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.
HBRE3 - HBR REALTY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,66 | 2,61 | -3,33% | 2,60 | 2,68 | 2,63 | 2,61 | 2,63 | 399 | 60.167.500 |
| 2/6/2026 | 2,74 | 2,70 | +0,75% | 2,67 | 2,75 | 2,70 | 2,70 | 2,74 | 456 | 55.741.000 |
| 1/6/2026 | 2,84 | 2,68 | -3,25% | 2,65 | 2,84 | 2,69 | 2,68 | 2,71 | 473 | 61.246.800 |
| 29/5/2026 | 2,84 | 2,77 | -1,77% | 2,75 | 2,84 | 2,78 | 2,76 | 2,77 | 413 | 80.393.100 |
| 28/5/2026 | 2,86 | 2,82 | -1,05% | 2,82 | 2,87 | 2,83 | 2,82 | 2,83 | 397 | 83.339.500 |
| 27/5/2026 | 2,91 | 2,85 | -1,72% | 2,85 | 2,93 | 2,87 | 2,85 | 2,87 | 443 | 53.175.300 |
| 26/5/2026 | 2,94 | 2,90 | -1,36% | 2,84 | 2,95 | 2,87 | 2,87 | 2,90 | 352 | 62.320.000 |
| 25/5/2026 | 2,94 | 2,94 | +3,16% | 2,86 | 2,95 | 2,91 | 2,92 | 2,94 | 225 | 25.932.300 |
| 22/5/2026 | 2,85 | 2,85 | -2,06% | 2,85 | 2,92 | 2,86 | 2,85 | 2,88 | 222 | 25.252.300 |
| 21/5/2026 | 2,92 | 2,91 | 0,00% | 2,85 | 2,96 | 2,88 | 2,90 | 2,93 | 335 | 54.975.800 |
| 20/5/2026 | 2,80 | 2,91 | +4,30% | 2,80 | 2,98 | 2,89 | 2,91 | 2,95 | 294 | 70.042.000 |
| 19/5/2026 | 2,84 | 2,79 | -2,11% | 2,79 | 2,86 | 2,81 | 2,79 | 2,82 | 219 | 38.909.900 |
| 18/5/2026 | 2,90 | 2,85 | -1,04% | 2,85 | 2,90 | 2,86 | 2,85 | 2,89 | 227 | 32.532.200 |
| 15/5/2026 | 2,93 | 2,88 | -1,03% | 2,84 | 2,93 | 2,87 | 2,88 | 2,89 | 280 | 42.704.900 |
| 14/5/2026 | 2,85 | 2,91 | +2,83% | 2,82 | 2,94 | 2,87 | 2,89 | 2,91 | 281 | 94.611.100 |
| 13/5/2026 | 2,95 | 2,83 | -2,75% | 2,83 | 2,95 | 2,87 | 2,82 | 2,83 | 500 | 114.263.900 |
| 12/5/2026 | 2,89 | 2,91 | +0,69% | 2,88 | 2,96 | 2,92 | 2,91 | 2,95 | 353 | 51.417.400 |
| 11/5/2026 | 3,05 | 2,89 | -3,99% | 2,84 | 3,05 | 2,90 | 2,89 | 2,90 | 1.024 | 205.916.600 |
| 8/5/2026 | 3,17 | 3,01 | -3,53% | 3,01 | 3,19 | 3,08 | 3,01 | 3,05 | 684 | 186.768.600 |
| 7/5/2026 | 3,26 | 3,12 | -4,00% | 3,03 | 3,26 | 3,11 | 3,12 | 3,14 | 1.612 | 306.239.900 |
| 6/5/2026 | 3,26 | 3,25 | +1,56% | 3,20 | 3,30 | 3,24 | 3,23 | 3,25 | 456 | 65.603.400 |
| 5/5/2026 | 3,18 | 3,20 | +0,95% | 3,18 | 3,33 | 3,25 | 3,20 | 3,24 | 574 | 58.948.600 |
| 4/5/2026 | 3,16 | 3,17 | +1,60% | 3,11 | 3,26 | 3,17 | 3,17 | 3,22 | 549 | 114.403.100 |
| 30/4/2026 | 3,10 | 3,12 | +1,96% | 3,02 | 3,16 | 3,10 | 3,12 | 3,16 | 411 | 96.484.700 |
| 29/4/2026 | 3,29 | 3,06 | -6,42% | 3,05 | 3,29 | 3,12 | 3,05 | 3,06 | 724 | 107.654.900 |
| 28/4/2026 | 3,24 | 3,27 | +0,93% | 3,11 | 3,27 | 3,19 | 3,22 | 3,27 | 743 | 81.243.700 |
| 27/4/2026 | 3,39 | 3,24 | -4,42% | 3,24 | 3,39 | 3,30 | 3,24 | 3,26 | 529 | 122.826.100 |
| 24/4/2026 | 3,43 | 3,39 | -1,17% | 3,38 | 3,45 | 3,39 | 3,39 | 3,43 | 404 | 116.781.900 |
| 23/4/2026 | 3,50 | 3,43 | -2,00% | 3,36 | 3,53 | 3,46 | 3,43 | 3,49 | 736 | 209.436.600 |
| 22/4/2026 | 3,39 | 3,50 | +3,55% | 3,36 | 3,51 | 3,43 | 3,47 | 3,50 | 523 | 139.260.900 |
| 20/4/2026 | 3,37 | 3,38 | +0,30% | 3,32 | 3,41 | 3,37 | 3,38 | 3,40 | 401 | 76.295.700 |
| 17/4/2026 | 3,25 | 3,37 | +3,06% | 3,25 | 3,40 | 3,33 | 3,34 | 3,37 | 643 | 135.516.300 |
| 16/4/2026 | 3,30 | 3,27 | 0,00% | 3,25 | 3,30 | 3,27 | 3,27 | 3,30 | 319 | 33.771.300 |
| 15/4/2026 | 3,38 | 3,27 | -2,97% | 3,25 | 3,39 | 3,30 | 3,25 | 3,27 | 529 | 151.939.300 |
| 14/4/2026 | 3,37 | 3,37 | +0,90% | 3,32 | 3,42 | 3,36 | 3,37 | 3,38 | 446 | 135.038.300 |
| 13/4/2026 | 3,15 | 3,34 | +4,05% | 3,09 | 3,34 | 3,23 | 3,33 | 3,34 | 510 | 137.702.400 |
| 10/4/2026 | 3,19 | 3,21 | +3,55% | 3,08 | 3,22 | 3,15 | 3,20 | 3,21 | 1.047 | 216.672.500 |
| 9/4/2026 | 3,20 | 3,10 | -3,13% | 3,08 | 3,25 | 3,15 | 3,10 | 3,11 | 1.775 | 248.729.200 |
| 8/4/2026 | 3,10 | 3,20 | +7,02% | 3,07 | 3,20 | 3,12 | 3,18 | 3,20 | 956 | 289.949.000 |
| 7/4/2026 | 2,97 | 2,99 | +0,67% | 2,92 | 3,07 | 2,98 | 2,97 | 2,99 | 627 | 170.093.400 |
| 6/4/2026 | 3,02 | 2,97 | -1,33% | 2,95 | 3,05 | 2,98 | 2,97 | 2,99 | 360 | 62.013.300 |
| 2/4/2026 | 3,00 | 3,01 | +0,67% | 2,92 | 3,06 | 3,00 | 3,01 | 3,04 | 386 | 57.251.300 |
| 1/4/2026 | 2,95 | 2,99 | +1,36% | 2,92 | 3,10 | 3,02 | 2,99 | 3,03 | 1.403 | 196.185.600 |
| 31/3/2026 | 2,90 | 2,95 | +3,15% | 2,89 | 2,99 | 2,93 | 2,94 | 2,95 | 439 | 90.647.000 |
| 30/3/2026 | 2,86 | 2,86 | +2,88% | 2,80 | 2,88 | 2,83 | 2,86 | 2,88 | 880 | 115.871.600 |
| 27/3/2026 | 2,90 | 2,78 | -4,14% | 2,76 | 2,90 | 2,80 | 2,77 | 2,78 | 867 | 146.685.700 |
| 26/3/2026 | 2,98 | 2,90 | -3,01% | 2,86 | 2,99 | 2,91 | 2,89 | 2,91 | 375 | 101.827.800 |
| 25/3/2026 | 2,97 | 2,99 | +1,01% | 2,95 | 3,00 | 2,98 | 2,95 | 2,99 | 245 | 38.938.200 |
| 24/3/2026 | 2,93 | 2,96 | +1,02% | 2,87 | 2,96 | 2,91 | 2,91 | 2,96 | 585 | 57.348.500 |
| 23/3/2026 | 2,83 | 2,93 | +5,78% | 2,83 | 2,96 | 2,91 | 2,93 | 2,96 | 377 | 72.842.700 |
| 20/3/2026 | 2,85 | 2,77 | -3,48% | 2,77 | 2,88 | 2,83 | 2,77 | 2,79 | 306 | 44.693.600 |
| 19/3/2026 | 2,81 | 2,87 | +1,77% | 2,76 | 2,89 | 2,82 | 2,86 | 2,89 | 355 | 102.031.800 |
| 18/3/2026 | 2,97 | 2,82 | -6,31% | 2,82 | 2,97 | 2,88 | 2,82 | 2,86 | 629 | 147.975.100 |
| 17/3/2026 | 2,96 | 3,01 | +1,35% | 2,94 | 3,03 | 2,98 | 2,97 | 3,01 | 365 | 59.439.800 |
| 16/3/2026 | 2,84 | 2,97 | +6,07% | 2,84 | 2,98 | 2,93 | 2,96 | 2,97 | 426 | 82.588.700 |
| 13/3/2026 | 2,88 | 2,80 | -2,44% | 2,80 | 2,95 | 2,85 | 2,80 | 2,84 | 367 | 53.992.500 |
| 12/3/2026 | 3,00 | 2,87 | -4,33% | 2,81 | 3,00 | 2,86 | 2,85 | 2,87 | 799 | 207.991.200 |
| 11/3/2026 | 3,02 | 3,00 | -1,32% | 2,98 | 3,10 | 3,01 | 3,00 | 3,02 | 369 | 77.867.500 |
| 10/3/2026 | 2,90 | 3,04 | +4,83% | 2,89 | 3,12 | 3,03 | 3,03 | 3,04 | 1.557 | 326.270.800 |
| 9/3/2026 | 2,85 | 2,90 | +0,69% | 2,75 | 2,90 | 2,81 | 2,89 | 2,90 | 848 | 151.416.800 |
| 6/3/2026 | 3,01 | 2,88 | -2,37% | 2,78 | 3,03 | 2,87 | 2,87 | 2,91 | 2.352 | 408.004.500 |
| 5/3/2026 | 3,01 | 2,95 | -2,64% | 2,89 | 3,04 | 2,95 | 2,92 | 2,95 | 450 | 163.086.500 |
| 4/3/2026 | 3,04 | 3,03 | +1,34% | 3,00 | 3,07 | 3,01 | 3,01 | 3,03 | 929 | 242.285.900 |
| 3/3/2026 | 3,12 | 2,99 | -6,56% | 2,99 | 3,14 | 3,02 | 2,99 | 3,01 | 780 | 288.911.500 |
| 2/3/2026 | 3,29 | 3,20 | -3,32% | 3,10 | 3,31 | 3,22 | 3,20 | 3,21 | 4.124 | 999.876.600 |
| 27/2/2026 | 3,37 | 3,31 | -2,36% | 3,25 | 3,38 | 3,29 | 3,29 | 3,31 | 3.468 | 893.684.700 |
| 26/2/2026 | 3,44 | 3,39 | -1,45% | 3,35 | 3,49 | 3,40 | 3,38 | 3,39 | 985 | 214.914.300 |
| 25/2/2026 | 3,53 | 3,44 | -1,71% | 3,42 | 3,54 | 3,45 | 3,43 | 3,44 | 3.427 | 544.330.300 |
| 24/2/2026 | 3,59 | 3,50 | -1,96% | 3,43 | 3,59 | 3,47 | 3,48 | 3,50 | 1.581 | 479.855.500 |
| 23/2/2026 | 3,59 | 3,57 | -0,83% | 3,45 | 3,64 | 3,52 | 3,55 | 3,57 | 4.297 | 668.094.400 |
| 20/2/2026 | 3,55 | 3,60 | +1,69% | 3,45 | 3,62 | 3,53 | 3,56 | 3,60 | 710 | 233.276.500 |
| 19/2/2026 | 3,53 | 3,54 | +0,85% | 3,44 | 3,55 | 3,49 | 3,50 | 3,54 | 936 | 126.963.600 |
| 18/2/2026 | 3,50 | 3,51 | +0,29% | 3,45 | 3,56 | 3,49 | 3,47 | 3,52 | 2.478 | 305.702.700 |
| 13/2/2026 | 3,36 | 3,50 | +0,29% | 3,34 | 3,50 | 3,42 | 3,45 | 3,50 | 2.018 | 322.928.600 |
| 11/2/2026 | 3,51 | 3,49 | +0,58% | 3,43 | 3,53 | 3,47 | 3,46 | 3,49 | 1.296 | 272.607.700 |
| 10/2/2026 | 3,54 | 3,47 | -1,98% | 3,47 | 3,55 | 3,50 | 3,47 | 3,50 | 558 | 101.953.300 |
| 9/2/2026 | 3,49 | 3,54 | +1,43% | 3,44 | 3,56 | 3,49 | 3,51 | 3,54 | 2.307 | 294.335.900 |
| 6/2/2026 | 3,46 | 3,49 | 0,00% | 3,35 | 3,52 | 3,41 | 3,45 | 3,49 | 3.033 | 610.949.600 |
| 5/2/2026 | 3,42 | 3,49 | +2,05% | 3,37 | 3,55 | 3,46 | 3,45 | 3,49 | 1.091 | 296.588.000 |
| 4/2/2026 | 3,62 | 3,42 | -5,26% | 3,38 | 3,62 | 3,44 | 3,42 | 3,43 | 1.528 | 373.384.600 |
| 3/2/2026 | 3,55 | 3,61 | +2,85% | 3,51 | 3,65 | 3,57 | 3,60 | 3,61 | 2.178 | 366.084.000 |
| 2/2/2026 | 3,49 | 3,51 | +0,57% | 3,45 | 3,55 | 3,50 | 3,51 | 3,53 | 710 | 214.864.000 |
| 30/1/2026 | 3,46 | 3,49 | +1,75% | 3,40 | 3,58 | 3,48 | 3,45 | 3,49 | 1.524 | 282.460.200 |
| 29/1/2026 | 3,53 | 3,43 | -2,28% | 3,34 | 3,55 | 3,41 | 3,43 | 3,44 | 673 | 212.509.900 |
| 28/1/2026 | 3,50 | 3,51 | +1,45% | 3,44 | 3,55 | 3,49 | 3,49 | 3,52 | 491 | 164.429.400 |
| 27/1/2026 | 3,47 | 3,46 | +0,87% | 3,43 | 3,55 | 3,49 | 3,46 | 3,48 | 443 | 127.499.700 |
| 26/1/2026 | 3,46 | 3,43 | -0,29% | 3,35 | 3,46 | 3,39 | 3,43 | 3,44 | 385 | 145.782.400 |
| 23/1/2026 | 3,49 | 3,44 | -1,43% | 3,39 | 3,49 | 3,44 | 3,43 | 3,44 | 320 | 129.622.600 |
| 22/1/2026 | 3,50 | 3,49 | +0,29% | 3,46 | 3,56 | 3,50 | 3,47 | 3,49 | 931 | 163.469.400 |
| 21/1/2026 | 3,50 | 3,48 | +0,29% | 3,45 | 3,54 | 3,50 | 3,48 | 3,51 | 344 | 90.981.700 |
| 20/1/2026 | 3,59 | 3,47 | -3,34% | 3,47 | 3,59 | 3,51 | 3,46 | 3,47 | 391 | 90.500.100 |
| 19/1/2026 | 3,51 | 3,59 | +1,13% | 3,50 | 3,61 | 3,57 | 3,59 | 3,60 | 170 | 57.957.600 |
| 16/1/2026 | 3,67 | 3,55 | -2,74% | 3,52 | 3,68 | 3,56 | 3,53 | 3,55 | 509 | 93.314.400 |
| 15/1/2026 | 3,75 | 3,65 | -2,93% | 3,65 | 3,79 | 3,70 | 3,65 | 3,68 | 489 | 125.318.500 |
| 14/1/2026 | 3,76 | 3,76 | +1,35% | 3,69 | 3,76 | 3,72 | 3,72 | 3,76 | 665 | 66.506.500 |
| 13/1/2026 | 3,80 | 3,71 | -4,13% | 3,70 | 3,81 | 3,74 | 3,71 | 3,73 | 580 | 125.584.800 |
| 12/1/2026 | 3,82 | 3,87 | +0,52% | 3,77 | 3,87 | 3,81 | 3,84 | 3,87 | 657 | 97.164.200 |
| 9/1/2026 | 3,86 | 3,85 | +0,26% | 3,78 | 3,86 | 3,83 | 3,82 | 3,85 | 538 | 87.861.300 |
| 8/1/2026 | 3,69 | 3,84 | +4,92% | 3,69 | 3,88 | 3,78 | 3,80 | 3,84 | 1.813 | 185.534.900 |
| 7/1/2026 | 3,58 | 3,66 | +1,39% | 3,58 | 3,73 | 3,65 | 3,66 | 3,70 | 288 | 137.349.200 |
| 6/1/2026 | 3,63 | 3,61 | 0,00% | 3,57 | 3,65 | 3,60 | 3,57 | 3,61 | 889 | 135.200.400 |
| 5/1/2026 | 3,50 | 3,61 | +2,27% | 3,40 | 3,64 | 3,54 | 3,60 | 3,61 | 798 | 260.279.000 |
| 2/1/2026 | 3,49 | 3,53 | -23,43% | 3,40 | 3,65 | 3,54 | 3,53 | 3,62 | 860 | 551.150.400 |
| 30/12/2025 | 4,50 | 4,61 | +3,60% | 4,48 | 4,79 | 4,62 | 4,57 | 4,61 | 1.135 | 465.225.500 |
| 29/12/2025 | 4,50 | 4,45 | -1,77% | 4,40 | 4,52 | 4,44 | 4,45 | 4,49 | 792 | 181.309.800 |
| 26/12/2025 | 4,37 | 4,53 | +2,49% | 4,35 | 4,58 | 4,47 | 4,52 | 4,53 | 489 | 188.056.200 |
| 23/12/2025 | 4,33 | 4,42 | +2,31% | 4,32 | 4,44 | 4,38 | 4,41 | 4,42 | 731 | 349.387.300 |
| 22/12/2025 | 4,35 | 4,32 | -0,69% | 4,27 | 4,42 | 4,32 | 4,32 | 4,35 | 640 | 254.930.300 |
| 19/12/2025 | 4,36 | 4,35 | +0,23% | 4,28 | 4,38 | 4,33 | 4,32 | 4,35 | 285 | 226.127.000 |
| 18/12/2025 | 4,32 | 4,34 | +0,93% | 4,27 | 4,37 | 4,31 | 4,32 | 4,34 | 420 | 112.655.700 |
| 17/12/2025 | 4,47 | 4,30 | -2,93% | 4,30 | 4,47 | 4,33 | 4,30 | 4,34 | 407 | 125.397.900 |
| 16/12/2025 | 4,60 | 4,43 | -5,34% | 4,40 | 4,64 | 4,46 | 4,42 | 4,43 | 658 | 184.996.200 |
| 15/12/2025 | 4,76 | 4,68 | -1,27% | 4,65 | 4,80 | 4,70 | 4,68 | 4,74 | 839 | 139.692.000 |
| 12/12/2025 | 4,73 | 4,74 | +1,28% | 4,58 | 4,82 | 4,68 | 4,72 | 4,74 | 1.163 | 273.885.300 |
| 11/12/2025 | 4,66 | 4,68 | +1,74% | 4,62 | 4,75 | 4,67 | 4,68 | 4,70 | 1.394 | 254.495.900 |
| 10/12/2025 | 4,59 | 4,60 | +1,32% | 4,50 | 4,69 | 4,57 | 4,60 | 4,61 | 989 | 268.092.900 |
| 9/12/2025 | 4,51 | 4,54 | +5,58% | 4,34 | 4,59 | 4,47 | 4,54 | 4,56 | 1.934 | 522.800.300 |
| 8/12/2025 | 4,27 | 4,30 | +2,38% | 4,10 | 4,30 | 4,22 | 4,30 | 4,31 | 450 | 150.393.200 |
| 5/12/2025 | 4,75 | 4,20 | -9,87% | 4,05 | 4,75 | 4,26 | 4,20 | 4,21 | 1.425 | 504.900.200 |
| 4/12/2025 | 4,54 | 4,66 | +2,42% | 4,51 | 4,67 | 4,62 | 4,66 | 4,67 | 830 | 222.789.800 |
| 3/12/2025 | 4,64 | 4,55 | -1,73% | 4,48 | 4,68 | 4,52 | 4,51 | 4,55 | 1.041 | 203.395.900 |
| 2/12/2025 | 4,53 | 4,63 | +1,54% | 4,53 | 4,72 | 4,62 | 4,63 | 4,64 | 802 | 186.687.500 |
| 1/12/2025 | 4,58 | 4,56 | -0,87% | 4,48 | 4,70 | 4,55 | 4,54 | 4,57 | 889 | 160.714.100 |
| 28/11/2025 | 4,46 | 4,60 | +4,31% | 4,31 | 4,62 | 4,51 | 4,55 | 4,60 | 631 | 146.224.300 |
| 27/11/2025 | 4,57 | 4,41 | -3,08% | 4,37 | 4,58 | 4,44 | 4,41 | 4,43 | 639 | 153.227.600 |
| 26/11/2025 | 4,38 | 4,55 | +3,64% | 4,35 | 4,55 | 4,45 | 4,49 | 4,55 | 785 | 181.191.200 |
| 25/11/2025 | 4,34 | 4,39 | +1,86% | 4,26 | 4,39 | 4,34 | 4,32 | 4,39 | 409 | 41.976.000 |
| 24/11/2025 | 4,25 | 4,31 | +1,41% | 4,25 | 4,43 | 4,36 | 4,30 | 4,35 | 919 | 144.385.400 |
| 21/11/2025 | 4,08 | 4,25 | +3,91% | 4,02 | 4,25 | 4,17 | 4,20 | 4,25 | 1.026 | 210.401.300 |
| 19/11/2025 | 4,00 | 4,09 | +0,99% | 3,97 | 4,11 | 4,05 | 4,09 | 4,10 | 609 | 116.822.800 |
| 18/11/2025 | 3,82 | 4,05 | +5,47% | 3,78 | 4,15 | 3,99 | 4,02 | 4,06 | 619 | 171.291.500 |
| 17/11/2025 | 3,99 | 3,84 | -3,03% | 3,84 | 4,01 | 3,89 | 3,84 | 3,88 | 441 | 88.577.100 |
| 14/11/2025 | 3,94 | 3,96 | +0,51% | 3,87 | 3,99 | 3,94 | 3,96 | 3,99 | 179 | 49.957.800 |
| 13/11/2025 | 4,14 | 3,94 | -4,14% | 3,92 | 4,14 | 3,97 | 3,93 | 3,94 | 827 | 101.685.000 |
| 12/11/2025 | 4,17 | 4,11 | -0,48% | 4,07 | 4,22 | 4,13 | 4,10 | 4,11 | 1.263 | 179.781.500 |
| 11/11/2025 | 4,19 | 4,13 | -0,72% | 4,11 | 4,30 | 4,19 | 4,13 | 4,14 | 562 | 140.394.500 |
| 10/11/2025 | 4,17 | 4,16 | -0,24% | 4,14 | 4,33 | 4,22 | 4,16 | 4,18 | 392 | 166.774.100 |
| 7/11/2025 | 4,43 | 4,17 | -6,92% | 4,17 | 4,50 | 4,28 | 4,16 | 4,17 | 959 | 362.398.800 |
| 6/11/2025 | 4,65 | 4,48 | -3,66% | 4,45 | 4,65 | 4,53 | 4,47 | 4,49 | 629 | 152.833.900 |
| 5/11/2025 | 4,52 | 4,65 | +2,65% | 4,44 | 4,69 | 4,57 | 4,65 | 4,66 | 275 | 71.435.700 |
| 4/11/2025 | 4,65 | 4,53 | -3,21% | 4,52 | 4,67 | 4,57 | 4,53 | 4,55 | 149 | 78.967.800 |
| 3/11/2025 | 4,74 | 4,68 | 0,00% | 4,49 | 4,74 | 4,63 | 4,64 | 4,68 | 815 | 178.974.500 |
| 31/10/2025 | 4,54 | 4,68 | +4,70% | 4,51 | 4,69 | 4,58 | 4,61 | 4,69 | 1.342 | 165.089.100 |
| 30/10/2025 | 4,46 | 4,47 | -0,67% | 4,46 | 4,58 | 4,51 | 4,47 | 4,52 | 296 | 74.747.500 |
| 29/10/2025 | 4,44 | 4,50 | +1,58% | 4,40 | 4,57 | 4,45 | 4,49 | 4,50 | 691 | 338.263.200 |
| 28/10/2025 | 4,47 | 4,43 | -0,89% | 4,33 | 4,48 | 4,40 | 4,36 | 4,43 | 1.081 | 102.541.400 |
| 27/10/2025 | 4,44 | 4,47 | +1,13% | 4,44 | 4,57 | 4,49 | 4,47 | 4,49 | 561 | 115.702.400 |
| 24/10/2025 | 4,32 | 4,42 | +2,79% | 4,30 | 4,45 | 4,38 | 4,42 | 4,44 | 643 | 150.285.100 |
| 23/10/2025 | 4,25 | 4,30 | +0,94% | 4,21 | 4,30 | 4,26 | 4,30 | 4,31 | 964 | 95.129.900 |
| 22/10/2025 | 4,18 | 4,26 | +2,40% | 4,15 | 4,26 | 4,20 | 4,23 | 4,26 | 1.338 | 105.490.500 |
| 21/10/2025 | 4,24 | 4,16 | -0,72% | 4,10 | 4,27 | 4,19 | 4,16 | 4,19 | 1.362 | 146.469.400 |
| 20/10/2025 | 4,18 | 4,19 | +0,48% | 4,08 | 4,21 | 4,14 | 4,12 | 4,19 | 1.389 | 124.914.400 |
| 17/10/2025 | 4,20 | 4,17 | -0,24% | 4,11 | 4,20 | 4,15 | 4,10 | 4,17 | 284 | 65.407.100 |
| 16/10/2025 | 4,17 | 4,18 | -1,65% | 4,15 | 4,24 | 4,18 | 4,15 | 4,18 | 194 | 42.711.800 |
| 15/10/2025 | 4,05 | 4,25 | +3,41% | 4,05 | 4,26 | 4,20 | 4,25 | 4,26 | 891 | 115.082.000 |
| 14/10/2025 | 4,10 | 4,11 | +0,49% | 3,99 | 4,12 | 4,05 | 4,07 | 4,11 | 498 | 165.607.800 |
| 13/10/2025 | 4,32 | 4,09 | -3,76% | 4,09 | 4,32 | 4,14 | 4,08 | 4,12 | 636 | 208.130.100 |
| 10/10/2025 | 4,43 | 4,25 | -4,49% | 4,15 | 4,48 | 4,26 | 4,25 | 4,27 | 356 | 203.591.100 |
| 9/10/2025 | 4,39 | 4,45 | +1,14% | 4,38 | 4,51 | 4,44 | 4,42 | 4,45 | 553 | 131.673.300 |
| 8/10/2025 | 4,43 | 4,40 | -1,12% | 4,34 | 4,49 | 4,39 | 4,38 | 4,40 | 1.049 | 188.464.400 |
| 7/10/2025 | 4,52 | 4,45 | -1,98% | 4,30 | 4,60 | 4,39 | 4,44 | 4,45 | 1.472 | 311.607.000 |
| 6/10/2025 | 4,68 | 4,54 | -2,78% | 4,53 | 4,75 | 4,59 | 4,53 | 4,54 | 867 | 241.580.500 |
| 3/10/2025 | 4,65 | 4,67 | +0,21% | 4,61 | 4,71 | 4,66 | 4,66 | 4,69 | 522 | 405.670.400 |
| 2/10/2025 | 4,75 | 4,66 | -1,27% | 4,53 | 4,75 | 4,61 | 4,63 | 4,66 | 635 | 241.024.500 |
| 1/10/2025 | 4,90 | 4,72 | +0,43% | 4,60 | 4,94 | 4,75 | 4,72 | 4,74 | 3.482 | 1.339.444.000 |
| 30/9/2025 | 4,61 | 4,70 | +1,29% | 4,48 | 4,72 | 4,57 | 4,68 | 4,70 | 1.148 | 311.272.800 |
| 29/9/2025 | 4,76 | 4,64 | -2,93% | 4,60 | 4,84 | 4,67 | 4,64 | 4,65 | 370 | 215.807.600 |
| 26/9/2025 | 4,76 | 4,78 | +1,49% | 4,67 | 4,79 | 4,73 | 4,78 | 4,79 | 388 | 120.922.900 |
| 25/9/2025 | 4,86 | 4,71 | -3,68% | 4,71 | 4,86 | 4,76 | 4,71 | 4,73 | 605 | 147.236.400 |
| 24/9/2025 | 4,89 | 4,89 | 0,00% | 4,85 | 4,95 | 4,90 | 4,88 | 4,89 | 1.559 | 186.374.200 |
| 23/9/2025 | 4,93 | 4,89 | +1,03% | 4,80 | 4,95 | 4,87 | 4,86 | 4,89 | 525 | 215.280.900 |
| 22/9/2025 | 4,96 | 4,84 | -3,01% | 4,79 | 4,96 | 4,83 | 4,83 | 4,84 | 633 | 124.256.900 |
| 19/9/2025 | 4,99 | 4,99 | +1,22% | 4,91 | 5,04 | 4,98 | 4,99 | 5,00 | 2.235 | 329.733.800 |
| 18/9/2025 | 4,75 | 4,93 | +3,79% | 4,65 | 4,95 | 4,84 | 4,91 | 4,93 | 1.210 | 373.663.400 |
| 17/9/2025 | 4,90 | 4,75 | -2,06% | 4,75 | 4,97 | 4,83 | 4,75 | 4,76 | 943 | 384.606.100 |
| 16/9/2025 | 4,98 | 4,85 | -2,41% | 4,76 | 5,08 | 4,88 | 4,85 | 4,86 | 684 | 288.753.900 |
| 15/9/2025 | 5,10 | 4,97 | -2,36% | 4,91 | 5,13 | 5,00 | 4,93 | 4,97 | 1.634 | 276.458.300 |
| 12/9/2025 | 5,44 | 5,09 | +10,65% | 5,02 | 5,49 | 5,20 | 5,09 | 5,10 | 3.268 | 1.141.063.800 |
| 11/9/2025 | 4,36 | 4,60 | +4,31% | 4,36 | 4,60 | 4,48 | 4,58 | 4,60 | 383 | 104.658.900 |
| 10/9/2025 | 4,38 | 4,41 | +1,15% | 4,33 | 4,50 | 4,41 | 4,40 | 4,41 | 436 | 104.848.400 |
| 9/9/2025 | 4,38 | 4,36 | +1,16% | 4,26 | 4,41 | 4,35 | 4,36 | 4,38 | 582 | 100.870.400 |
| 8/9/2025 | 4,48 | 4,31 | -2,05% | 4,31 | 4,57 | 4,40 | 4,31 | 4,33 | 1.089 | 185.778.700 |
| 5/9/2025 | 4,54 | 4,40 | -0,90% | 4,39 | 4,59 | 4,47 | 4,40 | 4,46 | 637 | 96.936.100 |
| 4/9/2025 | 4,40 | 4,44 | +1,14% | 4,33 | 4,51 | 4,42 | 4,44 | 4,46 | 477 | 94.923.200 |
| 3/9/2025 | 4,34 | 4,39 | +0,23% | 4,33 | 4,44 | 4,37 | 4,37 | 4,39 | 479 | 58.401.100 |
| 2/9/2025 | 4,38 | 4,38 | -0,68% | 4,28 | 4,42 | 4,34 | 4,37 | 4,38 | 561 | 111.804.800 |
| 1/9/2025 | 4,48 | 4,41 | -2,43% | 4,30 | 4,53 | 4,40 | 4,40 | 4,41 | 776 | 199.580.300 |
| 29/8/2025 | 4,56 | 4,52 | -1,53% | 4,33 | 4,60 | 4,46 | 4,50 | 4,52 | 1.146 | 188.916.200 |
| 28/8/2025 | 4,54 | 4,59 | +2,00% | 4,45 | 4,65 | 4,56 | 4,57 | 4,60 | 1.058 | 188.418.900 |
| 27/8/2025 | 4,30 | 4,50 | +4,65% | 4,30 | 4,50 | 4,40 | 4,45 | 4,50 | 812 | 351.114.800 |
| 26/8/2025 | 4,23 | 4,30 | +0,70% | 4,19 | 4,31 | 4,26 | 4,30 | 4,31 | 816 | 106.536.800 |
| 25/8/2025 | 4,20 | 4,27 | +1,91% | 4,17 | 4,29 | 4,23 | 4,23 | 4,28 | 455 | 84.603.800 |
| 22/8/2025 | 3,77 | 4,19 | +13,86% | 3,76 | 4,23 | 4,01 | 4,19 | 4,20 | 1.427 | 452.267.100 |
| 21/8/2025 | 3,64 | 3,68 | +1,38% | 3,60 | 3,73 | 3,65 | 3,68 | 3,69 | 456 | 85.537.300 |
| 20/8/2025 | 3,60 | 3,63 | +1,97% | 3,54 | 3,65 | 3,61 | 3,62 | 3,64 | 511 | 127.690.900 |
| 19/8/2025 | 3,74 | 3,56 | -5,82% | 3,53 | 3,74 | 3,60 | 3,55 | 3,56 | 1.129 | 154.250.800 |
| 18/8/2025 | 3,62 | 3,78 | +2,16% | 3,62 | 3,84 | 3,74 | 3,78 | 3,80 | 858 | 151.101.400 |
| 15/8/2025 | 3,68 | 3,70 | +1,93% | 3,61 | 3,70 | 3,66 | 3,65 | 3,70 | 141 | 32.168.600 |
| 14/8/2025 | 3,62 | 3,63 | -0,27% | 3,61 | 3,70 | 3,64 | 3,63 | 3,68 | 123 | 61.666.000 |
| 13/8/2025 | 3,69 | 3,64 | -2,15% | 3,62 | 3,70 | 3,65 | 3,64 | 3,65 | 117 | 36.672.000 |
| 12/8/2025 | 3,64 | 3,72 | +2,20% | 3,64 | 3,75 | 3,71 | 3,71 | 3,72 | 697 | 170.299.800 |
| 11/8/2025 | 3,60 | 3,64 | +0,83% | 3,53 | 3,68 | 3,62 | 3,64 | 3,66 | 1.052 | 98.543.500 |
| 8/8/2025 | 3,66 | 3,61 | -1,37% | 3,57 | 3,67 | 3,60 | 3,58 | 3,61 | 620 | 92.471.100 |
| 7/8/2025 | 3,52 | 3,66 | +4,27% | 3,51 | 3,70 | 3,63 | 3,64 | 3,66 | 529 | 152.060.300 |
| 6/8/2025 | 3,45 | 3,51 | +2,33% | 3,40 | 3,51 | 3,46 | 3,47 | 3,52 | 360 | 69.017.700 |
| 5/8/2025 | 3,43 | 3,43 | +1,18% | 3,37 | 3,45 | 3,42 | 3,43 | 3,44 | 122 | 26.317.600 |
| 4/8/2025 | 3,39 | 3,39 | +1,50% | 3,34 | 3,46 | 3,39 | 3,39 | 3,42 | 2.091 | 141.802.900 |
| 1/8/2025 | 3,44 | 3,34 | -0,89% | 3,28 | 3,48 | 3,40 | 3,34 | 3,35 | 699 | 153.401.100 |
| 31/7/2025 | 3,36 | 3,37 | 0,00% | 3,33 | 3,43 | 3,37 | 3,37 | 3,40 | 1.223 | 146.258.800 |
| 30/7/2025 | 3,27 | 3,37 | +1,20% | 3,27 | 3,42 | 3,35 | 3,37 | 3,38 | 177 | 25.838.100 |
| 29/7/2025 | 3,32 | 3,33 | +1,52% | 3,22 | 3,36 | 3,30 | 3,33 | 3,36 | 853 | 126.147.100 |
| 28/7/2025 | 3,33 | 3,28 | -0,91% | 3,19 | 3,45 | 3,28 | 3,27 | 3,28 | 1.502 | 211.344.600 |
| 25/7/2025 | 3,07 | 3,31 | +8,52% | 3,04 | 3,31 | 3,19 | 3,29 | 3,31 | 765 | 163.007.600 |
| 24/7/2025 | 3,05 | 3,05 | 0,00% | 3,02 | 3,07 | 3,05 | 3,05 | 3,06 | 65 | 37.015.100 |
| 23/7/2025 | 2,94 | 3,05 | +3,74% | 2,94 | 3,10 | 3,04 | 3,05 | 3,06 | 858 | 104.850.200 |
| 22/7/2025 | 2,94 | 2,94 | +0,68% | 2,92 | 2,98 | 2,94 | 2,93 | 2,94 | 512 | 79.408.700 |
| 21/7/2025 | 3,00 | 2,92 | -2,99% | 2,90 | 3,03 | 2,95 | 2,92 | 2,95 | 808 | 213.749.700 |
| 18/7/2025 | 3,09 | 3,01 | -2,90% | 3,01 | 3,09 | 3,04 | 3,01 | 3,04 | 304 | 64.458.600 |
| 17/7/2025 | 3,09 | 3,10 | +1,31% | 3,05 | 3,11 | 3,07 | 3,10 | 3,11 | 182 | 41.612.700 |
| 16/7/2025 | 3,05 | 3,06 | 0,00% | 3,03 | 3,13 | 3,06 | 3,06 | 3,07 | 180 | 57.492.300 |
| 15/7/2025 | 3,14 | 3,06 | -1,92% | 3,06 | 3,17 | 3,07 | 3,06 | 3,08 | 340 | 37.476.400 |
| 14/7/2025 | 3,05 | 3,12 | +1,96% | 3,02 | 3,15 | 3,09 | 3,12 | 3,15 | 959 | 90.078.100 |
| 11/7/2025 | 3,03 | 3,06 | +0,33% | 2,96 | 3,12 | 3,05 | 3,06 | 3,09 | 939 | 155.828.200 |
| 10/7/2025 | 3,08 | 3,05 | -2,87% | 3,02 | 3,12 | 3,06 | 3,05 | 3,07 | 440 | 154.008.100 |
| 9/7/2025 | 3,12 | 3,14 | +0,32% | 3,09 | 3,17 | 3,13 | 3,14 | 3,16 | 384 | 72.752.100 |
| 8/7/2025 | 3,34 | 3,13 | -6,57% | 3,11 | 3,34 | 3,18 | 3,12 | 3,13 | 1.389 | 467.909.700 |
| 7/7/2025 | 3,41 | 3,35 | -0,89% | 3,31 | 3,42 | 3,35 | 3,35 | 3,37 | 443 | 112.317.700 |
| 4/7/2025 | 3,40 | 3,38 | -0,59% | 3,35 | 3,44 | 3,38 | 3,37 | 3,39 | 375 | 43.094.100 |
| 3/7/2025 | 3,35 | 3,40 | +2,41% | 3,32 | 3,42 | 3,37 | 3,40 | 3,41 | 461 | 91.923.800 |
| 2/7/2025 | 3,43 | 3,32 | -4,05% | 3,28 | 3,43 | 3,33 | 3,32 | 3,33 | 572 | 200.860.700 |
| 1/7/2025 | 3,54 | 3,46 | -1,42% | 3,43 | 3,55 | 3,47 | 3,46 | 3,48 | 406 | 54.514.700 |
| 30/6/2025 | 3,43 | 3,51 | +2,93% | 3,40 | 3,51 | 3,47 | 3,48 | 3,51 | 489 | 107.174.400 |
| 27/6/2025 | 3,46 | 3,41 | -0,87% | 3,39 | 3,46 | 3,40 | 3,41 | 3,42 | 207 | 32.927.600 |
| 26/6/2025 | 3,34 | 3,44 | +2,99% | 3,34 | 3,45 | 3,41 | 3,44 | 3,45 | 402 | 82.282.400 |
| 25/6/2025 | 3,48 | 3,34 | -3,19% | 3,34 | 3,48 | 3,38 | 3,34 | 3,35 | 398 | 81.245.700 |
| 24/6/2025 | 3,33 | 3,45 | +2,99% | 3,33 | 3,54 | 3,43 | 3,45 | 3,49 | 573 | 140.843.400 |
| 23/6/2025 | 3,38 | 3,35 | -2,05% | 3,27 | 3,40 | 3,33 | 3,35 | 3,38 | 470 | 170.442.400 |
| 20/6/2025 | 3,54 | 3,42 | -3,66% | 3,39 | 3,54 | 3,43 | 3,42 | 3,44 | 450 | 115.308.000 |
| 18/6/2025 | 3,50 | 3,55 | +0,85% | 3,48 | 3,58 | 3,53 | 3,52 | 3,56 | 475 | 141.698.800 |
| 17/6/2025 | 3,72 | 3,52 | -4,86% | 3,52 | 3,72 | 3,56 | 3,52 | 3,53 | 1.230 | 211.785.800 |
| 16/6/2025 | 3,57 | 3,70 | +4,82% | 3,57 | 3,72 | 3,66 | 3,66 | 3,70 | 690 | 236.864.300 |
| 13/6/2025 | 3,56 | 3,53 | -0,56% | 3,45 | 3,67 | 3,51 | 3,52 | 3,53 | 535 | 213.292.600 |
| 12/6/2025 | 3,48 | 3,55 | +2,01% | 3,45 | 3,58 | 3,50 | 3,55 | 3,57 | 246 | 112.366.200 |
| 11/6/2025 | 3,41 | 3,48 | +1,46% | 3,36 | 3,49 | 3,42 | 3,47 | 3,48 | 503 | 124.365.800 |
| 10/6/2025 | 3,51 | 3,43 | -1,15% | 3,43 | 3,57 | 3,47 | 3,43 | 3,47 | 807 | 129.007.300 |
| 9/6/2025 | 3,53 | 3,47 | -1,42% | 3,37 | 3,53 | 3,44 | 3,47 | 3,49 | 613 | 157.183.900 |
| 6/6/2025 | 3,64 | 3,52 | -2,76% | 3,48 | 3,66 | 3,56 | 3,51 | 3,52 | 341 | 97.975.200 |
| 5/6/2025 | 3,73 | 3,62 | -3,72% | 3,61 | 3,79 | 3,65 | 3,62 | 3,63 | 551 | 106.035.200 |
| 4/6/2025 | 3,63 | 3,76 | +5,32% | 3,59 | 3,76 | 3,67 | 3,70 | 3,77 | 597 | 153.395.300 |