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 EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 20,67 | 20,69 | +1,17% | 20,59 | 20,99 | 20,69 | 20,69 | 20,70 | 563 | 974.836.300 |
| 17/7/2026 | 20,60 | 20,45 | -1,45% | 20,42 | 20,88 | 20,52 | 20,45 | 20,67 | 589 | 307.125.400 |
| 16/7/2026 | 20,90 | 20,75 | -0,67% | 20,58 | 20,95 | 20,74 | 20,75 | 20,76 | 673 | 338.004.500 |
| 15/7/2026 | 21,32 | 20,89 | -1,74% | 20,82 | 21,40 | 20,96 | 20,89 | 21,07 | 717 | 233.735.700 |
| 14/7/2026 | 21,18 | 21,26 | +2,95% | 20,67 | 21,50 | 21,18 | 21,26 | 21,49 | 1.367 | 1.749.054.100 |
| 13/7/2026 | 21,04 | 20,65 | -1,67% | 20,55 | 21,20 | 20,77 | 20,65 | 20,82 | 864 | 332.999.800 |
| 10/7/2026 | 19,89 | 21,00 | +6,71% | 19,89 | 21,08 | 19,99 | 20,96 | 21,16 | 1.204 | 3.473.385.000 |
| 9/7/2026 | 19,20 | 19,68 | +2,55% | 19,20 | 20,00 | 19,70 | 19,60 | 19,75 | 640 | 1.075.747.500 |
| 8/7/2026 | 19,47 | 19,19 | -1,54% | 19,11 | 19,47 | 19,22 | 19,17 | 19,29 | 674 | 293.685.800 |
| 7/7/2026 | 20,00 | 19,49 | -2,11% | 19,40 | 20,08 | 19,65 | 19,49 | 19,56 | 875 | 343.362.400 |
| 6/7/2026 | 20,33 | 19,91 | -2,40% | 19,90 | 20,41 | 20,04 | 19,91 | 20,00 | 1.030 | 380.666.600 |
| 3/7/2026 | 20,61 | 20,40 | -0,24% | 20,30 | 20,65 | 20,40 | 20,40 | 20,81 | 837 | 265.082.200 |
| 2/7/2026 | 20,78 | 20,45 | 0,00% | 20,40 | 20,81 | 20,49 | 20,45 | 20,56 | 606 | 264.161.500 |
| 1/7/2026 | 20,52 | 20,45 | -0,97% | 20,35 | 20,84 | 20,54 | 20,45 | 20,62 | 860 | 276.579.100 |
| 30/6/2026 | 21,15 | 20,65 | -3,05% | 20,65 | 21,29 | 20,75 | 20,65 | 21,13 | 662 | 613.852.900 |
| 29/6/2026 | 21,35 | 21,30 | +0,42% | 21,12 | 21,47 | 21,30 | 21,30 | 21,41 | 284 | 342.101.200 |
| 26/6/2026 | 21,08 | 21,21 | +0,52% | 21,02 | 21,58 | 21,33 | 21,21 | 21,34 | 338 | 166.617.800 |
| 25/6/2026 | 20,39 | 21,10 | +2,83% | 20,39 | 21,40 | 21,15 | 21,10 | 21,25 | 1.142 | 551.850.100 |
| 24/6/2026 | 20,35 | 20,52 | +1,08% | 20,27 | 20,68 | 20,45 | 20,30 | 20,52 | 918 | 516.392.600 |
| 23/6/2026 | 20,31 | 20,30 | -0,05% | 20,12 | 20,61 | 20,33 | 20,25 | 20,43 | 1.307 | 571.115.200 |
| 22/6/2026 | 21,32 | 20,31 | -4,24% | 20,20 | 21,32 | 20,46 | 20,31 | 20,42 | 1.869 | 711.855.100 |
| 19/6/2026 | 21,33 | 21,21 | -0,66% | 21,21 | 21,51 | 21,26 | 21,21 | 21,45 | 570 | 436.306.200 |
| 18/6/2026 | 21,44 | 21,35 | -0,79% | 21,30 | 21,75 | 21,44 | 21,35 | 21,46 | 668 | 206.922.700 |
| 17/6/2026 | 22,12 | 21,52 | -2,84% | 21,51 | 22,30 | 21,90 | 21,50 | 21,67 | 1.821 | 558.364.300 |
| 16/6/2026 | 22,22 | 22,15 | -0,45% | 22,14 | 22,42 | 22,23 | 22,15 | 22,30 | 617 | 348.468.500 |
| 15/6/2026 | 22,97 | 22,25 | -2,41% | 22,25 | 23,20 | 22,67 | 22,25 | 22,75 | 659 | 255.992.500 |
| 12/6/2026 | 22,68 | 22,80 | -0,18% | 22,57 | 22,92 | 22,75 | 22,61 | 22,80 | 841 | 338.623.800 |
| 11/6/2026 | 22,41 | 22,84 | +2,01% | 22,33 | 23,00 | 22,68 | 22,84 | 23,00 | 1.281 | 447.255.600 |
| 10/6/2026 | 22,60 | 22,39 | -0,93% | 22,08 | 22,64 | 22,42 | 22,39 | 22,63 | 1.019 | 420.234.400 |
| 9/6/2026 | 22,04 | 22,60 | +3,72% | 21,96 | 22,60 | 22,37 | 22,44 | 22,60 | 902 | 421.813.200 |
| 8/6/2026 | 21,70 | 21,79 | +0,41% | 21,59 | 21,93 | 21,77 | 21,72 | 21,80 | 747 | 239.300.400 |
| 5/6/2026 | 21,51 | 21,70 | -0,23% | 21,50 | 21,82 | 21,69 | 21,70 | 21,74 | 561 | 275.505.700 |
| 3/6/2026 | 21,47 | 21,75 | -0,28% | 21,20 | 21,75 | 21,48 | 21,44 | 21,75 | 1.010 | 407.616.200 |
| 2/6/2026 | 21,51 | 21,81 | +0,97% | 21,51 | 21,82 | 21,71 | 21,59 | 21,84 | 565 | 173.038.700 |
| 1/6/2026 | 21,80 | 21,60 | -0,92% | 21,45 | 21,90 | 21,70 | 21,60 | 21,67 | 1.139 | 371.003.100 |
| 29/5/2026 | 22,00 | 21,80 | -0,91% | 21,57 | 22,05 | 21,79 | 21,80 | 21,81 | 1.702 | 966.290.100 |
| 28/5/2026 | 22,07 | 22,00 | -0,27% | 21,80 | 22,19 | 22,00 | 22,00 | 22,08 | 454 | 132.938.000 |
| 27/5/2026 | 22,18 | 22,06 | -0,50% | 22,05 | 22,39 | 22,14 | 22,06 | 22,13 | 473 | 157.875.600 |
| 26/5/2026 | 22,48 | 22,17 | -1,47% | 22,04 | 22,48 | 22,20 | 22,17 | 22,42 | 1.224 | 569.662.700 |
| 25/5/2026 | 21,99 | 22,50 | +3,54% | 21,89 | 22,50 | 22,25 | 22,28 | 22,50 | 753 | 290.477.400 |
| 22/5/2026 | 21,77 | 21,73 | -0,18% | 21,40 | 21,86 | 21,65 | 21,73 | 21,74 | 766 | 978.739.900 |
| 21/5/2026 | 21,44 | 21,77 | +1,02% | 21,35 | 21,92 | 21,67 | 21,77 | 21,83 | 902 | 240.780.900 |
| 20/5/2026 | 21,25 | 21,55 | +1,51% | 21,23 | 21,65 | 21,52 | 21,52 | 21,57 | 819 | 413.311.100 |
| 19/5/2026 | 21,32 | 21,23 | -1,26% | 20,95 | 21,32 | 21,13 | 21,11 | 21,24 | 1.097 | 354.663.000 |
| 18/5/2026 | 22,05 | 21,50 | -2,63% | 21,37 | 22,09 | 21,56 | 21,49 | 21,50 | 1.122 | 459.096.900 |
| 15/5/2026 | 22,14 | 22,08 | -0,99% | 21,88 | 22,28 | 22,07 | 22,08 | 22,21 | 917 | 875.344.200 |
| 14/5/2026 | 22,33 | 22,30 | +1,27% | 22,08 | 22,48 | 22,30 | 22,29 | 22,32 | 451 | 161.058.300 |
| 13/5/2026 | 22,17 | 22,02 | -0,68% | 21,85 | 22,45 | 22,08 | 22,02 | 22,03 | 1.481 | 494.041.200 |
| 12/5/2026 | 22,02 | 22,17 | +0,09% | 21,86 | 22,24 | 22,09 | 22,04 | 22,17 | 826 | 274.673.400 |
| 11/5/2026 | 22,10 | 22,15 | -0,23% | 21,87 | 22,43 | 22,08 | 22,03 | 22,15 | 970 | 340.564.600 |
| 8/5/2026 | 22,18 | 22,20 | +1,32% | 21,96 | 22,58 | 22,23 | 21,94 | 22,20 | 1.124 | 417.327.700 |
| 7/5/2026 | 21,88 | 21,91 | -1,26% | 21,80 | 22,27 | 21,96 | 21,91 | 21,93 | 1.256 | 515.931.500 |
| 6/5/2026 | 22,06 | 22,19 | +2,73% | 21,84 | 22,50 | 22,25 | 22,19 | 22,30 | 1.640 | 684.216.300 |
| 5/5/2026 | 21,55 | 21,60 | +0,56% | 21,47 | 21,91 | 21,70 | 21,60 | 21,74 | 797 | 269.618.700 |
| 4/5/2026 | 21,62 | 21,48 | -0,65% | 21,05 | 21,74 | 21,45 | 21,45 | 21,48 | 1.380 | 2.045.255.500 |
| 30/4/2026 | 21,45 | 21,62 | +1,26% | 21,45 | 21,80 | 21,62 | 21,62 | 21,70 | 1.396 | 660.540.400 |
| 29/4/2026 | 22,01 | 21,35 | -0,65% | 21,16 | 22,01 | 21,41 | 21,28 | 21,39 | 1.802 | 490.891.800 |
| 28/4/2026 | 21,05 | 21,49 | +1,42% | 21,05 | 21,82 | 21,39 | 21,48 | 21,51 | 1.555 | 586.687.800 |
| 27/4/2026 | 21,41 | 21,19 | -1,35% | 21,19 | 21,70 | 21,36 | 21,19 | 21,41 | 882 | 322.447.600 |
| 24/4/2026 | 21,83 | 21,48 | -1,24% | 21,30 | 21,94 | 21,54 | 21,42 | 21,48 | 767 | 291.727.100 |
| 23/4/2026 | 22,10 | 21,75 | -1,14% | 21,65 | 22,17 | 21,79 | 21,65 | 21,78 | 859 | 375.460.400 |
| 22/4/2026 | 22,15 | 22,00 | -0,68% | 21,95 | 22,30 | 22,11 | 21,98 | 22,00 | 971 | 473.026.500 |
| 20/4/2026 | 22,05 | 22,15 | +0,64% | 22,03 | 22,50 | 22,25 | 22,13 | 22,15 | 989 | 341.352.500 |
| 17/4/2026 | 22,20 | 22,01 | -0,18% | 22,01 | 22,60 | 22,25 | 22,01 | 22,28 | 1.119 | 464.256.100 |
| 16/4/2026 | 22,30 | 22,05 | -1,30% | 22,05 | 22,47 | 22,16 | 22,05 | 22,19 | 445 | 279.785.000 |
| 15/4/2026 | 22,34 | 22,34 | -0,18% | 22,20 | 22,47 | 22,30 | 22,20 | 22,34 | 477 | 161.269.000 |
| 14/4/2026 | 22,13 | 22,38 | +1,04% | 22,13 | 22,65 | 22,50 | 22,38 | 22,39 | 964 | 316.868.500 |
| 13/4/2026 | 21,86 | 22,15 | +1,33% | 21,74 | 22,30 | 22,14 | 22,13 | 22,40 | 730 | 328.457.100 |
| 10/4/2026 | 22,14 | 21,86 | -1,13% | 21,74 | 22,18 | 21,92 | 21,86 | 22,08 | 1.062 | 526.604.200 |
| 9/4/2026 | 21,75 | 22,11 | +1,66% | 21,60 | 22,25 | 22,09 | 22,11 | 22,12 | 983 | 485.806.500 |
| 8/4/2026 | 22,50 | 21,75 | +0,05% | 21,64 | 22,56 | 21,83 | 21,74 | 21,75 | 1.240 | 808.996.100 |
| 7/4/2026 | 22,48 | 21,74 | -0,96% | 21,45 | 22,48 | 21,71 | 21,74 | 21,85 | 838 | 585.048.100 |
| 6/4/2026 | 22,45 | 21,95 | -0,90% | 21,90 | 22,45 | 21,98 | 21,90 | 22,02 | 991 | 483.873.500 |
| 2/4/2026 | 22,28 | 22,15 | -0,63% | 21,85 | 22,35 | 22,05 | 21,85 | 22,16 | 809 | 297.736.200 |
| 1/4/2026 | 22,51 | 22,29 | -1,68% | 22,28 | 23,05 | 22,31 | 22,27 | 22,42 | 1.200 | 3.160.311.200 |
| 31/3/2026 | 21,90 | 22,67 | +5,15% | 21,88 | 22,98 | 22,60 | 22,65 | 22,72 | 1.673 | 1.631.431.600 |
| 30/3/2026 | 21,91 | 21,56 | +1,22% | 21,22 | 21,91 | 21,54 | 21,54 | 21,59 | 822 | 298.011.500 |
| 27/3/2026 | 21,57 | 21,30 | -1,25% | 21,30 | 21,57 | 21,37 | 21,29 | 21,56 | 1.143 | 376.784.400 |
| 26/3/2026 | 21,23 | 21,57 | -0,60% | 21,23 | 21,78 | 21,58 | 21,45 | 21,59 | 1.536 | 641.359.200 |
| 25/3/2026 | 21,58 | 21,70 | +1,21% | 21,51 | 21,91 | 21,65 | 21,60 | 21,73 | 1.762 | 629.175.500 |
| 24/3/2026 | 22,22 | 21,44 | -1,24% | 21,35 | 22,22 | 21,47 | 21,44 | 21,67 | 1.011 | 382.658.700 |
| 23/3/2026 | 21,06 | 21,71 | +4,12% | 21,05 | 21,90 | 21,66 | 21,69 | 21,90 | 1.077 | 825.040.100 |
| 20/3/2026 | 20,98 | 20,85 | -1,09% | 20,77 | 21,08 | 20,85 | 20,77 | 20,85 | 578 | 1.020.978.800 |
| 19/3/2026 | 21,41 | 21,08 | -0,61% | 20,75 | 21,41 | 21,02 | 21,08 | 21,17 | 1.636 | 585.212.500 |
| 18/3/2026 | 21,60 | 21,21 | -0,84% | 21,21 | 21,60 | 21,29 | 21,21 | 21,30 | 1.001 | 622.568.900 |
| 17/3/2026 | 21,12 | 21,39 | +0,90% | 20,96 | 21,60 | 21,47 | 21,38 | 21,64 | 1.717 | 1.236.947.900 |
| 16/3/2026 | 21,65 | 21,20 | 0,00% | 20,47 | 21,74 | 21,06 | 21,16 | 21,40 | 1.887 | 908.550.900 |
| 13/3/2026 | 22,20 | 21,20 | -4,72% | 21,01 | 22,52 | 21,55 | 21,04 | 21,20 | 1.980 | 885.785.800 |
| 12/3/2026 | 23,45 | 22,25 | -7,06% | 22,25 | 23,64 | 22,49 | 22,25 | 22,38 | 4.156 | 2.362.963.900 |
| 11/3/2026 | 24,17 | 23,94 | -0,95% | 23,80 | 24,55 | 23,98 | 23,80 | 23,96 | 672 | 286.679.000 |
| 10/3/2026 | 24,31 | 24,17 | +0,88% | 23,96 | 24,81 | 24,42 | 24,15 | 24,29 | 1.670 | 635.129.500 |
| 9/3/2026 | 23,55 | 23,96 | +1,10% | 23,46 | 24,12 | 23,86 | 23,91 | 24,01 | 1.206 | 548.522.700 |
| 6/3/2026 | 23,99 | 23,70 | -1,21% | 23,55 | 24,22 | 23,68 | 23,52 | 23,84 | 1.492 | 551.952.200 |
| 5/3/2026 | 24,22 | 23,99 | -1,52% | 23,80 | 24,52 | 24,01 | 23,92 | 24,00 | 1.315 | 601.271.700 |
| 4/3/2026 | 24,22 | 24,36 | +0,58% | 24,17 | 24,47 | 24,32 | 24,36 | 24,37 | 940 | 433.939.600 |
| 3/3/2026 | 24,16 | 24,22 | -1,54% | 23,90 | 24,60 | 24,12 | 24,06 | 24,22 | 2.308 | 830.480.300 |
| 2/3/2026 | 24,46 | 24,60 | +0,57% | 24,10 | 24,91 | 24,58 | 24,47 | 24,60 | 538 | 1.998.784.200 |
| 27/2/2026 | 24,66 | 24,46 | -0,45% | 24,30 | 24,70 | 24,45 | 24,33 | 24,46 | 628 | 315.719.100 |
| 26/2/2026 | 24,55 | 24,57 | +0,29% | 24,50 | 24,73 | 24,61 | 24,57 | 24,67 | 1.047 | 451.460.700 |
| 25/2/2026 | 24,29 | 24,50 | +1,11% | 24,29 | 25,00 | 24,52 | 24,40 | 24,55 | 1.180 | 668.753.300 |
| 24/2/2026 | 24,20 | 24,23 | +0,87% | 24,03 | 25,08 | 24,46 | 24,23 | 24,52 | 1.609 | 697.371.800 |
| 23/2/2026 | 24,01 | 24,02 | -0,12% | 23,90 | 24,39 | 24,05 | 24,02 | 24,03 | 1.242 | 695.644.400 |
| 20/2/2026 | 24,64 | 24,05 | -2,83% | 23,52 | 24,64 | 23,93 | 24,03 | 24,19 | 2.172 | 998.257.600 |
| 19/2/2026 | 24,44 | 24,75 | +1,68% | 24,35 | 25,00 | 24,61 | 24,74 | 24,75 | 1.220 | 566.012.000 |
| 18/2/2026 | 24,14 | 24,34 | +1,21% | 24,11 | 24,56 | 24,32 | 24,28 | 24,34 | 756 | 335.153.900 |
| 13/2/2026 | 23,85 | 24,05 | -0,46% | 23,49 | 24,10 | 23,85 | 24,05 | 24,06 | 797 | 271.746.800 |
| 11/2/2026 | 23,90 | 24,16 | +1,09% | 23,81 | 24,38 | 24,14 | 24,10 | 24,26 | 721 | 1.382.906.800 |
| 10/2/2026 | 23,85 | 23,90 | +0,50% | 23,77 | 24,14 | 23,88 | 23,78 | 23,90 | 1.388 | 422.270.500 |
| 9/2/2026 | 23,64 | 23,78 | +0,59% | 23,60 | 23,99 | 23,78 | 23,78 | 23,92 | 462 | 284.208.000 |
| 6/2/2026 | 23,76 | 23,64 | -0,46% | 23,35 | 23,76 | 23,56 | 23,60 | 23,74 | 1.278 | 718.303.900 |
| 5/2/2026 | 23,81 | 23,75 | -0,42% | 23,72 | 24,14 | 23,85 | 23,75 | 23,87 | 882 | 352.140.300 |
| 4/2/2026 | 24,42 | 23,85 | -2,69% | 23,73 | 24,47 | 23,99 | 23,85 | 23,96 | 1.419 | 703.293.000 |
| 3/2/2026 | 24,40 | 24,51 | +0,57% | 24,40 | 25,00 | 24,66 | 24,50 | 24,55 | 1.214 | 565.084.900 |
| 2/2/2026 | 24,16 | 24,37 | +0,29% | 24,10 | 24,49 | 24,32 | 24,33 | 24,40 | 1.140 | 928.322.000 |
| 30/1/2026 | 24,78 | 24,30 | -2,02% | 24,23 | 24,80 | 24,40 | 24,30 | 24,35 | 2.046 | 1.107.015.400 |
| 29/1/2026 | 25,00 | 24,80 | -1,78% | 24,52 | 25,43 | 24,87 | 24,74 | 24,81 | 2.251 | 1.194.884.500 |
| 28/1/2026 | 24,84 | 25,25 | +1,61% | 24,76 | 25,25 | 25,11 | 25,09 | 25,26 | 1.377 | 569.749.900 |
| 27/1/2026 | 25,00 | 24,85 | +0,32% | 24,73 | 25,12 | 24,93 | 24,80 | 24,90 | 956 | 558.041.900 |
| 26/1/2026 | 24,66 | 24,77 | +0,45% | 24,37 | 24,84 | 24,51 | 24,62 | 24,78 | 2.507 | 897.213.700 |
| 23/1/2026 | 24,61 | 24,66 | +0,45% | 24,45 | 24,87 | 24,60 | 24,66 | 24,70 | 1.487 | 545.059.200 |
| 22/1/2026 | 24,69 | 24,55 | +0,74% | 24,30 | 24,82 | 24,53 | 24,55 | 24,57 | 2.546 | 2.267.168.900 |
| 21/1/2026 | 23,96 | 24,37 | +2,70% | 23,96 | 24,51 | 24,34 | 24,37 | 24,39 | 1.040 | 382.670.600 |
| 20/1/2026 | 23,77 | 23,73 | -0,46% | 23,57 | 23,84 | 23,71 | 23,70 | 23,77 | 745 | 435.921.800 |
| 19/1/2026 | 23,90 | 23,84 | -0,25% | 23,74 | 24,14 | 23,86 | 23,84 | 23,92 | 720 | 257.714.000 |
| 16/1/2026 | 23,95 | 23,90 | -0,42% | 23,77 | 24,03 | 23,88 | 23,89 | 23,97 | 547 | 244.129.500 |
| 15/1/2026 | 24,23 | 24,00 | 0,00% | 23,77 | 24,25 | 24,03 | 23,85 | 24,01 | 910 | 381.880.200 |
| 14/1/2026 | 23,94 | 24,00 | +0,21% | 23,85 | 24,21 | 24,01 | 23,92 | 24,08 | 1.065 | 397.181.400 |
| 13/1/2026 | 23,70 | 23,95 | +0,76% | 23,35 | 23,96 | 23,67 | 23,82 | 23,95 | 1.334 | 612.428.600 |
| 12/1/2026 | 23,70 | 23,77 | +0,30% | 23,60 | 24,06 | 23,81 | 23,76 | 23,97 | 831 | 424.812.100 |
| 9/1/2026 | 23,75 | 23,70 | 0,00% | 23,64 | 24,08 | 23,76 | 23,70 | 23,76 | 1.385 | 885.336.600 |
| 8/1/2026 | 23,66 | 23,70 | -0,17% | 23,60 | 24,31 | 23,78 | 23,69 | 23,70 | 1.516 | 651.905.400 |
| 7/1/2026 | 24,16 | 23,74 | -0,50% | 23,50 | 24,16 | 23,68 | 23,70 | 23,77 | 1.537 | 703.189.500 |
| 6/1/2026 | 24,27 | 23,86 | -1,08% | 23,70 | 24,44 | 23,87 | 23,80 | 23,88 | 1.761 | 1.152.776.700 |
| 5/1/2026 | 23,95 | 24,12 | +0,04% | 23,95 | 24,69 | 24,25 | 24,11 | 24,20 | 1.050 | 416.883.300 |
| 2/1/2026 | 24,25 | 24,11 | -0,17% | 24,05 | 24,56 | 24,27 | 24,10 | 24,15 | 2.413 | 1.276.057.400 |
| 30/12/2025 | 23,98 | 24,15 | +0,71% | 23,95 | 24,47 | 24,20 | 24,15 | 24,19 | 1.966 | 845.983.100 |
| 29/12/2025 | 24,01 | 23,98 | +0,55% | 23,66 | 24,55 | 24,17 | 23,98 | 24,13 | 1.893 | 793.832.800 |
| 26/12/2025 | 22,60 | 23,85 | +6,24% | 22,38 | 23,91 | 23,61 | 23,66 | 23,85 | 2.719 | 1.343.714.800 |
| 23/12/2025 | 22,27 | 22,45 | +0,63% | 22,27 | 22,68 | 22,45 | 22,44 | 22,48 | 1.598 | 554.533.900 |
| 22/12/2025 | 21,70 | 22,31 | +2,57% | 21,63 | 22,40 | 22,01 | 22,28 | 22,39 | 1.757 | 646.057.900 |
| 19/12/2025 | 22,01 | 21,75 | -0,91% | 21,50 | 22,13 | 21,72 | 21,64 | 21,75 | 1.877 | 1.934.683.100 |
| 18/12/2025 | 22,74 | 21,95 | -2,88% | 21,95 | 22,74 | 22,15 | 21,95 | 22,08 | 2.167 | 925.784.700 |
| 17/12/2025 | 22,98 | 22,60 | -3,34% | 22,56 | 23,08 | 22,66 | 22,60 | 22,74 | 1.798 | 1.079.177.400 |
| 16/12/2025 | 23,85 | 23,38 | -2,54% | 23,32 | 23,95 | 23,47 | 23,38 | 23,42 | 1.475 | 861.148.400 |
| 15/12/2025 | 24,08 | 23,99 | -0,46% | 23,99 | 24,30 | 24,07 | 23,96 | 24,03 | 1.399 | 896.104.700 |
| 12/12/2025 | 24,51 | 24,10 | -0,62% | 24,00 | 24,51 | 24,15 | 24,10 | 24,11 | 1.963 | 709.510.400 |
| 11/12/2025 | 24,10 | 24,25 | +2,02% | 23,78 | 24,37 | 24,21 | 24,25 | 24,39 | 1.063 | 719.495.800 |
| 10/12/2025 | 23,87 | 23,77 | -0,42% | 23,63 | 23,92 | 23,80 | 23,77 | 23,92 | 1.569 | 1.133.558.200 |
| 9/12/2025 | 23,78 | 23,87 | -0,46% | 23,50 | 24,09 | 23,83 | 23,87 | 23,99 | 1.574 | 553.067.100 |
| 8/12/2025 | 23,60 | 23,98 | +1,61% | 23,55 | 23,98 | 23,87 | 23,80 | 23,98 | 1.124 | 578.889.700 |
| 5/12/2025 | 25,08 | 23,60 | -5,83% | 23,57 | 25,08 | 24,00 | 23,60 | 23,75 | 2.686 | 2.051.902.100 |
| 4/12/2025 | 25,71 | 25,06 | -0,56% | 25,06 | 25,78 | 25,34 | 25,06 | 25,18 | 1.143 | 464.057.000 |
| 3/12/2025 | 25,72 | 25,20 | -2,02% | 25,16 | 25,82 | 25,37 | 25,20 | 25,29 | 1.821 | 1.085.107.000 |
| 2/12/2025 | 25,37 | 25,72 | +1,42% | 24,88 | 25,84 | 25,37 | 25,54 | 25,72 | 2.585 | 1.475.271.600 |
| 1/12/2025 | 25,10 | 25,36 | +1,04% | 25,01 | 25,46 | 25,26 | 25,31 | 25,36 | 1.048 | 404.942.500 |
| 28/11/2025 | 25,15 | 25,10 | 0,00% | 24,88 | 25,31 | 25,09 | 25,10 | 25,11 | 1.166 | 476.871.000 |
| 27/11/2025 | 25,00 | 25,10 | +0,76% | 24,96 | 25,16 | 25,06 | 25,00 | 25,11 | 889 | 510.563.900 |
| 26/11/2025 | 24,42 | 24,91 | +1,80% | 24,42 | 24,93 | 24,78 | 24,91 | 24,92 | 1.290 | 484.270.100 |
| 25/11/2025 | 24,65 | 24,47 | +0,04% | 24,34 | 25,02 | 24,49 | 24,45 | 24,55 | 1.400 | 1.274.185.400 |
| 24/11/2025 | 24,35 | 24,46 | +0,49% | 24,19 | 24,47 | 24,38 | 24,29 | 24,46 | 1.378 | 563.239.900 |
| 21/11/2025 | 24,31 | 24,34 | +0,16% | 24,24 | 24,56 | 24,36 | 24,28 | 24,34 | 931 | 477.223.200 |
| 19/11/2025 | 24,29 | 24,30 | -0,12% | 24,20 | 24,42 | 24,29 | 24,24 | 24,30 | 1.258 | 501.515.800 |
| 18/11/2025 | 24,20 | 24,33 | +0,45% | 24,05 | 24,46 | 24,30 | 24,33 | 24,44 | 967 | 468.879.800 |
| 17/11/2025 | 24,94 | 24,22 | -1,82% | 24,20 | 24,94 | 24,34 | 24,20 | 24,22 | 1.412 | 896.073.700 |
| 14/11/2025 | 24,91 | 24,67 | -0,44% | 24,60 | 24,93 | 24,73 | 24,65 | 24,70 | 1.448 | 662.314.000 |
| 13/11/2025 | 24,98 | 24,78 | -0,84% | 24,65 | 25,24 | 24,85 | 24,76 | 24,78 | 2.174 | 1.384.225.100 |
| 12/11/2025 | 25,53 | 24,99 | +1,67% | 24,55 | 25,53 | 24,85 | 24,85 | 24,99 | 3.554 | 1.935.228.800 |
| 11/11/2025 | 24,05 | 24,58 | +2,20% | 24,05 | 25,12 | 24,74 | 24,58 | 24,60 | 3.394 | 1.485.449.000 |
| 10/11/2025 | 24,07 | 24,05 | 0,00% | 23,88 | 24,61 | 24,03 | 24,05 | 24,06 | 1.882 | 1.007.192.600 |
| 7/11/2025 | 23,25 | 24,05 | +3,09% | 23,10 | 24,12 | 23,87 | 24,05 | 24,07 | 1.744 | 960.416.800 |
| 6/11/2025 | 23,07 | 23,33 | +1,57% | 22,92 | 23,50 | 23,03 | 23,33 | 23,50 | 2.655 | 3.816.718.900 |
| 5/11/2025 | 22,85 | 22,97 | 0,00% | 22,85 | 23,03 | 22,98 | 22,97 | 23,00 | 2.678 | 1.472.783.200 |
| 4/11/2025 | 23,03 | 22,97 | -0,17% | 22,95 | 23,07 | 22,99 | 22,97 | 23,00 | 878 | 466.395.000 |
| 3/11/2025 | 23,00 | 23,01 | +0,26% | 22,86 | 23,05 | 22,97 | 23,00 | 23,05 | 1.189 | 989.810.000 |
| 31/10/2025 | 22,97 | 22,95 | 0,00% | 22,91 | 23,09 | 22,96 | 22,95 | 22,98 | 1.048 | 1.108.084.600 |
| 30/10/2025 | 22,93 | 22,95 | 0,00% | 22,84 | 23,10 | 22,97 | 22,95 | 22,98 | 1.022 | 409.611.500 |
| 29/10/2025 | 23,00 | 22,95 | +0,09% | 22,92 | 23,12 | 22,97 | 22,92 | 22,95 | 1.405 | 485.474.300 |
| 28/10/2025 | 23,16 | 22,93 | -0,43% | 22,80 | 23,16 | 22,90 | 22,80 | 22,93 | 2.736 | 1.973.539.400 |
| 27/10/2025 | 23,44 | 23,03 | +0,13% | 22,98 | 23,46 | 23,13 | 23,03 | 23,04 | 2.033 | 1.035.328.000 |
| 24/10/2025 | 23,02 | 23,00 | +0,88% | 22,87 | 23,14 | 22,97 | 22,90 | 23,00 | 2.006 | 793.163.000 |
| 23/10/2025 | 22,70 | 22,80 | +0,44% | 22,70 | 22,97 | 22,79 | 22,80 | 22,89 | 969 | 359.490.400 |
| 22/10/2025 | 22,49 | 22,70 | +0,75% | 22,49 | 22,78 | 22,68 | 22,67 | 22,72 | 868 | 722.092.800 |
| 21/10/2025 | 22,67 | 22,53 | -1,01% | 22,43 | 22,73 | 22,56 | 22,50 | 22,61 | 1.255 | 494.579.000 |
| 20/10/2025 | 22,55 | 22,76 | +0,93% | 22,55 | 22,93 | 22,77 | 22,76 | 22,84 | 1.267 | 473.363.800 |
| 17/10/2025 | 22,22 | 22,55 | +1,39% | 22,10 | 22,55 | 22,52 | 22,37 | 22,55 | 620 | 1.330.863.900 |
| 16/10/2025 | 22,16 | 22,24 | +0,36% | 22,03 | 22,45 | 22,23 | 22,16 | 22,25 | 877 | 2.258.072.500 |
| 15/10/2025 | 22,29 | 22,16 | 0,00% | 22,09 | 22,40 | 22,20 | 22,16 | 22,21 | 662 | 299.756.200 |
| 14/10/2025 | 22,16 | 22,16 | 0,00% | 22,02 | 22,27 | 22,17 | 22,16 | 22,26 | 945 | 377.263.900 |
| 13/10/2025 | 22,09 | 22,16 | +0,41% | 22,07 | 22,38 | 22,24 | 22,16 | 22,24 | 965 | 404.912.900 |
| 10/10/2025 | 22,11 | 22,07 | -0,18% | 21,80 | 22,21 | 22,01 | 22,07 | 22,10 | 1.495 | 632.850.300 |
| 9/10/2025 | 22,19 | 22,11 | -0,27% | 22,00 | 22,32 | 22,11 | 22,10 | 22,22 | 1.582 | 2.316.618.200 |
| 8/10/2025 | 21,98 | 22,17 | +1,23% | 21,98 | 22,37 | 22,11 | 22,14 | 22,25 | 1.218 | 602.541.700 |
| 7/10/2025 | 22,11 | 21,90 | -0,95% | 21,85 | 22,12 | 21,93 | 21,88 | 22,02 | 1.370 | 598.054.800 |
| 6/10/2025 | 22,56 | 22,11 | -0,99% | 22,05 | 22,56 | 22,13 | 22,10 | 22,14 | 797 | 345.528.300 |
| 3/10/2025 | 22,24 | 22,33 | +0,59% | 22,20 | 22,52 | 22,33 | 22,26 | 22,35 | 955 | 1.699.173.900 |
| 2/10/2025 | 22,63 | 22,20 | -1,29% | 22,15 | 22,63 | 22,24 | 22,20 | 22,32 | 1.067 | 422.481.700 |
| 1/10/2025 | 22,56 | 22,49 | -0,31% | 22,36 | 22,74 | 22,48 | 22,39 | 22,50 | 1.083 | 388.239.500 |
| 30/9/2025 | 22,83 | 22,56 | -0,75% | 22,50 | 22,83 | 22,60 | 22,56 | 22,68 | 1.180 | 677.348.700 |
| 29/9/2025 | 22,53 | 22,73 | +0,80% | 22,53 | 22,80 | 22,66 | 22,68 | 22,73 | 856 | 363.587.800 |
| 26/9/2025 | 22,17 | 22,55 | +2,31% | 22,17 | 22,55 | 22,46 | 22,55 | 22,57 | 1.322 | 650.253.400 |
| 25/9/2025 | 22,42 | 22,04 | -0,94% | 22,04 | 22,44 | 22,12 | 22,03 | 22,17 | 1.562 | 1.040.986.100 |
| 24/9/2025 | 22,35 | 22,25 | -0,45% | 22,25 | 22,50 | 22,29 | 22,25 | 22,33 | 937 | 446.193.500 |
| 23/9/2025 | 22,27 | 22,35 | +0,36% | 22,25 | 22,50 | 22,41 | 22,35 | 22,39 | 1.085 | 401.037.600 |
| 22/9/2025 | 22,75 | 22,27 | -1,81% | 22,10 | 23,00 | 22,29 | 22,27 | 22,32 | 2.004 | 973.084.500 |
| 19/9/2025 | 22,20 | 22,68 | +2,16% | 22,16 | 22,68 | 22,63 | 22,61 | 22,68 | 1.036 | 2.424.988.600 |
| 18/9/2025 | 22,49 | 22,20 | -0,94% | 22,15 | 22,49 | 22,22 | 22,15 | 22,20 | 1.213 | 546.237.400 |
| 17/9/2025 | 22,32 | 22,41 | +0,49% | 22,28 | 22,68 | 22,44 | 22,40 | 22,41 | 2.343 | 921.962.700 |
| 16/9/2025 | 22,48 | 22,30 | -0,22% | 22,19 | 22,57 | 22,32 | 22,30 | 22,39 | 2.456 | 998.543.800 |
| 15/9/2025 | 22,27 | 22,35 | +0,59% | 22,17 | 22,38 | 22,27 | 22,35 | 22,40 | 1.979 | 1.185.563.100 |
| 12/9/2025 | 22,31 | 22,22 | -0,18% | 21,95 | 22,31 | 22,16 | 22,14 | 22,23 | 1.500 | 1.404.529.900 |
| 11/9/2025 | 22,37 | 22,26 | +0,04% | 22,20 | 22,44 | 22,29 | 22,25 | 22,35 | 1.653 | 957.413.200 |
| 10/9/2025 | 22,15 | 22,25 | +0,45% | 22,14 | 22,48 | 22,30 | 22,20 | 22,33 | 1.539 | 554.952.600 |
| 9/9/2025 | 22,37 | 22,15 | -0,67% | 22,10 | 22,40 | 22,19 | 22,15 | 22,22 | 1.846 | 734.622.700 |
| 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 |