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.
FRAS3 - FRAS-LE - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 22,51 | 22,30 | -0,67% | 22,15 | 22,67 | 22,32 | 22,20 | 22,30 | 3.541 | 1.601.243.800 |
| 5/9/2025 | 22,94 | 22,45 | +0,54% | 22,39 | 22,94 | 22,49 | 22,45 | 22,57 | 2.034 | 969.740.300 |
| 4/9/2025 | 22,46 | 22,33 | 0,00% | 22,28 | 22,48 | 22,33 | 22,33 | 22,39 | 981 | 536.763.200 |
| 3/9/2025 | 22,71 | 22,33 | -1,67% | 22,30 | 22,77 | 22,41 | 22,33 | 22,43 | 1.292 | 601.345.100 |
| 2/9/2025 | 23,11 | 22,71 | -1,65% | 22,70 | 23,11 | 22,80 | 22,71 | 22,82 | 1.686 | 721.310.200 |
| 1/9/2025 | 23,23 | 23,09 | -0,90% | 22,90 | 23,52 | 23,03 | 22,95 | 23,09 | 1.509 | 701.759.800 |
| 29/8/2025 | 23,28 | 23,30 | +0,09% | 23,16 | 23,50 | 23,29 | 23,27 | 23,30 | 1.407 | 512.356.100 |
| 28/8/2025 | 23,17 | 23,28 | +0,47% | 23,09 | 23,40 | 23,24 | 23,28 | 23,32 | 1.525 | 681.202.800 |
| 27/8/2025 | 23,08 | 23,17 | +0,96% | 22,80 | 23,17 | 23,00 | 22,97 | 23,17 | 1.204 | 485.157.400 |
| 26/8/2025 | 23,05 | 22,95 | -0,22% | 22,90 | 23,20 | 22,98 | 22,90 | 22,95 | 1.241 | 867.404.300 |
| 25/8/2025 | 22,91 | 23,00 | +0,48% | 22,80 | 23,21 | 22,95 | 23,00 | 23,08 | 1.998 | 938.556.100 |
| 22/8/2025 | 22,39 | 22,89 | +2,28% | 22,39 | 23,30 | 23,00 | 22,75 | 22,89 | 2.625 | 1.105.539.600 |
| 21/8/2025 | 22,30 | 22,38 | -0,18% | 22,30 | 22,68 | 22,40 | 22,34 | 22,46 | 1.593 | 996.822.700 |
| 20/8/2025 | 22,07 | 22,42 | +1,26% | 22,07 | 22,53 | 22,35 | 22,40 | 22,57 | 2.571 | 1.388.870.200 |
| 19/8/2025 | 22,57 | 22,14 | -2,21% | 22,01 | 22,59 | 22,20 | 22,14 | 22,22 | 2.486 | 1.512.636.600 |
| 18/8/2025 | 22,15 | 22,64 | +1,66% | 22,15 | 22,67 | 22,50 | 22,43 | 22,65 | 2.090 | 1.137.219.800 |
| 15/8/2025 | 21,97 | 22,27 | +0,91% | 21,97 | 22,28 | 22,17 | 22,16 | 22,29 | 861 | 295.375.000 |
| 14/8/2025 | 21,91 | 22,07 | +0,36% | 21,80 | 22,13 | 21,98 | 21,94 | 22,08 | 1.184 | 476.780.500 |
| 13/8/2025 | 21,90 | 21,99 | -0,05% | 21,86 | 22,19 | 21,98 | 21,90 | 21,99 | 1.494 | 557.865.800 |
| 12/8/2025 | 21,70 | 22,00 | +1,38% | 21,70 | 22,35 | 22,05 | 22,00 | 22,10 | 2.659 | 1.809.959.200 |
| 11/8/2025 | 21,65 | 21,70 | +0,23% | 21,50 | 21,78 | 21,65 | 21,63 | 21,77 | 1.234 | 599.313.400 |
| 8/8/2025 | 21,94 | 21,65 | -0,46% | 21,55 | 21,98 | 21,67 | 21,65 | 21,73 | 2.217 | 2.563.015.900 |
| 7/8/2025 | 22,74 | 21,75 | -5,43% | 21,48 | 22,74 | 21,86 | 21,72 | 21,75 | 7.340 | 4.931.248.900 |
| 6/8/2025 | 23,60 | 23,00 | -1,08% | 22,95 | 23,60 | 23,06 | 23,00 | 23,14 | 2.759 | 1.449.842.400 |
| 5/8/2025 | 23,50 | 23,25 | -1,57% | 23,25 | 23,65 | 23,35 | 23,25 | 23,30 | 3.111 | 1.604.300.900 |
| 4/8/2025 | 23,66 | 23,62 | -0,13% | 23,55 | 24,08 | 23,65 | 23,62 | 23,64 | 1.702 | 1.622.008.100 |
| 1/8/2025 | 23,83 | 23,65 | +0,17% | 23,42 | 23,96 | 23,56 | 23,49 | 23,66 | 2.061 | 1.143.951.100 |
| 31/7/2025 | 23,87 | 23,61 | -0,38% | 23,48 | 23,87 | 23,67 | 23,58 | 23,61 | 1.474 | 747.725.000 |
| 30/7/2025 | 23,32 | 23,70 | +2,20% | 23,15 | 23,70 | 23,43 | 23,49 | 23,70 | 2.367 | 1.375.054.800 |
| 29/7/2025 | 22,72 | 23,19 | +2,07% | 22,72 | 23,34 | 23,21 | 23,12 | 23,22 | 1.976 | 1.178.749.700 |
| 28/7/2025 | 22,98 | 22,72 | -0,57% | 22,70 | 22,98 | 22,79 | 22,72 | 22,87 | 2.663 | 934.084.900 |
| 25/7/2025 | 23,00 | 22,85 | -1,08% | 22,80 | 23,36 | 22,93 | 22,80 | 22,88 | 2.089 | 1.268.192.100 |
| 24/7/2025 | 23,27 | 23,10 | -1,49% | 22,94 | 23,35 | 23,10 | 23,09 | 23,34 | 3.538 | 1.483.948.300 |
| 23/7/2025 | 23,40 | 23,45 | +0,21% | 23,25 | 23,57 | 23,42 | 23,35 | 23,45 | 2.685 | 1.504.597.300 |
| 22/7/2025 | 23,89 | 23,40 | -1,52% | 23,40 | 24,01 | 23,53 | 23,40 | 23,41 | 2.569 | 1.090.706.900 |
| 21/7/2025 | 23,75 | 23,76 | +0,04% | 23,55 | 23,91 | 23,72 | 23,71 | 23,85 | 2.326 | 1.064.721.200 |
| 18/7/2025 | 24,22 | 23,75 | -2,46% | 23,75 | 24,53 | 23,86 | 23,75 | 23,94 | 2.372 | 1.121.643.100 |
| 17/7/2025 | 24,15 | 24,35 | +1,04% | 23,99 | 24,50 | 24,26 | 24,35 | 24,45 | 2.695 | 2.598.467.900 |
| 16/7/2025 | 24,10 | 24,10 | +0,46% | 23,55 | 24,48 | 23,87 | 24,10 | 24,11 | 3.253 | 2.952.865.200 |
| 15/7/2025 | 23,98 | 23,99 | +0,59% | 23,73 | 24,10 | 23,83 | 23,85 | 23,99 | 2.052 | 1.899.291.600 |
| 14/7/2025 | 23,90 | 23,85 | -0,83% | 23,50 | 23,92 | 23,74 | 23,75 | 23,89 | 5.384 | 5.047.277.600 |
| 11/7/2025 | 24,99 | 24,05 | -8,03% | 23,89 | 24,99 | 24,13 | 24,05 | 24,13 | 5.678 | 4.420.256.700 |
| 10/7/2025 | 26,50 | 26,15 | -2,79% | 26,05 | 26,61 | 26,24 | 26,15 | 26,32 | 2.938 | 1.076.901.800 |
| 9/7/2025 | 27,09 | 26,90 | -0,66% | 26,70 | 27,09 | 26,82 | 26,70 | 26,90 | 638 | 368.577.200 |
| 8/7/2025 | 27,03 | 27,08 | +0,18% | 27,01 | 27,36 | 27,17 | 27,00 | 27,08 | 841 | 458.970.800 |
| 7/7/2025 | 27,60 | 27,03 | -2,56% | 26,80 | 27,60 | 26,98 | 26,91 | 27,03 | 2.010 | 1.179.194.100 |
| 4/7/2025 | 27,80 | 27,74 | +0,14% | 27,72 | 28,30 | 27,96 | 27,74 | 28,01 | 1.248 | 660.837.200 |
| 3/7/2025 | 26,92 | 27,70 | +3,28% | 26,89 | 27,71 | 27,47 | 27,56 | 27,70 | 2.822 | 1.849.605.100 |
| 2/7/2025 | 26,89 | 26,82 | +0,45% | 26,62 | 27,24 | 26,87 | 26,81 | 26,82 | 2.265 | 2.376.002.700 |
| 1/7/2025 | 27,33 | 26,70 | -2,31% | 26,52 | 27,46 | 26,77 | 26,57 | 26,70 | 2.687 | 1.476.245.700 |
| 30/6/2025 | 26,90 | 27,33 | +1,18% | 26,90 | 27,57 | 27,34 | 27,18 | 27,34 | 1.509 | 923.829.300 |
| 27/6/2025 | 26,85 | 27,01 | +0,37% | 26,75 | 27,42 | 27,04 | 27,01 | 27,16 | 1.970 | 965.739.500 |
| 26/6/2025 | 27,42 | 26,91 | -1,36% | 26,90 | 27,48 | 27,10 | 26,91 | 27,07 | 1.854 | 1.117.988.400 |
| 25/6/2025 | 27,05 | 27,28 | +0,52% | 26,95 | 27,42 | 27,22 | 27,20 | 27,35 | 2.142 | 1.488.003.100 |
| 24/6/2025 | 27,11 | 27,14 | +0,48% | 26,97 | 27,20 | 27,09 | 27,01 | 27,15 | 1.286 | 761.778.900 |
| 23/6/2025 | 26,81 | 27,01 | +0,56% | 26,45 | 27,14 | 26,97 | 27,01 | 27,15 | 833 | 628.575.400 |
| 20/6/2025 | 27,09 | 26,86 | -1,14% | 26,70 | 27,11 | 26,85 | 26,70 | 26,86 | 1.064 | 965.303.600 |
| 18/6/2025 | 27,42 | 27,17 | -0,91% | 27,00 | 27,51 | 27,21 | 27,00 | 27,17 | 1.715 | 1.214.590.000 |
| 17/6/2025 | 27,49 | 27,42 | -0,04% | 27,22 | 27,52 | 27,38 | 27,41 | 27,57 | 1.612 | 1.048.782.500 |
| 16/6/2025 | 27,00 | 27,43 | +1,48% | 26,26 | 27,55 | 27,18 | 27,38 | 27,50 | 2.843 | 1.943.887.300 |
| 13/6/2025 | 27,15 | 27,03 | -0,77% | 26,95 | 27,36 | 27,07 | 27,03 | 27,12 | 1.835 | 995.941.500 |
| 12/6/2025 | 27,71 | 27,24 | -0,26% | 27,24 | 27,87 | 27,44 | 27,24 | 27,48 | 2.400 | 1.227.827.800 |
| 11/6/2025 | 27,08 | 27,31 | +0,96% | 26,91 | 27,40 | 27,23 | 27,21 | 27,32 | 1.042 | 778.931.700 |
| 10/6/2025 | 27,24 | 27,05 | +0,74% | 27,00 | 27,30 | 27,10 | 27,05 | 27,09 | 1.131 | 472.099.900 |
| 9/6/2025 | 26,85 | 26,85 | -0,11% | 26,50 | 26,97 | 26,78 | 26,85 | 26,99 | 1.779 | 873.344.800 |
| 6/6/2025 | 27,31 | 26,88 | -0,52% | 26,82 | 27,31 | 26,92 | 26,88 | 26,98 | 767 | 364.823.000 |
| 5/6/2025 | 27,26 | 27,02 | -0,84% | 27,02 | 27,35 | 27,16 | 27,01 | 27,14 | 1.304 | 911.901.000 |
| 4/6/2025 | 27,51 | 27,25 | +0,15% | 27,25 | 27,60 | 27,36 | 27,25 | 27,39 | 1.733 | 1.474.608.500 |
| 3/6/2025 | 26,39 | 27,21 | +3,11% | 26,35 | 27,31 | 27,06 | 27,21 | 27,38 | 2.070 | 1.300.060.000 |
| 2/6/2025 | 26,30 | 26,39 | +0,19% | 25,91 | 26,58 | 26,15 | 26,25 | 26,39 | 1.780 | 936.464.100 |
| 30/5/2025 | 26,43 | 26,34 | +0,15% | 26,08 | 26,46 | 26,24 | 26,34 | 26,36 | 2.244 | 1.148.139.200 |
| 29/5/2025 | 26,30 | 26,30 | -0,08% | 26,01 | 26,36 | 26,21 | 26,19 | 26,30 | 1.520 | 718.467.800 |
| 28/5/2025 | 26,47 | 26,32 | -0,08% | 26,05 | 26,47 | 26,26 | 26,25 | 26,35 | 1.194 | 1.133.884.800 |
| 27/5/2025 | 26,17 | 26,34 | +1,11% | 26,14 | 26,40 | 26,31 | 26,22 | 26,35 | 1.268 | 604.441.100 |
| 26/5/2025 | 26,10 | 26,05 | -0,38% | 26,05 | 26,35 | 26,12 | 26,05 | 26,10 | 758 | 621.576.500 |
| 23/5/2025 | 26,11 | 26,15 | 0,00% | 25,95 | 26,30 | 26,15 | 26,14 | 26,31 | 986 | 881.320.200 |
| 22/5/2025 | 26,33 | 26,15 | -0,83% | 26,13 | 26,49 | 26,27 | 26,15 | 26,26 | 1.801 | 1.201.080.300 |
| 21/5/2025 | 26,88 | 26,37 | -2,08% | 26,37 | 26,92 | 26,49 | 26,35 | 26,48 | 1.709 | 1.320.353.700 |
| 20/5/2025 | 27,29 | 26,93 | -1,25% | 26,90 | 27,30 | 27,00 | 26,93 | 27,08 | 1.392 | 1.166.283.600 |
| 19/5/2025 | 27,27 | 27,27 | -0,44% | 27,18 | 27,39 | 27,27 | 27,25 | 27,27 | 607 | 649.234.000 |
| 16/5/2025 | 27,66 | 27,39 | +0,22% | 27,25 | 27,66 | 27,36 | 27,36 | 27,39 | 874 | 593.574.100 |
| 15/5/2025 | 27,44 | 27,33 | -0,62% | 27,33 | 27,59 | 27,40 | 27,33 | 27,40 | 1.229 | 862.888.500 |
| 14/5/2025 | 27,41 | 27,50 | 0,00% | 27,39 | 27,64 | 27,50 | 27,45 | 27,50 | 1.765 | 1.112.492.200 |
| 13/5/2025 | 27,10 | 27,50 | +1,10% | 27,10 | 27,72 | 27,51 | 27,38 | 27,50 | 1.566 | 1.024.827.600 |
| 12/5/2025 | 27,29 | 27,20 | -0,18% | 26,99 | 27,49 | 27,12 | 27,20 | 27,22 | 2.607 | 1.696.989.300 |
| 9/5/2025 | 28,70 | 27,25 | -5,32% | 27,10 | 28,70 | 27,40 | 27,25 | 27,27 | 5.590 | 4.202.784.300 |
| 8/5/2025 | 29,40 | 28,78 | -2,51% | 28,63 | 29,94 | 29,00 | 28,73 | 28,78 | 4.972 | 3.690.282.400 |
| 7/5/2025 | 29,60 | 29,52 | -0,10% | 29,49 | 29,69 | 29,58 | 29,52 | 29,72 | 783 | 430.687.300 |
| 6/5/2025 | 29,18 | 29,55 | +1,30% | 29,18 | 29,65 | 29,54 | 29,55 | 29,64 | 1.920 | 1.091.040.900 |
| 5/5/2025 | 29,23 | 29,17 | -0,61% | 29,10 | 29,60 | 29,19 | 29,17 | 29,29 | 560 | 987.545.800 |
| 2/5/2025 | 29,28 | 29,35 | +1,87% | 29,14 | 29,48 | 29,35 | 29,35 | 29,45 | 1.180 | 1.609.110.600 |
| 29/4/2025 | 28,90 | 28,81 | -0,03% | 28,65 | 29,09 | 28,82 | 28,79 | 29,00 | 781 | 2.800.906.300 |
| 28/4/2025 | 29,11 | 28,82 | +0,10% | 28,78 | 29,11 | 28,88 | 28,82 | 28,90 | 545 | 206.807.400 |
| 25/4/2025 | 28,75 | 28,79 | +0,66% | 28,71 | 28,97 | 28,83 | 28,79 | 28,94 | 918 | 632.010.600 |
| 24/4/2025 | 28,24 | 28,60 | +1,45% | 28,17 | 28,74 | 28,55 | 28,60 | 28,70 | 1.528 | 769.154.200 |
| 23/4/2025 | 27,88 | 28,19 | +1,66% | 27,84 | 28,19 | 28,08 | 28,15 | 28,19 | 1.424 | 566.439.200 |
| 22/4/2025 | 27,80 | 27,73 | +0,14% | 27,60 | 27,89 | 27,72 | 27,73 | 27,77 | 579 | 342.095.200 |
| 17/4/2025 | 27,52 | 27,69 | +0,51% | 27,40 | 27,76 | 27,63 | 27,69 | 27,81 | 791 | 310.562.600 |
| 16/4/2025 | 27,59 | 27,55 | -0,54% | 27,33 | 27,67 | 27,53 | 27,55 | 27,57 | 1.160 | 737.892.600 |
| 15/4/2025 | 27,53 | 27,70 | +0,73% | 27,51 | 27,79 | 27,67 | 27,64 | 27,73 | 985 | 474.821.100 |
| 14/4/2025 | 27,42 | 27,50 | +0,73% | 27,26 | 27,64 | 27,47 | 27,50 | 27,65 | 1.275 | 551.491.000 |
| 11/4/2025 | 27,20 | 27,30 | +0,37% | 26,93 | 27,47 | 27,18 | 27,30 | 27,42 | 948 | 547.311.600 |
| 10/4/2025 | 27,15 | 27,20 | -0,33% | 26,92 | 27,33 | 27,11 | 27,03 | 27,20 | 1.341 | 515.276.700 |
| 9/4/2025 | 26,71 | 27,29 | +1,71% | 26,58 | 27,38 | 27,05 | 27,10 | 27,31 | 1.816 | 658.179.800 |
| 8/4/2025 | 27,15 | 26,83 | -0,67% | 26,76 | 27,38 | 26,91 | 26,83 | 26,92 | 980 | 509.313.300 |
| 7/4/2025 | 26,87 | 27,01 | +0,07% | 26,54 | 27,30 | 26,85 | 26,89 | 27,02 | 1.980 | 820.541.300 |
| 4/4/2025 | 27,33 | 26,99 | -2,39% | 26,73 | 27,40 | 26,99 | 26,99 | 27,11 | 2.218 | 1.287.322.800 |
| 3/4/2025 | 27,63 | 27,65 | +1,39% | 27,33 | 27,83 | 27,64 | 27,64 | 27,65 | 1.618 | 794.235.500 |
| 2/4/2025 | 27,32 | 27,27 | -0,18% | 27,22 | 27,44 | 27,27 | 27,26 | 27,29 | 539 | 933.505.000 |
| 1/4/2025 | 26,99 | 27,32 | +0,85% | 26,95 | 27,58 | 27,29 | 27,32 | 27,33 | 1.391 | 603.529.300 |
| 31/3/2025 | 27,47 | 27,09 | -1,38% | 26,95 | 27,47 | 27,12 | 27,05 | 27,19 | 1.698 | 1.181.403.600 |
| 28/3/2025 | 27,86 | 27,47 | -1,12% | 27,20 | 27,86 | 27,43 | 27,40 | 27,49 | 1.763 | 999.766.100 |
| 27/3/2025 | 27,86 | 27,78 | +0,69% | 27,40 | 28,01 | 27,81 | 27,78 | 27,80 | 2.899 | 1.333.326.600 |
| 26/3/2025 | 27,84 | 27,59 | -0,86% | 27,55 | 27,89 | 27,69 | 27,50 | 27,59 | 1.488 | 623.699.100 |
| 25/3/2025 | 27,64 | 27,83 | +1,16% | 27,26 | 27,88 | 27,73 | 27,67 | 27,84 | 2.144 | 732.416.700 |
| 24/3/2025 | 27,22 | 27,51 | +0,22% | 27,22 | 27,81 | 27,63 | 27,46 | 27,61 | 3.163 | 1.213.363.100 |
| 21/3/2025 | 27,40 | 27,45 | +0,88% | 27,13 | 27,47 | 27,34 | 27,30 | 27,45 | 1.631 | 655.301.200 |
| 20/3/2025 | 27,31 | 27,21 | -0,15% | 27,12 | 27,57 | 27,32 | 27,19 | 27,37 | 1.109 | 783.738.700 |
| 19/3/2025 | 26,76 | 27,25 | +1,87% | 26,76 | 27,27 | 27,12 | 27,20 | 27,31 | 3.227 | 1.251.991.300 |
| 18/3/2025 | 26,75 | 26,75 | -0,19% | 26,57 | 26,98 | 26,74 | 26,73 | 26,75 | 885 | 1.216.928.300 |
| 17/3/2025 | 26,48 | 26,80 | +1,59% | 26,46 | 26,80 | 26,68 | 26,80 | 26,83 | 1.960 | 655.533.600 |
| 14/3/2025 | 26,00 | 26,38 | +1,03% | 26,00 | 26,42 | 26,29 | 26,38 | 26,44 | 2.249 | 876.477.400 |
| 13/3/2025 | 25,91 | 26,11 | +1,28% | 25,56 | 26,11 | 25,94 | 25,95 | 26,11 | 1.456 | 577.109.500 |
| 12/3/2025 | 25,56 | 25,78 | +0,86% | 25,56 | 25,92 | 25,76 | 25,70 | 25,80 | 1.747 | 656.451.300 |
| 11/3/2025 | 25,61 | 25,56 | -0,12% | 25,38 | 25,68 | 25,52 | 25,50 | 25,57 | 1.389 | 451.292.100 |
| 10/3/2025 | 25,10 | 25,59 | +1,55% | 25,09 | 25,72 | 25,58 | 25,59 | 25,63 | 2.465 | 748.312.000 |
| 7/3/2025 | 24,85 | 25,20 | +1,61% | 24,67 | 25,24 | 25,00 | 25,20 | 25,26 | 2.295 | 888.407.900 |
| 6/3/2025 | 24,43 | 24,80 | +1,51% | 24,40 | 24,84 | 24,72 | 24,64 | 24,80 | 1.476 | 669.557.600 |
| 5/3/2025 | 23,76 | 24,43 | +2,78% | 23,75 | 24,54 | 24,37 | 24,43 | 24,52 | 1.582 | 605.739.100 |
| 28/2/2025 | 23,84 | 23,77 | -0,50% | 23,77 | 24,10 | 23,91 | 23,77 | 23,86 | 1.360 | 632.587.900 |
| 27/2/2025 | 23,67 | 23,89 | +1,40% | 23,56 | 24,02 | 23,87 | 23,89 | 23,95 | 1.165 | 406.828.800 |
| 26/2/2025 | 23,69 | 23,56 | -0,55% | 23,54 | 23,78 | 23,58 | 23,56 | 23,59 | 904 | 2.114.108.400 |
| 25/2/2025 | 23,51 | 23,69 | +0,81% | 23,30 | 23,70 | 23,61 | 23,56 | 23,69 | 1.045 | 446.283.700 |
| 24/2/2025 | 23,68 | 23,50 | -1,22% | 23,49 | 23,82 | 23,63 | 23,47 | 23,50 | 878 | 370.297.300 |
| 21/2/2025 | 23,85 | 23,79 | +0,17% | 23,40 | 23,85 | 23,63 | 23,64 | 23,79 | 1.742 | 806.117.300 |
| 20/2/2025 | 23,39 | 23,75 | +1,54% | 23,39 | 23,75 | 23,65 | 23,62 | 23,75 | 1.785 | 707.885.800 |
| 19/2/2025 | 23,36 | 23,39 | -0,26% | 23,31 | 23,53 | 23,41 | 23,39 | 23,53 | 1.913 | 660.750.400 |
| 18/2/2025 | 23,57 | 23,45 | +0,26% | 23,12 | 23,57 | 23,29 | 23,38 | 23,46 | 1.558 | 592.664.800 |
| 17/2/2025 | 23,21 | 23,39 | +0,43% | 23,20 | 23,67 | 23,43 | 23,35 | 23,39 | 2.083 | 630.467.600 |
| 14/2/2025 | 22,57 | 23,29 | +3,19% | 22,51 | 23,29 | 22,95 | 23,09 | 23,29 | 1.986 | 817.677.200 |
| 13/2/2025 | 21,95 | 22,57 | +2,82% | 21,95 | 22,76 | 22,52 | 22,56 | 22,63 | 3.061 | 1.215.182.600 |
| 12/2/2025 | 22,02 | 21,95 | -0,90% | 21,88 | 22,16 | 21,99 | 21,94 | 21,95 | 1.508 | 625.571.500 |
| 11/2/2025 | 21,93 | 22,15 | +1,00% | 21,93 | 22,20 | 22,08 | 22,15 | 22,21 | 904 | 363.883.400 |
| 10/2/2025 | 21,73 | 21,93 | +1,48% | 21,73 | 22,05 | 21,94 | 21,93 | 22,02 | 999 | 448.800.000 |
| 7/2/2025 | 21,64 | 21,61 | -0,41% | 21,53 | 21,90 | 21,69 | 21,61 | 21,72 | 1.448 | 706.531.700 |
| 6/2/2025 | 21,57 | 21,70 | +0,23% | 21,57 | 21,80 | 21,69 | 21,69 | 21,72 | 884 | 455.529.300 |
| 5/2/2025 | 21,51 | 21,65 | +0,42% | 21,33 | 21,90 | 21,63 | 21,64 | 21,86 | 1.356 | 685.665.400 |
| 4/2/2025 | 21,79 | 21,56 | -1,06% | 21,29 | 21,83 | 21,55 | 21,50 | 21,65 | 1.215 | 490.698.500 |
| 3/2/2025 | 21,88 | 21,79 | +0,65% | 21,49 | 21,88 | 21,65 | 21,65 | 21,79 | 1.515 | 733.607.500 |
| 31/1/2025 | 21,62 | 21,65 | -0,41% | 21,55 | 22,00 | 21,72 | 21,65 | 21,70 | 2.338 | 1.146.098.100 |
| 30/1/2025 | 21,25 | 21,74 | +2,31% | 21,25 | 21,95 | 21,68 | 21,72 | 21,76 | 2.253 | 1.146.327.300 |
| 29/1/2025 | 21,38 | 21,25 | -0,61% | 21,20 | 21,51 | 21,27 | 21,25 | 21,32 | 1.107 | 506.881.300 |
| 28/1/2025 | 21,50 | 21,38 | -0,79% | 21,33 | 21,56 | 21,39 | 21,38 | 21,48 | 898 | 879.455.200 |
| 27/1/2025 | 21,38 | 21,55 | +0,80% | 21,33 | 21,63 | 21,54 | 21,51 | 21,55 | 1.382 | 1.950.511.500 |
| 24/1/2025 | 21,39 | 21,38 | +0,71% | 21,16 | 21,41 | 21,34 | 21,35 | 21,38 | 619 | 282.590.400 |
| 23/1/2025 | 21,37 | 21,23 | -0,66% | 21,12 | 21,42 | 21,22 | 21,23 | 21,25 | 1.249 | 419.339.100 |
| 22/1/2025 | 21,35 | 21,37 | +0,09% | 21,27 | 21,45 | 21,35 | 21,30 | 21,38 | 520 | 194.800.300 |
| 21/1/2025 | 21,05 | 21,35 | +1,43% | 20,98 | 21,48 | 21,35 | 21,35 | 21,49 | 753 | 238.064.200 |
| 20/1/2025 | 21,14 | 21,05 | +0,81% | 20,74 | 21,14 | 20,99 | 20,99 | 21,12 | 845 | 238.880.600 |
| 17/1/2025 | 20,52 | 20,88 | +1,85% | 20,37 | 20,90 | 20,69 | 20,88 | 20,90 | 1.143 | 429.244.500 |
| 16/1/2025 | 20,96 | 20,50 | -1,91% | 20,32 | 20,97 | 20,55 | 20,50 | 20,59 | 2.194 | 746.936.600 |
| 15/1/2025 | 20,25 | 20,90 | +3,21% | 20,20 | 20,90 | 20,49 | 20,77 | 20,92 | 3.467 | 1.628.580.100 |
| 14/1/2025 | 20,40 | 20,25 | 0,00% | 20,00 | 20,40 | 20,13 | 20,20 | 20,26 | 2.803 | 796.817.200 |
| 13/1/2025 | 20,29 | 20,25 | -0,44% | 20,17 | 20,57 | 20,30 | 20,25 | 20,26 | 1.239 | 687.771.500 |
| 10/1/2025 | 20,90 | 20,34 | -2,21% | 20,34 | 21,14 | 20,52 | 20,34 | 20,48 | 844 | 347.244.600 |
| 9/1/2025 | 20,90 | 20,80 | +0,48% | 20,63 | 20,90 | 20,78 | 20,75 | 20,83 | 901 | 693.516.100 |
| 8/1/2025 | 20,75 | 20,70 | -0,48% | 20,61 | 20,85 | 20,69 | 20,66 | 20,75 | 936 | 455.178.800 |
| 7/1/2025 | 20,61 | 20,80 | +0,97% | 20,61 | 20,85 | 20,76 | 20,70 | 20,80 | 770 | 223.026.100 |
| 6/1/2025 | 20,37 | 20,60 | +1,08% | 20,31 | 20,70 | 20,51 | 20,45 | 20,60 | 804 | 279.992.100 |
| 3/1/2025 | 20,82 | 20,38 | -0,49% | 20,26 | 20,82 | 20,36 | 20,26 | 20,39 | 948 | 476.428.800 |
| 2/1/2025 | 20,55 | 20,48 | -0,10% | 20,30 | 20,62 | 20,45 | 20,46 | 20,50 | 1.005 | 415.231.700 |
| 30/12/2024 | 20,59 | 20,50 | -0,44% | 20,45 | 20,73 | 20,54 | 20,50 | 20,61 | 531 | 217.808.800 |
| 27/12/2024 | 20,59 | 20,59 | +1,33% | 20,22 | 20,69 | 20,45 | 20,51 | 20,59 | 1.112 | 400.519.600 |
| 26/12/2024 | 20,26 | 20,32 | +0,35% | 20,10 | 20,53 | 20,25 | 20,32 | 20,33 | 1.369 | 709.955.300 |
| 23/12/2024 | 20,60 | 20,25 | -2,13% | 20,16 | 20,68 | 20,32 | 20,25 | 20,28 | 1.970 | 549.620.400 |
| 20/12/2024 | 20,72 | 20,69 | -0,10% | 20,34 | 20,87 | 20,66 | 20,69 | 20,87 | 1.046 | 503.171.400 |
| 19/12/2024 | 20,41 | 20,71 | +1,02% | 20,39 | 20,71 | 20,54 | 20,57 | 20,73 | 1.166 | 513.103.700 |
| 18/12/2024 | 21,31 | 20,50 | -3,12% | 20,50 | 21,31 | 20,80 | 20,49 | 20,50 | 1.139 | 522.135.400 |
| 17/12/2024 | 21,09 | 21,16 | +0,67% | 20,97 | 21,42 | 21,19 | 21,16 | 21,28 | 581 | 297.361.700 |
| 16/12/2024 | 21,28 | 21,02 | -1,22% | 20,95 | 21,41 | 21,05 | 20,96 | 21,09 | 1.056 | 377.068.100 |
| 13/12/2024 | 21,29 | 21,28 | -0,05% | 21,19 | 21,58 | 21,35 | 21,28 | 21,42 | 1.243 | 382.723.800 |
| 12/12/2024 | 21,44 | 21,29 | -1,44% | 21,10 | 21,70 | 21,26 | 21,15 | 21,29 | 1.311 | 458.758.000 |
| 11/12/2024 | 21,22 | 21,60 | +1,79% | 21,14 | 21,78 | 21,48 | 21,60 | 21,63 | 1.137 | 492.444.500 |
| 10/12/2024 | 20,85 | 21,22 | +1,53% | 20,85 | 21,34 | 21,18 | 21,22 | 21,36 | 1.521 | 472.615.000 |
| 9/12/2024 | 20,97 | 20,90 | -0,33% | 20,85 | 21,14 | 20,93 | 20,87 | 20,90 | 1.534 | 859.391.800 |
| 6/12/2024 | 21,08 | 20,97 | +0,10% | 20,73 | 21,08 | 20,87 | 20,84 | 20,97 | 1.430 | 582.588.800 |
| 5/12/2024 | 20,85 | 20,95 | +1,40% | 20,77 | 21,18 | 20,96 | 20,81 | 20,95 | 1.221 | 583.564.400 |
| 4/12/2024 | 20,28 | 20,66 | +1,87% | 20,25 | 20,72 | 20,55 | 20,53 | 20,66 | 1.129 | 436.629.200 |
| 3/12/2024 | 20,23 | 20,28 | 0,00% | 20,00 | 20,45 | 20,22 | 20,27 | 20,28 | 1.574 | 686.250.900 |
| 2/12/2024 | 20,37 | 20,28 | -0,39% | 20,05 | 20,48 | 20,31 | 20,28 | 20,32 | 1.081 | 1.240.675.800 |
| 29/11/2024 | 19,99 | 20,36 | +1,29% | 19,59 | 20,38 | 20,15 | 20,28 | 20,36 | 3.891 | 1.407.181.400 |
| 28/11/2024 | 21,14 | 20,10 | -3,60% | 19,99 | 21,14 | 20,20 | 20,10 | 20,22 | 1.394 | 871.770.800 |
| 27/11/2024 | 21,42 | 20,85 | -1,88% | 20,82 | 21,42 | 20,93 | 20,85 | 20,91 | 1.883 | 940.702.700 |
| 26/11/2024 | 21,17 | 21,25 | +0,81% | 21,01 | 21,53 | 21,31 | 21,25 | 21,43 | 1.669 | 678.143.100 |
| 25/11/2024 | 21,00 | 21,08 | +2,08% | 20,92 | 21,36 | 21,08 | 21,08 | 21,25 | 2.100 | 701.434.000 |
| 22/11/2024 | 20,00 | 20,65 | +3,25% | 19,90 | 20,65 | 20,33 | 20,45 | 20,65 | 866 | 356.419.600 |
| 21/11/2024 | 20,50 | 20,00 | -2,87% | 19,90 | 20,51 | 20,04 | 19,95 | 20,00 | 1.484 | 1.153.131.200 |
| 19/11/2024 | 20,46 | 20,59 | +0,34% | 20,36 | 20,62 | 20,52 | 20,47 | 20,59 | 1.655 | 578.024.700 |
| 18/11/2024 | 20,73 | 20,52 | -1,01% | 20,26 | 20,94 | 20,47 | 20,46 | 20,52 | 2.657 | 968.882.600 |
| 14/11/2024 | 20,78 | 20,73 | -0,24% | 20,68 | 21,10 | 20,80 | 20,73 | 20,81 | 723 | 429.743.400 |
| 13/11/2024 | 20,84 | 20,78 | -0,76% | 20,56 | 21,05 | 20,78 | 20,76 | 20,94 | 1.167 | 386.759.900 |
| 12/11/2024 | 20,73 | 20,94 | +0,24% | 20,73 | 20,99 | 20,87 | 20,83 | 20,94 | 1.001 | 340.466.600 |
| 11/11/2024 | 21,00 | 20,89 | +0,43% | 20,68 | 21,04 | 20,86 | 20,80 | 20,90 | 814 | 429.487.600 |
| 8/11/2024 | 21,05 | 20,80 | -1,61% | 20,61 | 21,10 | 20,81 | 20,80 | 20,87 | 1.431 | 570.611.600 |
| 7/11/2024 | 21,67 | 21,14 | -2,72% | 21,08 | 21,81 | 21,34 | 21,14 | 21,18 | 2.296 | 857.385.700 |
| 6/11/2024 | 21,46 | 21,73 | +0,70% | 21,22 | 21,86 | 21,50 | 21,71 | 21,86 | 1.348 | 421.592.200 |
| 5/11/2024 | 21,45 | 21,58 | -0,09% | 21,24 | 21,74 | 21,42 | 21,40 | 21,60 | 1.891 | 778.673.500 |
| 4/11/2024 | 21,19 | 21,60 | +2,37% | 21,11 | 21,68 | 21,52 | 21,55 | 21,71 | 1.622 | 512.857.900 |
| 1/11/2024 | 21,82 | 21,10 | -3,30% | 21,05 | 21,82 | 21,23 | 21,10 | 21,15 | 2.289 | 1.180.238.000 |
| 31/10/2024 | 22,15 | 21,82 | -1,53% | 21,75 | 22,24 | 21,91 | 21,82 | 21,85 | 1.519 | 840.985.800 |
| 30/10/2024 | 22,15 | 22,16 | -0,14% | 22,15 | 22,46 | 22,27 | 22,16 | 22,26 | 945 | 317.366.100 |
| 29/10/2024 | 22,40 | 22,19 | -0,94% | 22,11 | 22,48 | 22,25 | 22,19 | 22,26 | 1.235 | 420.394.400 |
| 28/10/2024 | 22,33 | 22,40 | +0,31% | 22,33 | 22,50 | 22,42 | 22,39 | 22,53 | 1.146 | 562.830.200 |
| 25/10/2024 | 22,48 | 22,33 | -0,67% | 22,22 | 22,51 | 22,34 | 22,32 | 22,42 | 1.192 | 435.428.100 |
| 24/10/2024 | 22,38 | 22,48 | +0,18% | 22,23 | 22,48 | 22,34 | 22,30 | 22,48 | 1.095 | 513.146.700 |
| 23/10/2024 | 22,33 | 22,44 | +0,49% | 22,23 | 22,44 | 22,36 | 22,28 | 22,44 | 831 | 357.988.400 |
| 22/10/2024 | 22,49 | 22,33 | +0,36% | 22,15 | 22,49 | 22,29 | 22,33 | 22,40 | 1.319 | 440.633.600 |
| 21/10/2024 | 22,20 | 22,25 | -0,45% | 22,11 | 22,45 | 22,28 | 22,25 | 22,27 | 1.888 | 865.309.400 |
| 18/10/2024 | 22,19 | 22,35 | +1,18% | 22,03 | 22,46 | 22,30 | 22,35 | 22,46 | 2.266 | 600.718.700 |
| 17/10/2024 | 21,67 | 22,09 | +1,94% | 21,51 | 22,13 | 21,88 | 22,09 | 22,16 | 920 | 341.224.800 |
| 16/10/2024 | 21,16 | 21,67 | +2,85% | 21,05 | 21,74 | 21,49 | 21,58 | 21,68 | 2.236 | 1.406.424.600 |
| 15/10/2024 | 21,12 | 21,07 | +0,24% | 20,73 | 21,26 | 21,08 | 21,07 | 21,12 | 1.262 | 468.583.300 |
| 14/10/2024 | 20,75 | 21,02 | +0,86% | 20,62 | 21,12 | 20,95 | 20,92 | 21,02 | 1.501 | 483.773.600 |
| 11/10/2024 | 20,58 | 20,84 | +1,12% | 20,51 | 20,88 | 20,71 | 20,74 | 20,85 | 1.204 | 384.275.100 |
| 10/10/2024 | 20,64 | 20,61 | -0,19% | 20,50 | 20,68 | 20,59 | 20,57 | 20,61 | 2.267 | 996.121.200 |
| 9/10/2024 | 21,12 | 20,65 | -1,71% | 20,60 | 21,12 | 20,69 | 20,65 | 20,72 | 1.541 | 655.901.300 |
| 8/10/2024 | 21,06 | 21,01 | -0,47% | 20,76 | 21,18 | 21,01 | 21,01 | 21,09 | 1.266 | 462.431.900 |
| 7/10/2024 | 21,39 | 21,11 | +0,14% | 20,90 | 21,39 | 21,09 | 21,11 | 21,15 | 1.033 | 355.156.800 |
| 4/10/2024 | 21,01 | 21,08 | 0,00% | 21,01 | 21,34 | 21,15 | 21,08 | 21,17 | 1.513 | 513.793.200 |
| 3/10/2024 | 21,06 | 21,08 | -0,57% | 20,87 | 21,20 | 21,06 | 21,08 | 21,18 | 1.289 | 449.336.500 |
| 2/10/2024 | 20,81 | 21,20 | +1,87% | 20,81 | 21,26 | 21,10 | 21,18 | 21,27 | 1.621 | 677.664.100 |
| 1/10/2024 | 20,29 | 20,81 | +2,61% | 20,29 | 20,84 | 20,73 | 20,81 | 20,88 | 1.646 | 611.745.200 |
| 30/9/2024 | 20,35 | 20,28 | +0,65% | 20,10 | 20,42 | 20,27 | 20,21 | 20,30 | 1.024 | 467.640.800 |
| 26/9/2024 | 20,27 | 20,15 | -0,54% | 20,10 | 20,36 | 20,16 | 20,15 | 20,18 | 1.373 | 724.296.600 |
| 25/9/2024 | 20,74 | 20,26 | -1,22% | 20,16 | 20,74 | 20,29 | 20,20 | 20,26 | 1.076 | 464.646.700 |
| 24/9/2024 | 20,60 | 20,51 | +0,29% | 20,30 | 20,69 | 20,49 | 20,51 | 20,53 | 1.159 | 594.106.000 |
| 23/9/2024 | 20,31 | 20,45 | +0,49% | 20,17 | 20,52 | 20,33 | 20,32 | 20,46 | 1.816 | 760.675.300 |
| 20/9/2024 | 20,98 | 20,35 | -1,45% | 20,24 | 20,98 | 20,38 | 20,35 | 20,50 | 1.931 | 909.380.200 |
| 19/9/2024 | 20,95 | 20,65 | -0,05% | 20,63 | 21,02 | 20,73 | 20,64 | 20,68 | 1.654 | 767.518.400 |
| 18/9/2024 | 20,64 | 20,66 | +0,10% | 20,64 | 21,00 | 20,73 | 20,64 | 20,75 | 1.752 | 958.174.700 |
| 17/9/2024 | 20,79 | 20,64 | -0,05% | 20,41 | 20,79 | 20,61 | 20,63 | 20,64 | 1.481 | 605.649.000 |
| 16/9/2024 | 20,41 | 20,65 | +1,18% | 20,41 | 20,72 | 20,60 | 20,58 | 20,65 | 1.568 | 564.648.100 |
| 13/9/2024 | 20,00 | 20,41 | +1,90% | 20,00 | 20,53 | 20,23 | 20,39 | 20,46 | 2.532 | 2.848.811.400 |
| 12/9/2024 | 20,09 | 20,03 | -0,10% | 19,84 | 20,10 | 20,00 | 20,03 | 20,08 | 1.391 | 492.011.500 |
| 11/9/2024 | 19,81 | 20,05 | +1,26% | 19,78 | 20,13 | 19,95 | 20,05 | 20,13 | 1.371 | 492.524.400 |
| 10/9/2024 | 19,82 | 19,80 | -0,05% | 19,68 | 20,02 | 19,77 | 19,74 | 19,80 | 3.055 | 3.094.898.900 |
| 9/9/2024 | 20,10 | 19,81 | -1,44% | 19,66 | 20,10 | 19,83 | 19,81 | 19,90 | 2.183 | 805.227.400 |