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.
GGPS3 - GPS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 17,62 | 17,36 | -2,64% | 17,07 | 17,66 | 17,36 | 17,30 | 17,41 | 12.264 | 6.786.023.300 |
| 11/3/2026 | 17,67 | 17,83 | -0,17% | 17,54 | 18,12 | 17,91 | 17,83 | 17,90 | 6.493 | 2.898.762.800 |
| 10/3/2026 | 17,81 | 17,86 | +1,42% | 17,68 | 18,42 | 18,06 | 17,86 | 17,88 | 15.375 | 5.839.546.600 |
| 9/3/2026 | 17,68 | 17,61 | -1,12% | 17,43 | 17,84 | 17,64 | 17,61 | 18,08 | 12.014 | 6.776.240.400 |
| 6/3/2026 | 17,87 | 17,81 | 0,00% | 17,30 | 18,24 | 17,65 | 17,47 | 18,06 | 14.563 | 10.847.113.400 |
| 5/3/2026 | 18,30 | 17,81 | -2,68% | 17,73 | 18,30 | 17,90 | 17,76 | 17,82 | 10.063 | 4.614.299.200 |
| 4/3/2026 | 18,20 | 18,30 | +1,55% | 17,96 | 18,46 | 18,23 | 18,20 | 18,30 | 7.391 | 3.144.091.800 |
| 3/3/2026 | 18,05 | 18,02 | -1,58% | 17,10 | 18,11 | 17,87 | 18,00 | 18,03 | 9.035 | 3.964.114.800 |
| 2/3/2026 | 18,28 | 18,31 | -0,54% | 17,96 | 18,47 | 18,27 | 18,30 | 18,37 | 9.382 | 5.701.845.000 |
| 27/2/2026 | 18,75 | 18,41 | -2,90% | 18,41 | 18,90 | 18,54 | 18,40 | 18,50 | 10.534 | 6.481.200.200 |
| 26/2/2026 | 19,00 | 18,96 | -0,99% | 18,61 | 19,33 | 18,87 | 18,87 | 19,00 | 5.182 | 2.321.068.200 |
| 25/2/2026 | 19,65 | 19,15 | -1,79% | 19,02 | 19,65 | 19,22 | 19,15 | 19,23 | 4.694 | 2.427.511.600 |
| 24/2/2026 | 19,28 | 19,50 | +1,35% | 19,28 | 19,54 | 19,44 | 19,45 | 19,50 | 6.949 | 4.394.394.700 |
| 23/2/2026 | 19,43 | 19,24 | -1,59% | 19,13 | 19,47 | 19,25 | 19,24 | 19,25 | 4.659 | 3.112.012.800 |
| 20/2/2026 | 19,43 | 19,55 | +0,51% | 19,10 | 19,65 | 19,45 | 19,52 | 19,55 | 7.299 | 3.602.518.900 |
| 19/2/2026 | 19,09 | 19,45 | +1,67% | 19,05 | 19,60 | 19,37 | 19,39 | 19,45 | 5.919 | 3.282.777.000 |
| 18/2/2026 | 18,89 | 19,13 | +2,30% | 18,70 | 19,13 | 18,97 | 18,97 | 19,13 | 7.423 | 3.676.331.700 |
| 13/2/2026 | 18,71 | 18,70 | -1,84% | 18,25 | 18,71 | 18,55 | 18,67 | 18,74 | 7.958 | 3.687.830.900 |
| 11/2/2026 | 18,90 | 19,05 | +1,17% | 18,85 | 19,35 | 19,10 | 18,99 | 19,05 | 8.853 | 5.626.156.600 |
| 10/2/2026 | 18,66 | 18,83 | +0,91% | 18,50 | 18,87 | 18,77 | 18,78 | 18,83 | 6.644 | 3.752.877.100 |
| 9/2/2026 | 18,64 | 18,66 | +0,11% | 18,62 | 18,88 | 18,74 | 18,66 | 18,72 | 7.120 | 7.782.192.400 |
| 6/2/2026 | 18,43 | 18,64 | +1,36% | 18,27 | 18,81 | 18,68 | 18,64 | 18,77 | 7.399 | 16.679.960.600 |
| 5/2/2026 | 18,58 | 18,39 | -1,02% | 18,14 | 18,96 | 18,57 | 18,37 | 18,49 | 8.152 | 6.137.976.000 |
| 4/2/2026 | 18,82 | 18,58 | -1,69% | 18,24 | 18,89 | 18,53 | 18,50 | 18,62 | 12.277 | 4.847.993.000 |
| 3/2/2026 | 19,09 | 18,90 | -0,26% | 18,82 | 19,37 | 19,03 | 18,90 | 18,96 | 4.973 | 3.896.221.900 |
| 2/2/2026 | 18,70 | 18,95 | +1,12% | 18,45 | 19,03 | 18,85 | 18,95 | 19,06 | 7.555 | 2.997.920.500 |
| 30/1/2026 | 18,82 | 18,74 | -0,43% | 18,58 | 18,94 | 18,69 | 18,69 | 18,75 | 15.705 | 8.237.387.700 |
| 29/1/2026 | 19,28 | 18,82 | -1,21% | 18,51 | 19,28 | 18,77 | 18,82 | 18,87 | 13.904 | 6.121.686.400 |
| 28/1/2026 | 18,81 | 19,05 | +1,82% | 18,64 | 19,14 | 18,92 | 19,03 | 19,06 | 11.413 | 5.954.787.300 |
| 27/1/2026 | 18,40 | 18,71 | +1,74% | 18,27 | 19,07 | 18,82 | 18,70 | 18,81 | 12.864 | 7.656.490.400 |
| 26/1/2026 | 18,17 | 18,39 | +1,21% | 17,78 | 18,48 | 18,12 | 18,37 | 18,39 | 10.668 | 4.329.558.200 |
| 23/1/2026 | 17,97 | 18,17 | +1,11% | 17,57 | 18,35 | 18,02 | 18,12 | 18,19 | 14.148 | 9.181.491.600 |
| 22/1/2026 | 17,05 | 17,97 | +4,54% | 17,04 | 18,09 | 17,81 | 17,95 | 17,98 | 8.316 | 4.159.465.600 |
| 21/1/2026 | 16,80 | 17,19 | +2,87% | 16,62 | 17,25 | 16,93 | 17,11 | 17,19 | 7.094 | 3.978.755.100 |
| 20/1/2026 | 16,35 | 16,71 | +1,83% | 16,17 | 16,71 | 16,50 | 16,60 | 16,71 | 9.396 | 4.516.717.200 |
| 19/1/2026 | 16,12 | 16,41 | +0,67% | 16,12 | 16,65 | 16,45 | 16,41 | 16,42 | 4.399 | 1.776.483.200 |
| 16/1/2026 | 16,71 | 16,30 | -2,10% | 16,12 | 16,80 | 16,29 | 16,30 | 16,38 | 10.334 | 5.836.201.100 |
| 15/1/2026 | 16,91 | 16,65 | -1,07% | 16,65 | 17,11 | 16,88 | 16,62 | 16,66 | 8.032 | 3.491.486.600 |
| 14/1/2026 | 16,48 | 16,83 | +1,75% | 16,48 | 17,02 | 16,84 | 16,82 | 16,99 | 8.822 | 3.844.819.400 |
| 13/1/2026 | 16,75 | 16,54 | -2,19% | 16,40 | 17,04 | 16,57 | 16,46 | 16,55 | 6.755 | 2.941.750.900 |
| 12/1/2026 | 17,50 | 16,91 | -3,37% | 16,91 | 17,53 | 17,17 | 16,90 | 17,12 | 14.579 | 7.253.047.700 |
| 9/1/2026 | 17,11 | 17,50 | +1,92% | 16,85 | 17,70 | 17,45 | 17,50 | 17,55 | 12.607 | 6.707.591.200 |
| 8/1/2026 | 16,47 | 17,17 | +3,87% | 16,40 | 17,17 | 16,91 | 16,96 | 17,17 | 8.039 | 6.000.035.000 |
| 7/1/2026 | 16,71 | 16,53 | -1,14% | 16,35 | 16,73 | 16,53 | 16,50 | 16,58 | 7.204 | 2.685.902.000 |
| 6/1/2026 | 16,60 | 16,72 | +1,15% | 16,59 | 17,05 | 16,76 | 16,72 | 16,76 | 7.376 | 3.134.436.600 |
| 5/1/2026 | 16,09 | 16,53 | +2,93% | 15,94 | 16,64 | 16,44 | 16,50 | 16,60 | 7.446 | 4.155.152.900 |
| 2/1/2026 | 16,35 | 16,06 | -0,62% | 15,88 | 16,35 | 16,07 | 15,94 | 16,07 | 6.148 | 3.749.290.500 |
| 30/12/2025 | 16,05 | 16,16 | +0,69% | 15,95 | 16,26 | 16,16 | 16,09 | 16,17 | 6.821 | 3.649.484.000 |
| 29/12/2025 | 15,88 | 16,05 | +0,88% | 15,72 | 16,07 | 15,99 | 16,01 | 16,08 | 8.202 | 3.131.228.600 |
| 26/12/2025 | 15,79 | 15,91 | -0,31% | 15,67 | 15,91 | 15,78 | 15,80 | 15,92 | 6.464 | 2.859.033.400 |
| 23/12/2025 | 15,54 | 15,96 | +2,37% | 15,54 | 16,06 | 15,87 | 15,96 | 15,98 | 7.787 | 3.144.502.000 |
| 22/12/2025 | 15,74 | 15,59 | -1,39% | 15,44 | 15,80 | 15,59 | 15,57 | 15,60 | 6.499 | 3.235.013.700 |
| 19/12/2025 | 15,95 | 15,81 | -0,88% | 15,81 | 16,07 | 15,87 | 15,80 | 15,90 | 9.770 | 4.005.010.900 |
| 18/12/2025 | 15,95 | 15,95 | -0,62% | 15,84 | 16,15 | 15,94 | 15,91 | 15,97 | 8.262 | 3.996.031.700 |
| 17/12/2025 | 16,73 | 16,05 | -14,90% | 15,94 | 16,73 | 16,10 | 16,03 | 16,05 | 12.040 | 5.533.888.000 |
| 16/12/2025 | 18,93 | 18,86 | -1,41% | 18,63 | 19,01 | 18,81 | 18,79 | 18,88 | 9.057 | 5.534.816.500 |
| 15/12/2025 | 19,31 | 19,13 | +0,21% | 19,03 | 19,36 | 19,16 | 19,10 | 19,14 | 8.975 | 6.811.284.200 |
| 12/12/2025 | 19,14 | 19,09 | +0,32% | 18,82 | 19,19 | 19,06 | 18,98 | 19,10 | 5.887 | 4.268.841.400 |
| 11/12/2025 | 18,83 | 19,03 | +0,90% | 18,71 | 19,10 | 18,97 | 18,99 | 19,03 | 8.753 | 4.804.302.100 |
| 10/12/2025 | 18,97 | 18,86 | +0,27% | 18,68 | 19,21 | 18,89 | 18,85 | 18,86 | 11.586 | 20.915.675.800 |
| 9/12/2025 | 18,83 | 18,81 | +0,21% | 18,08 | 19,00 | 18,63 | 18,81 | 18,85 | 9.588 | 5.679.401.000 |
| 8/12/2025 | 18,98 | 18,77 | +2,01% | 18,58 | 19,07 | 18,87 | 18,76 | 18,89 | 14.270 | 8.773.119.200 |
| 5/12/2025 | 19,70 | 18,40 | -7,21% | 18,35 | 19,87 | 18,90 | 18,38 | 18,40 | 17.595 | 9.129.871.200 |
| 4/12/2025 | 19,44 | 19,83 | +2,69% | 19,38 | 20,10 | 19,86 | 19,81 | 19,85 | 13.979 | 10.430.388.300 |
| 3/12/2025 | 19,29 | 19,31 | +0,84% | 18,79 | 19,31 | 19,14 | 19,25 | 19,32 | 8.901 | 4.444.715.800 |
| 2/12/2025 | 19,75 | 19,15 | -2,40% | 19,00 | 19,75 | 19,24 | 19,08 | 19,15 | 13.690 | 19.443.012.600 |
| 1/12/2025 | 20,00 | 19,62 | -1,41% | 19,34 | 20,00 | 19,52 | 19,55 | 19,62 | 8.846 | 6.205.824.600 |
| 28/11/2025 | 19,33 | 19,90 | +2,90% | 19,25 | 19,90 | 19,73 | 19,76 | 19,90 | 12.738 | 8.148.251.400 |
| 27/11/2025 | 19,51 | 19,34 | -0,41% | 19,31 | 19,53 | 19,38 | 19,34 | 19,41 | 5.319 | 2.567.018.700 |
| 26/11/2025 | 18,85 | 19,42 | +2,70% | 18,75 | 19,50 | 19,20 | 19,40 | 19,44 | 11.764 | 7.856.613.600 |
| 25/11/2025 | 18,76 | 18,91 | +0,59% | 18,48 | 18,92 | 18,69 | 18,80 | 18,91 | 8.129 | 4.136.055.200 |
| 24/11/2025 | 18,77 | 18,80 | -0,21% | 18,66 | 18,98 | 18,85 | 18,79 | 18,90 | 9.693 | 4.721.234.200 |
| 21/11/2025 | 18,74 | 18,84 | -0,74% | 18,55 | 18,98 | 18,74 | 18,70 | 18,84 | 10.534 | 3.967.974.900 |
| 19/11/2025 | 19,12 | 18,98 | -1,56% | 18,86 | 19,18 | 18,98 | 18,96 | 19,02 | 4.992 | 2.665.336.000 |
| 18/11/2025 | 19,19 | 19,28 | +0,05% | 19,00 | 19,41 | 19,21 | 19,26 | 19,35 | 7.113 | 3.882.846.900 |
| 17/11/2025 | 19,40 | 19,27 | -0,62% | 19,14 | 19,43 | 19,29 | 19,15 | 19,27 | 7.307 | 4.566.990.700 |
| 14/11/2025 | 19,24 | 19,39 | +0,67% | 19,12 | 19,63 | 19,32 | 19,36 | 19,39 | 10.274 | 6.784.166.600 |
| 13/11/2025 | 19,24 | 19,26 | -0,77% | 18,93 | 19,98 | 19,37 | 19,22 | 19,27 | 30.880 | 13.885.540.500 |
| 12/11/2025 | 19,83 | 19,41 | -1,72% | 19,24 | 19,84 | 19,41 | 19,29 | 19,41 | 6.501 | 3.817.719.600 |
| 11/11/2025 | 19,28 | 19,75 | +2,38% | 19,27 | 19,87 | 19,69 | 19,70 | 19,77 | 7.863 | 2.949.787.700 |
| 10/11/2025 | 19,24 | 19,29 | +1,05% | 18,93 | 19,37 | 19,13 | 19,29 | 19,30 | 8.788 | 5.750.137.300 |
| 7/11/2025 | 19,17 | 19,09 | -0,21% | 18,90 | 19,19 | 19,00 | 19,00 | 19,10 | 6.019 | 3.948.799.700 |
| 6/11/2025 | 19,84 | 19,13 | -2,00% | 19,11 | 19,84 | 19,21 | 19,12 | 19,13 | 6.314 | 5.060.106.100 |
| 5/11/2025 | 18,99 | 19,52 | +2,74% | 18,93 | 19,67 | 19,39 | 19,52 | 19,54 | 10.505 | 6.519.311.400 |
| 4/11/2025 | 18,82 | 19,00 | +0,74% | 18,72 | 19,01 | 18,79 | 18,93 | 19,01 | 8.771 | 8.652.626.600 |
| 3/11/2025 | 19,06 | 18,86 | -0,84% | 18,77 | 19,11 | 18,86 | 18,85 | 18,86 | 5.767 | 4.914.993.200 |
| 31/10/2025 | 18,76 | 19,02 | +1,87% | 18,76 | 19,21 | 18,99 | 18,98 | 19,02 | 8.844 | 7.688.765.000 |
| 30/10/2025 | 18,54 | 18,67 | -0,16% | 18,49 | 18,82 | 18,66 | 18,67 | 18,71 | 6.165 | 4.423.110.600 |
| 29/10/2025 | 18,73 | 18,70 | +0,21% | 18,35 | 18,79 | 18,57 | 18,56 | 18,70 | 7.580 | 5.710.464.400 |
| 28/10/2025 | 18,91 | 18,66 | -1,17% | 18,53 | 18,91 | 18,63 | 18,58 | 18,67 | 4.706 | 2.366.474.100 |
| 27/10/2025 | 18,90 | 18,88 | +0,32% | 18,86 | 19,15 | 18,91 | 18,88 | 18,98 | 6.974 | 5.050.332.900 |
| 24/10/2025 | 18,77 | 18,82 | +0,43% | 18,69 | 19,10 | 18,86 | 18,81 | 18,86 | 5.868 | 3.184.184.600 |
| 23/10/2025 | 18,70 | 18,74 | +0,75% | 18,51 | 18,75 | 18,64 | 18,64 | 18,74 | 4.534 | 3.772.510.500 |
| 22/10/2025 | 18,72 | 18,60 | -0,48% | 18,45 | 18,77 | 18,56 | 18,59 | 18,60 | 4.271 | 2.987.500.900 |
| 21/10/2025 | 18,72 | 18,69 | -0,27% | 18,58 | 18,95 | 18,71 | 18,66 | 18,71 | 5.214 | 3.241.951.100 |
| 20/10/2025 | 18,80 | 18,74 | +0,21% | 18,58 | 18,87 | 18,73 | 18,74 | 18,75 | 12.822 | 9.899.102.600 |
| 17/10/2025 | 18,19 | 18,70 | +2,13% | 18,19 | 18,78 | 18,59 | 18,61 | 18,70 | 9.298 | 6.250.642.400 |
| 16/10/2025 | 18,59 | 18,31 | -1,51% | 18,26 | 18,59 | 18,36 | 18,27 | 18,32 | 6.600 | 3.447.036.500 |
| 15/10/2025 | 18,24 | 18,59 | +1,31% | 18,17 | 18,64 | 18,50 | 18,57 | 18,59 | 10.727 | 6.111.020.700 |
| 14/10/2025 | 18,45 | 18,35 | -0,81% | 18,25 | 18,51 | 18,33 | 18,25 | 18,35 | 5.789 | 2.761.655.000 |
| 13/10/2025 | 18,43 | 18,50 | +1,15% | 18,28 | 18,75 | 18,51 | 18,50 | 18,54 | 5.111 | 2.928.795.900 |
| 10/10/2025 | 18,47 | 18,29 | -0,33% | 18,14 | 18,51 | 18,28 | 18,17 | 18,30 | 6.368 | 3.637.341.900 |
| 9/10/2025 | 18,75 | 18,35 | -2,34% | 18,21 | 18,95 | 18,38 | 18,29 | 18,38 | 6.930 | 4.109.281.600 |
| 8/10/2025 | 18,48 | 18,79 | +1,73% | 18,36 | 18,92 | 18,78 | 18,78 | 18,79 | 11.105 | 5.615.835.900 |
| 7/10/2025 | 19,13 | 18,47 | -3,85% | 18,39 | 19,15 | 18,64 | 18,36 | 18,47 | 9.904 | 6.456.751.600 |
| 6/10/2025 | 19,40 | 19,21 | -0,67% | 19,16 | 19,46 | 19,25 | 19,18 | 19,24 | 7.420 | 4.042.201.100 |
| 3/10/2025 | 19,18 | 19,34 | +1,31% | 19,02 | 19,49 | 19,34 | 19,29 | 19,37 | 7.708 | 5.915.923.200 |
| 2/10/2025 | 19,30 | 19,09 | -0,68% | 18,90 | 19,30 | 19,02 | 19,03 | 19,11 | 10.640 | 6.363.614.800 |
| 1/10/2025 | 19,06 | 19,22 | +1,69% | 19,00 | 19,57 | 19,19 | 19,20 | 19,23 | 11.782 | 8.836.172.300 |
| 30/9/2025 | 18,76 | 18,90 | +0,64% | 18,67 | 19,23 | 18,86 | 18,90 | 18,91 | 6.597 | 5.543.248.700 |
| 29/9/2025 | 18,64 | 18,78 | +1,46% | 18,49 | 18,92 | 18,77 | 18,78 | 18,80 | 4.790 | 3.299.674.400 |
| 26/9/2025 | 18,26 | 18,51 | +1,26% | 18,26 | 18,62 | 18,48 | 18,51 | 18,54 | 5.053 | 2.272.125.800 |
| 25/9/2025 | 18,39 | 18,28 | -0,71% | 18,16 | 18,48 | 18,29 | 18,27 | 18,37 | 7.062 | 3.949.754.800 |
| 24/9/2025 | 18,41 | 18,41 | -0,22% | 18,38 | 18,58 | 18,47 | 18,40 | 18,49 | 4.911 | 4.641.401.700 |
| 23/9/2025 | 18,20 | 18,45 | +1,37% | 18,20 | 18,62 | 18,46 | 18,43 | 18,47 | 5.634 | 5.597.059.000 |
| 22/9/2025 | 18,28 | 18,20 | 0,00% | 17,87 | 18,29 | 18,15 | 18,19 | 18,21 | 5.055 | 2.489.613.100 |
| 19/9/2025 | 18,13 | 18,20 | -0,60% | 18,13 | 18,48 | 18,26 | 18,19 | 18,34 | 5.220 | 4.366.385.400 |
| 18/9/2025 | 18,21 | 18,31 | +0,33% | 18,07 | 18,41 | 18,26 | 18,30 | 18,38 | 4.678 | 2.365.229.300 |
| 17/9/2025 | 18,20 | 18,25 | +0,83% | 17,96 | 18,55 | 18,31 | 18,25 | 18,34 | 2.803 | 1.876.243.300 |
| 16/9/2025 | 18,07 | 18,10 | +0,50% | 18,01 | 18,28 | 18,12 | 18,08 | 18,18 | 4.495 | 2.988.111.500 |
| 15/9/2025 | 17,84 | 18,01 | +0,50% | 17,84 | 18,22 | 18,07 | 18,00 | 18,10 | 3.998 | 1.746.982.800 |
| 12/9/2025 | 17,65 | 17,92 | +0,73% | 17,65 | 17,93 | 17,84 | 17,81 | 17,92 | 4.162 | 1.893.417.600 |
| 11/9/2025 | 17,56 | 17,79 | +0,51% | 17,56 | 18,04 | 17,79 | 17,74 | 17,79 | 2.528 | 1.349.529.900 |
| 10/9/2025 | 17,42 | 17,70 | +0,80% | 17,42 | 17,85 | 17,71 | 17,69 | 17,75 | 3.929 | 2.011.646.600 |
| 9/9/2025 | 17,55 | 17,56 | -0,62% | 17,38 | 17,77 | 17,50 | 17,42 | 17,57 | 4.674 | 2.821.198.300 |
| 8/9/2025 | 17,85 | 17,67 | -1,67% | 17,67 | 18,06 | 17,86 | 17,67 | 17,85 | 7.684 | 5.756.917.500 |
| 5/9/2025 | 17,55 | 17,97 | +3,16% | 17,53 | 18,18 | 18,00 | 17,97 | 18,08 | 11.535 | 7.008.547.700 |
| 4/9/2025 | 17,23 | 17,42 | +1,10% | 17,23 | 17,50 | 17,40 | 17,42 | 17,51 | 4.231 | 2.308.304.200 |
| 3/9/2025 | 17,16 | 17,23 | +0,53% | 16,97 | 17,27 | 17,18 | 17,19 | 17,25 | 5.393 | 2.098.521.200 |
| 2/9/2025 | 17,15 | 17,14 | -0,35% | 16,88 | 17,15 | 17,03 | 17,01 | 17,15 | 3.551 | 1.829.269.800 |
| 1/9/2025 | 17,29 | 17,20 | -0,46% | 17,10 | 17,37 | 17,17 | 17,14 | 17,21 | 3.962 | 1.471.947.200 |
| 29/8/2025 | 17,47 | 17,28 | -0,69% | 17,17 | 17,55 | 17,35 | 17,28 | 17,40 | 6.329 | 3.793.623.400 |
| 28/8/2025 | 17,24 | 17,40 | +1,93% | 17,21 | 17,57 | 17,43 | 17,40 | 17,44 | 5.576 | 3.466.696.800 |
| 27/8/2025 | 16,69 | 17,07 | +2,58% | 16,55 | 17,26 | 16,97 | 17,06 | 17,15 | 6.959 | 4.297.517.500 |
| 26/8/2025 | 16,77 | 16,64 | -0,78% | 16,49 | 16,97 | 16,60 | 16,63 | 16,68 | 4.795 | 2.681.970.400 |
| 25/8/2025 | 16,90 | 16,77 | -0,47% | 16,72 | 17,02 | 16,82 | 16,75 | 16,82 | 6.078 | 2.982.445.200 |
| 22/8/2025 | 16,55 | 16,85 | +1,87% | 16,50 | 16,94 | 16,82 | 16,85 | 16,90 | 7.703 | 6.088.478.900 |
| 21/8/2025 | 16,27 | 16,54 | +1,10% | 16,03 | 16,63 | 16,48 | 16,51 | 16,55 | 5.435 | 2.927.375.600 |
| 20/8/2025 | 16,46 | 16,36 | -1,09% | 16,34 | 16,91 | 16,50 | 16,35 | 16,41 | 8.981 | 5.123.299.400 |
| 19/8/2025 | 16,75 | 16,54 | -2,07% | 16,35 | 16,76 | 16,48 | 16,50 | 16,58 | 9.591 | 4.541.312.800 |
| 18/8/2025 | 16,29 | 16,89 | +3,68% | 16,29 | 17,08 | 16,91 | 16,88 | 16,93 | 15.439 | 7.917.355.900 |
| 15/8/2025 | 16,14 | 16,29 | +0,93% | 16,14 | 16,53 | 16,30 | 16,27 | 16,44 | 6.763 | 2.657.021.300 |
| 14/8/2025 | 16,17 | 16,14 | -0,12% | 16,01 | 16,48 | 16,17 | 16,11 | 16,16 | 7.672 | 2.557.564.400 |
| 13/8/2025 | 15,80 | 16,16 | +8,89% | 15,50 | 16,40 | 16,07 | 16,16 | 16,31 | 21.201 | 15.695.361.600 |
| 12/8/2025 | 14,33 | 14,84 | +3,41% | 14,33 | 15,06 | 14,90 | 14,83 | 14,93 | 9.103 | 3.309.547.000 |
| 11/8/2025 | 14,42 | 14,35 | -0,49% | 14,20 | 14,42 | 14,28 | 14,27 | 14,36 | 3.532 | 1.693.237.000 |
| 8/8/2025 | 14,71 | 14,42 | -1,57% | 14,34 | 14,85 | 14,53 | 14,33 | 14,43 | 7.932 | 2.724.533.800 |
| 7/8/2025 | 14,63 | 14,65 | +0,14% | 14,44 | 14,79 | 14,59 | 14,62 | 14,67 | 6.728 | 2.862.689.300 |
| 6/8/2025 | 14,31 | 14,63 | +3,10% | 14,16 | 14,75 | 14,60 | 14,63 | 14,69 | 6.593 | 2.391.615.000 |
| 5/8/2025 | 14,30 | 14,19 | -0,42% | 14,09 | 14,45 | 14,19 | 14,17 | 14,23 | 6.899 | 2.244.731.000 |
| 4/8/2025 | 14,47 | 14,25 | -0,56% | 14,01 | 14,48 | 14,16 | 14,20 | 14,26 | 11.689 | 3.721.067.400 |
| 1/8/2025 | 14,30 | 14,33 | +1,20% | 14,17 | 14,65 | 14,37 | 14,28 | 14,33 | 8.188 | 3.053.719.900 |
| 31/7/2025 | 14,31 | 14,16 | -1,67% | 14,06 | 14,31 | 14,16 | 14,12 | 14,18 | 6.260 | 2.999.333.400 |
| 30/7/2025 | 14,23 | 14,40 | +0,77% | 14,16 | 14,71 | 14,37 | 14,40 | 14,42 | 4.519 | 2.158.466.400 |
| 29/7/2025 | 14,22 | 14,29 | +0,70% | 14,12 | 14,31 | 14,25 | 14,20 | 14,30 | 5.309 | 1.952.442.800 |
| 28/7/2025 | 14,57 | 14,19 | -2,27% | 14,15 | 14,58 | 14,26 | 14,19 | 14,28 | 10.895 | 4.473.468.100 |
| 25/7/2025 | 14,45 | 14,52 | +1,11% | 14,33 | 14,62 | 14,47 | 14,49 | 14,58 | 4.132 | 2.156.166.600 |
| 24/7/2025 | 14,31 | 14,36 | -2,97% | 14,11 | 14,64 | 14,38 | 14,35 | 14,36 | 11.041 | 5.983.142.300 |
| 23/7/2025 | 14,59 | 14,80 | +1,44% | 14,51 | 14,89 | 14,77 | 14,70 | 14,81 | 5.928 | 2.910.545.900 |
| 22/7/2025 | 14,98 | 14,59 | -2,54% | 14,57 | 15,05 | 14,77 | 14,59 | 14,68 | 7.515 | 6.564.700.900 |
| 21/7/2025 | 15,24 | 14,97 | -1,06% | 14,89 | 15,32 | 15,01 | 14,97 | 15,06 | 6.086 | 3.582.407.000 |
| 18/7/2025 | 15,59 | 15,13 | -2,95% | 14,96 | 15,59 | 15,12 | 15,11 | 15,21 | 9.574 | 6.126.045.500 |
| 17/7/2025 | 15,40 | 15,59 | +2,16% | 15,15 | 15,66 | 15,48 | 15,55 | 15,62 | 6.737 | 2.883.275.000 |
| 16/7/2025 | 15,39 | 15,26 | -0,91% | 15,14 | 15,40 | 15,24 | 15,26 | 15,32 | 4.639 | 1.849.934.700 |
| 15/7/2025 | 15,46 | 15,40 | -0,58% | 15,16 | 15,78 | 15,36 | 15,35 | 15,43 | 12.700 | 7.424.427.300 |
| 14/7/2025 | 15,61 | 15,49 | -1,40% | 15,46 | 15,86 | 15,58 | 15,48 | 15,50 | 9.190 | 4.368.587.600 |
| 11/7/2025 | 16,00 | 15,71 | -2,24% | 15,57 | 16,10 | 15,72 | 15,64 | 15,71 | 5.394 | 4.958.519.900 |
| 10/7/2025 | 16,04 | 16,07 | -0,68% | 15,59 | 16,16 | 15,90 | 16,07 | 16,09 | 8.147 | 3.283.335.500 |
| 9/7/2025 | 16,33 | 16,18 | -1,10% | 16,16 | 16,49 | 16,31 | 16,17 | 16,29 | 9.659 | 6.130.398.000 |
| 8/7/2025 | 16,30 | 16,36 | -0,06% | 16,30 | 16,63 | 16,47 | 16,35 | 16,47 | 11.273 | 6.668.978.400 |
| 7/7/2025 | 16,40 | 16,37 | -0,24% | 16,34 | 16,67 | 16,44 | 16,37 | 16,46 | 13.374 | 5.691.520.900 |
| 4/7/2025 | 16,11 | 16,41 | +1,30% | 16,02 | 16,58 | 16,36 | 16,41 | 16,46 | 5.624 | 2.641.103.400 |
| 3/7/2025 | 15,93 | 16,20 | +2,34% | 15,91 | 16,46 | 16,23 | 16,17 | 16,25 | 10.243 | 4.080.089.300 |
| 2/7/2025 | 15,87 | 15,83 | -0,50% | 15,78 | 16,22 | 15,88 | 15,81 | 15,92 | 11.245 | 5.041.299.400 |
| 1/7/2025 | 15,86 | 15,91 | +0,63% | 15,82 | 16,03 | 15,90 | 15,91 | 16,00 | 5.552 | 4.089.736.400 |
| 30/6/2025 | 15,17 | 15,81 | +4,22% | 15,09 | 15,92 | 15,75 | 15,80 | 15,88 | 7.571 | 4.752.198.400 |
| 27/6/2025 | 15,47 | 15,17 | -1,94% | 15,15 | 15,49 | 15,29 | 15,16 | 15,17 | 4.356 | 2.444.413.100 |
| 26/6/2025 | 15,19 | 15,47 | +1,98% | 15,16 | 15,55 | 15,43 | 15,39 | 15,47 | 8.413 | 4.405.849.300 |
| 25/6/2025 | 15,26 | 15,17 | -0,91% | 15,15 | 15,45 | 15,27 | 15,16 | 15,27 | 10.255 | 6.465.849.900 |
| 24/6/2025 | 14,94 | 15,31 | +2,75% | 14,90 | 15,42 | 15,25 | 15,30 | 15,41 | 5.759 | 4.521.805.400 |
| 23/6/2025 | 14,92 | 14,90 | -1,00% | 14,71 | 15,11 | 14,93 | 14,89 | 15,03 | 4.507 | 3.166.026.900 |
| 20/6/2025 | 15,09 | 15,05 | -1,83% | 14,95 | 15,22 | 15,04 | 15,04 | 15,05 | 4.627 | 7.184.335.100 |
| 18/6/2025 | 15,39 | 15,33 | -0,33% | 15,23 | 15,53 | 15,34 | 15,30 | 15,36 | 5.617 | 2.073.519.300 |
| 17/6/2025 | 15,50 | 15,38 | -0,77% | 15,33 | 15,56 | 15,43 | 15,37 | 15,46 | 7.214 | 3.327.577.000 |
| 16/6/2025 | 15,04 | 15,50 | +4,38% | 14,96 | 15,64 | 15,33 | 15,42 | 15,50 | 14.097 | 7.472.436.900 |
| 13/6/2025 | 14,83 | 14,85 | -0,40% | 14,75 | 15,20 | 14,95 | 14,85 | 14,86 | 12.556 | 5.304.279.700 |
| 12/6/2025 | 14,81 | 14,91 | +0,27% | 14,70 | 14,99 | 14,87 | 14,89 | 14,96 | 6.532 | 2.738.572.800 |
| 11/6/2025 | 15,03 | 14,87 | -1,00% | 14,78 | 15,13 | 14,93 | 14,80 | 14,89 | 6.229 | 4.951.925.500 |
| 10/6/2025 | 15,17 | 15,02 | -0,20% | 15,02 | 15,25 | 15,10 | 15,01 | 15,12 | 5.261 | 3.348.966.900 |
| 9/6/2025 | 14,95 | 15,05 | -0,20% | 14,57 | 15,09 | 14,91 | 14,95 | 15,06 | 7.373 | 3.835.203.600 |
| 6/6/2025 | 15,22 | 15,08 | -1,05% | 15,05 | 15,56 | 15,20 | 15,08 | 15,16 | 7.172 | 3.070.230.000 |
| 5/6/2025 | 15,19 | 15,24 | -0,13% | 15,03 | 15,47 | 15,29 | 15,24 | 15,35 | 11.099 | 3.856.473.700 |
| 4/6/2025 | 15,60 | 15,26 | -1,55% | 15,17 | 15,68 | 15,32 | 15,18 | 15,26 | 7.272 | 3.295.088.700 |
| 3/6/2025 | 15,00 | 15,50 | +3,89% | 14,82 | 15,50 | 15,35 | 15,36 | 15,50 | 5.218 | 2.934.630.800 |
| 2/6/2025 | 14,99 | 14,92 | -0,53% | 14,72 | 15,20 | 14,93 | 14,90 | 14,99 | 7.569 | 3.621.636.300 |
| 30/5/2025 | 15,18 | 15,00 | -1,51% | 14,76 | 15,21 | 14,94 | 14,95 | 15,05 | 7.704 | 4.913.167.000 |
| 29/5/2025 | 15,46 | 15,23 | -0,78% | 14,98 | 15,46 | 15,21 | 15,20 | 15,25 | 6.435 | 3.081.690.800 |
| 28/5/2025 | 15,16 | 15,35 | +1,05% | 15,06 | 15,40 | 15,24 | 15,32 | 15,35 | 5.511 | 5.949.953.500 |
| 27/5/2025 | 15,07 | 15,19 | +1,47% | 14,98 | 15,25 | 15,10 | 15,08 | 15,20 | 11.346 | 7.920.479.000 |
| 26/5/2025 | 14,75 | 14,97 | +0,94% | 14,73 | 15,12 | 14,91 | 14,85 | 14,98 | 4.304 | 2.049.952.400 |
| 23/5/2025 | 14,84 | 14,83 | -0,34% | 14,42 | 14,93 | 14,78 | 14,81 | 14,83 | 7.824 | 4.237.239.900 |
| 22/5/2025 | 14,82 | 14,88 | +0,54% | 14,63 | 15,07 | 14,84 | 14,78 | 14,88 | 13.159 | 7.825.316.600 |
| 21/5/2025 | 15,12 | 14,80 | -5,73% | 14,67 | 15,20 | 15,09 | 14,80 | 14,88 | 14.848 | 94.363.732.900 |
| 20/5/2025 | 15,56 | 15,70 | +0,51% | 15,37 | 15,80 | 15,60 | 15,66 | 15,70 | 3.038 | 1.149.860.300 |
| 19/5/2025 | 15,58 | 15,62 | +0,26% | 15,42 | 15,80 | 15,65 | 15,57 | 15,66 | 4.603 | 2.972.013.200 |
| 16/5/2025 | 15,47 | 15,58 | +0,19% | 15,28 | 15,61 | 15,45 | 15,47 | 15,59 | 7.459 | 5.846.173.800 |
| 15/5/2025 | 15,43 | 15,55 | +0,78% | 15,41 | 15,68 | 15,55 | 15,45 | 15,56 | 7.616 | 2.519.798.400 |
| 14/5/2025 | 15,87 | 15,43 | -1,78% | 15,43 | 15,89 | 15,61 | 15,39 | 15,50 | 6.316 | 2.373.088.300 |
| 13/5/2025 | 15,09 | 15,71 | +4,52% | 15,09 | 15,99 | 15,73 | 15,65 | 15,73 | 11.571 | 3.586.483.800 |
| 12/5/2025 | 15,56 | 15,03 | -1,96% | 15,03 | 15,56 | 15,17 | 15,02 | 15,17 | 6.409 | 2.070.386.400 |
| 9/5/2025 | 15,12 | 15,33 | +1,19% | 14,50 | 15,41 | 15,01 | 15,29 | 15,33 | 12.993 | 5.560.747.600 |
| 8/5/2025 | 15,12 | 15,15 | +2,71% | 15,07 | 15,62 | 15,34 | 15,15 | 15,24 | 5.418 | 2.603.110.200 |
| 7/5/2025 | 14,84 | 14,75 | -0,54% | 14,60 | 14,89 | 14,71 | 14,69 | 14,79 | 6.982 | 1.944.193.000 |
| 6/5/2025 | 14,93 | 14,83 | -0,47% | 14,79 | 15,13 | 14,89 | 14,82 | 14,90 | 5.142 | 1.725.071.600 |
| 5/5/2025 | 15,21 | 14,90 | -1,97% | 14,89 | 15,32 | 14,97 | 14,88 | 14,90 | 4.332 | 2.008.712.500 |
| 2/5/2025 | 15,16 | 15,20 | -0,20% | 15,06 | 15,24 | 15,15 | 15,20 | 15,27 | 3.433 | 1.864.576.300 |
| 29/4/2025 | 15,09 | 15,23 | +0,99% | 15,05 | 15,28 | 15,21 | 15,20 | 15,25 | 4.029 | 3.374.112.300 |
| 28/4/2025 | 14,93 | 15,08 | +0,53% | 14,93 | 15,19 | 15,07 | 15,02 | 15,08 | 5.494 | 3.249.810.000 |
| 25/4/2025 | 14,88 | 15,00 | +1,15% | 14,74 | 15,13 | 15,01 | 14,99 | 15,09 | 6.302 | 2.713.860.400 |
| 24/4/2025 | 14,32 | 14,83 | +3,20% | 14,14 | 15,07 | 14,76 | 14,82 | 15,00 | 8.281 | 4.495.155.700 |
| 23/4/2025 | 14,12 | 14,37 | +3,08% | 14,08 | 14,57 | 14,40 | 14,37 | 14,41 | 8.233 | 4.221.179.000 |
| 22/4/2025 | 14,23 | 13,94 | -1,97% | 13,92 | 14,30 | 14,01 | 13,93 | 14,07 | 6.717 | 2.286.302.700 |
| 17/4/2025 | 13,81 | 14,22 | +2,97% | 13,81 | 14,29 | 14,14 | 14,21 | 14,30 | 4.397 | 1.906.804.100 |
| 16/4/2025 | 13,65 | 13,81 | +1,84% | 13,52 | 13,95 | 13,82 | 13,81 | 13,90 | 5.969 | 2.511.097.900 |
| 15/4/2025 | 13,65 | 13,56 | +0,74% | 13,52 | 13,79 | 13,64 | 13,55 | 13,72 | 5.625 | 2.451.194.300 |
| 14/4/2025 | 13,32 | 13,46 | +2,05% | 13,24 | 13,55 | 13,41 | 13,45 | 13,53 | 6.556 | 2.380.832.000 |
| 11/4/2025 | 12,75 | 13,19 | +1,23% | 12,53 | 13,26 | 13,00 | 13,17 | 13,26 | 9.659 | 3.412.941.700 |
| 10/4/2025 | 12,84 | 13,03 | +0,31% | 12,74 | 13,25 | 13,01 | 13,03 | 13,05 | 10.679 | 3.110.573.900 |
| 9/4/2025 | 12,64 | 12,99 | +1,88% | 12,43 | 13,10 | 12,72 | 12,93 | 12,99 | 7.160 | 3.895.532.000 |
| 8/4/2025 | 13,16 | 12,75 | -2,00% | 12,71 | 13,27 | 12,90 | 12,73 | 12,85 | 7.360 | 2.313.409.700 |
| 7/4/2025 | 13,01 | 13,01 | -0,69% | 12,70 | 13,32 | 12,99 | 13,00 | 13,18 | 13.265 | 3.572.083.200 |
| 4/4/2025 | 13,65 | 13,10 | -5,21% | 13,06 | 13,65 | 13,21 | 13,09 | 13,11 | 8.529 | 4.492.543.000 |
| 3/4/2025 | 13,70 | 13,82 | +0,88% | 13,50 | 14,09 | 13,81 | 13,70 | 13,83 | 10.822 | 5.994.642.200 |
| 2/4/2025 | 13,39 | 13,70 | +2,32% | 13,35 | 13,70 | 13,52 | 13,60 | 13,71 | 8.924 | 4.640.623.300 |
| 1/4/2025 | 13,00 | 13,39 | +2,61% | 13,00 | 13,46 | 13,18 | 13,31 | 13,39 | 8.784 | 5.334.222.200 |
| 31/3/2025 | 13,75 | 13,05 | -5,50% | 13,04 | 13,75 | 13,21 | 13,05 | 13,07 | 6.800 | 3.973.409.400 |
| 28/3/2025 | 13,92 | 13,81 | -0,79% | 13,74 | 14,12 | 13,89 | 13,73 | 13,81 | 4.844 | 4.577.426.600 |
| 27/3/2025 | 13,65 | 13,92 | +1,98% | 13,42 | 14,07 | 13,79 | 13,85 | 13,93 | 7.285 | 5.467.154.300 |
| 26/3/2025 | 13,86 | 13,65 | -1,30% | 13,56 | 14,05 | 13,74 | 13,60 | 13,66 | 4.040 | 2.058.244.200 |
| 25/3/2025 | 13,64 | 13,83 | +1,02% | 13,63 | 14,01 | 13,80 | 13,78 | 13,84 | 7.412 | 3.270.914.700 |
| 24/3/2025 | 13,96 | 13,69 | -2,49% | 13,69 | 14,09 | 13,79 | 13,68 | 13,81 | 10.352 | 3.321.392.300 |
| 21/3/2025 | 13,84 | 14,04 | +0,50% | 13,84 | 14,19 | 14,04 | 13,99 | 14,08 | 7.374 | 3.184.209.000 |
| 20/3/2025 | 14,07 | 13,97 | -0,71% | 13,83 | 14,13 | 13,94 | 13,89 | 13,98 | 4.848 | 1.699.814.300 |
| 19/3/2025 | 14,15 | 14,07 | -0,57% | 14,07 | 14,44 | 14,20 | 14,07 | 14,17 | 8.089 | 3.478.558.200 |
| 18/3/2025 | 14,20 | 14,15 | -0,42% | 13,89 | 14,22 | 14,05 | 14,06 | 14,16 | 5.468 | 1.968.000.300 |
| 17/3/2025 | 14,42 | 14,21 | -1,25% | 14,21 | 14,57 | 14,37 | 14,20 | 14,32 | 7.176 | 2.954.244.600 |
| 14/3/2025 | 13,77 | 14,39 | +4,50% | 13,76 | 14,50 | 14,25 | 14,39 | 14,48 | 9.888 | 3.793.592.500 |
| 13/3/2025 | 13,19 | 13,77 | +4,40% | 13,03 | 13,80 | 13,56 | 13,76 | 13,79 | 9.539 | 3.544.945.700 |