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.
GGPS3F - GPS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 17,95 | 17,74 | -1,22% | 17,74 | 18,11 | 17,88 | 17,74 | 17,98 | 97 | 3.727.592 |
| 5/9/2025 | 17,45 | 17,96 | +2,63% | 17,45 | 18,21 | 18,00 | 17,96 | 18,22 | 121 | 3.932.949 |
| 4/9/2025 | 17,29 | 17,50 | +1,10% | 17,28 | 17,61 | 17,43 | 17,29 | 17,50 | 118 | 2.342.638 |
| 3/9/2025 | 17,30 | 17,31 | +2,00% | 17,00 | 17,31 | 17,20 | 17,05 | 17,31 | 96 | 2.240.628 |
| 2/9/2025 | 17,28 | 16,97 | -1,62% | 16,63 | 17,28 | 17,01 | 16,97 | 17,36 | 113 | 3.515.852 |
| 1/9/2025 | 17,28 | 17,25 | +0,29% | 17,06 | 17,37 | 17,18 | 16,95 | 17,25 | 149 | 3.192.005 |
| 29/8/2025 | 17,43 | 17,20 | -2,27% | 17,18 | 17,49 | 17,31 | 17,20 | 17,50 | 87 | 3.414.828 |
| 28/8/2025 | 17,22 | 17,60 | +1,27% | 17,21 | 17,60 | 17,49 | 17,41 | 17,60 | 219 | 4.409.749 |
| 27/8/2025 | 16,52 | 17,38 | +5,33% | 16,52 | 17,38 | 17,12 | 17,08 | 17,38 | 172 | 4.981.094 |
| 26/8/2025 | 16,77 | 16,50 | -2,83% | 16,42 | 16,94 | 16,60 | 16,43 | 16,50 | 180 | 3.155.953 |
| 25/8/2025 | 16,75 | 16,98 | +1,43% | 16,75 | 17,01 | 16,87 | 16,76 | 16,98 | 55 | 2.338.284 |
| 22/8/2025 | 16,59 | 16,74 | +1,45% | 16,54 | 16,93 | 16,74 | 16,74 | 16,88 | 130 | 4.404.276 |
| 21/8/2025 | 16,16 | 16,50 | +0,98% | 16,15 | 16,61 | 16,45 | 16,50 | 16,60 | 183 | 3.965.852 |
| 20/8/2025 | 16,79 | 16,34 | -2,04% | 16,34 | 16,94 | 16,49 | 16,34 | 16,50 | 85 | 3.160.075 |
| 19/8/2025 | 16,89 | 16,68 | -0,77% | 16,34 | 16,89 | 16,53 | 16,39 | 16,68 | 85 | 4.142.664 |
| 18/8/2025 | 16,37 | 16,81 | +3,77% | 16,30 | 17,09 | 16,90 | 16,81 | 16,93 | 224 | 6.053.134 |
| 15/8/2025 | 16,30 | 16,20 | -0,49% | 16,14 | 16,45 | 16,28 | 16,20 | 16,33 | 128 | 2.892.575 |
| 14/8/2025 | 16,16 | 16,28 | +1,31% | 15,95 | 16,50 | 16,19 | 16,09 | 16,28 | 217 | 3.802.323 |
| 13/8/2025 | 14,84 | 16,07 | +6,56% | 14,84 | 16,38 | 15,80 | 16,07 | 16,18 | 415 | 10.888.883 |
| 12/8/2025 | 14,35 | 15,08 | +6,05% | 14,35 | 15,08 | 14,85 | 14,93 | 15,08 | 91 | 3.346.367 |
| 11/8/2025 | 14,33 | 14,22 | -1,73% | 14,21 | 14,45 | 14,29 | 14,22 | 14,38 | 157 | 4.263.659 |
| 8/8/2025 | 14,51 | 14,47 | -0,96% | 14,31 | 14,68 | 14,48 | 14,33 | 14,47 | 93 | 2.611.041 |
| 7/8/2025 | 14,51 | 14,61 | +0,14% | 14,46 | 14,77 | 14,62 | 14,61 | 14,70 | 66 | 2.600.416 |
| 6/8/2025 | 14,18 | 14,59 | +3,26% | 14,11 | 14,73 | 14,57 | 14,59 | 14,73 | 63 | 2.300.906 |
| 5/8/2025 | 14,34 | 14,13 | +0,21% | 14,10 | 14,43 | 14,18 | 14,13 | 14,20 | 62 | 1.842.647 |
| 4/8/2025 | 14,31 | 14,10 | -4,41% | 14,01 | 14,73 | 14,21 | 14,09 | 14,30 | 101 | 1.984.487 |
| 1/8/2025 | 14,16 | 14,75 | +4,02% | 14,13 | 14,75 | 14,46 | 14,14 | 14,75 | 90 | 3.087.506 |
| 31/7/2025 | 14,17 | 14,18 | -1,60% | 14,01 | 14,27 | 14,15 | 14,01 | 14,18 | 77 | 2.580.821 |
| 30/7/2025 | 14,29 | 14,41 | +0,42% | 14,18 | 14,58 | 14,39 | 14,41 | 14,53 | 64 | 1.952.259 |
| 29/7/2025 | 14,64 | 14,35 | +1,70% | 14,10 | 14,64 | 14,26 | 14,19 | 14,35 | 89 | 2.143.620 |
| 28/7/2025 | 14,52 | 14,11 | -3,22% | 14,11 | 14,52 | 14,22 | 14,11 | 14,26 | 107 | 3.431.669 |
| 25/7/2025 | 14,36 | 14,58 | +1,82% | 14,30 | 14,63 | 14,46 | 14,38 | 14,58 | 72 | 2.694.673 |
| 24/7/2025 | 14,96 | 14,32 | -3,50% | 14,23 | 14,96 | 14,37 | 14,32 | 14,56 | 133 | 3.557.499 |
| 23/7/2025 | 14,77 | 14,84 | +0,41% | 14,53 | 14,91 | 14,76 | 14,62 | 14,84 | 107 | 2.364.423 |
| 22/7/2025 | 14,97 | 14,78 | -0,81% | 14,54 | 15,07 | 14,75 | 14,54 | 14,78 | 251 | 3.281.591 |
| 21/7/2025 | 15,13 | 14,90 | -1,00% | 14,90 | 15,32 | 15,01 | 14,90 | 15,09 | 79 | 2.945.034 |
| 18/7/2025 | 15,24 | 15,05 | -3,09% | 14,97 | 15,41 | 15,11 | 15,05 | 15,26 | 141 | 4.839.746 |
| 17/7/2025 | 15,15 | 15,53 | +1,11% | 15,15 | 15,69 | 15,46 | 15,47 | 15,53 | 119 | 3.652.461 |
| 16/7/2025 | 15,40 | 15,36 | +0,39% | 15,16 | 15,40 | 15,31 | 15,25 | 15,36 | 148 | 2.881.755 |
| 15/7/2025 | 15,36 | 15,30 | -2,30% | 15,23 | 15,82 | 15,41 | 15,30 | 15,51 | 177 | 3.057.428 |
| 14/7/2025 | 15,59 | 15,66 | +0,77% | 15,45 | 15,84 | 15,62 | 15,50 | 15,66 | 181 | 2.568.632 |
| 11/7/2025 | 15,97 | 15,54 | -2,51% | 15,54 | 15,97 | 15,66 | 15,54 | 15,80 | 137 | 3.032.142 |
| 10/7/2025 | 16,03 | 15,94 | -2,09% | 15,62 | 16,17 | 15,89 | 15,94 | 16,00 | 128 | 5.087.048 |
| 9/7/2025 | 16,48 | 16,28 | -0,49% | 16,11 | 16,49 | 16,31 | 16,09 | 16,28 | 118 | 4.522.820 |
| 8/7/2025 | 16,37 | 16,36 | +0,62% | 16,35 | 16,66 | 16,45 | 16,36 | 16,48 | 125 | 4.167.161 |
| 7/7/2025 | 16,41 | 16,26 | +0,12% | 16,26 | 16,68 | 16,40 | 16,26 | 16,38 | 271 | 4.434.576 |
| 4/7/2025 | 16,28 | 16,24 | +1,00% | 16,13 | 16,59 | 16,36 | 16,24 | 16,59 | 87 | 2.895.189 |
| 3/7/2025 | 15,93 | 16,08 | +1,64% | 15,93 | 16,44 | 16,20 | 16,08 | 16,29 | 132 | 4.643.768 |
| 2/7/2025 | 15,86 | 15,82 | +0,19% | 15,79 | 16,24 | 15,92 | 15,82 | 15,89 | 242 | 4.321.133 |
| 1/7/2025 | 15,82 | 15,79 | -1,07% | 15,79 | 16,02 | 15,86 | 15,79 | 16,02 | 163 | 4.773.561 |
| 30/6/2025 | 15,23 | 15,96 | +5,21% | 15,06 | 15,96 | 15,74 | 15,77 | 15,96 | 161 | 5.515.440 |
| 27/6/2025 | 15,47 | 15,17 | -2,07% | 15,11 | 15,51 | 15,32 | 15,17 | 15,36 | 68 | 3.272.404 |
| 26/6/2025 | 15,20 | 15,49 | +3,20% | 15,20 | 15,54 | 15,43 | 15,42 | 15,49 | 150 | 4.539.526 |
| 25/6/2025 | 15,31 | 15,01 | -2,72% | 15,01 | 15,45 | 15,20 | 15,01 | 15,35 | 122 | 4.248.791 |
| 24/6/2025 | 14,91 | 15,43 | +2,46% | 14,91 | 15,43 | 15,26 | 15,23 | 15,43 | 98 | 4.251.447 |
| 23/6/2025 | 15,57 | 15,06 | -2,40% | 14,75 | 15,57 | 14,99 | 14,83 | 15,06 | 203 | 3.219.649 |
| 20/6/2025 | 15,34 | 15,43 | -0,13% | 14,96 | 15,43 | 15,22 | 15,02 | 15,43 | 118 | 4.602.721 |
| 18/6/2025 | 15,38 | 15,45 | -0,64% | 15,22 | 15,53 | 15,38 | 15,21 | 15,45 | 132 | 3.940.281 |
| 17/6/2025 | 15,50 | 15,55 | +0,97% | 15,37 | 15,55 | 15,49 | 15,48 | 15,55 | 128 | 4.289.249 |
| 16/6/2025 | 14,81 | 15,40 | +3,91% | 14,81 | 15,67 | 15,40 | 15,40 | 15,46 | 129 | 4.101.458 |
| 13/6/2025 | 15,02 | 14,82 | -1,46% | 14,78 | 15,20 | 14,93 | 14,82 | 15,00 | 145 | 3.710.820 |
| 12/6/2025 | 14,87 | 15,04 | +1,97% | 14,61 | 15,04 | 14,91 | 14,78 | 15,04 | 101 | 3.970.045 |
| 11/6/2025 | 15,23 | 14,75 | -1,99% | 14,75 | 15,23 | 14,86 | 14,75 | 14,93 | 107 | 4.110.779 |
| 10/6/2025 | 15,00 | 15,05 | +1,35% | 14,99 | 15,24 | 15,12 | 15,05 | 15,23 | 88 | 2.421.009 |
| 9/6/2025 | 15,01 | 14,85 | -2,94% | 14,57 | 15,12 | 14,83 | 14,85 | 15,09 | 141 | 5.581.766 |
| 6/6/2025 | 15,51 | 15,30 | -0,33% | 15,04 | 15,64 | 15,24 | 15,06 | 15,30 | 256 | 3.214.397 |
| 5/6/2025 | 15,26 | 15,35 | +1,59% | 14,79 | 15,49 | 15,28 | 15,18 | 15,35 | 106 | 2.415.807 |
| 4/6/2025 | 15,50 | 15,11 | -1,37% | 15,11 | 15,69 | 15,30 | 15,11 | 15,37 | 150 | 3.868.666 |
| 3/6/2025 | 15,04 | 15,32 | +1,79% | 14,83 | 15,48 | 15,26 | 15,32 | 15,46 | 162 | 2.644.305 |
| 2/6/2025 | 15,07 | 15,05 | +0,60% | 14,75 | 15,07 | 14,93 | 14,89 | 15,05 | 67 | 2.232.262 |
| 30/5/2025 | 15,33 | 14,96 | -0,93% | 14,76 | 15,33 | 14,93 | 14,96 | 15,06 | 123 | 4.653.380 |
| 29/5/2025 | 15,34 | 15,10 | -0,98% | 15,00 | 15,51 | 15,20 | 15,10 | 15,33 | 120 | 2.772.475 |
| 28/5/2025 | 15,14 | 15,25 | +1,94% | 15,08 | 15,44 | 15,23 | 15,25 | 15,34 | 149 | 4.362.184 |
| 27/5/2025 | 15,28 | 14,96 | -2,09% | 14,96 | 15,28 | 15,10 | 14,96 | 15,15 | 98 | 2.805.338 |
| 26/5/2025 | 14,84 | 15,28 | +3,87% | 14,76 | 15,28 | 14,95 | 14,92 | 15,28 | 71 | 2.226.091 |
| 23/5/2025 | 14,51 | 14,71 | -1,54% | 14,49 | 14,93 | 14,71 | 14,71 | 14,80 | 127 | 4.329.046 |
| 22/5/2025 | 14,80 | 14,94 | -0,66% | 14,67 | 15,06 | 14,84 | 14,76 | 14,94 | 154 | 4.269.057 |
| 21/5/2025 | 15,50 | 15,04 | -4,02% | 14,54 | 15,50 | 14,91 | 14,68 | 15,04 | 250 | 6.511.863 |
| 20/5/2025 | 15,78 | 15,67 | +1,29% | 15,35 | 15,88 | 15,59 | 15,67 | 15,88 | 171 | 2.740.810 |
| 19/5/2025 | 15,40 | 15,47 | -1,28% | 15,40 | 15,80 | 15,58 | 15,47 | 15,69 | 113 | 4.094.384 |
| 16/5/2025 | 15,61 | 15,67 | +0,38% | 15,29 | 15,67 | 15,53 | 15,42 | 15,67 | 158 | 4.517.747 |
| 15/5/2025 | 15,82 | 15,61 | +0,06% | 15,46 | 15,82 | 15,58 | 15,48 | 15,61 | 117 | 2.629.678 |
| 14/5/2025 | 15,70 | 15,60 | -1,70% | 15,39 | 15,87 | 15,60 | 15,39 | 15,60 | 88 | 2.811.844 |
| 13/5/2025 | 15,04 | 15,87 | +5,80% | 15,04 | 15,98 | 15,74 | 15,60 | 15,87 | 168 | 5.297.589 |
| 12/5/2025 | 15,42 | 15,00 | -1,45% | 15,00 | 15,45 | 15,16 | 15,00 | 15,20 | 120 | 2.698.365 |
| 9/5/2025 | 15,13 | 15,22 | -0,33% | 14,60 | 15,45 | 15,13 | 15,22 | 15,45 | 111 | 3.613.759 |
| 8/5/2025 | 14,97 | 15,27 | +2,90% | 14,97 | 15,59 | 15,29 | 15,08 | 15,37 | 92 | 3.416.175 |
| 7/5/2025 | 14,80 | 14,84 | -0,13% | 14,62 | 14,84 | 14,75 | 14,66 | 14,84 | 64 | 2.171.565 |
| 6/5/2025 | 14,91 | 14,86 | -1,52% | 14,72 | 15,17 | 14,90 | 14,71 | 14,86 | 137 | 2.436.423 |
| 5/5/2025 | 15,20 | 15,09 | +1,14% | 14,85 | 15,31 | 15,04 | 14,85 | 15,09 | 146 | 2.507.321 |
| 2/5/2025 | 14,93 | 14,92 | -1,26% | 14,92 | 15,26 | 15,08 | 14,92 | 15,16 | 92 | 3.272.713 |
| 29/4/2025 | 14,46 | 15,11 | +1,61% | 14,46 | 15,28 | 15,15 | 15,11 | 15,29 | 179 | 2.672.629 |
| 28/4/2025 | 15,13 | 14,87 | -0,80% | 14,87 | 15,20 | 15,00 | 14,87 | 15,03 | 65 | 2.339.154 |
| 25/4/2025 | 15,02 | 14,99 | +1,08% | 14,75 | 15,14 | 15,01 | 14,99 | 15,15 | 105 | 3.140.378 |
| 24/4/2025 | 14,37 | 14,83 | +2,70% | 14,23 | 15,04 | 14,70 | 14,83 | 14,90 | 132 | 4.153.427 |
| 23/4/2025 | 14,65 | 14,44 | +3,07% | 14,07 | 14,65 | 14,35 | 14,24 | 14,44 | 83 | 2.639.011 |
| 22/4/2025 | 14,22 | 14,01 | -2,16% | 13,76 | 14,37 | 14,02 | 13,74 | 14,01 | 111 | 3.738.703 |
| 17/4/2025 | 13,34 | 14,32 | +2,80% | 13,34 | 14,36 | 14,08 | 14,12 | 14,32 | 146 | 3.431.821 |
| 16/4/2025 | 13,27 | 13,93 | +3,26% | 13,27 | 13,93 | 13,81 | 13,71 | 13,93 | 103 | 3.042.347 |
| 15/4/2025 | 13,02 | 13,49 | -0,44% | 13,02 | 13,81 | 13,65 | 13,49 | 13,75 | 95 | 3.353.839 |
| 14/4/2025 | 13,19 | 13,55 | +3,12% | 13,19 | 13,62 | 13,39 | 13,37 | 13,55 | 112 | 3.149.852 |
| 11/4/2025 | 13,05 | 13,14 | +1,08% | 12,56 | 13,23 | 12,93 | 13,13 | 13,21 | 103 | 2.507.566 |
| 10/4/2025 | 12,55 | 13,00 | +1,25% | 12,55 | 13,21 | 13,03 | 13,00 | 13,21 | 231 | 2.862.834 |
| 9/4/2025 | 12,79 | 12,84 | +1,34% | 12,50 | 13,05 | 12,80 | 12,84 | 13,17 | 123 | 3.627.804 |
| 8/4/2025 | 12,93 | 12,67 | -2,54% | 12,67 | 13,22 | 12,93 | 12,67 | 12,92 | 266 | 2.189.533 |
| 7/4/2025 | 13,10 | 13,00 | -1,96% | 12,71 | 13,29 | 12,95 | 13,00 | 13,20 | 156 | 3.907.099 |
| 4/4/2025 | 13,91 | 13,26 | -4,12% | 13,10 | 13,91 | 13,26 | 13,18 | 13,26 | 109 | 2.438.067 |
| 3/4/2025 | 13,93 | 13,83 | +2,83% | 13,55 | 14,08 | 13,83 | 13,68 | 13,83 | 315 | 3.532.487 |
| 2/4/2025 | 13,54 | 13,45 | -0,30% | 13,39 | 13,67 | 13,50 | 13,45 | 13,67 | 80 | 2.286.884 |
| 1/4/2025 | 13,16 | 13,49 | +1,73% | 13,01 | 13,49 | 13,29 | 13,40 | 13,49 | 105 | 3.161.037 |
| 31/3/2025 | 13,85 | 13,26 | -3,35% | 13,03 | 13,85 | 13,28 | 13,21 | 13,26 | 135 | 2.965.502 |
| 28/3/2025 | 14,07 | 13,72 | -2,35% | 13,72 | 14,13 | 13,86 | 13,72 | 13,75 | 300 | 2.600.474 |
| 27/3/2025 | 13,56 | 14,05 | +4,00% | 13,50 | 14,05 | 13,80 | 13,80 | 14,05 | 78 | 2.901.109 |
| 26/3/2025 | 13,73 | 13,51 | -1,53% | 13,51 | 14,04 | 13,73 | 13,51 | 13,73 | 131 | 2.634.976 |
| 25/3/2025 | 13,61 | 13,72 | +0,51% | 13,61 | 13,99 | 13,80 | 13,72 | 13,87 | 104 | 2.409.309 |
| 24/3/2025 | 13,91 | 13,65 | -1,94% | 13,65 | 14,11 | 13,78 | 13,65 | 13,76 | 261 | 2.868.901 |
| 21/3/2025 | 14,54 | 13,92 | +0,80% | 13,90 | 14,55 | 14,02 | 13,92 | 14,07 | 91 | 3.043.946 |
| 20/3/2025 | 14,12 | 13,81 | -1,43% | 13,81 | 14,12 | 13,93 | 13,81 | 13,91 | 188 | 3.359.556 |
| 19/3/2025 | 14,04 | 14,01 | +0,36% | 14,01 | 14,43 | 14,13 | 14,01 | 14,22 | 289 | 2.725.522 |
| 18/3/2025 | 13,91 | 13,96 | -1,69% | 13,91 | 14,24 | 14,01 | 13,96 | 14,17 | 189 | 2.189.278 |
| 17/3/2025 | 14,47 | 14,20 | -1,53% | 14,20 | 14,64 | 14,36 | 14,20 | 14,47 | 91 | 3.546.008 |
| 14/3/2025 | 13,95 | 14,42 | +5,87% | 13,85 | 14,45 | 14,24 | 14,42 | 14,50 | 113 | 3.483.767 |
| 13/3/2025 | 13,37 | 13,62 | +3,42% | 13,01 | 13,82 | 13,49 | 13,62 | 13,77 | 225 | 4.277.960 |
| 12/3/2025 | 13,75 | 13,17 | -3,16% | 13,17 | 13,81 | 13,38 | 13,17 | 13,43 | 137 | 3.185.184 |
| 11/3/2025 | 13,71 | 13,60 | -0,80% | 13,49 | 13,77 | 13,63 | 13,60 | 13,80 | 193 | 4.164.688 |
| 10/3/2025 | 13,83 | 13,71 | +0,15% | 13,46 | 13,83 | 13,60 | 13,60 | 13,71 | 249 | 2.747.542 |
| 7/3/2025 | 13,46 | 13,69 | +2,78% | 13,13 | 13,78 | 13,52 | 13,66 | 13,69 | 214 | 4.352.663 |
| 6/3/2025 | 13,24 | 13,32 | -1,91% | 13,24 | 13,72 | 13,46 | 13,32 | 13,52 | 152 | 3.253.318 |
| 5/3/2025 | 13,98 | 13,58 | +0,67% | 13,28 | 13,98 | 13,51 | 13,30 | 13,58 | 240 | 3.612.505 |
| 28/2/2025 | 14,51 | 13,49 | -6,58% | 13,49 | 14,51 | 13,76 | 13,49 | 13,71 | 428 | 6.114.940 |
| 27/2/2025 | 14,29 | 14,44 | +1,33% | 14,16 | 14,48 | 14,34 | 14,22 | 14,44 | 144 | 3.945.597 |
| 26/2/2025 | 14,63 | 14,25 | -2,93% | 14,23 | 14,95 | 14,46 | 14,25 | 14,42 | 138 | 3.297.385 |
| 25/2/2025 | 14,58 | 14,68 | -0,41% | 14,46 | 14,89 | 14,66 | 14,68 | 14,89 | 128 | 3.186.525 |
| 24/2/2025 | 15,20 | 14,74 | -2,77% | 14,60 | 15,20 | 14,78 | 14,60 | 14,74 | 186 | 1.895.074 |
| 21/2/2025 | 15,23 | 15,16 | +0,73% | 14,86 | 15,33 | 15,06 | 14,94 | 15,16 | 148 | 3.107.513 |
| 20/2/2025 | 15,11 | 15,05 | -0,20% | 15,00 | 15,24 | 15,11 | 15,05 | 15,26 | 63 | 2.085.942 |
| 19/2/2025 | 15,14 | 15,08 | -0,79% | 14,88 | 15,21 | 15,08 | 15,08 | 15,18 | 100 | 4.066.499 |
| 18/2/2025 | 15,30 | 15,20 | 0,00% | 14,99 | 15,46 | 15,17 | 14,88 | 15,20 | 115 | 3.405.310 |
| 17/2/2025 | 15,15 | 15,20 | +0,20% | 15,15 | 15,83 | 15,56 | 15,20 | 15,83 | 122 | 3.040.448 |
| 14/2/2025 | 14,64 | 15,17 | +3,55% | 14,64 | 15,35 | 15,15 | 15,17 | 15,27 | 109 | 2.766.887 |
| 13/2/2025 | 14,44 | 14,65 | +1,10% | 14,39 | 14,76 | 14,61 | 14,65 | 14,83 | 126 | 1.597.914 |
| 12/2/2025 | 14,60 | 14,49 | -0,14% | 14,38 | 14,71 | 14,53 | 14,49 | 14,71 | 82 | 2.838.855 |
| 11/2/2025 | 14,39 | 14,51 | +0,55% | 14,37 | 14,79 | 14,59 | 14,51 | 14,73 | 143 | 2.446.536 |
| 10/2/2025 | 14,48 | 14,43 | +1,05% | 14,40 | 14,73 | 14,48 | 14,43 | 14,55 | 118 | 2.402.290 |
| 7/2/2025 | 14,70 | 14,28 | -1,24% | 14,28 | 14,75 | 14,46 | 14,28 | 14,49 | 154 | 2.980.667 |
| 6/2/2025 | 14,99 | 14,46 | -2,30% | 14,46 | 14,99 | 14,61 | 14,46 | 14,69 | 174 | 2.850.871 |
| 5/2/2025 | 15,02 | 14,80 | -3,46% | 14,80 | 15,23 | 15,01 | 14,80 | 15,07 | 179 | 3.884.555 |
| 4/2/2025 | 15,11 | 15,33 | +1,86% | 14,89 | 15,33 | 15,14 | 15,09 | 15,33 | 126 | 4.028.663 |
| 3/2/2025 | 14,73 | 15,05 | +1,01% | 14,70 | 15,07 | 14,89 | 14,86 | 15,05 | 192 | 4.517.652 |
| 31/1/2025 | 15,26 | 14,90 | -0,33% | 14,89 | 15,26 | 15,00 | 14,90 | 15,06 | 117 | 3.270.941 |
| 30/1/2025 | 14,35 | 14,95 | +3,53% | 14,35 | 15,26 | 15,02 | 14,95 | 15,21 | 277 | 2.754.445 |
| 29/1/2025 | 14,23 | 14,44 | -2,43% | 14,23 | 14,79 | 14,57 | 14,44 | 14,65 | 188 | 3.554.130 |
| 28/1/2025 | 14,83 | 14,80 | +1,16% | 14,65 | 15,30 | 14,92 | 14,65 | 14,80 | 119 | 4.451.766 |
| 27/1/2025 | 14,26 | 14,63 | +1,95% | 14,26 | 14,80 | 14,60 | 14,63 | 14,75 | 84 | 3.557.327 |
| 24/1/2025 | 14,02 | 14,35 | +2,35% | 14,02 | 14,41 | 14,26 | 14,14 | 14,35 | 357 | 2.955.545 |
| 23/1/2025 | 14,38 | 14,02 | -0,64% | 14,00 | 14,44 | 14,18 | 14,02 | 14,06 | 119 | 3.544.837 |
| 22/1/2025 | 14,00 | 14,11 | -2,22% | 13,90 | 14,37 | 14,15 | 14,11 | 14,37 | 166 | 3.951.203 |
| 21/1/2025 | 14,01 | 14,43 | -2,17% | 13,51 | 14,43 | 13,88 | 14,43 | 14,55 | 97 | 3.175.599 |
| 20/1/2025 | 13,83 | 14,75 | +6,27% | 13,63 | 14,75 | 13,93 | 13,70 | 14,75 | 80 | 2.278.050 |
| 17/1/2025 | 14,11 | 13,88 | +1,02% | 13,60 | 14,11 | 13,88 | 13,74 | 13,88 | 138 | 2.689.126 |
| 16/1/2025 | 14,54 | 13,74 | -2,48% | 13,55 | 14,54 | 13,74 | 13,74 | 13,87 | 111 | 2.955.666 |
| 15/1/2025 | 14,06 | 14,09 | +1,66% | 13,75 | 14,31 | 14,01 | 14,09 | 14,28 | 140 | 4.559.055 |
| 14/1/2025 | 13,80 | 13,86 | +0,51% | 13,78 | 14,05 | 13,91 | 13,86 | 14,03 | 79 | 2.852.811 |
| 13/1/2025 | 14,10 | 13,79 | -2,61% | 13,79 | 14,15 | 13,91 | 13,78 | 14,00 | 89 | 3.039.349 |
| 10/1/2025 | 15,07 | 14,16 | -4,32% | 14,03 | 15,07 | 14,26 | 14,03 | 14,16 | 165 | 2.926.175 |
| 9/1/2025 | 14,49 | 14,80 | +3,42% | 14,28 | 14,80 | 14,55 | 14,30 | 14,80 | 87 | 2.032.283 |
| 8/1/2025 | 15,00 | 14,31 | -3,25% | 14,03 | 15,00 | 14,43 | 14,31 | 14,54 | 92 | 3.426.484 |
| 7/1/2025 | 14,56 | 14,79 | +4,01% | 14,38 | 14,96 | 14,79 | 14,79 | 14,90 | 325 | 4.364.298 |
| 6/1/2025 | 14,02 | 14,22 | +3,95% | 13,98 | 14,53 | 14,34 | 14,22 | 14,50 | 121 | 3.203.590 |
| 3/1/2025 | 14,09 | 13,68 | +0,59% | 13,68 | 14,24 | 13,94 | 13,68 | 13,95 | 107 | 3.856.140 |
| 2/1/2025 | 14,03 | 13,60 | -3,82% | 13,55 | 14,06 | 13,82 | 13,60 | 14,01 | 284 | 4.261.669 |
| 30/12/2024 | 14,35 | 14,14 | -0,70% | 13,90 | 14,35 | 14,02 | 13,92 | 14,14 | 103 | 3.320.893 |
| 27/12/2024 | 14,22 | 14,24 | +3,19% | 14,01 | 14,24 | 14,12 | 14,01 | 14,24 | 125 | 2.866.544 |
| 26/12/2024 | 14,15 | 13,80 | -3,43% | 13,80 | 14,22 | 14,02 | 13,80 | 14,23 | 230 | 4.204.993 |
| 23/12/2024 | 14,71 | 14,29 | -1,45% | 14,05 | 14,71 | 14,32 | 14,10 | 14,29 | 108 | 3.742.642 |
| 20/12/2024 | 14,44 | 14,50 | -0,55% | 14,31 | 14,99 | 14,66 | 14,47 | 14,68 | 318 | 6.350.266 |
| 19/12/2024 | 14,30 | 14,58 | +2,46% | 14,21 | 14,66 | 14,51 | 14,39 | 14,58 | 321 | 4.336.048 |
| 18/12/2024 | 14,87 | 14,23 | -5,76% | 14,16 | 14,87 | 14,42 | 14,23 | 14,32 | 158 | 5.325.997 |
| 17/12/2024 | 14,55 | 15,10 | +3,50% | 14,55 | 15,10 | 14,80 | 14,70 | 15,10 | 177 | 4.683.500 |
| 16/12/2024 | 15,07 | 14,59 | -2,93% | 14,59 | 15,22 | 14,85 | 14,59 | 14,77 | 318 | 3.810.642 |
| 13/12/2024 | 15,59 | 15,03 | -2,59% | 15,03 | 15,59 | 15,27 | 15,03 | 15,30 | 126 | 4.294.010 |
| 12/12/2024 | 16,76 | 15,43 | -4,16% | 15,43 | 16,76 | 15,68 | 15,43 | 15,65 | 218 | 5.043.044 |
| 11/12/2024 | 16,00 | 16,10 | +0,37% | 15,95 | 16,80 | 16,19 | 16,10 | 16,18 | 156 | 5.322.451 |
| 10/12/2024 | 16,02 | 16,04 | +1,71% | 15,88 | 16,22 | 16,06 | 16,04 | 16,05 | 118 | 4.146.970 |
| 9/12/2024 | 15,79 | 15,77 | -0,69% | 15,76 | 16,29 | 15,92 | 15,77 | 15,97 | 177 | 4.450.345 |
| 6/12/2024 | 16,00 | 15,88 | -1,73% | 15,88 | 16,31 | 16,04 | 15,88 | 16,00 | 270 | 4.671.812 |
| 5/12/2024 | 15,82 | 16,16 | +1,64% | 15,82 | 16,44 | 16,24 | 16,16 | 16,35 | 111 | 3.019.636 |
| 4/12/2024 | 15,62 | 15,90 | 0,00% | 15,62 | 16,09 | 15,90 | 15,72 | 15,90 | 272 | 4.730.124 |
| 3/12/2024 | 16,12 | 15,90 | -1,79% | 15,60 | 16,28 | 16,00 | 15,90 | 15,95 | 134 | 4.168.363 |
| 2/12/2024 | 16,20 | 16,19 | +0,75% | 15,93 | 16,36 | 16,09 | 16,18 | 16,19 | 160 | 3.752.781 |
| 29/11/2024 | 16,43 | 16,07 | +0,69% | 15,85 | 16,43 | 16,07 | 16,07 | 16,32 | 280 | 6.111.447 |
| 28/11/2024 | 16,84 | 15,96 | -5,17% | 15,96 | 16,88 | 16,27 | 15,96 | 16,66 | 333 | 6.556.910 |
| 27/11/2024 | 17,82 | 16,83 | -4,05% | 16,75 | 17,82 | 17,10 | 16,83 | 17,08 | 320 | 5.568.135 |
| 26/11/2024 | 17,29 | 17,54 | +1,10% | 17,27 | 17,77 | 17,49 | 17,51 | 17,79 | 115 | 4.857.805 |
| 25/11/2024 | 17,27 | 17,35 | -1,03% | 17,27 | 17,71 | 17,54 | 17,35 | 17,65 | 208 | 5.354.967 |
| 22/11/2024 | 17,49 | 17,53 | -1,24% | 17,20 | 17,67 | 17,44 | 17,27 | 17,53 | 185 | 5.419.484 |
| 21/11/2024 | 17,86 | 17,75 | -0,06% | 17,50 | 17,94 | 17,67 | 17,43 | 17,93 | 145 | 4.065.798 |
| 19/11/2024 | 17,58 | 17,76 | +2,60% | 17,50 | 18,01 | 17,85 | 17,76 | 18,01 | 184 | 2.890.327 |
| 18/11/2024 | 17,71 | 17,31 | -1,48% | 17,31 | 18,01 | 17,69 | 17,31 | 17,65 | 182 | 4.650.827 |
| 14/11/2024 | 17,58 | 17,57 | -0,34% | 17,38 | 17,93 | 17,71 | 17,57 | 17,85 | 226 | 5.773.312 |
| 13/11/2024 | 17,59 | 17,63 | -0,96% | 17,30 | 17,77 | 17,48 | 17,46 | 17,63 | 312 | 6.955.539 |
| 12/11/2024 | 17,01 | 17,80 | +6,08% | 16,57 | 17,87 | 17,55 | 17,16 | 17,80 | 299 | 8.340.403 |
| 11/11/2024 | 16,71 | 16,78 | +0,72% | 16,54 | 16,78 | 16,69 | 16,64 | 16,78 | 171 | 3.542.849 |
| 8/11/2024 | 16,87 | 16,66 | 0,00% | 16,63 | 16,88 | 16,74 | 16,66 | 16,85 | 89 | 3.443.075 |
| 7/11/2024 | 17,21 | 16,66 | -2,57% | 16,66 | 17,43 | 16,98 | 16,66 | 16,95 | 261 | 4.894.130 |
| 6/11/2024 | 16,79 | 17,10 | +1,42% | 16,49 | 17,34 | 16,92 | 17,10 | 17,36 | 140 | 4.665.064 |
| 5/11/2024 | 16,99 | 16,86 | +0,12% | 16,77 | 17,08 | 16,91 | 16,85 | 17,06 | 114 | 3.171.900 |
| 4/11/2024 | 16,74 | 16,84 | +1,02% | 16,73 | 17,20 | 16,97 | 16,84 | 17,06 | 105 | 4.014.790 |
| 1/11/2024 | 17,36 | 16,67 | -2,06% | 16,67 | 17,36 | 16,95 | 16,67 | 16,85 | 1.347 | 8.339.226 |
| 31/10/2024 | 17,49 | 17,02 | -1,85% | 17,02 | 17,49 | 17,10 | 17,02 | 17,23 | 171 | 3.912.955 |
| 30/10/2024 | 17,28 | 17,34 | +0,70% | 17,07 | 17,49 | 17,23 | 17,06 | 17,34 | 162 | 5.134.578 |
| 29/10/2024 | 17,20 | 17,22 | -0,40% | 17,20 | 17,42 | 17,29 | 17,22 | 17,42 | 141 | 4.337.323 |
| 28/10/2024 | 17,84 | 17,29 | -1,37% | 17,29 | 17,84 | 17,43 | 17,29 | 17,48 | 120 | 2.888.846 |
| 25/10/2024 | 17,76 | 17,53 | -1,13% | 17,38 | 17,77 | 17,54 | 17,36 | 17,53 | 97 | 3.206.680 |
| 24/10/2024 | 17,68 | 17,73 | -1,66% | 17,50 | 18,02 | 17,71 | 17,73 | 17,91 | 163 | 6.340.447 |
| 23/10/2024 | 17,62 | 18,03 | +0,90% | 17,62 | 18,15 | 17,90 | 17,83 | 18,03 | 159 | 6.979.748 |
| 22/10/2024 | 18,09 | 17,87 | -1,81% | 17,83 | 18,19 | 17,94 | 17,87 | 17,99 | 176 | 3.807.187 |
| 21/10/2024 | 18,36 | 18,20 | -0,05% | 18,20 | 18,44 | 18,32 | 18,20 | 18,40 | 315 | 4.944.671 |
| 18/10/2024 | 18,60 | 18,21 | -1,83% | 18,20 | 18,71 | 18,36 | 18,21 | 18,30 | 99 | 3.792.715 |
| 17/10/2024 | 18,61 | 18,55 | +0,71% | 18,47 | 18,72 | 18,59 | 18,55 | 18,72 | 93 | 3.935.665 |
| 16/10/2024 | 18,51 | 18,42 | +0,05% | 18,38 | 18,89 | 18,60 | 18,42 | 18,89 | 163 | 5.476.521 |
| 15/10/2024 | 18,30 | 18,41 | +1,21% | 18,29 | 18,63 | 18,44 | 18,41 | 18,57 | 129 | 5.911.401 |
| 14/10/2024 | 17,87 | 18,19 | +1,17% | 17,68 | 18,39 | 18,09 | 18,00 | 18,19 | 212 | 5.185.381 |
| 11/10/2024 | 18,00 | 17,98 | -0,11% | 17,60 | 18,00 | 17,85 | 17,80 | 17,98 | 175 | 4.002.207 |
| 10/10/2024 | 18,23 | 18,00 | 0,00% | 17,73 | 18,23 | 17,90 | 18,00 | 18,12 | 166 | 4.190.536 |
| 9/10/2024 | 18,50 | 18,00 | -1,42% | 18,00 | 18,50 | 18,13 | 18,00 | 18,18 | 207 | 4.034.481 |
| 8/10/2024 | 18,38 | 18,26 | -0,05% | 18,25 | 18,60 | 18,37 | 18,26 | 18,42 | 103 | 4.261.568 |
| 7/10/2024 | 18,42 | 18,27 | +0,16% | 18,16 | 18,55 | 18,33 | 18,27 | 18,46 | 110 | 3.297.006 |
| 4/10/2024 | 18,07 | 18,24 | +1,05% | 18,07 | 18,55 | 18,36 | 18,24 | 18,46 | 99 | 3.460.724 |
| 3/10/2024 | 18,33 | 18,05 | -1,58% | 18,05 | 18,38 | 18,17 | 18,05 | 18,28 | 171 | 3.513.915 |
| 2/10/2024 | 18,34 | 18,34 | +0,82% | 18,34 | 18,75 | 18,52 | 18,34 | 18,56 | 138 | 5.706.267 |
| 1/10/2024 | 19,00 | 18,19 | -2,68% | 18,19 | 19,37 | 18,54 | 18,19 | 18,44 | 1.414 | 12.792.346 |
| 30/9/2024 | 18,52 | 18,69 | +0,75% | 18,48 | 18,72 | 18,62 | 18,55 | 18,69 | 81 | 3.239.679 |
| 26/9/2024 | 18,50 | 18,55 | +0,71% | 18,46 | 18,83 | 18,65 | 18,55 | 18,70 | 159 | 3.020.351 |
| 25/9/2024 | 18,46 | 18,42 | -1,55% | 18,42 | 18,85 | 18,53 | 18,42 | 18,61 | 137 | 3.662.041 |
| 24/9/2024 | 18,93 | 18,71 | +0,11% | 18,54 | 18,93 | 18,67 | 18,54 | 18,71 | 239 | 2.964.998 |
| 23/9/2024 | 18,58 | 18,69 | -0,53% | 18,51 | 18,71 | 18,63 | 18,48 | 18,69 | 91 | 4.397.446 |
| 20/9/2024 | 18,94 | 18,79 | -1,62% | 18,56 | 19,04 | 18,77 | 18,55 | 18,79 | 120 | 5.613.225 |
| 19/9/2024 | 19,30 | 19,10 | -1,04% | 19,09 | 19,31 | 19,19 | 19,10 | 19,25 | 101 | 5.204.314 |
| 18/9/2024 | 19,20 | 19,30 | +0,52% | 19,04 | 19,59 | 19,36 | 19,17 | 19,30 | 155 | 4.475.016 |
| 17/9/2024 | 18,69 | 19,20 | +2,13% | 18,67 | 19,20 | 19,01 | 18,92 | 19,20 | 109 | 4.093.552 |
| 16/9/2024 | 18,35 | 18,80 | +1,68% | 18,35 | 18,85 | 18,67 | 18,56 | 18,80 | 119 | 3.712.517 |
| 13/9/2024 | 18,35 | 18,49 | +1,76% | 18,35 | 18,75 | 18,53 | 18,49 | 18,59 | 119 | 5.003.771 |
| 12/9/2024 | 18,07 | 18,17 | +0,55% | 18,07 | 18,34 | 18,20 | 18,17 | 18,32 | 91 | 2.969.940 |
| 11/9/2024 | 17,96 | 18,07 | 0,00% | 17,96 | 18,34 | 18,13 | 18,07 | 18,32 | 143 | 3.834.880 |
| 10/9/2024 | 18,05 | 18,07 | +0,95% | 17,80 | 18,20 | 18,08 | 18,07 | 18,23 | 82 | 4.077.154 |
| 9/9/2024 | 18,11 | 17,90 | -0,61% | 17,90 | 18,19 | 18,01 | 17,90 | 18,14 | 106 | 5.203.334 |