 | 12,73 | 12,70 | 12,72 | 13.666 | 6.797.736.400 |
| 9/7/2025 | 12,92 | 12,85 | -0,54% | 12,85 | 13,03 | 12,92 | 12,85 | 12,90 | 8.923 | 3.461.084.100 |
| 8/7/2025 | 12,98 | 12,92 | -0,62% | 12,89 | 13,06 | 12,96 | 12,92 | 12,94 | 8.693 | 3.190.131.900 |
| 7/7/2025 | 13,05 | 13,00 | -0,15% | 12,82 | 13,17 | 12,94 | 13,00 | 13,01 | 7.251 | 2.828.511.000 |
| 4/7/2025 | 12,83 | 13,02 | +1,24% | 12,83 | 13,13 | 13,03 | 13,01 | 13,09 | 4.289 | 1.284.307.900 |
| 3/7/2025 | 13,08 | 12,86 | -1,46% | 12,86 | 13,17 | 12,97 | 12,85 | 12,90 | 4.357 | 1.986.983.200 |
| 2/7/2025 | 13,04 | 13,05 | +0,38% | 12,81 | 13,13 | 13,02 | 13,03 | 13,08 | 12.181 | 4.345.012.000 |
| 1/7/2025 | 12,98 | 13,00 | -0,15% | 12,91 | 13,15 | 12,99 | 12,99 | 13,00 | 5.652 | 2.213.035.900 |
| 30/6/2025 | 12,73 | 13,02 | +2,28% | 12,69 | 13,09 | 12,94 | 13,02 | 13,05 | 5.368 | 1.884.197.100 |
| 27/6/2025 | 12,79 | 12,73 | -0,86% | 12,61 | 12,94 | 12,72 | 12,67 | 12,74 | 5.484 | 2.271.344.900 |
| 26/6/2025 | 13,03 | 12,84 | -0,31% | 12,78 | 13,06 | 12,90 | 12,83 | 12,86 | 10.643 | 3.130.783.300 |
| 25/6/2025 | 13,07 | 12,88 | -2,20% | 12,88 | 13,18 | 13,00 | 12,87 | 12,91 | 10.171 | 4.492.305.400 |
| 24/6/2025 | 13,33 | 13,17 | -0,68% | 13,02 | 13,37 | 13,21 | 13,17 | 13,18 | 7.351 | 3.791.801.000 |
| 23/6/2025 | 13,04 | 13,26 | +1,53% | 12,96 | 13,33 | 13,20 | 13,22 | 13,26 | 8.253 | 3.064.516.100 |
| 20/6/2025 | 13,38 | 13,06 | -3,04% | 13,04 | 13,45 | 13,13 | 13,05 | 13,08 | 8.846 | 5.906.994.000 |
| 18/6/2025 | 13,20 | 13,47 | +1,58% | 13,16 | 13,55 | 13,40 | 13,46 | 13,53 | 11.976 | 4.560.199.300 |
| 17/6/2025 | 13,30 | 13,26 | +0,15% | 13,12 | 13,35 | 13,24 | 13,25 | 13,26 | 10.554 | 4.241.016.900 |
| 16/6/2025 | 13,19 | 13,24 | +1,69% | 13,11 | 13,36 | 13,26 | 13,23 | 13,24 | 9.101 | 3.990.019.300 |
| 13/6/2025 | 12,86 | 13,02 | +0,77% | 12,72 | 13,12 | 12,98 | 13,02 | 13,07 | 9.124 | 3.283.709.000 |
| 12/6/2025 | 12,70 | 12,92 | +1,17% | 12,70 | 12,98 | 12,87 | 12,92 | 12,97 | 6.736 | 3.137.584.300 |
| 11/6/2025 | 12,75 | 12,77 | -0,31% | 12,72 | 12,98 | 12,81 | 12,76 | 12,83 | 5.306 | 1.970.973.200 |
| 10/6/2025 | 13,05 | 12,81 | -1,23% | 12,73 | 13,15 | 12,88 | 12,81 | 12,84 | 7.902 | 3.350.589.900 |
| 9/6/2025 | 13,06 | 12,97 | -0,77% | 12,80 | 13,18 | 12,94 | 12,95 | 12,99 | 7.461 | 2.891.184.400 |
| 6/6/2025 | 13,07 | 13,07 | +0,54% | 12,98 | 13,20 | 13,07 | 13,06 | 13,07 | 13.200 | 3.719.048.100 |
| 5/6/2025 | 13,10 | 13,00 | -0,46% | 12,96 | 13,16 | 13,03 | 12,99 | 13,01 | 7.074 | 4.837.196.000 |
| 4/6/2025 | 13,23 | 13,06 | +0,15% | 13,04 | 13,30 | 13,11 | 13,05 | 13,07 | 7.092 | 2.962.364.500 |
| 3/6/2025 | 12,80 | 13,04 | +1,72% | 12,78 | 13,29 | 13,09 | 13,04 | 13,10 | 7.739 | 3.186.519.500 |
| 2/6/2025 | 12,86 | 12,82 | -0,23% | 12,77 | 13,19 | 12,84 | 12,81 | 12,86 | 5.842 | 3.303.270.800 |
| 30/5/2025 | 12,62 | 12,85 | -0,39% | 12,44 | 12,85 | 12,69 | 12,85 | 12,86 | 12.109 | 6.583.140.500 |
| 29/5/2025 | 12,86 | 12,90 | +0,31% | 12,80 | 13,00 | 12,90 | 12,90 | 12,92 | 9.863 | 2.491.236.300 |
| 28/5/2025 | 12,81 | 12,86 | +0,78% | 12,69 | 12,94 | 12,83 | 12,85 | 12,90 | 6.625 | 2.181.954.100 |
| 27/5/2025 | 12,80 | 12,76 | +0,79% | 12,69 | 12,87 | 12,77 | 12,75 | 12,79 | 12.377 | 5.416.581.700 |
| 26/5/2025 | 12,59 | 12,66 | +0,56% | 12,58 | 12,80 | 12,68 | 12,65 | 12,69 | 5.293 | 1.435.273.600 |
| 23/5/2025 | 12,34 | 12,59 | +0,96% | 12,16 | 12,61 | 12,47 | 12,58 | 12,60 | 11.945 | 3.144.007.000 |
| 22/5/2025 | 12,59 | 12,47 | 0,00% | 12,35 | 12,66 | 12,48 | 12,47 | 12,48 | 17.195 | 4.291.518.200 |
| 21/5/2025 | 12,79 | 12,47 | -2,20% | 12,41 | 12,79 | 12,54 | 12,46 | 12,48 | 11.257 | 3.606.239.300 |
| 20/5/2025 | 12,85 | 12,75 | -0,93% | 12,65 | 12,90 | 12,76 | 12,75 | 12,77 | 9.832 | 3.594.384.000 |
| 19/5/2025 | 12,50 | 12,87 | +2,55% | 12,43 | 13,05 | 12,85 | 12,87 | 12,88 | 11.378 | 5.132.489.800 |
| 16/5/2025 | 12,58 | 12,55 | -0,79% | 12,40 | 12,59 | 12,48 | 12,55 | 12,56 | 10.716 | 3.027.351.600 |
| 15/5/2025 | 12,52 | 12,65 | -0,16% | 12,37 | 12,70 | 12,55 | 12,61 | 12,65 | 10.117 | 4.050.151.000 |
| 14/5/2025 | 12,89 | 12,67 | -1,71% | 12,55 | 12,89 | 12,67 | 12,65 | 12,67 | 11.020 | 5.431.682.000 |
| 13/5/2025 | 12,65 | 12,89 | +1,90% | 12,61 | 12,99 | 12,83 | 12,84 | 12,90 | 12.073 | 3.100.056.300 |
| 12/5/2025 | 12,46 | 12,65 | +1,52% | 12,37 | 12,65 | 12,51 | 12,64 | 12,65 | 7.994 | 2.241.494.200 |
| 9/5/2025 | 13,14 | 12,46 | -5,46% | 12,40 | 13,16 | 12,55 | 12,45 | 12,50 | 20.770 | 6.787.192.100 |
| 8/5/2025 | 13,02 | 13,18 | +2,73% | 12,94 | 13,34 | 13,19 | 13,17 | 13,18 | 8.906 | 3.103.164.700 |
| 7/5/2025 | 12,96 | 12,83 | -0,08% | 12,75 | 12,96 | 12,86 | 12,82 | 12,91 | 6.305 | 2.048.028.300 |
| 6/5/2025 | 12,89 | 12,84 | -0,31% | 12,83 | 12,98 | 12,88 | 12,83 | 12,86 | 7.155 | 2.179.829.500 |
| 5/5/2025 | 12,96 | 12,88 | -0,54% | 12,87 | 13,13 | 12,94 | 12,87 | 12,89 | 8.155 | 3.373.326.500 |
| 2/5/2025 | 12,88 | 12,95 | +0,23% | 12,78 | 13,00 | 12,91 | 12,94 | 12,96 | 10.070 | 4.491.345.800 |
| 29/4/2025 | 12,80 | 12,92 | 0,00% | 12,79 | 13,06 | 12,98 | 12,91 | 12,95 | 7.604 | 2.957.760.300 |
| 28/4/2025 | 12,98 | 12,92 | -0,46% | 12,80 | 13,13 | 12,94 | 12,85 | 12,92 | 10.905 | 3.808.414.100 |
| 25/4/2025 | 13,08 | 12,98 | -0,08% | 12,92 | 13,12 | 13,01 | 12,97 | 13,07 | 7.320 | 2.959.911.700 |
| 24/4/2025 | 12,67 | 12,99 | +3,18% | 12,56 | 13,01 | 12,83 | 12,99 | 13,00 | 10.142 | 4.447.889.200 |
| 23/4/2025 | 12,48 | 12,59 | +1,70% | 12,48 | 12,69 | 12,60 | 12,58 | 12,61 | 8.397 | 3.166.811.500 |
| 22/4/2025 | 12,32 | 12,38 | +0,73% | 12,10 | 12,46 | 12,31 | 12,36 | 12,39 | 7.691 | 3.554.241.600 |
| 17/4/2025 | 12,37 | 12,29 | -0,57% | 12,11 | 12,41 | 12,22 | 12,22 | 12,29 | 10.294 | 3.734.020.700 |
| 16/4/2025 | 12,12 | 12,36 | +1,90% | 12,04 | 12,49 | 12,36 | 12,35 | 12,46 | 27.716 | 10.189.717.500 |
| 15/4/2025 | 12,12 | 12,13 | 0,00% | 11,96 | 12,14 | 12,08 | 12,08 | 12,14 | 4.000 | 1.451.443.800 |
| 14/4/2025 | 12,19 | 12,13 | +0,92% | 11,95 | 12,34 | 12,11 | 12,12 | 12,19 | 10.000 | 4.868.637.900 |
| 11/4/2025 | 12,01 | 12,02 | +0,75% | 11,83 | 12,10 | 11,99 | 12,01 | 12,02 | 5.780 | 2.345.366.300 |
| 10/4/2025 | 11,87 | 11,93 | -0,08% | 11,77 | 11,98 | 11,88 | 11,90 | 11,93 | 6.924 | 2.503.062.600 |
| 9/4/2025 | 11,37 | 11,94 | +3,92% | 11,28 | 12,08 | 11,80 | 11,91 | 11,94 | 13.159 | 4.122.760.700 |
| 8/4/2025 | 11,60 | 11,49 | -0,09% | 11,38 | 11,77 | 11,49 | 11,48 | 11,49 | 10.906 | 3.806.886.900 |
| 7/4/2025 | 11,60 | 11,50 | -1,71% | 11,39 | 11,86 | 11,56 | 11,49 | 11,53 | 13.994 | 4.016.571.500 |
| 4/4/2025 | 11,80 | 11,70 | -2,09% | 11,55 | 11,80 | 11,66 | 11,69 | 11,71 | 11.729 | 3.776.265.000 |
| 3/4/2025 | 11,86 | 11,95 | +0,76% | 11,86 | 12,10 | 11,94 | 11,92 | 11,96 | 9.568 | 3.337.216.300 |
| 2/4/2025 | 11,70 | 11,86 | +1,37% | 11,68 | 11,91 | 11,82 | 11,85 | 11,86 | 5.864 | 2.421.887.300 |
| 1/4/2025 | 11,69 | 11,70 | 0,00% | 11,64 | 11,96 | 11,77 | 11,69 | 11,77 | 9.050 | 3.614.640.800 |
| 31/3/2025 | 11,66 | 11,70 | -0,43% | 11,56 | 11,75 | 11,66 | 11,68 | 11,72 | 8.357 | 2.600.187.200 |
| 28/3/2025 | 12,00 | 11,75 | -1,84% | 11,65 | 12,00 | 11,76 | 11,74 | 11,82 | 8.224 | 4.074.992.700 |
| 27/3/2025 | 11,83 | 11,97 | +1,35% | 11,83 | 12,02 | 11,93 | 11,92 | 11,98 | 6.539 | 2.391.500.200 |
| 26/3/2025 | 11,79 | 11,81 | +0,43% | 11,65 | 12,01 | 11,82 | 11,78 | 11,82 | 8.019 | 3.197.837.700 |
| 25/3/2025 | 11,52 | 11,76 | +1,91% | 11,44 | 11,79 | 11,70 | 11,75 | 11,76 | 6.438 | 1.992.351.100 |
| 24/3/2025 | 11,70 | 11,54 | -2,29% | 11,50 | 11,85 | 11,61 | 11,54 | 11,55 | 9.879 | 3.688.214.100 |
| 21/3/2025 | 11,81 | 11,81 | -0,42% | 11,73 | 12,10 | 11,90 | 11,80 | 11,82 | 10.160 | 3.719.545.700 |
| 20/3/2025 | 11,85 | 11,86 | -0,34% | 11,83 | 12,25 | 12,00 | 11,85 | 11,90 | 13.718 | 6.663.556.200 |
| 19/3/2025 | 11,60 | 11,90 | +2,32% | 11,56 | 12,23 | 11,94 | 11,90 | 11,96 | 15.678 | 7.446.026.600 |
| 18/3/2025 | 11,67 | 11,63 | -0,43% | 11,63 | 11,90 | 11,74 | 11,62 | 11,63 | 9.004 | 3.480.625.800 |
| 17/3/2025 | 11,55 | 11,68 | +1,13% | 11,50 | 11,84 | 11,71 | 11,67 | 11,70 | 8.798 | 3.103.597.500 |
| 14/3/2025 | 11,33 | 11,55 | +2,67% | 11,28 | 11,66 | 11,51 | 11,49 | 11,55 | 9.664 | 3.060.631.800 |
| 13/3/2025 | 10,97 | 11,25 | +4,94% | 10,91 | 11,37 | 11,21 | 11,25 | 11,27 | 10.507 | 5.675.734.500 |
| 12/3/2025 | 10,71 | 10,72 | +0,09% | 10,65 | 10,88 | 10,75 | 10,71 | 10,75 | 10.690 | 3.210.371.000 |
| 11/3/2025 | 11,06 | 10,71 | -2,72% | 10,71 | 11,06 | 10,78 | 10,70 | 10,72 | 11.975 | 5.777.910.300 |
| 10/3/2025 | 11,06 | 11,01 | -0,45% | 10,98 | 11,24 | 11,09 | 11,01 | 11,07 | 14.289 | 4.779.225.700 |
| 7/3/2025 | 11,00 | 11,06 | -4,66% | 10,78 | 11,19 | 11,02 | 11,05 | 11,08 | 21.276 | 7.840.780.500 |
| 6/3/2025 | 11,43 | 11,60 | +1,84% | 11,35 | 11,74 | 11,58 | 11,60 | 11,61 | 15.957 | 7.018.114.100 |
| 5/3/2025 | 11,13 | 11,39 | +2,71% | 11,06 | 11,61 | 11,43 | 11,39 | 11,40 | 13.532 | 5.777.434.700 |
| 28/2/2025 | 11,44 | 11,09 | -0,27% | 11,09 | 11,80 | 11,41 | 11,09 | 11,12 | 20.321 | 11.435.439.600 |
| 27/2/2025 | 11,18 | 11,12 | -0,54% | 11,12 | 11,36 | 11,23 | 11,12 | 11,18 | 10.299 | 4.174.169.800 |
| 26/2/2025 | 11,55 | 11,18 | -2,19% | 11,18 | 11,56 | 11,29 | 11,17 | 11,18 | 15.226 | 5.084.226.700 |
| 25/2/2025 | 11,72 | 11,43 | -2,14% | 11,43 | 11,76 | 11,55 | 11,43 | 11,49 | 9.515 | 3.417.472.700 |
| 24/2/2025 | 11,82 | 11,68 | -0,51% | 11,62 | 11,91 | 11,77 | 11,68 | 11,71 | 5.491 | 2.348.782.600 |
| 21/2/2025 | 11,90 | 11,74 | -1,18% | 11,66 | 11,91 | 11,76 | 11,73 | 11,76 | 8.576 | 3.439.090.000 |
| 20/2/2025 | 11,81 | 11,88 | -0,17% | 11,80 | 12,07 | 11,90 | 11,87 | 11,91 | 7.375 | 5.627.205.400 |
| 19/2/2025 | 12,05 | 11,90 | -1,90% | 11,90 | 12,20 | 12,02 | 11,90 | 11,92 | 7.780 | 2.508.962.400 |
| 18/2/2025 | 12,46 | 12,13 | -2,49% | 12,04 | 12,46 | 12,13 | 12,10 | 12,13 | 8.159 | 5.023.520.100 |
| 17/2/2025 | 12,45 | 12,44 | -0,08% | 12,33 | 12,66 | 12,46 | 12,40 | 12,46 | 7.913 | 3.190.407.400 |
| 14/2/2025 | 11,81 | 12,45 | +5,78% | 11,75 | 12,47 | 12,22 | 12,40 | 12,46 | 13.183 | 5.681.198.900 |
| 13/2/2025 | 11,95 | 11,77 | -1,75% | 11,64 | 11,95 | 11,74 | 11,71 | 11,77 | 8.611 | 4.096.136.300 |
| 12/2/2025 | 12,35 | 11,98 | -4,08% | 11,98 | 12,35 | 12,12 | 11,97 | 12,01 | 11.606 | 4.393.389.100 |
| 11/2/2025 | 12,01 | 12,49 | +5,05% | 11,93 | 12,56 | 12,39 | 12,48 | 12,49 | 10.561 | 3.753.349.900 |
| 10/2/2025 | 11,79 | 11,89 | +1,71% | 11,79 | 12,15 | 11,97 | 11,89 | 11,90 | 7.141 | 2.929.467.800 |
| 7/2/2025 | 11,47 | 11,69 | +1,83% | 11,42 | 11,69 | 11,55 | 11,60 | 11,69 | 10.401 | 3.549.344.000 |
| 6/2/2025 | 11,50 | 11,48 | -0,52% | 11,45 | 11,63 | 11,52 | 11,48 | 11,55 | 5.630 | 2.729.331.100 |
| 5/2/2025 | 11,86 | 11,54 | -2,62% | 11,54 | 11,88 | 11,63 | 11,54 | 11,60 | 7.835 | 2.742.451.100 |
| 4/2/2025 | 11,88 | 11,85 | -0,25% | 11,79 | 12,03 | 11,88 | 11,84 | 11,93 | 7.932 | 2.925.768.400 |
| 3/2/2025 | 11,91 | 11,88 | +0,34% | 11,74 | 12,02 | 11,90 | 11,88 | 11,92 | 8.142 | 2.709.245.900 |
| 31/1/2025 | 11,93 | 11,84 | -0,75% | 11,79 | 11,99 | 11,89 | 11,83 | 11,92 | 9.343 | 3.988.137.800 |
| 30/1/2025 | 11,50 | 11,93 | +3,74% | 11,50 | 12,10 | 11,92 | 11,93 | 11,95 | 11.616 | 4.836.382.700 |
| 29/1/2025 | 11,66 | 11,50 | -1,20% | 11,45 | 11,74 | 11,59 | 11,49 | 11,56 | 8.959 | 4.535.288.700 |
| 28/1/2025 | 11,96 | 11,64 | -2,76% | 11,64 | 11,96 | 11,80 | 11,63 | 11,64 | 7.767 | 2.987.306.600 |
| 27/1/2025 | 11,57 | 11,97 | +3,37% | 11,54 | 12,08 | 11,94 | 11,97 | 11,98 | 10.980 | 5.469.959.100 |
| 24/1/2025 | 11,49 | 11,58 | +1,22% | 11,42 | 11,84 | 11,69 | 11,58 | 11,71 | 15.695 | 6.961.357.900 |
| 23/1/2025 | 11,87 | 11,44 | -2,56% | 11,44 | 11,87 | 11,58 | 11,44 | 11,49 | 8.983 | 2.916.812.600 |
| 22/1/2025 | 11,71 | 11,74 | +1,21% | 11,50 | 11,74 | 11,63 | 11,62 | 11,74 | 12.707 | 4.728.414.000 |
| 21/1/2025 | 11,77 | 11,60 | -1,44% | 11,58 | 11,80 | 11,67 | 11,60 | 11,70 | 9.291 | 3.295.439.200 |
| 20/1/2025 | 11,45 | 11,77 | +1,99% | 11,41 | 11,77 | 11,68 | 11,72 | 11,77 | 6.317 | 2.007.480.600 |
| 17/1/2025 | 11,37 | 11,54 | +1,67% | 11,27 | 11,55 | 11,47 | 11,49 | 11,54 | 10.383 | 3.323.436.500 |
| 16/1/2025 | 11,70 | 11,35 | -3,49% | 11,21 | 11,70 | 11,42 | 11,35 | 11,37 | 12.766 | 4.710.597.100 |
| 15/1/2025 | 11,82 | 11,76 | +1,12% | 11,65 | 11,89 | 11,74 | 11,75 | 11,81 | 16.185 | 5.408.599.200 |
| 14/1/2025 | 11,55 | 11,63 | +0,69% | 11,49 | 11,70 | 11,60 | 11,62 | 11,63 | 9.390 | 2.351.116.700 |
| 13/1/2025 | 11,82 | 11,55 | -2,45% | 11,54 | 11,90 | 11,65 | 11,55 | 11,57 | 13.245 | 4.216.461.200 |
| 10/1/2025 | 12,07 | 11,84 | -1,91% | 11,78 | 12,09 | 11,89 | 11,84 | 11,88 | 9.301 | 3.249.053.100 |
| 9/1/2025 | 12,11 | 12,07 | -0,33% | 12,02 | 12,14 | 12,07 | 12,05 | 12,10 | 5.724 | 1.606.139.400 |
| 8/1/2025 | 12,15 | 12,11 | -1,06% | 12,05 | 12,22 | 12,13 | 12,10 | 12,15 | 9.092 | 3.216.765.900 |
| 7/1/2025 | 12,32 | 12,24 | -0,33% | 12,17 | 12,43 | 12,29 | 12,24 | 12,28 | 8.759 | 3.021.729.500 |
| 6/1/2025 | 12,05 | 12,28 | +2,76% | 12,00 | 12,30 | 12,21 | 12,23 | 12,30 | 7.506 | 3.085.836.800 |
| 3/1/2025 | 12,09 | 11,95 | -0,67% | 11,91 | 12,15 | 11,99 | 11,95 | 12,01 | 13.983 | 6.812.865.300 |
| 2/1/2025 | 12,10 | 12,03 | -0,33% | 11,76 | 12,13 | 11,97 | 12,02 | 12,04 | 14.521 | 4.434.609.300 |
| 30/12/2024 | 12,29 | 12,07 | -1,39% | 12,07 | 12,34 | 12,15 | 12,06 | 12,10 | 13.998 | 4.112.516.800 |
| 27/12/2024 | 12,23 | 12,24 | +0,66% | 12,19 | 12,40 | 12,28 | 12,23 | 12,28 | 7.592 | 3.080.203.300 |
| 26/12/2024 | 12,33 | 12,16 | -1,70% | 12,16 | 12,35 | 12,21 | 12,15 | 12,20 | 5.647 | 1.921.371.500 |
| 23/12/2024 | 12,59 | 12,37 | -2,29% | 12,25 | 12,68 | 12,39 | 12,26 | 12,37 | 7.300 | 2.410.269.700 |
| 20/12/2024 | 12,44 | 12,66 | +2,01% | 12,36 | 12,66 | 12,55 | 12,65 | 12,66 | 9.609 | 3.693.773.000 |
| 19/12/2024 | 12,21 | 12,41 | +2,22% | 12,17 | 12,48 | 12,38 | 12,41 | 12,48 | 10.622 | 3.280.100.500 |
| 18/12/2024 | 12,66 | 12,14 | -4,11% | 12,14 | 12,68 | 12,34 | 12,14 | 12,17 | 13.409 | 4.354.882.700 |
| 17/12/2024 | 12,84 | 12,66 | -1,09% | 12,55 | 12,84 | 12,65 | 12,65 | 12,67 | 18.414 | 5.401.489.600 |
| 16/12/2024 | 12,98 | 12,80 | -2,51% | 12,76 | 13,03 | 12,91 | 12,78 | 12,83 | 9.501 | 3.360.208.400 |
| 13/12/2024 | 13,28 | 13,13 | -1,35% | 13,12 | 13,38 | 13,25 | 13,12 | 13,20 | 8.558 | 2.795.017.900 |
| 12/12/2024 | 13,67 | 13,31 | -3,06% | 13,30 | 13,67 | 13,44 | 13,31 | 13,33 | 12.268 | 5.233.008.900 |
| 11/12/2024 | 13,43 | 13,73 | +3,00% | 13,27 | 13,81 | 13,58 | 13,70 | 13,74 | 15.258 | 6.250.956.600 |
| 10/12/2024 | 13,23 | 13,33 | +1,60% | 13,16 | 13,41 | 13,30 | 13,28 | 13,33 | 6.632 | 4.084.228.600 |
| 9/12/2024 | 13,15 | 13,12 | +0,23% | 13,00 | 13,20 | 13,09 | 13,07 | 13,14 | 6.407 | 4.670.950.800 |
| 6/12/2024 | 13,15 | 13,09 | -0,76% | 13,08 | 13,25 | 13,13 | 13,09 | 13,15 | 7.601 | 2.945.707.900 |
| 5/12/2024 | 13,39 | 13,19 | -0,30% | 13,19 | 13,52 | 13,33 | 13,19 | 13,29 | 7.356 | 4.147.696.500 |
| 4/12/2024 | 13,52 | 13,23 | -2,14% | 13,17 | 13,70 | 13,27 | 13,22 | 13,25 | 9.260 | 3.817.242.700 |
| 3/12/2024 | 13,22 | 13,52 | +2,11% | 13,20 | 13,52 | 13,40 | 13,42 | 13,52 | 12.569 | 5.048.291.100 |
| 2/12/2024 | 13,24 | 13,24 | +0,46% | 13,19 | 13,54 | 13,33 | 13,22 | 13,29 | 19.426 | 8.746.903.900 |
| 29/11/2024 | 13,32 | 13,18 | -0,75% | 12,94 | 13,35 | 13,10 | 13,14 | 13,18 | 16.293 | 7.813.555.200 |
| 28/11/2024 | 13,65 | 13,28 | -2,28% | 13,17 | 13,65 | 13,35 | 13,25 | 13,28 | 12.570 | 5.583.905.800 |
| 27/11/2024 | 14,04 | 13,59 | -3,21% | 13,53 | 14,06 | 13,67 | 13,57 | 13,59 | 10.304 | 3.341.692.200 |
| 26/11/2024 | 13,91 | 14,04 | +1,01% | 13,80 | 14,18 | 13,93 | 14,00 | 14,05 | 8.082 | 4.205.366.500 |
| 25/11/2024 | 13,54 | 13,90 | +2,36% | 13,54 | 14,16 | 13,87 | 13,90 | 14,15 | 9.405 | 4.798.600.400 |
| 22/11/2024 | 13,61 | 13,58 | +0,82% | 13,41 | 13,64 | 13,51 | 13,56 | 13,58 | 7.337 | 2.739.794.200 |
| 21/11/2024 | 13,85 | 13,47 | -2,74% | 13,47 | 13,85 | 13,54 | 13,47 | 13,48 | 9.344 | 3.047.202.200 |
| 19/11/2024 | 13,58 | 13,85 | +2,29% | 13,45 | 13,85 | 13,73 | 13,76 | 13,86 | 9.422 | 3.222.839.000 |
| 18/11/2024 | 13,75 | 13,54 | -1,67% | 13,46 | 13,78 | 13,55 | 13,53 | 13,55 | 11.634 | 3.769.392.800 |
| 14/11/2024 | 13,89 | 13,77 | -1,08% | 13,68 | 14,06 | 13,82 | 13,69 | 13,77 | 8.795 | 3.578.160.100 |
| 13/11/2024 | 13,82 | 13,92 | +0,22% | 13,78 | 14,04 | 13,90 | 13,92 | 13,93 | 10.383 | 3.822.933.800 |
| 12/11/2024 | 13,99 | 13,89 | -0,50% | 13,70 | 14,00 | 13,82 | 13,80 | 13,89 | 12.103 | 3.613.733.800 |
| 11/11/2024 | 13,60 | 13,96 | +2,65% | 13,53 | 14,07 | 13,90 | 13,95 | 14,03 | 8.384 | 4.052.186.100 |
| 8/11/2024 | 14,26 | 13,60 | -5,75% | 13,49 | 14,39 | 13,71 | 13,58 | 13,60 | 23.759 | 10.162.008.800 |
| 7/11/2024 | 14,30 | 14,43 | +0,07% | 14,23 | 14,60 | 14,39 | 14,39 | 14,48 | 12.958 | 5.777.874.600 |
| 6/11/2024 | 14,37 | 14,42 | -0,76% | 14,25 | 14,48 | 14,37 | 14,42 | 14,43 | 10.362 | 3.247.329.300 |
| 5/11/2024 | 14,58 | 14,53 | -0,14% | 14,28 | 14,61 | 14,51 | 14,53 | 14,56 | 7.832 | 5.587.926.500 |
| 4/11/2024 | 14,53 | 14,55 | +2,18% | 14,43 | 14,63 | 14,53 | 14,55 | 14,56 | 9.518 | 3.996.879.400 |
| 1/11/2024 | 14,76 | 14,24 | -3,91% | 14,17 | 14,76 | 14,40 | 14,23 | 14,25 | 11.633 | 6.681.237.400 |
| 31/10/2024 | 14,80 | 14,82 | -0,54% | 14,78 | 15,04 | 14,86 | 14,79 | 14,82 | 7.729 | 4.989.133.700 |
| 30/10/2024 | 14,80 | 14,90 | +0,74% | 14,70 | 14,94 | 14,84 | 14,88 | 14,92 | 5.506 | 2.332.662.600 |
| 29/10/2024 | 15,27 | 14,79 | -2,38% | 14,63 | 15,27 | 14,77 | 14,77 | 14,79 | 8.892 | 6.257.641.100 |
| 28/10/2024 | 15,15 | 15,15 | +0,80% | 15,11 | 15,27 | 15,20 | 15,15 | 15,19 | 5.165 | 2.636.885.300 |
| 25/10/2024 | 15,15 | 15,03 | -0,73% | 14,98 | 15,23 | 15,05 | 15,01 | 15,05 | 6.047 | 2.311.162.200 |
| 24/10/2024 | 15,12 | 15,14 | +0,26% | 14,98 | 15,16 | 15,09 | 15,13 | 15,15 | 5.589 | 3.493.944.600 |
| 23/10/2024 | 15,03 | 15,10 | -0,13% | 14,90 | 15,12 | 15,04 | 15,03 | 15,11 | 7.003 | 4.316.659.300 |
| 22/10/2024 | 14,80 | 15,12 | +1,07% | 14,79 | 15,18 | 15,04 | 15,10 | 15,14 | 9.372 | 4.845.551.300 |
| 21/10/2024 | 14,98 | 14,96 | +0,27% | 14,85 | 15,00 | 14,95 | 14,95 | 15,00 | 6.280 | 5.482.913.900 |
| 18/10/2024 | 14,99 | 14,92 | +0,07% | 14,77 | 15,05 | 14,88 | 14,91 | 14,93 | 11.489 | 4.161.753.500 |
| 17/10/2024 | 15,17 | 14,91 | -2,23% | 14,73 | 15,17 | 14,90 | 14,91 | 14,92 | 10.317 | 4.745.965.100 |
| 16/10/2024 | 15,13 | 15,25 | +1,26% | 15,00 | 15,28 | 15,21 | 15,23 | 15,26 | 11.781 | 7.391.078.100 |
| 15/10/2024 | 14,79 | 15,06 | +1,76% | 14,74 | 15,08 | 14,98 | 15,05 | 15,06 | 7.018 | 3.547.533.100 |
| 14/10/2024 | 14,80 | 14,80 | -0,07% | 14,63 | 14,85 | 14,76 | 14,80 | 14,81 | 8.066 | 3.289.375.300 |
| 11/10/2024 | 14,80 | 14,81 | +0,34% | 14,56 | 14,82 | 14,72 | 14,80 | 14,81 | 7.076 | 2.913.452.100 |
| 10/10/2024 | 14,87 | 14,76 | -1,27% | 14,71 | 14,91 | 14,79 | 14,72 | 14,77 | 10.637 | 6.427.680.000 |
| 9/10/2024 | 15,06 | 14,95 | -1,32% | 14,85 | 15,06 | 14,93 | 14,91 | 14,95 | 10.414 | 5.294.544.500 |
| 8/10/2024 | 14,93 | 15,15 | +0,60% | 14,92 | 15,15 | 15,09 | 15,13 | 15,15 | 8.100 | 3.961.263.800 |
| 7/10/2024 | 15,22 | 15,06 | -0,59% | 14,94 | 15,31 | 15,03 | 15,05 | 15,07 | 10.764 | 5.236.460.400 |
| 4/10/2024 | 15,15 | 15,15 | 0,00% | 14,97 | 15,15 | 15,12 | 15,10 | 15,15 | 8.750 | 5.604.864.100 |
| 3/10/2024 | 15,05 | 15,15 | -0,39% | 15,01 | 15,17 | 15,11 | 15,06 | 15,15 | 13.075 | 6.016.573.800 |
| 2/10/2024 | 15,21 | 15,21 | +0,46% | 15,10 | 15,28 | 15,18 | 15,19 | 15,22 | 17.967 | 8.789.278.600 |
| 1/10/2024 | 15,45 | 15,14 | -1,88% | 15,11 | 15,54 | 15,25 | 15,12 | 15,15 | 13.966 | 6.870.590.200 |
| 30/9/2024 | 15,53 | 15,43 | -1,15% | 15,38 | 15,58 | 15,44 | 15,40 | 15,45 | 9.118 | 5.098.191.800 |
| 26/9/2024 | 15,94 | 15,61 | -1,64% | 15,50 | 15,94 | 15,63 | 15,54 | 15,62 | 11.173 | 5.539.633.700 |
| 25/9/2024 | 16,06 | 15,87 | -1,37% | 15,74 | 16,09 | 15,87 | 15,79 | 15,87 | 10.243 | 4.315.382.600 |
| 24/9/2024 | 16,25 | 16,09 | -0,06% | 15,97 | 16,33 | 16,10 | 16,09 | 16,13 | 9.976 | 3.996.193.400 |
| 23/9/2024 | 16,27 | 16,10 | -2,13% | 16,05 | 16,36 | 16,12 | 16,07 | 16,11 | 9.075 | 3.871.289.700 |
| 20/9/2024 | 16,52 | 16,45 | -0,54% | 16,19 | 16,53 | 16,34 | 16,30 | 16,45 | 11.989 | 5.925.288.300 |
| 19/9/2024 | 16,66 | 16,54 | -0,42% | 16,48 | 16,72 | 16,58 | 16,54 | 16,55 | 10.036 | 3.391.689.500 |
| 18/9/2024 | 16,45 | 16,61 | +0,30% | 16,45 | 16,77 | 16,61 | 16,53 | 16,62 | 7.707 | 2.479.471.700 |
| 17/9/2024 | 16,59 | 16,56 | -0,18% | 16,44 | 16,64 | 16,54 | 16,55 | 16,57 | 5.006 | 2.469.650.000 |
| 16/9/2024 | 16,66 | 16,59 | -0,48% | 16,53 | 16,70 | 16,59 | 16,59 | 16,61 | 5.135 | 2.579.422.500 |
| 13/9/2024 | 16,72 | 16,67 | +0,42% | 16,54 | 16,79 | 16,66 | 16,66 | 16,67 | 5.536 | 2.465.820.300 |
| 12/9/2024 | 16,56 | 16,60 | +0,06% | 16,38 | 16,65 | 16,54 | 16,54 | 16,61 | 5.923 | 2.535.503.300 |
| 11/9/2024 | 16,46 | 16,59 | +0,73% | 16,36 | 16,63 | 16,51 | 16,57 | 16,63 | 7.107 | 3.527.695.500 |
| 10/9/2024 | 16,50 | 16,47 | -0,96% | 16,35 | 16,57 | 16,44 | 16,46 | 16,47 | 9.091 | 5.093.181.600 |