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.
HBOR3 - HELBOR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,43 | 3,57 | +4,08% | 3,43 | 3,60 | 3,55 | 3,57 | 3,60 | 2.996 | 663.225.500 |
| 23/10/2025 | 3,43 | 3,43 | +0,29% | 3,42 | 3,52 | 3,47 | 3,43 | 3,46 | 3.316 | 693.871.500 |
| 22/10/2025 | 3,31 | 3,42 | +3,64% | 3,30 | 3,46 | 3,40 | 3,41 | 3,43 | 1.861 | 479.009.400 |
| 21/10/2025 | 3,35 | 3,30 | 0,00% | 3,20 | 3,35 | 3,28 | 3,30 | 3,31 | 1.721 | 497.871.200 |
| 20/10/2025 | 3,30 | 3,30 | +1,85% | 3,28 | 3,43 | 3,34 | 3,30 | 3,34 | 2.039 | 475.039.100 |
| 17/10/2025 | 3,15 | 3,24 | +2,53% | 3,12 | 3,27 | 3,22 | 3,24 | 3,26 | 1.788 | 461.242.700 |
| 16/10/2025 | 3,28 | 3,16 | -2,17% | 3,14 | 3,28 | 3,18 | 3,16 | 3,20 | 2.966 | 551.672.900 |
| 15/10/2025 | 3,10 | 3,23 | +4,19% | 3,09 | 3,31 | 3,19 | 3,23 | 3,25 | 2.873 | 610.137.900 |
| 14/10/2025 | 3,15 | 3,10 | -1,59% | 3,10 | 3,20 | 3,16 | 3,10 | 3,15 | 2.685 | 335.407.900 |
| 13/10/2025 | 3,12 | 3,15 | +2,94% | 3,04 | 3,28 | 3,19 | 3,15 | 3,23 | 2.715 | 821.980.000 |
| 10/10/2025 | 3,07 | 3,06 | +0,33% | 3,02 | 3,20 | 3,09 | 3,06 | 3,09 | 4.499 | 831.575.600 |
| 9/10/2025 | 3,18 | 3,05 | -4,09% | 2,97 | 3,23 | 3,07 | 3,04 | 3,10 | 4.246 | 779.096.300 |
| 8/10/2025 | 3,28 | 3,18 | -0,93% | 3,10 | 3,28 | 3,18 | 3,18 | 3,21 | 3.536 | 717.327.600 |
| 7/10/2025 | 3,71 | 3,21 | -14,17% | 3,21 | 3,74 | 3,37 | 3,20 | 3,21 | 5.893 | 1.839.710.200 |
| 6/10/2025 | 3,75 | 3,74 | +0,81% | 3,63 | 3,84 | 3,74 | 3,74 | 3,78 | 4.309 | 778.693.500 |
| 3/10/2025 | 3,64 | 3,71 | +1,37% | 3,55 | 3,75 | 3,68 | 3,70 | 3,71 | 5.847 | 1.594.436.300 |
| 2/10/2025 | 3,62 | 3,66 | +1,10% | 3,55 | 4,00 | 3,74 | 3,66 | 3,67 | 7.147 | 1.997.029.100 |
| 1/10/2025 | 3,77 | 3,62 | -3,98% | 3,53 | 3,79 | 3,62 | 3,61 | 3,62 | 6.213 | 1.111.929.600 |
| 30/9/2025 | 3,56 | 3,77 | +6,20% | 3,51 | 3,77 | 3,65 | 3,74 | 3,77 | 3.911 | 1.101.844.500 |
| 29/9/2025 | 3,52 | 3,55 | +0,85% | 3,45 | 3,63 | 3,54 | 3,51 | 3,55 | 2.864 | 525.390.800 |
| 26/9/2025 | 3,50 | 3,52 | -0,85% | 3,50 | 3,57 | 3,52 | 3,51 | 3,52 | 1.467 | 244.752.400 |
| 25/9/2025 | 3,54 | 3,55 | +1,43% | 3,39 | 3,65 | 3,51 | 3,46 | 3,56 | 3.266 | 655.371.700 |
| 24/9/2025 | 3,59 | 3,50 | -1,69% | 3,46 | 3,60 | 3,51 | 3,49 | 3,50 | 3.281 | 417.617.800 |
| 23/9/2025 | 3,58 | 3,56 | -0,56% | 3,52 | 3,63 | 3,57 | 3,56 | 3,59 | 1.166 | 371.037.800 |
| 22/9/2025 | 3,68 | 3,58 | -5,54% | 3,51 | 3,70 | 3,57 | 3,57 | 3,58 | 1.658 | 597.906.500 |
| 19/9/2025 | 3,54 | 3,79 | +7,67% | 3,49 | 3,79 | 3,63 | 3,70 | 3,79 | 3.494 | 626.408.100 |
| 18/9/2025 | 3,55 | 3,52 | -1,95% | 3,48 | 3,62 | 3,52 | 3,50 | 3,52 | 1.602 | 379.712.100 |
| 17/9/2025 | 3,58 | 3,59 | -0,28% | 3,57 | 3,70 | 3,61 | 3,59 | 3,62 | 1.375 | 328.547.500 |
| 16/9/2025 | 3,48 | 3,60 | +3,45% | 3,48 | 3,62 | 3,57 | 3,58 | 3,60 | 1.265 | 307.458.600 |
| 15/9/2025 | 3,55 | 3,48 | -1,97% | 3,43 | 3,55 | 3,49 | 3,47 | 3,51 | 1.696 | 453.134.900 |
| 12/9/2025 | 3,58 | 3,55 | -1,39% | 3,43 | 3,63 | 3,53 | 3,52 | 3,55 | 1.783 | 509.846.500 |
| 11/9/2025 | 3,66 | 3,60 | -2,96% | 3,60 | 3,75 | 3,67 | 3,60 | 3,66 | 1.792 | 332.082.400 |
| 10/9/2025 | 3,63 | 3,71 | +2,20% | 3,60 | 3,72 | 3,67 | 3,67 | 3,71 | 1.801 | 326.372.200 |
| 9/9/2025 | 3,61 | 3,63 | +0,28% | 3,59 | 3,77 | 3,68 | 3,63 | 3,67 | 2.435 | 460.487.800 |
| 8/9/2025 | 3,66 | 3,62 | -1,09% | 3,53 | 3,70 | 3,60 | 3,58 | 3,62 | 2.575 | 507.112.400 |
| 5/9/2025 | 3,52 | 3,66 | +4,27% | 3,52 | 3,66 | 3,60 | 3,57 | 3,66 | 2.644 | 511.578.200 |
| 4/9/2025 | 3,25 | 3,51 | +6,36% | 3,25 | 3,51 | 3,42 | 3,47 | 3,51 | 2.521 | 450.928.400 |
| 3/9/2025 | 3,20 | 3,30 | +3,13% | 3,18 | 3,36 | 3,25 | 3,26 | 3,30 | 3.704 | 705.775.100 |
| 2/9/2025 | 3,22 | 3,20 | -0,62% | 3,17 | 3,30 | 3,22 | 3,20 | 3,22 | 4.519 | 544.073.200 |
| 1/9/2025 | 3,30 | 3,22 | -1,83% | 3,19 | 3,33 | 3,25 | 3,21 | 3,25 | 4.769 | 701.921.800 |
| 29/8/2025 | 3,51 | 3,28 | -6,02% | 3,20 | 3,51 | 3,31 | 3,24 | 3,28 | 1.661 | 496.009.000 |
| 28/8/2025 | 3,31 | 3,49 | +7,06% | 3,28 | 3,55 | 3,42 | 3,43 | 3,49 | 2.758 | 960.101.500 |
| 27/8/2025 | 3,15 | 3,26 | +2,52% | 3,14 | 3,30 | 3,23 | 3,26 | 3,28 | 1.568 | 344.601.100 |
| 26/8/2025 | 3,18 | 3,18 | 0,00% | 3,14 | 3,22 | 3,16 | 3,16 | 3,18 | 1.600 | 265.803.300 |
| 25/8/2025 | 3,00 | 3,18 | +4,26% | 3,00 | 3,19 | 3,13 | 3,14 | 3,18 | 2.650 | 833.777.900 |
| 22/8/2025 | 2,79 | 3,05 | +7,77% | 2,79 | 3,05 | 2,97 | 3,05 | 3,06 | 2.076 | 594.198.900 |
| 21/8/2025 | 2,74 | 2,83 | +3,28% | 2,70 | 2,85 | 2,79 | 2,82 | 2,83 | 2.251 | 429.459.000 |
| 20/8/2025 | 2,82 | 2,74 | -2,84% | 2,70 | 2,84 | 2,75 | 2,73 | 2,75 | 2.130 | 357.869.500 |
| 19/8/2025 | 2,90 | 2,82 | -4,08% | 2,70 | 2,91 | 2,78 | 2,80 | 2,82 | 1.744 | 596.721.500 |
| 18/8/2025 | 2,85 | 2,94 | +2,08% | 2,85 | 3,01 | 2,93 | 2,90 | 2,94 | 1.763 | 291.472.700 |
| 15/8/2025 | 2,85 | 2,88 | +2,49% | 2,68 | 2,88 | 2,80 | 2,84 | 2,88 | 2.550 | 554.820.100 |
| 14/8/2025 | 2,77 | 2,81 | +1,44% | 2,64 | 2,93 | 2,79 | 2,81 | 2,83 | 2.409 | 494.935.100 |
| 13/8/2025 | 2,70 | 2,77 | -0,36% | 2,50 | 2,77 | 2,66 | 2,74 | 2,77 | 3.447 | 875.126.800 |
| 12/8/2025 | 2,78 | 2,78 | +0,72% | 2,75 | 2,85 | 2,80 | 2,77 | 2,78 | 611 | 131.816.000 |
| 11/8/2025 | 2,84 | 2,76 | -2,47% | 2,75 | 2,87 | 2,78 | 2,76 | 2,79 | 1.142 | 222.862.900 |
| 8/8/2025 | 2,92 | 2,83 | -2,75% | 2,71 | 2,93 | 2,82 | 2,83 | 2,84 | 1.342 | 361.539.300 |
| 7/8/2025 | 2,92 | 2,91 | +0,34% | 2,86 | 2,95 | 2,90 | 2,91 | 2,93 | 878 | 255.064.700 |
| 6/8/2025 | 2,83 | 2,90 | +2,47% | 2,82 | 2,92 | 2,87 | 2,89 | 2,90 | 565 | 213.145.600 |
| 5/8/2025 | 2,84 | 2,83 | +0,71% | 2,78 | 2,86 | 2,83 | 2,80 | 2,83 | 794 | 239.926.000 |
| 4/8/2025 | 2,86 | 2,81 | -1,75% | 2,78 | 2,90 | 2,82 | 2,81 | 2,82 | 796 | 323.744.400 |
| 1/8/2025 | 2,89 | 2,86 | -0,69% | 2,82 | 2,92 | 2,86 | 2,85 | 2,86 | 1.410 | 341.577.500 |
| 31/7/2025 | 2,78 | 2,88 | +2,86% | 2,70 | 2,89 | 2,83 | 2,85 | 2,88 | 1.360 | 503.678.600 |
| 30/7/2025 | 2,67 | 2,80 | +2,19% | 2,66 | 2,80 | 2,74 | 2,75 | 2,80 | 831 | 373.596.000 |
| 29/7/2025 | 2,72 | 2,74 | +3,40% | 2,63 | 2,77 | 2,70 | 2,73 | 2,74 | 1.065 | 299.262.500 |
| 28/7/2025 | 2,76 | 2,65 | -6,36% | 2,61 | 2,80 | 2,69 | 2,65 | 2,66 | 1.866 | 474.978.900 |
| 25/7/2025 | 2,50 | 2,83 | +13,20% | 2,50 | 2,83 | 2,69 | 2,76 | 2,83 | 3.040 | 826.707.800 |
| 24/7/2025 | 2,48 | 2,50 | +0,40% | 2,35 | 2,52 | 2,45 | 2,46 | 2,50 | 1.137 | 452.988.600 |
| 23/7/2025 | 2,37 | 2,49 | +5,06% | 2,37 | 2,53 | 2,47 | 2,49 | 2,51 | 1.313 | 420.442.500 |
| 22/7/2025 | 2,26 | 2,37 | +5,33% | 2,25 | 2,39 | 2,34 | 2,36 | 2,37 | 1.202 | 331.631.300 |
| 21/7/2025 | 2,23 | 2,25 | +1,35% | 2,17 | 2,31 | 2,23 | 2,25 | 2,26 | 949 | 319.777.200 |
| 18/7/2025 | 2,30 | 2,22 | -2,20% | 2,22 | 2,45 | 2,31 | 2,22 | 2,23 | 1.726 | 708.128.900 |
| 17/7/2025 | 2,42 | 2,27 | -5,42% | 2,25 | 2,42 | 2,30 | 2,27 | 2,30 | 672 | 250.641.800 |
| 16/7/2025 | 2,41 | 2,40 | -2,44% | 2,26 | 2,44 | 2,36 | 2,40 | 2,41 | 1.112 | 578.043.200 |
| 15/7/2025 | 2,41 | 2,46 | +2,50% | 2,32 | 2,52 | 2,44 | 2,46 | 2,48 | 1.034 | 406.039.300 |
| 14/7/2025 | 2,16 | 2,40 | +9,09% | 2,16 | 2,46 | 2,35 | 2,40 | 2,41 | 2.010 | 726.140.500 |
| 11/7/2025 | 2,05 | 2,20 | +8,37% | 1,98 | 2,24 | 2,13 | 2,20 | 2,23 | 2.167 | 506.707.400 |
| 10/7/2025 | 2,09 | 2,03 | -4,69% | 2,01 | 2,11 | 2,04 | 2,02 | 2,03 | 782 | 270.765.100 |
| 9/7/2025 | 1,99 | 2,13 | +6,50% | 1,95 | 2,13 | 2,06 | 2,11 | 2,13 | 2.370 | 538.511.200 |
| 8/7/2025 | 2,28 | 2,00 | -13,04% | 1,85 | 2,28 | 2,02 | 1,99 | 2,00 | 4.035 | 1.586.583.200 |
| 7/7/2025 | 2,28 | 2,30 | +0,44% | 2,25 | 2,33 | 2,29 | 2,29 | 2,30 | 797 | 174.935.100 |
| 4/7/2025 | 2,42 | 2,29 | -4,18% | 2,29 | 2,43 | 2,34 | 2,29 | 2,30 | 1.036 | 329.159.400 |
| 3/7/2025 | 2,37 | 2,39 | +1,27% | 2,36 | 2,44 | 2,39 | 2,39 | 2,41 | 1.046 | 228.309.500 |
| 2/7/2025 | 2,46 | 2,36 | -3,67% | 2,34 | 2,47 | 2,38 | 2,36 | 2,37 | 925 | 242.579.300 |
| 1/7/2025 | 2,53 | 2,45 | -4,30% | 2,45 | 2,58 | 2,50 | 2,45 | 2,50 | 757 | 280.621.800 |
| 30/6/2025 | 2,48 | 2,56 | +2,81% | 2,48 | 2,56 | 2,52 | 2,53 | 2,56 | 1.025 | 321.475.500 |
| 27/6/2025 | 2,57 | 2,49 | -3,11% | 2,47 | 2,63 | 2,52 | 2,49 | 2,50 | 974 | 309.006.500 |
| 26/6/2025 | 2,56 | 2,57 | +1,98% | 2,53 | 2,70 | 2,60 | 2,57 | 2,59 | 1.816 | 376.466.600 |
| 25/6/2025 | 2,75 | 2,52 | -7,35% | 2,50 | 2,75 | 2,60 | 2,51 | 2,52 | 1.223 | 405.908.000 |
| 24/6/2025 | 2,62 | 2,72 | +5,43% | 2,61 | 2,80 | 2,71 | 2,72 | 2,75 | 1.431 | 533.561.100 |
| 23/6/2025 | 2,72 | 2,58 | -6,52% | 2,53 | 2,72 | 2,62 | 2,58 | 2,60 | 2.133 | 566.437.900 |
| 20/6/2025 | 2,85 | 2,76 | -3,50% | 2,76 | 2,85 | 2,79 | 2,76 | 2,79 | 661 | 152.279.500 |
| 18/6/2025 | 3,00 | 2,86 | -4,67% | 2,86 | 3,00 | 2,90 | 2,86 | 2,87 | 910 | 207.709.500 |
| 17/6/2025 | 2,91 | 3,00 | +1,35% | 2,91 | 3,04 | 2,97 | 2,99 | 3,00 | 966 | 306.276.100 |
| 16/6/2025 | 2,82 | 2,96 | +6,09% | 2,79 | 2,96 | 2,90 | 2,96 | 2,97 | 1.676 | 376.127.400 |
| 13/6/2025 | 2,99 | 2,79 | -8,22% | 2,79 | 2,99 | 2,86 | 2,79 | 2,80 | 3.894 | 587.816.200 |
| 12/6/2025 | 3,08 | 3,04 | -1,94% | 2,86 | 3,10 | 2,96 | 3,02 | 3,04 | 3.746 | 637.005.400 |
| 11/6/2025 | 2,89 | 3,10 | +5,08% | 2,89 | 3,20 | 3,08 | 3,05 | 3,11 | 4.281 | 1.003.863.300 |
| 10/6/2025 | 2,93 | 2,95 | +0,34% | 2,78 | 3,00 | 2,88 | 2,92 | 2,95 | 1.894 | 775.320.800 |
| 9/6/2025 | 2,80 | 2,94 | +5,76% | 2,63 | 2,94 | 2,80 | 2,90 | 2,94 | 1.413 | 569.700.600 |
| 6/6/2025 | 2,79 | 2,78 | +0,36% | 2,67 | 2,86 | 2,75 | 2,77 | 2,78 | 1.706 | 411.013.600 |
| 5/6/2025 | 2,69 | 2,77 | +2,97% | 2,67 | 2,86 | 2,77 | 2,72 | 2,77 | 1.400 | 353.499.300 |
| 4/6/2025 | 2,65 | 2,69 | +0,37% | 2,65 | 2,78 | 2,72 | 2,67 | 2,69 | 877 | 147.930.800 |
| 3/6/2025 | 2,56 | 2,68 | +4,28% | 2,51 | 2,69 | 2,62 | 2,66 | 2,68 | 596 | 203.016.500 |
| 2/6/2025 | 2,57 | 2,57 | +0,78% | 2,50 | 2,64 | 2,55 | 2,53 | 2,57 | 548 | 126.258.800 |
| 30/5/2025 | 2,51 | 2,55 | +2,00% | 2,46 | 2,55 | 2,51 | 2,53 | 2,55 | 497 | 105.856.100 |
| 29/5/2025 | 2,50 | 2,50 | 0,00% | 2,48 | 2,55 | 2,51 | 2,50 | 2,52 | 418 | 120.966.900 |
| 28/5/2025 | 2,51 | 2,50 | -2,72% | 2,49 | 2,56 | 2,50 | 2,49 | 2,50 | 443 | 180.450.100 |
| 27/5/2025 | 2,45 | 2,57 | +6,20% | 2,43 | 2,59 | 2,49 | 2,57 | 2,58 | 662 | 240.933.300 |
| 26/5/2025 | 2,46 | 2,42 | -1,63% | 2,39 | 2,48 | 2,43 | 2,42 | 2,44 | 611 | 114.046.800 |
| 23/5/2025 | 2,55 | 2,46 | -3,91% | 2,41 | 2,55 | 2,47 | 2,45 | 2,46 | 1.141 | 400.345.200 |
| 22/5/2025 | 2,67 | 2,56 | -4,12% | 2,55 | 2,72 | 2,62 | 2,55 | 2,56 | 1.287 | 334.897.000 |
| 21/5/2025 | 2,57 | 2,67 | +3,09% | 2,51 | 2,72 | 2,62 | 2,67 | 2,68 | 1.217 | 431.383.000 |
| 20/5/2025 | 2,33 | 2,59 | +9,28% | 2,30 | 2,60 | 2,46 | 2,56 | 2,59 | 1.092 | 403.300.300 |
| 19/5/2025 | 2,37 | 2,37 | -1,25% | 2,30 | 2,41 | 2,35 | 2,35 | 2,37 | 738 | 206.532.900 |
| 16/5/2025 | 2,29 | 2,40 | +2,56% | 2,29 | 2,44 | 2,39 | 2,38 | 2,40 | 1.072 | 274.155.200 |
| 15/5/2025 | 2,31 | 2,34 | +1,30% | 2,29 | 2,43 | 2,35 | 2,34 | 2,36 | 1.348 | 350.310.800 |
| 14/5/2025 | 2,54 | 2,31 | -12,83% | 2,28 | 2,58 | 2,36 | 2,30 | 2,31 | 2.132 | 794.565.100 |
| 13/5/2025 | 2,62 | 2,65 | +2,71% | 2,53 | 2,77 | 2,66 | 2,65 | 2,67 | 1.860 | 611.255.900 |
| 12/5/2025 | 2,43 | 2,58 | +7,05% | 2,42 | 2,60 | 2,53 | 2,56 | 2,58 | 3.028 | 457.717.900 |
| 9/5/2025 | 2,38 | 2,41 | +1,26% | 2,37 | 2,46 | 2,41 | 2,41 | 2,43 | 876 | 238.756.400 |
| 8/5/2025 | 2,28 | 2,38 | +7,21% | 2,26 | 2,47 | 2,39 | 2,38 | 2,40 | 758 | 268.785.400 |
| 7/5/2025 | 2,32 | 2,22 | -3,06% | 2,22 | 2,32 | 2,24 | 2,22 | 2,24 | 547 | 123.702.700 |
| 6/5/2025 | 2,16 | 2,29 | +5,53% | 2,16 | 2,31 | 2,23 | 2,28 | 2,29 | 521 | 176.908.700 |
| 5/5/2025 | 2,20 | 2,17 | -1,36% | 2,16 | 2,20 | 2,17 | 2,17 | 2,18 | 306 | 68.712.100 |
| 2/5/2025 | 2,37 | 2,20 | -6,78% | 2,17 | 2,37 | 2,23 | 2,19 | 2,20 | 782 | 316.261.400 |
| 29/4/2025 | 2,19 | 2,36 | +5,83% | 2,19 | 2,41 | 2,31 | 2,35 | 2,36 | 2.589 | 654.818.900 |
| 28/4/2025 | 2,13 | 2,23 | +4,21% | 2,11 | 2,26 | 2,20 | 2,20 | 2,23 | 4.225 | 529.755.800 |
| 25/4/2025 | 2,10 | 2,14 | -0,47% | 2,07 | 2,16 | 2,10 | 2,13 | 2,14 | 1.029 | 153.178.200 |
| 24/4/2025 | 2,01 | 2,15 | +4,37% | 2,00 | 2,17 | 2,10 | 2,14 | 2,15 | 4.991 | 613.799.400 |
| 23/4/2025 | 2,19 | 2,06 | -5,50% | 2,05 | 2,24 | 2,12 | 2,05 | 2,08 | 1.226 | 531.438.200 |
| 22/4/2025 | 2,00 | 2,18 | +9,55% | 1,99 | 2,19 | 2,07 | 2,16 | 2,18 | 3.170 | 500.350.300 |
| 17/4/2025 | 1,84 | 1,99 | +8,15% | 1,82 | 2,00 | 1,94 | 1,98 | 1,99 | 1.047 | 325.234.700 |
| 16/4/2025 | 1,81 | 1,84 | +1,66% | 1,81 | 1,88 | 1,84 | 1,83 | 1,84 | 424 | 110.211.500 |
| 15/4/2025 | 1,85 | 1,81 | +3,43% | 1,80 | 1,85 | 1,82 | 1,80 | 1,81 | 501 | 123.593.500 |
| 14/4/2025 | 1,70 | 1,75 | +2,94% | 1,69 | 1,80 | 1,74 | 1,75 | 1,78 | 914 | 120.230.900 |
| 11/4/2025 | 1,72 | 1,70 | 0,00% | 1,68 | 1,73 | 1,70 | 1,69 | 1,70 | 665 | 116.598.400 |
| 10/4/2025 | 1,71 | 1,70 | 0,00% | 1,67 | 1,74 | 1,70 | 1,70 | 1,72 | 381 | 69.006.700 |
| 9/4/2025 | 1,69 | 1,70 | 0,00% | 1,64 | 1,75 | 1,68 | 1,70 | 1,73 | 964 | 281.372.300 |
| 8/4/2025 | 1,79 | 1,70 | -4,49% | 1,70 | 1,82 | 1,75 | 1,69 | 1,70 | 549 | 105.950.100 |
| 7/4/2025 | 1,80 | 1,78 | -1,11% | 1,72 | 1,84 | 1,76 | 1,77 | 1,78 | 593 | 122.354.300 |
| 4/4/2025 | 1,90 | 1,80 | -6,74% | 1,80 | 1,90 | 1,82 | 1,80 | 1,82 | 600 | 126.375.800 |
| 3/4/2025 | 1,89 | 1,93 | +2,66% | 1,86 | 1,95 | 1,91 | 1,92 | 1,93 | 914 | 160.717.000 |
| 2/4/2025 | 1,88 | 1,88 | 0,00% | 1,82 | 1,91 | 1,87 | 1,88 | 1,90 | 972 | 106.080.500 |
| 1/4/2025 | 1,80 | 1,88 | +3,87% | 1,80 | 1,91 | 1,86 | 1,87 | 1,88 | 1.979 | 179.569.000 |
| 31/3/2025 | 1,82 | 1,81 | -0,55% | 1,78 | 1,85 | 1,81 | 1,81 | 1,82 | 746 | 185.099.700 |
| 28/3/2025 | 1,73 | 1,82 | +5,20% | 1,71 | 1,82 | 1,76 | 1,80 | 1,82 | 478 | 109.977.800 |
| 27/3/2025 | 1,71 | 1,73 | +1,17% | 1,69 | 1,78 | 1,73 | 1,73 | 1,74 | 408 | 99.494.100 |
| 26/3/2025 | 1,73 | 1,71 | -1,72% | 1,64 | 1,77 | 1,72 | 1,70 | 1,72 | 597 | 146.804.100 |
| 25/3/2025 | 1,68 | 1,74 | +3,57% | 1,68 | 1,79 | 1,74 | 1,72 | 1,74 | 509 | 128.979.200 |
| 24/3/2025 | 1,74 | 1,68 | -1,18% | 1,68 | 1,75 | 1,70 | 1,68 | 1,69 | 441 | 62.938.200 |
| 21/3/2025 | 1,77 | 1,70 | -1,16% | 1,68 | 1,78 | 1,72 | 1,70 | 1,71 | 798 | 239.222.400 |
| 20/3/2025 | 1,71 | 1,72 | -0,58% | 1,68 | 1,75 | 1,71 | 1,71 | 1,72 | 634 | 66.667.700 |
| 19/3/2025 | 1,72 | 1,73 | +1,76% | 1,68 | 1,75 | 1,71 | 1,72 | 1,73 | 411 | 50.892.000 |
| 18/3/2025 | 1,77 | 1,70 | -3,41% | 1,69 | 1,79 | 1,71 | 1,70 | 1,71 | 518 | 59.009.800 |
| 17/3/2025 | 1,73 | 1,76 | +2,92% | 1,68 | 1,77 | 1,73 | 1,76 | 1,77 | 702 | 103.044.500 |
| 14/3/2025 | 1,64 | 1,71 | +6,21% | 1,62 | 1,73 | 1,69 | 1,70 | 1,71 | 490 | 71.478.900 |
| 13/3/2025 | 1,73 | 1,61 | -4,17% | 1,60 | 1,73 | 1,63 | 1,61 | 1,63 | 359 | 44.617.600 |
| 12/3/2025 | 1,54 | 1,68 | +9,80% | 1,54 | 1,75 | 1,66 | 1,68 | 1,72 | 1.168 | 465.166.500 |
| 11/3/2025 | 1,51 | 1,53 | +3,38% | 1,49 | 1,55 | 1,51 | 1,52 | 1,53 | 243 | 28.307.400 |
| 10/3/2025 | 1,51 | 1,48 | -2,63% | 1,48 | 1,58 | 1,55 | 1,48 | 1,54 | 320 | 52.377.600 |
| 7/3/2025 | 1,49 | 1,52 | +2,01% | 1,48 | 1,58 | 1,54 | 1,52 | 1,57 | 244 | 29.186.600 |
| 6/3/2025 | 1,44 | 1,49 | +3,47% | 1,44 | 1,51 | 1,49 | 1,49 | 1,50 | 248 | 33.860.400 |
| 5/3/2025 | 1,46 | 1,44 | -1,37% | 1,42 | 1,48 | 1,44 | 1,44 | 1,46 | 603 | 61.447.900 |
| 28/2/2025 | 1,53 | 1,46 | -3,95% | 1,46 | 1,54 | 1,48 | 1,46 | 1,48 | 376 | 68.857.300 |
| 27/2/2025 | 1,56 | 1,52 | -1,30% | 1,51 | 1,57 | 1,53 | 1,52 | 1,53 | 280 | 49.658.300 |
| 26/2/2025 | 1,57 | 1,54 | -1,28% | 1,53 | 1,61 | 1,55 | 1,54 | 1,55 | 286 | 98.001.700 |
| 25/2/2025 | 1,57 | 1,56 | 0,00% | 1,55 | 1,59 | 1,56 | 1,55 | 1,57 | 237 | 20.814.800 |
| 24/2/2025 | 1,63 | 1,56 | -3,70% | 1,56 | 1,65 | 1,58 | 1,55 | 1,57 | 350 | 66.327.300 |
| 21/2/2025 | 1,64 | 1,62 | 0,00% | 1,60 | 1,66 | 1,62 | 1,62 | 1,64 | 276 | 43.331.200 |
| 20/2/2025 | 1,66 | 1,62 | -1,82% | 1,62 | 1,68 | 1,65 | 1,62 | 1,65 | 203 | 31.129.700 |
| 19/2/2025 | 1,68 | 1,65 | -1,20% | 1,64 | 1,71 | 1,67 | 1,65 | 1,68 | 469 | 68.329.500 |
| 18/2/2025 | 1,68 | 1,67 | -0,60% | 1,65 | 1,74 | 1,70 | 1,67 | 1,68 | 507 | 82.458.000 |
| 17/2/2025 | 1,59 | 1,68 | +5,66% | 1,59 | 1,73 | 1,65 | 1,68 | 1,69 | 638 | 178.905.900 |
| 14/2/2025 | 1,51 | 1,59 | +6,00% | 1,51 | 1,63 | 1,57 | 1,59 | 1,60 | 611 | 171.363.100 |
| 13/2/2025 | 1,50 | 1,50 | 0,00% | 1,48 | 1,52 | 1,49 | 1,50 | 1,51 | 220 | 41.517.400 |
| 12/2/2025 | 1,52 | 1,50 | -1,32% | 1,48 | 1,52 | 1,49 | 1,50 | 1,52 | 231 | 40.995.600 |
| 11/2/2025 | 1,48 | 1,52 | +0,66% | 1,48 | 1,54 | 1,52 | 1,52 | 1,53 | 217 | 36.783.900 |
| 10/2/2025 | 1,49 | 1,51 | +2,72% | 1,49 | 1,52 | 1,50 | 1,50 | 1,51 | 185 | 23.542.600 |
| 7/2/2025 | 1,48 | 1,47 | -2,00% | 1,46 | 1,52 | 1,48 | 1,47 | 1,49 | 314 | 51.891.700 |
| 6/2/2025 | 1,50 | 1,50 | +0,67% | 1,47 | 1,52 | 1,49 | 1,49 | 1,50 | 255 | 56.197.600 |
| 5/2/2025 | 1,57 | 1,49 | -3,25% | 1,49 | 1,57 | 1,51 | 1,49 | 1,51 | 217 | 34.570.600 |
| 4/2/2025 | 1,59 | 1,54 | -2,53% | 1,53 | 1,59 | 1,55 | 1,54 | 1,55 | 256 | 39.597.700 |
| 3/2/2025 | 1,59 | 1,58 | -1,25% | 1,55 | 1,59 | 1,57 | 1,58 | 1,59 | 238 | 23.605.000 |
| 31/1/2025 | 1,59 | 1,60 | +3,23% | 1,57 | 1,61 | 1,58 | 1,59 | 1,60 | 303 | 51.163.400 |
| 30/1/2025 | 1,54 | 1,55 | +4,73% | 1,51 | 1,57 | 1,55 | 1,55 | 1,58 | 375 | 141.578.000 |
| 29/1/2025 | 1,52 | 1,48 | -1,33% | 1,48 | 1,52 | 1,49 | 1,48 | 1,51 | 271 | 73.179.400 |
| 28/1/2025 | 1,57 | 1,50 | -3,85% | 1,50 | 1,57 | 1,53 | 1,50 | 1,53 | 537 | 91.448.800 |
| 27/1/2025 | 1,50 | 1,56 | +4,00% | 1,47 | 1,58 | 1,55 | 1,56 | 1,57 | 438 | 86.974.500 |
| 24/1/2025 | 1,45 | 1,50 | +4,17% | 1,45 | 1,51 | 1,48 | 1,48 | 1,50 | 226 | 22.815.500 |
| 23/1/2025 | 1,48 | 1,44 | -4,00% | 1,44 | 1,52 | 1,48 | 1,44 | 1,48 | 458 | 88.867.300 |
| 22/1/2025 | 1,49 | 1,50 | +1,35% | 1,46 | 1,53 | 1,49 | 1,50 | 1,51 | 1.155 | 109.317.800 |
| 21/1/2025 | 1,40 | 1,48 | +7,25% | 1,40 | 1,53 | 1,44 | 1,48 | 1,50 | 1.199 | 157.887.200 |
| 20/1/2025 | 1,38 | 1,38 | +0,73% | 1,34 | 1,39 | 1,37 | 1,38 | 1,39 | 466 | 67.717.500 |
| 17/1/2025 | 1,36 | 1,37 | +0,74% | 1,34 | 1,39 | 1,36 | 1,37 | 1,38 | 762 | 158.257.900 |
| 16/1/2025 | 1,40 | 1,36 | -1,45% | 1,36 | 1,42 | 1,37 | 1,36 | 1,37 | 654 | 97.243.700 |
| 15/1/2025 | 1,34 | 1,38 | +2,99% | 1,34 | 1,42 | 1,36 | 1,38 | 1,41 | 1.023 | 212.523.200 |
| 14/1/2025 | 1,32 | 1,34 | +2,29% | 1,30 | 1,35 | 1,32 | 1,33 | 1,34 | 573 | 127.583.000 |
| 13/1/2025 | 1,35 | 1,31 | -2,96% | 1,31 | 1,36 | 1,33 | 1,31 | 1,33 | 657 | 144.169.200 |
| 10/1/2025 | 1,37 | 1,35 | -1,46% | 1,33 | 1,38 | 1,35 | 1,35 | 1,36 | 585 | 111.274.700 |
| 9/1/2025 | 1,37 | 1,37 | 0,00% | 1,37 | 1,40 | 1,38 | 1,37 | 1,38 | 236 | 52.718.300 |
| 8/1/2025 | 1,40 | 1,37 | -2,14% | 1,37 | 1,40 | 1,37 | 1,37 | 1,39 | 329 | 78.016.300 |
| 7/1/2025 | 1,40 | 1,40 | +0,72% | 1,39 | 1,44 | 1,41 | 1,40 | 1,42 | 593 | 126.603.600 |
| 6/1/2025 | 1,38 | 1,39 | +1,46% | 1,36 | 1,46 | 1,41 | 1,39 | 1,41 | 722 | 194.957.800 |
| 3/1/2025 | 1,42 | 1,37 | -0,72% | 1,37 | 1,42 | 1,38 | 1,37 | 1,38 | 511 | 60.396.000 |
| 2/1/2025 | 1,39 | 1,38 | 0,00% | 1,36 | 1,41 | 1,38 | 1,38 | 1,40 | 468 | 65.405.100 |
| 30/12/2024 | 1,40 | 1,38 | 0,00% | 1,36 | 1,41 | 1,38 | 1,38 | 1,41 | 642 | 76.254.400 |
| 27/12/2024 | 1,39 | 1,38 | -0,72% | 1,37 | 1,41 | 1,38 | 1,38 | 1,39 | 375 | 65.574.300 |
| 26/12/2024 | 1,41 | 1,39 | -0,71% | 1,38 | 1,45 | 1,40 | 1,39 | 1,41 | 384 | 66.241.500 |
| 23/12/2024 | 1,46 | 1,40 | -2,10% | 1,39 | 1,46 | 1,41 | 1,40 | 1,42 | 343 | 76.017.500 |
| 20/12/2024 | 1,38 | 1,43 | +1,42% | 1,38 | 1,48 | 1,43 | 1,42 | 1,43 | 3.265 | 198.763.300 |
| 19/12/2024 | 1,35 | 1,41 | +5,22% | 1,33 | 1,41 | 1,40 | 1,41 | 1,42 | 475 | 513.543.000 |
| 18/12/2024 | 1,41 | 1,34 | -4,29% | 1,33 | 1,42 | 1,38 | 1,34 | 1,35 | 386 | 114.390.500 |
| 17/12/2024 | 1,44 | 1,40 | -0,71% | 1,38 | 1,48 | 1,41 | 1,40 | 1,44 | 1.059 | 286.296.700 |
| 16/12/2024 | 1,51 | 1,41 | -5,37% | 1,40 | 1,51 | 1,46 | 1,41 | 1,42 | 826 | 141.744.700 |
| 13/12/2024 | 1,48 | 1,49 | 0,00% | 1,48 | 1,52 | 1,49 | 1,49 | 1,51 | 548 | 86.728.700 |
| 12/12/2024 | 1,60 | 1,49 | -9,70% | 1,48 | 1,60 | 1,52 | 1,49 | 1,50 | 835 | 216.350.800 |
| 11/12/2024 | 1,56 | 1,65 | +5,77% | 1,50 | 1,65 | 1,57 | 1,60 | 1,65 | 1.024 | 494.914.800 |
| 10/12/2024 | 1,53 | 1,56 | +4,70% | 1,50 | 1,57 | 1,53 | 1,55 | 1,56 | 1.258 | 206.859.800 |
| 9/12/2024 | 1,54 | 1,49 | -2,61% | 1,49 | 1,58 | 1,53 | 1,49 | 1,50 | 529 | 75.797.200 |
| 6/12/2024 | 1,59 | 1,53 | -4,38% | 1,53 | 1,61 | 1,56 | 1,53 | 1,55 | 523 | 125.498.000 |
| 5/12/2024 | 1,57 | 1,60 | +2,56% | 1,57 | 1,64 | 1,61 | 1,59 | 1,62 | 438 | 152.427.100 |
| 4/12/2024 | 1,58 | 1,56 | -1,27% | 1,56 | 1,60 | 1,57 | 1,56 | 1,57 | 357 | 69.911.600 |
| 3/12/2024 | 1,63 | 1,58 | -1,86% | 1,57 | 1,65 | 1,60 | 1,58 | 1,59 | 475 | 104.726.100 |
| 2/12/2024 | 1,61 | 1,61 | +0,63% | 1,59 | 1,70 | 1,64 | 1,61 | 1,62 | 920 | 248.189.600 |
| 29/11/2024 | 1,62 | 1,60 | 0,00% | 1,55 | 1,64 | 1,59 | 1,60 | 1,64 | 587 | 215.522.800 |
| 28/11/2024 | 1,82 | 1,60 | -11,11% | 1,60 | 1,82 | 1,69 | 1,60 | 1,61 | 938 | 342.108.900 |
| 27/11/2024 | 1,92 | 1,80 | -5,26% | 1,78 | 1,92 | 1,83 | 1,79 | 1,80 | 1.301 | 464.641.500 |
| 26/11/2024 | 1,81 | 1,90 | +4,97% | 1,80 | 1,91 | 1,87 | 1,89 | 1,90 | 525 | 239.365.200 |
| 25/11/2024 | 1,77 | 1,81 | +2,84% | 1,74 | 1,83 | 1,76 | 1,81 | 1,82 | 438 | 109.992.200 |
| 22/11/2024 | 1,77 | 1,76 | +0,57% | 1,74 | 1,78 | 1,75 | 1,75 | 1,76 | 396 | 150.693.800 |
| 21/11/2024 | 1,77 | 1,75 | -1,69% | 1,75 | 1,79 | 1,76 | 1,75 | 1,77 | 361 | 99.319.300 |
| 19/11/2024 | 1,79 | 1,78 | -0,56% | 1,78 | 1,81 | 1,79 | 1,78 | 1,80 | 233 | 34.671.100 |
| 18/11/2024 | 1,80 | 1,79 | -0,56% | 1,78 | 1,83 | 1,80 | 1,79 | 1,80 | 381 | 74.289.100 |
| 14/11/2024 | 1,82 | 1,80 | -0,55% | 1,80 | 1,83 | 1,80 | 1,80 | 1,81 | 282 | 38.521.700 |
| 13/11/2024 | 1,85 | 1,81 | -1,63% | 1,80 | 1,88 | 1,83 | 1,81 | 1,82 | 473 | 101.534.100 |
| 12/11/2024 | 1,82 | 1,84 | +1,10% | 1,81 | 1,85 | 1,83 | 1,84 | 1,85 | 291 | 80.963.800 |
| 11/11/2024 | 1,82 | 1,82 | 0,00% | 1,82 | 1,86 | 1,83 | 1,82 | 1,84 | 280 | 39.393.700 |
| 8/11/2024 | 1,85 | 1,82 | -1,62% | 1,80 | 1,86 | 1,81 | 1,82 | 1,85 | 441 | 113.281.900 |
| 7/11/2024 | 1,93 | 1,85 | -4,15% | 1,84 | 1,95 | 1,87 | 1,85 | 1,86 | 441 | 129.807.700 |
| 6/11/2024 | 1,88 | 1,93 | 0,00% | 1,86 | 1,94 | 1,89 | 1,92 | 1,93 | 386 | 102.736.000 |
| 5/11/2024 | 1,87 | 1,93 | +1,58% | 1,87 | 1,94 | 1,91 | 1,93 | 1,94 | 345 | 114.790.300 |
| 4/11/2024 | 1,81 | 1,90 | +5,56% | 1,81 | 1,90 | 1,86 | 1,87 | 1,90 | 497 | 108.909.900 |
| 1/11/2024 | 1,89 | 1,80 | -4,76% | 1,79 | 1,89 | 1,82 | 1,79 | 1,80 | 533 | 153.621.600 |
| 31/10/2024 | 1,91 | 1,89 | -1,05% | 1,88 | 1,92 | 1,90 | 1,88 | 1,89 | 242 | 55.063.500 |
| 30/10/2024 | 1,89 | 1,91 | +1,06% | 1,87 | 1,94 | 1,91 | 1,91 | 1,93 | 369 | 121.614.400 |
| 29/10/2024 | 1,89 | 1,89 | +1,07% | 1,84 | 1,90 | 1,87 | 1,88 | 1,89 | 561 | 220.412.300 |
| 28/10/2024 | 1,83 | 1,87 | +3,31% | 1,83 | 1,87 | 1,85 | 1,86 | 1,87 | 443 | 90.600.200 |