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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |