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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,88 | 15,66 | -3,63% | 15,62 | 16,10 | 15,79 | 15,62 | 15,67 | 13.443 | 6.439.646.800 |
| 11/3/2026 | 16,14 | 16,25 | -0,12% | 15,99 | 16,35 | 16,18 | 16,25 | 16,28 | 7.173 | 3.524.746.100 |
| 10/3/2026 | 15,97 | 16,27 | +2,20% | 15,82 | 16,45 | 16,19 | 16,20 | 16,28 | 8.279 | 4.740.599.000 |
| 9/3/2026 | 15,99 | 15,92 | -0,62% | 15,54 | 16,04 | 15,75 | 15,88 | 15,93 | 11.309 | 8.259.345.700 |
| 6/3/2026 | 16,08 | 16,02 | -0,06% | 15,50 | 16,46 | 15,89 | 15,98 | 16,02 | 12.995 | 6.757.637.500 |
| 5/3/2026 | 16,56 | 16,03 | -3,32% | 16,03 | 16,65 | 16,22 | 16,03 | 16,04 | 10.099 | 5.140.593.200 |
| 4/3/2026 | 16,47 | 16,58 | +0,97% | 16,47 | 16,81 | 16,62 | 16,58 | 16,59 | 6.797 | 4.446.927.900 |
| 3/3/2026 | 16,52 | 16,42 | -2,84% | 16,30 | 16,71 | 16,48 | 16,42 | 16,44 | 17.089 | 12.181.164.900 |
| 2/3/2026 | 16,68 | 16,90 | +0,48% | 16,40 | 17,04 | 16,81 | 16,89 | 16,94 | 8.672 | 6.926.193.600 |
| 27/2/2026 | 17,20 | 16,82 | -2,44% | 16,82 | 17,24 | 16,98 | 16,81 | 16,85 | 8.097 | 5.498.797.800 |
| 26/2/2026 | 17,57 | 17,24 | -1,88% | 17,13 | 17,65 | 17,32 | 17,24 | 17,29 | 10.330 | 5.504.558.200 |
| 25/2/2026 | 17,70 | 17,57 | -0,17% | 17,46 | 17,76 | 17,56 | 17,51 | 17,60 | 5.013 | 2.270.583.300 |
| 24/2/2026 | 17,64 | 17,60 | +0,28% | 17,50 | 17,89 | 17,64 | 17,60 | 17,65 | 8.729 | 3.774.794.700 |
| 23/2/2026 | 17,77 | 17,55 | -1,79% | 17,32 | 17,80 | 17,51 | 17,55 | 17,56 | 7.816 | 4.580.901.100 |
| 20/2/2026 | 17,89 | 17,87 | -0,45% | 17,69 | 18,10 | 17,92 | 17,86 | 17,92 | 10.482 | 4.571.913.000 |
| 19/2/2026 | 17,81 | 17,95 | +1,13% | 17,55 | 17,97 | 17,83 | 17,86 | 17,95 | 6.023 | 2.570.594.500 |
| 18/2/2026 | 17,46 | 17,75 | +1,31% | 17,41 | 17,77 | 17,67 | 17,65 | 17,75 | 6.377 | 3.194.335.900 |
| 13/2/2026 | 16,96 | 17,52 | +2,16% | 16,93 | 17,60 | 17,44 | 17,50 | 17,53 | 10.292 | 5.069.758.700 |
| 11/2/2026 | 17,05 | 17,15 | +1,48% | 16,96 | 17,24 | 17,13 | 17,11 | 17,15 | 10.850 | 10.066.660.600 |
| 10/2/2026 | 16,94 | 16,90 | -0,24% | 16,80 | 17,06 | 16,92 | 16,83 | 16,90 | 5.156 | 2.662.056.200 |
| 9/2/2026 | 16,93 | 16,94 | +0,06% | 16,73 | 17,05 | 16,86 | 16,90 | 16,95 | 12.180 | 12.510.679.400 |
| 6/2/2026 | 16,93 | 16,93 | +0,53% | 16,67 | 16,96 | 16,80 | 16,89 | 16,94 | 7.558 | 6.644.583.800 |
| 5/2/2026 | 16,67 | 16,84 | +2,18% | 16,52 | 16,99 | 16,86 | 16,77 | 16,84 | 9.718 | 4.676.116.900 |
| 4/2/2026 | 16,95 | 16,48 | -2,77% | 16,33 | 16,96 | 16,53 | 16,47 | 16,50 | 8.123 | 7.366.544.700 |
| 3/2/2026 | 17,03 | 16,95 | +0,47% | 16,85 | 17,24 | 16,99 | 16,93 | 17,00 | 9.692 | 3.951.738.600 |
| 2/2/2026 | 16,33 | 16,87 | +1,50% | 16,33 | 16,99 | 16,79 | 16,86 | 16,88 | 10.811 | 6.895.134.800 |
| 30/1/2026 | 16,76 | 16,62 | -1,07% | 16,41 | 16,85 | 16,60 | 16,57 | 16,62 | 9.215 | 3.820.653.100 |
| 29/1/2026 | 17,23 | 16,80 | -1,75% | 16,67 | 17,23 | 16,82 | 16,78 | 16,82 | 9.072 | 3.981.322.900 |
| 28/1/2026 | 17,10 | 17,10 | +0,53% | 16,93 | 17,31 | 17,13 | 17,09 | 17,13 | 9.486 | 5.281.963.200 |
| 27/1/2026 | 16,93 | 17,01 | +1,37% | 16,89 | 17,18 | 17,04 | 17,00 | 17,10 | 10.586 | 4.154.702.900 |
| 26/1/2026 | 16,80 | 16,78 | +0,06% | 16,56 | 16,92 | 16,75 | 16,77 | 16,84 | 10.378 | 3.776.178.500 |
| 23/1/2026 | 16,46 | 16,77 | +1,82% | 16,29 | 16,90 | 16,63 | 16,71 | 16,77 | 11.311 | 4.631.253.700 |
| 22/1/2026 | 16,11 | 16,47 | +2,81% | 16,11 | 16,73 | 16,50 | 16,46 | 16,50 | 19.374 | 9.856.985.800 |
| 21/1/2026 | 15,89 | 16,02 | +2,43% | 15,86 | 16,38 | 15,99 | 16,01 | 16,03 | 15.252 | 7.120.848.800 |
| 20/1/2026 | 15,55 | 15,64 | +0,26% | 15,43 | 15,64 | 15,54 | 15,62 | 15,65 | 8.327 | 3.080.408.700 |
| 19/1/2026 | 15,38 | 15,60 | +1,10% | 15,36 | 15,68 | 15,58 | 15,55 | 15,61 | 5.136 | 2.115.835.900 |
| 16/1/2026 | 15,69 | 15,43 | -1,91% | 15,43 | 16,02 | 15,64 | 15,43 | 15,52 | 6.963 | 4.313.561.000 |
| 15/1/2026 | 15,74 | 15,73 | +1,09% | 15,49 | 15,83 | 15,71 | 15,66 | 15,73 | 5.510 | 3.811.121.400 |
| 14/1/2026 | 15,28 | 15,56 | +2,84% | 15,21 | 15,56 | 15,42 | 15,49 | 15,58 | 11.527 | 4.313.978.300 |
| 13/1/2026 | 15,50 | 15,13 | -2,39% | 15,09 | 15,50 | 15,18 | 15,12 | 15,16 | 21.237 | 7.681.173.500 |
| 12/1/2026 | 15,50 | 15,50 | 0,00% | 15,37 | 15,64 | 15,52 | 15,50 | 15,53 | 9.130 | 3.310.330.900 |
| 9/1/2026 | 15,59 | 15,50 | +2,31% | 15,33 | 15,87 | 15,59 | 15,50 | 15,54 | 9.274 | 6.004.532.100 |
| 8/1/2026 | 15,35 | 15,15 | -1,30% | 15,14 | 15,53 | 15,26 | 15,15 | 15,17 | 9.712 | 13.815.078.900 |
| 7/1/2026 | 15,64 | 15,35 | -1,54% | 15,22 | 15,64 | 15,38 | 15,35 | 15,38 | 10.170 | 3.817.638.300 |
| 6/1/2026 | 15,01 | 15,59 | +3,93% | 15,01 | 15,74 | 15,56 | 15,55 | 15,63 | 14.891 | 7.425.603.500 |
| 5/1/2026 | 14,81 | 15,00 | +1,15% | 14,67 | 15,00 | 14,91 | 15,00 | 15,01 | 5.533 | 2.167.022.800 |
| 2/1/2026 | 15,09 | 14,83 | -1,13% | 14,82 | 15,10 | 14,88 | 14,83 | 14,88 | 7.207 | 3.172.563.000 |
| 30/12/2025 | 14,77 | 15,00 | +1,56% | 14,77 | 15,05 | 14,96 | 14,93 | 15,02 | 8.146 | 3.094.212.500 |
| 29/12/2025 | 14,88 | 14,77 | -0,81% | 14,74 | 14,88 | 14,78 | 14,76 | 14,79 | 2.922 | 1.343.879.900 |
| 26/12/2025 | 14,95 | 14,89 | -0,73% | 14,76 | 14,96 | 14,84 | 14,81 | 14,89 | 3.645 | 1.495.802.200 |
| 23/12/2025 | 14,66 | 15,00 | +2,46% | 14,62 | 15,00 | 14,90 | 14,91 | 15,00 | 5.580 | 2.198.643.400 |
| 22/12/2025 | 14,54 | 14,64 | +0,76% | 14,46 | 14,67 | 14,59 | 14,59 | 14,64 | 9.358 | 3.734.345.700 |
| 19/12/2025 | 14,70 | 14,53 | -1,16% | 14,53 | 14,81 | 14,64 | 14,53 | 14,63 | 6.839 | 3.352.820.100 |
| 18/12/2025 | 14,48 | 14,70 | +0,96% | 14,48 | 14,73 | 14,62 | 14,64 | 14,72 | 12.521 | 4.995.233.900 |
| 17/12/2025 | 14,60 | 14,56 | -1,42% | 14,41 | 14,92 | 14,62 | 14,56 | 14,66 | 13.588 | 6.038.455.800 |
| 16/12/2025 | 15,10 | 14,77 | -2,83% | 14,77 | 15,15 | 14,93 | 14,76 | 14,84 | 6.997 | 3.529.305.000 |
| 15/12/2025 | 15,20 | 15,20 | +0,80% | 15,12 | 15,30 | 15,18 | 15,12 | 15,21 | 5.386 | 3.160.077.100 |
| 12/12/2025 | 14,80 | 15,08 | +1,82% | 14,80 | 15,14 | 15,04 | 15,03 | 15,08 | 7.240 | 2.312.550.100 |
| 11/12/2025 | 14,74 | 14,81 | -0,07% | 14,63 | 14,98 | 14,84 | 14,81 | 14,83 | 11.004 | 3.329.613.100 |
| 10/12/2025 | 14,53 | 14,82 | +2,85% | 14,36 | 14,93 | 14,65 | 14,79 | 14,82 | 9.761 | 5.551.771.400 |
| 9/12/2025 | 14,48 | 14,41 | -0,62% | 13,90 | 14,56 | 14,23 | 14,41 | 14,43 | 12.712 | 6.898.661.500 |
| 8/12/2025 | 14,52 | 14,50 | +0,07% | 14,43 | 14,79 | 14,59 | 14,50 | 14,59 | 8.672 | 3.113.888.400 |
| 5/12/2025 | 15,38 | 14,49 | -5,85% | 14,49 | 15,38 | 14,81 | 14,49 | 14,50 | 11.629 | 5.590.995.600 |
| 4/12/2025 | 15,21 | 15,39 | +1,25% | 15,15 | 15,39 | 15,27 | 15,39 | 15,40 | 10.816 | 4.726.881.600 |
| 3/12/2025 | 15,30 | 15,20 | -5,59% | 15,02 | 15,33 | 15,16 | 15,19 | 15,20 | 9.054 | 4.082.359.200 |
| 2/12/2025 | 15,94 | 16,10 | +1,19% | 15,80 | 16,10 | 15,93 | 16,09 | 16,11 | 12.334 | 7.058.290.600 |
| 1/12/2025 | 16,03 | 15,91 | -0,87% | 15,87 | 16,07 | 15,96 | 15,91 | 15,92 | 10.227 | 3.868.283.400 |
| 28/11/2025 | 15,64 | 16,05 | +2,62% | 15,64 | 16,18 | 16,02 | 16,02 | 16,05 | 9.381 | 4.689.456.900 |
| 27/11/2025 | 15,81 | 15,64 | +0,77% | 15,49 | 15,92 | 15,64 | 15,62 | 15,64 | 7.270 | 11.915.380.400 |
| 26/11/2025 | 15,03 | 15,52 | +3,26% | 15,03 | 15,54 | 15,38 | 15,50 | 15,53 | 7.003 | 3.249.331.600 |
| 25/11/2025 | 15,25 | 15,03 | -1,31% | 15,03 | 15,28 | 15,10 | 15,02 | 15,07 | 8.156 | 5.204.541.300 |
| 24/11/2025 | 15,32 | 15,23 | -0,65% | 15,15 | 15,56 | 15,30 | 15,17 | 15,24 | 8.798 | 4.772.727.000 |
| 21/11/2025 | 15,62 | 15,33 | -1,92% | 15,29 | 15,62 | 15,43 | 15,33 | 15,34 | 7.498 | 7.199.037.400 |
| 19/11/2025 | 15,61 | 15,63 | -0,06% | 15,54 | 15,70 | 15,60 | 15,55 | 15,63 | 6.981 | 7.510.773.700 |
| 18/11/2025 | 15,71 | 15,64 | -0,89% | 15,59 | 15,74 | 15,65 | 15,63 | 15,70 | 10.315 | 6.064.457.800 |
| 17/11/2025 | 15,95 | 15,78 | -0,75% | 15,70 | 15,95 | 15,80 | 15,77 | 15,78 | 9.010 | 2.661.572.600 |
| 14/11/2025 | 15,85 | 15,90 | +0,32% | 15,81 | 15,99 | 15,91 | 15,87 | 15,90 | 11.080 | 3.894.976.800 |
| 13/11/2025 | 16,06 | 15,85 | -1,80% | 15,81 | 16,16 | 15,91 | 15,84 | 15,85 | 11.594 | 5.441.885.300 |
| 12/11/2025 | 15,82 | 16,14 | +2,02% | 15,75 | 16,19 | 16,07 | 16,06 | 16,14 | 16.720 | 6.879.395.900 |
| 11/11/2025 | 15,89 | 15,82 | +0,32% | 15,72 | 15,97 | 15,85 | 15,81 | 15,89 | 16.207 | 6.003.818.900 |
| 10/11/2025 | 15,87 | 15,77 | +0,45% | 15,68 | 16,03 | 15,88 | 15,77 | 15,84 | 12.296 | 11.777.831.800 |
| 7/11/2025 | 15,25 | 15,70 | +3,97% | 15,23 | 15,76 | 15,62 | 15,68 | 15,72 | 13.529 | 9.685.774.500 |
| 6/11/2025 | 14,85 | 15,10 | +1,96% | 14,75 | 15,17 | 15,02 | 15,07 | 15,14 | 7.384 | 4.683.592.700 |
| 5/11/2025 | 14,52 | 14,81 | +1,79% | 14,52 | 14,93 | 14,79 | 14,79 | 14,85 | 10.533 | 5.001.859.500 |
| 4/11/2025 | 14,50 | 14,55 | +0,14% | 14,43 | 14,60 | 14,51 | 14,55 | 14,57 | 6.173 | 2.009.300.200 |
| 3/11/2025 | 14,74 | 14,53 | -0,14% | 14,44 | 14,75 | 14,51 | 14,50 | 14,54 | 5.928 | 2.304.315.100 |
| 31/10/2025 | 14,63 | 14,55 | +0,55% | 14,46 | 14,64 | 14,55 | 14,54 | 14,59 | 5.443 | 4.144.200.700 |
| 30/10/2025 | 14,41 | 14,47 | -0,14% | 14,35 | 14,55 | 14,45 | 14,46 | 14,48 | 5.359 | 3.271.335.000 |
| 29/10/2025 | 14,78 | 14,49 | -1,16% | 14,48 | 14,85 | 14,61 | 14,48 | 14,50 | 8.565 | 5.033.634.100 |
| 28/10/2025 | 14,55 | 14,66 | +0,14% | 14,42 | 14,76 | 14,62 | 14,59 | 14,66 | 8.253 | 7.515.614.100 |
| 27/10/2025 | 14,58 | 14,64 | +1,31% | 14,24 | 14,64 | 14,42 | 14,63 | 14,64 | 13.627 | 8.348.419.700 |
| 24/10/2025 | 14,20 | 14,45 | +1,76% | 14,16 | 14,58 | 14,40 | 14,45 | 14,46 | 11.488 | 13.826.720.000 |
| 23/10/2025 | 14,63 | 14,20 | -1,73% | 14,03 | 14,64 | 14,17 | 14,19 | 14,20 | 12.569 | 11.637.047.500 |
| 22/10/2025 | 14,36 | 14,45 | -2,69% | 13,97 | 14,45 | 14,22 | 14,44 | 14,45 | 24.477 | 25.404.656.900 |
| 21/10/2025 | 14,87 | 14,85 | -0,40% | 14,68 | 14,93 | 14,83 | 14,80 | 14,86 | 9.468 | 3.823.643.800 |
| 20/10/2025 | 14,99 | 14,91 | -4,30% | 14,69 | 15,10 | 14,93 | 14,90 | 14,95 | 14.221 | 9.451.845.700 |
| 17/10/2025 | 15,25 | 15,58 | +1,43% | 15,24 | 15,58 | 15,45 | 15,51 | 15,58 | 3.701 | 2.176.911.800 |
| 16/10/2025 | 15,49 | 15,36 | -0,78% | 15,30 | 15,57 | 15,40 | 15,35 | 15,37 | 4.467 | 2.257.819.300 |
| 15/10/2025 | 15,23 | 15,48 | +0,85% | 15,16 | 15,48 | 15,40 | 15,48 | 15,49 | 5.949 | 3.059.465.300 |
| 14/10/2025 | 15,36 | 15,35 | -0,65% | 15,33 | 15,53 | 15,39 | 15,32 | 15,40 | 4.889 | 2.431.762.400 |
| 13/10/2025 | 15,37 | 15,45 | +0,13% | 15,37 | 15,54 | 15,46 | 15,43 | 15,46 | 4.045 | 1.911.775.500 |
| 10/10/2025 | 15,42 | 15,43 | -0,32% | 15,26 | 15,57 | 15,36 | 15,35 | 15,43 | 7.243 | 3.608.176.000 |
| 9/10/2025 | 15,69 | 15,48 | -0,83% | 15,33 | 15,69 | 15,44 | 15,39 | 15,48 | 5.430 | 3.098.709.300 |
| 8/10/2025 | 15,79 | 15,61 | -0,89% | 15,46 | 15,79 | 15,60 | 15,59 | 15,62 | 8.332 | 7.316.030.700 |
| 7/10/2025 | 15,87 | 15,75 | -1,07% | 15,68 | 15,92 | 15,78 | 15,68 | 15,75 | 5.866 | 4.936.407.000 |
| 6/10/2025 | 16,00 | 15,92 | -0,50% | 15,78 | 16,07 | 15,88 | 15,89 | 15,92 | 5.150 | 2.519.585.600 |
| 3/10/2025 | 15,98 | 16,00 | 0,00% | 15,86 | 16,01 | 15,93 | 15,97 | 16,01 | 5.787 | 4.458.671.000 |
| 2/10/2025 | 15,91 | 16,00 | +0,25% | 15,73 | 16,00 | 15,91 | 15,93 | 16,01 | 7.617 | 5.340.028.100 |
| 1/10/2025 | 16,14 | 15,96 | -1,12% | 15,82 | 16,19 | 15,96 | 15,95 | 15,99 | 8.500 | 5.002.141.700 |
| 30/9/2025 | 16,20 | 16,14 | 0,00% | 16,13 | 16,35 | 16,20 | 16,13 | 16,19 | 7.429 | 4.553.518.500 |
| 29/9/2025 | 16,23 | 16,14 | +0,31% | 15,96 | 16,32 | 16,11 | 16,13 | 16,15 | 6.964 | 5.777.760.400 |
| 26/9/2025 | 16,12 | 16,09 | +0,25% | 15,94 | 16,23 | 16,03 | 16,06 | 16,14 | 6.338 | 4.795.380.600 |
| 25/9/2025 | 16,17 | 16,05 | -1,29% | 16,01 | 16,25 | 16,10 | 16,04 | 16,05 | 6.731 | 4.992.789.200 |
| 24/9/2025 | 16,05 | 16,26 | +1,12% | 15,99 | 16,34 | 16,14 | 16,25 | 16,28 | 12.480 | 6.092.232.200 |
| 23/9/2025 | 15,95 | 16,08 | +0,88% | 15,81 | 16,10 | 15,97 | 16,06 | 16,08 | 7.406 | 4.296.332.300 |
| 22/9/2025 | 15,81 | 15,94 | -0,19% | 15,64 | 16,02 | 15,89 | 15,93 | 15,95 | 9.462 | 4.917.185.800 |
| 19/9/2025 | 15,52 | 15,97 | +2,83% | 15,48 | 16,19 | 15,98 | 15,96 | 15,99 | 12.357 | 16.399.720.700 |
| 18/9/2025 | 15,58 | 15,53 | -0,32% | 15,34 | 15,60 | 15,43 | 15,44 | 15,54 | 5.836 | 3.514.047.300 |
| 17/9/2025 | 15,63 | 15,58 | -0,19% | 15,42 | 15,76 | 15,58 | 15,57 | 15,59 | 8.437 | 5.981.469.500 |
| 16/9/2025 | 15,62 | 15,61 | +0,26% | 15,44 | 15,73 | 15,55 | 15,58 | 15,65 | 12.395 | 6.354.545.000 |
| 15/9/2025 | 15,78 | 15,57 | -1,46% | 15,55 | 15,86 | 15,69 | 15,55 | 15,58 | 6.563 | 6.112.756.200 |
| 12/9/2025 | 15,49 | 15,80 | +1,28% | 15,49 | 15,84 | 15,75 | 15,78 | 15,80 | 5.149 | 4.165.521.000 |
| 11/9/2025 | 15,66 | 15,60 | -0,76% | 15,55 | 15,84 | 15,71 | 15,60 | 15,61 | 8.580 | 5.247.293.300 |
| 10/9/2025 | 15,78 | 15,72 | -0,44% | 15,64 | 15,86 | 15,75 | 15,72 | 15,76 | 9.574 | 7.344.048.000 |
| 9/9/2025 | 15,64 | 15,79 | +0,51% | 15,53 | 15,79 | 15,64 | 15,61 | 15,80 | 6.223 | 4.079.621.200 |
| 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 |