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.
HYPE3 - HYPERA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,40 | 23,38 | -0,30% | 23,17 | 23,70 | 23,43 | 23,36 | 23,43 | 7.956 | 4.335.306.500 |
| 5/9/2025 | 23,40 | 23,45 | +0,86% | 22,96 | 23,58 | 23,33 | 23,28 | 23,46 | 9.147 | 5.342.124.000 |
| 4/9/2025 | 23,23 | 23,25 | +0,43% | 22,85 | 23,30 | 23,11 | 23,19 | 23,26 | 5.539 | 3.562.507.800 |
| 3/9/2025 | 23,66 | 23,15 | -2,11% | 23,01 | 23,66 | 23,17 | 23,14 | 23,16 | 10.638 | 5.338.338.100 |
| 2/9/2025 | 23,80 | 23,65 | -1,46% | 23,52 | 24,22 | 23,79 | 23,65 | 23,67 | 7.252 | 4.047.302.100 |
| 1/9/2025 | 24,43 | 24,00 | -1,64% | 23,90 | 24,70 | 24,20 | 24,00 | 24,04 | 6.116 | 3.267.915.400 |
| 29/8/2025 | 24,29 | 24,40 | +0,41% | 24,27 | 24,66 | 24,40 | 24,40 | 24,41 | 6.736 | 10.877.717.200 |
| 28/8/2025 | 24,12 | 24,30 | +1,46% | 23,72 | 24,46 | 24,22 | 24,30 | 24,31 | 12.126 | 7.758.545.400 |
| 27/8/2025 | 23,59 | 23,95 | +1,96% | 23,39 | 24,00 | 23,79 | 23,92 | 24,02 | 6.499 | 4.502.006.700 |
| 26/8/2025 | 23,67 | 23,49 | -0,34% | 23,49 | 23,79 | 23,53 | 23,48 | 23,62 | 3.054 | 3.342.654.500 |
| 25/8/2025 | 23,88 | 23,57 | -0,76% | 23,35 | 24,17 | 23,57 | 23,55 | 23,62 | 5.744 | 3.597.501.800 |
| 22/8/2025 | 23,42 | 23,75 | +2,19% | 23,25 | 24,05 | 23,76 | 23,72 | 23,76 | 11.183 | 6.901.113.200 |
| 21/8/2025 | 23,11 | 23,24 | -0,04% | 23,03 | 23,40 | 23,20 | 23,23 | 23,30 | 11.477 | 6.709.573.700 |
| 20/8/2025 | 22,96 | 23,25 | +0,39% | 22,95 | 23,61 | 23,25 | 23,25 | 23,28 | 8.987 | 7.533.830.900 |
| 19/8/2025 | 23,05 | 23,16 | +0,48% | 22,79 | 23,40 | 23,13 | 23,16 | 23,22 | 12.900 | 8.729.147.400 |
| 18/8/2025 | 22,90 | 23,05 | +1,01% | 22,78 | 23,11 | 23,00 | 23,05 | 23,10 | 4.836 | 2.641.070.100 |
| 15/8/2025 | 22,94 | 22,82 | -0,78% | 22,56 | 23,10 | 22,77 | 22,73 | 22,83 | 5.719 | 2.948.026.100 |
| 14/8/2025 | 22,70 | 23,00 | +0,31% | 22,64 | 23,38 | 23,06 | 23,00 | 23,10 | 9.716 | 5.701.980.600 |
| 13/8/2025 | 22,80 | 22,93 | +0,53% | 22,46 | 23,11 | 22,79 | 22,89 | 22,96 | 13.673 | 11.400.576.300 |
| 12/8/2025 | 23,16 | 22,81 | -1,26% | 22,36 | 23,72 | 22,83 | 22,80 | 22,82 | 17.847 | 9.652.323.500 |
| 11/8/2025 | 23,17 | 23,10 | -0,39% | 22,81 | 23,38 | 23,00 | 23,08 | 23,10 | 9.147 | 5.331.098.600 |
| 8/8/2025 | 24,29 | 23,19 | -4,25% | 22,97 | 24,29 | 23,43 | 23,17 | 23,20 | 23.700 | 14.190.125.200 |
| 7/8/2025 | 25,45 | 24,22 | -3,74% | 23,89 | 25,56 | 24,22 | 24,20 | 24,23 | 29.264 | 19.509.001.000 |
| 6/8/2025 | 25,30 | 25,16 | +0,40% | 24,70 | 25,32 | 25,02 | 25,13 | 25,16 | 12.044 | 8.894.535.100 |
| 5/8/2025 | 25,30 | 25,06 | -0,75% | 24,75 | 25,30 | 24,96 | 25,04 | 25,06 | 10.597 | 8.598.225.400 |
| 4/8/2025 | 25,89 | 25,25 | -2,43% | 25,09 | 26,40 | 25,45 | 25,24 | 25,25 | 10.581 | 10.015.432.900 |
| 1/8/2025 | 26,15 | 25,88 | +0,66% | 25,55 | 26,24 | 25,82 | 25,88 | 25,89 | 9.057 | 6.133.994.600 |
| 31/7/2025 | 25,80 | 25,71 | -1,27% | 25,20 | 25,95 | 25,58 | 25,70 | 25,72 | 9.721 | 4.803.162.800 |
| 30/7/2025 | 25,55 | 26,04 | +0,93% | 25,44 | 26,41 | 25,95 | 26,03 | 26,05 | 8.514 | 4.014.693.600 |
| 29/7/2025 | 25,85 | 25,80 | -0,27% | 25,41 | 25,89 | 25,64 | 25,78 | 25,80 | 7.488 | 5.323.690.700 |
| 28/7/2025 | 26,26 | 25,87 | -1,49% | 25,57 | 26,53 | 26,02 | 25,86 | 25,90 | 4.503 | 5.599.664.500 |
| 25/7/2025 | 26,18 | 26,26 | +0,38% | 26,00 | 26,38 | 26,19 | 26,19 | 26,27 | 5.233 | 3.563.222.900 |
| 24/7/2025 | 25,98 | 26,16 | -1,21% | 25,95 | 26,45 | 26,18 | 26,16 | 26,23 | 6.434 | 4.491.726.900 |
| 23/7/2025 | 25,85 | 26,48 | +2,16% | 25,56 | 26,66 | 26,46 | 26,46 | 26,48 | 10.155 | 4.490.459.000 |
| 22/7/2025 | 26,01 | 25,92 | -0,38% | 25,74 | 26,25 | 25,96 | 25,92 | 25,93 | 6.231 | 3.465.588.900 |
| 21/7/2025 | 26,47 | 26,02 | -1,51% | 25,78 | 26,64 | 26,11 | 25,88 | 26,02 | 11.323 | 9.521.943.200 |
| 18/7/2025 | 26,61 | 26,42 | -1,16% | 26,09 | 26,96 | 26,39 | 26,24 | 26,42 | 11.970 | 7.236.354.700 |
| 17/7/2025 | 27,90 | 26,73 | -4,43% | 26,69 | 27,91 | 27,05 | 26,72 | 26,78 | 15.740 | 9.764.106.900 |
| 16/7/2025 | 27,40 | 27,97 | +2,83% | 27,08 | 28,35 | 27,97 | 27,95 | 28,01 | 17.936 | 20.771.265.800 |
| 15/7/2025 | 27,00 | 27,20 | +1,15% | 26,91 | 27,32 | 27,15 | 27,17 | 27,22 | 9.229 | 5.641.166.100 |
| 14/7/2025 | 26,90 | 26,89 | -0,44% | 26,61 | 27,05 | 26,88 | 26,88 | 26,91 | 6.133 | 7.336.555.700 |
| 11/7/2025 | 27,04 | 27,01 | -0,30% | 26,61 | 27,33 | 26,86 | 27,01 | 27,02 | 6.587 | 3.804.730.500 |
| 10/7/2025 | 26,71 | 27,09 | -0,15% | 26,26 | 27,16 | 26,92 | 27,09 | 27,10 | 7.360 | 4.362.017.200 |
| 9/7/2025 | 27,40 | 27,13 | -1,60% | 26,95 | 27,63 | 27,19 | 27,12 | 27,23 | 9.671 | 5.144.131.500 |
| 8/7/2025 | 27,91 | 27,57 | -0,83% | 27,30 | 27,96 | 27,61 | 27,56 | 27,65 | 9.217 | 5.181.768.300 |
| 7/7/2025 | 27,80 | 27,80 | +0,36% | 27,60 | 28,25 | 27,83 | 27,79 | 27,80 | 9.802 | 6.625.057.400 |
| 4/7/2025 | 27,65 | 27,70 | +0,73% | 27,53 | 28,29 | 27,94 | 27,70 | 27,88 | 8.533 | 4.801.358.700 |
| 3/7/2025 | 27,47 | 27,50 | +0,18% | 27,35 | 28,00 | 27,64 | 27,49 | 27,51 | 12.868 | 10.124.190.100 |
| 2/7/2025 | 27,81 | 27,45 | -0,94% | 27,05 | 27,94 | 27,41 | 27,43 | 27,45 | 11.991 | 6.448.362.400 |
| 1/7/2025 | 27,34 | 27,71 | +1,91% | 27,10 | 27,78 | 27,61 | 27,69 | 27,71 | 8.420 | 7.635.370.400 |
| 30/6/2025 | 26,66 | 27,19 | +1,27% | 26,64 | 27,37 | 27,19 | 27,19 | 27,20 | 7.012 | 5.029.648.000 |
| 27/6/2025 | 26,84 | 26,85 | -1,94% | 26,72 | 27,11 | 26,89 | 26,84 | 26,86 | 6.852 | 3.922.529.400 |
| 26/6/2025 | 27,51 | 27,38 | +0,07% | 26,95 | 27,59 | 27,29 | 27,34 | 27,38 | 12.053 | 7.723.352.300 |
| 25/6/2025 | 27,85 | 27,36 | -2,29% | 26,83 | 28,17 | 27,36 | 27,33 | 27,39 | 16.788 | 14.889.556.500 |
| 24/6/2025 | 27,92 | 28,00 | +0,79% | 27,79 | 28,26 | 28,00 | 27,96 | 28,00 | 10.941 | 6.902.295.400 |
| 23/6/2025 | 27,46 | 27,78 | +1,13% | 27,28 | 27,89 | 27,63 | 27,72 | 27,79 | 11.043 | 9.325.663.000 |
| 20/6/2025 | 27,51 | 27,47 | -0,79% | 27,27 | 27,77 | 27,47 | 27,47 | 27,50 | 9.490 | 18.254.533.700 |
| 18/6/2025 | 28,42 | 27,69 | -0,40% | 27,51 | 28,65 | 27,90 | 27,67 | 27,79 | 17.555 | 14.973.829.600 |
| 17/6/2025 | 28,41 | 27,80 | -2,15% | 27,72 | 28,74 | 28,03 | 27,80 | 27,83 | 12.893 | 10.983.328.900 |
| 16/6/2025 | 27,95 | 28,41 | +2,19% | 27,75 | 28,87 | 28,48 | 28,40 | 28,41 | 13.053 | 9.907.248.700 |
| 13/6/2025 | 27,00 | 27,80 | +0,98% | 27,00 | 28,15 | 27,84 | 27,80 | 27,81 | 16.117 | 14.697.575.200 |
| 12/6/2025 | 26,33 | 27,53 | +2,53% | 26,31 | 27,67 | 27,34 | 27,51 | 27,55 | 19.876 | 13.734.140.300 |
| 11/6/2025 | 26,36 | 26,85 | +0,98% | 26,25 | 27,29 | 26,92 | 26,84 | 26,86 | 16.333 | 11.038.158.000 |
| 10/6/2025 | 25,93 | 26,59 | +2,55% | 25,70 | 26,92 | 26,51 | 26,59 | 26,60 | 11.593 | 7.658.470.000 |
| 9/6/2025 | 25,92 | 25,93 | -0,23% | 25,40 | 26,06 | 25,80 | 25,86 | 25,93 | 7.601 | 4.498.234.200 |
| 6/6/2025 | 26,54 | 25,99 | -1,55% | 25,92 | 26,83 | 26,19 | 25,99 | 26,04 | 9.650 | 7.550.716.200 |
| 5/6/2025 | 26,45 | 26,40 | +0,34% | 26,02 | 26,85 | 26,42 | 26,40 | 26,42 | 12.412 | 8.602.332.100 |
| 4/6/2025 | 25,70 | 26,31 | +2,45% | 25,70 | 26,77 | 26,36 | 26,26 | 26,31 | 21.090 | 14.902.553.700 |
| 3/6/2025 | 25,02 | 25,68 | +1,38% | 25,02 | 25,90 | 25,67 | 25,68 | 25,77 | 9.662 | 4.333.856.000 |
| 2/6/2025 | 25,49 | 25,33 | -0,28% | 25,10 | 25,75 | 25,31 | 25,25 | 25,33 | 4.307 | 2.176.271.000 |
| 30/5/2025 | 25,39 | 25,40 | 0,00% | 24,90 | 25,51 | 25,32 | 25,40 | 25,42 | 10.889 | 10.941.488.400 |
| 29/5/2025 | 25,24 | 25,40 | +0,63% | 24,99 | 25,58 | 25,31 | 25,39 | 25,40 | 7.859 | 4.069.939.000 |
| 28/5/2025 | 25,70 | 25,24 | -1,64% | 24,92 | 25,88 | 25,18 | 25,23 | 25,24 | 14.535 | 7.160.047.000 |
| 27/5/2025 | 25,50 | 25,66 | +1,91% | 25,32 | 26,25 | 25,92 | 25,65 | 25,68 | 13.591 | 7.178.952.900 |
| 26/5/2025 | 24,48 | 25,18 | +2,99% | 24,48 | 25,48 | 25,18 | 25,14 | 25,19 | 10.058 | 5.503.279.900 |
| 23/5/2025 | 24,20 | 24,45 | +1,03% | 23,04 | 24,74 | 24,15 | 24,45 | 24,57 | 10.678 | 6.049.345.600 |
| 22/5/2025 | 23,74 | 24,20 | +2,02% | 23,64 | 25,10 | 24,58 | 24,19 | 24,20 | 18.974 | 12.757.981.300 |
| 21/5/2025 | 24,75 | 23,72 | -4,16% | 23,63 | 24,76 | 23,92 | 23,72 | 23,75 | 10.575 | 5.289.564.900 |
| 20/5/2025 | 25,07 | 24,75 | -1,20% | 24,42 | 25,36 | 24,87 | 24,64 | 24,77 | 13.570 | 9.744.715.000 |
| 19/5/2025 | 24,92 | 25,05 | +0,52% | 24,87 | 25,46 | 25,19 | 25,04 | 25,23 | 8.378 | 4.464.532.200 |
| 16/5/2025 | 24,58 | 24,92 | +0,93% | 24,47 | 25,04 | 24,78 | 24,87 | 24,94 | 9.963 | 5.894.152.200 |
| 15/5/2025 | 24,50 | 24,69 | +1,19% | 24,50 | 25,07 | 24,75 | 24,69 | 24,70 | 16.442 | 10.429.764.100 |
| 14/5/2025 | 23,57 | 24,40 | +4,18% | 23,41 | 24,56 | 24,36 | 24,39 | 24,43 | 17.104 | 9.709.186.200 |
| 13/5/2025 | 23,26 | 23,42 | +1,21% | 22,96 | 23,74 | 23,50 | 23,41 | 23,45 | 13.340 | 5.909.434.500 |
| 12/5/2025 | 23,17 | 23,14 | +0,43% | 22,64 | 23,25 | 22,93 | 23,14 | 23,16 | 9.074 | 4.799.766.000 |
| 9/5/2025 | 22,95 | 23,04 | +1,05% | 22,42 | 23,04 | 22,75 | 22,82 | 23,04 | 12.759 | 6.520.422.000 |
| 8/5/2025 | 23,57 | 22,80 | 0,00% | 22,64 | 23,58 | 23,14 | 22,76 | 22,81 | 11.057 | 9.194.275.100 |
| 7/5/2025 | 23,56 | 22,80 | -2,06% | 22,56 | 23,56 | 22,83 | 22,78 | 22,83 | 8.793 | 5.219.944.000 |
| 6/5/2025 | 23,05 | 23,28 | +2,19% | 22,88 | 23,52 | 23,25 | 23,14 | 23,29 | 10.234 | 4.620.439.200 |
| 5/5/2025 | 22,75 | 22,78 | -0,83% | 22,63 | 23,09 | 22,83 | 22,71 | 22,79 | 7.802 | 8.291.616.100 |
| 2/5/2025 | 24,00 | 22,97 | -1,50% | 22,77 | 24,04 | 23,16 | 22,93 | 22,98 | 16.159 | 10.281.429.200 |
| 29/4/2025 | 22,88 | 23,32 | +1,04% | 22,88 | 23,61 | 23,38 | 23,32 | 23,33 | 11.119 | 6.036.702.400 |
| 28/4/2025 | 23,85 | 23,08 | -3,95% | 22,97 | 23,93 | 23,39 | 23,01 | 23,08 | 11.384 | 7.174.703.900 |
| 25/4/2025 | 23,39 | 24,03 | +1,82% | 23,05 | 24,44 | 24,07 | 24,02 | 24,24 | 17.847 | 13.058.498.700 |
| 24/4/2025 | 20,51 | 23,60 | +12,27% | 20,51 | 23,68 | 22,67 | 23,50 | 23,61 | 31.949 | 24.888.091.400 |
| 23/4/2025 | 20,83 | 21,02 | +2,24% | 20,72 | 21,65 | 21,19 | 21,02 | 21,14 | 11.136 | 6.779.750.000 |
| 22/4/2025 | 19,97 | 20,56 | +2,95% | 19,83 | 20,65 | 20,34 | 20,50 | 20,57 | 10.734 | 6.493.535.900 |
| 17/4/2025 | 19,60 | 19,97 | +0,55% | 19,56 | 20,01 | 19,89 | 19,90 | 19,97 | 6.841 | 5.091.780.900 |
| 16/4/2025 | 19,72 | 19,86 | +0,40% | 19,72 | 20,21 | 19,91 | 19,85 | 19,86 | 12.334 | 5.921.739.200 |
| 15/4/2025 | 19,53 | 19,78 | +0,30% | 19,53 | 19,98 | 19,84 | 19,77 | 19,78 | 6.518 | 3.459.212.300 |
| 14/4/2025 | 19,62 | 19,72 | +1,81% | 19,50 | 19,75 | 19,65 | 19,57 | 19,72 | 6.355 | 3.963.798.600 |
| 11/4/2025 | 19,63 | 19,37 | +0,16% | 19,22 | 19,63 | 19,40 | 19,35 | 19,37 | 5.825 | 2.741.254.500 |
| 10/4/2025 | 19,64 | 19,34 | -2,13% | 19,18 | 19,79 | 19,36 | 19,34 | 19,40 | 9.158 | 4.968.634.200 |
| 9/4/2025 | 19,29 | 19,76 | +2,01% | 19,17 | 20,31 | 19,76 | 19,75 | 19,76 | 14.793 | 6.578.337.500 |
| 8/4/2025 | 19,94 | 19,37 | -3,49% | 19,06 | 20,11 | 19,33 | 19,37 | 19,38 | 16.932 | 12.674.954.200 |
| 7/4/2025 | 19,97 | 20,07 | -1,28% | 19,69 | 20,57 | 19,94 | 19,90 | 20,07 | 10.588 | 6.306.736.600 |
| 4/4/2025 | 20,36 | 20,33 | -1,07% | 19,95 | 20,59 | 20,24 | 20,17 | 20,33 | 10.766 | 4.815.760.900 |
| 3/4/2025 | 20,11 | 20,55 | +1,88% | 20,11 | 20,72 | 20,51 | 20,55 | 20,57 | 14.867 | 5.965.110.900 |
| 2/4/2025 | 19,67 | 20,17 | +3,17% | 19,54 | 20,43 | 20,20 | 20,16 | 20,18 | 11.667 | 6.665.572.500 |
| 1/4/2025 | 19,18 | 19,55 | +0,93% | 19,16 | 19,84 | 19,61 | 19,54 | 19,66 | 9.382 | 3.924.250.600 |
| 31/3/2025 | 19,56 | 19,37 | -1,97% | 19,23 | 19,63 | 19,39 | 19,37 | 19,38 | 10.102 | 4.764.301.300 |
| 28/3/2025 | 19,48 | 19,76 | +0,15% | 19,20 | 20,15 | 19,68 | 19,73 | 19,76 | 11.061 | 6.107.233.800 |
| 27/3/2025 | 19,90 | 19,73 | -0,85% | 19,52 | 20,07 | 19,69 | 19,73 | 19,77 | 8.892 | 4.868.581.100 |
| 26/3/2025 | 20,30 | 19,90 | -1,53% | 19,45 | 20,39 | 19,79 | 19,83 | 19,92 | 11.636 | 6.451.687.900 |
| 25/3/2025 | 20,01 | 20,21 | +0,75% | 20,00 | 20,47 | 20,31 | 20,21 | 20,23 | 11.824 | 5.086.206.200 |
| 24/3/2025 | 20,46 | 20,06 | -1,57% | 19,99 | 20,83 | 20,32 | 20,06 | 20,11 | 13.216 | 6.825.719.800 |
| 21/3/2025 | 18,69 | 20,38 | +3,93% | 18,69 | 21,06 | 20,40 | 20,38 | 20,40 | 36.191 | 21.663.222.500 |
| 20/3/2025 | 20,00 | 19,61 | -2,34% | 19,47 | 20,15 | 19,71 | 19,60 | 19,64 | 20.889 | 13.834.457.300 |
| 19/3/2025 | 20,24 | 20,08 | -0,64% | 19,96 | 20,31 | 20,13 | 20,08 | 20,10 | 16.271 | 9.616.709.100 |
| 18/3/2025 | 20,44 | 20,21 | -1,56% | 20,05 | 20,56 | 20,37 | 20,19 | 20,21 | 9.201 | 6.399.655.000 |
| 17/3/2025 | 20,31 | 20,53 | +0,93% | 19,87 | 20,69 | 20,39 | 20,52 | 20,55 | 13.509 | 5.944.144.800 |
| 14/3/2025 | 20,28 | 20,34 | +1,04% | 20,15 | 20,51 | 20,35 | 20,30 | 20,35 | 12.474 | 5.751.239.100 |
| 13/3/2025 | 19,80 | 20,13 | +1,98% | 19,72 | 20,25 | 20,11 | 20,12 | 20,13 | 10.057 | 4.906.977.100 |
| 12/3/2025 | 19,27 | 19,74 | +2,81% | 19,09 | 19,95 | 19,69 | 19,73 | 19,74 | 11.098 | 6.527.579.500 |
| 11/3/2025 | 19,03 | 19,20 | +0,89% | 19,00 | 19,45 | 19,22 | 19,20 | 19,21 | 10.735 | 7.965.177.400 |
| 10/3/2025 | 19,43 | 19,03 | -2,61% | 18,95 | 20,13 | 19,34 | 19,03 | 19,05 | 16.680 | 21.438.268.400 |
| 7/3/2025 | 19,54 | 19,54 | -0,66% | 19,39 | 19,78 | 19,60 | 19,52 | 19,54 | 12.858 | 5.879.058.600 |
| 6/3/2025 | 19,73 | 19,67 | +0,36% | 19,49 | 20,05 | 19,75 | 19,66 | 19,76 | 12.897 | 6.056.244.100 |
| 5/3/2025 | 18,64 | 19,60 | +2,89% | 18,32 | 19,90 | 19,35 | 19,60 | 19,62 | 15.773 | 9.711.831.400 |
| 28/2/2025 | 19,10 | 19,05 | -1,09% | 18,66 | 19,37 | 19,03 | 19,04 | 19,06 | 18.930 | 90.648.566.600 |
| 27/2/2025 | 19,27 | 19,26 | +0,05% | 19,14 | 19,43 | 19,26 | 19,24 | 19,26 | 12.427 | 8.634.014.500 |
| 26/2/2025 | 19,32 | 19,25 | +0,26% | 19,14 | 19,48 | 19,28 | 19,22 | 19,25 | 16.290 | 8.516.582.200 |
| 25/2/2025 | 19,24 | 19,20 | 0,00% | 19,20 | 19,54 | 19,21 | 19,20 | 19,24 | 12.009 | 79.625.302.600 |
| 24/2/2025 | 19,69 | 19,20 | -1,64% | 19,00 | 19,69 | 19,19 | 19,12 | 19,20 | 13.786 | 9.219.129.300 |
| 21/2/2025 | 19,96 | 19,52 | -2,45% | 19,40 | 20,10 | 19,59 | 19,50 | 19,52 | 16.362 | 12.552.310.600 |
| 20/2/2025 | 20,00 | 20,01 | +0,15% | 19,92 | 20,15 | 20,00 | 20,00 | 20,02 | 11.032 | 6.237.313.100 |
| 19/2/2025 | 20,35 | 19,98 | -2,54% | 19,93 | 20,48 | 20,09 | 19,98 | 20,00 | 16.493 | 9.393.574.900 |
| 18/2/2025 | 20,08 | 20,50 | +1,89% | 20,01 | 20,70 | 20,42 | 20,47 | 20,50 | 18.941 | 13.110.625.400 |
| 17/2/2025 | 19,75 | 20,12 | +2,03% | 19,64 | 20,54 | 20,22 | 20,12 | 20,25 | 20.138 | 10.983.365.300 |
| 14/2/2025 | 19,38 | 19,72 | +1,91% | 19,38 | 19,85 | 19,64 | 19,70 | 19,72 | 15.879 | 6.599.145.600 |
| 13/2/2025 | 19,29 | 19,35 | -0,21% | 18,97 | 19,49 | 19,24 | 19,34 | 19,35 | 19.252 | 11.735.195.400 |
| 12/2/2025 | 18,82 | 19,39 | +1,09% | 18,71 | 19,59 | 19,14 | 19,39 | 19,44 | 26.676 | 15.576.303.600 |
| 11/2/2025 | 18,87 | 19,18 | +2,24% | 18,78 | 19,34 | 19,18 | 19,17 | 19,18 | 13.212 | 7.793.209.100 |
| 10/2/2025 | 18,82 | 18,76 | +1,13% | 18,57 | 19,07 | 18,81 | 18,76 | 18,84 | 11.237 | 4.986.070.100 |
| 7/2/2025 | 18,99 | 18,55 | -2,37% | 18,48 | 18,99 | 18,62 | 18,55 | 18,57 | 17.576 | 8.972.860.900 |
| 6/2/2025 | 18,87 | 19,00 | +0,16% | 18,87 | 19,09 | 18,99 | 18,99 | 19,05 | 9.928 | 4.356.016.000 |
| 5/2/2025 | 19,10 | 18,97 | -0,05% | 18,78 | 19,13 | 18,99 | 18,95 | 18,97 | 12.494 | 5.394.816.000 |
| 4/2/2025 | 18,68 | 18,98 | +1,23% | 18,44 | 19,18 | 18,92 | 18,98 | 19,00 | 14.299 | 5.816.901.000 |
| 3/2/2025 | 18,28 | 18,75 | +2,57% | 18,09 | 18,96 | 18,69 | 18,75 | 18,77 | 17.298 | 8.512.705.000 |
| 31/1/2025 | 18,45 | 18,28 | -0,65% | 18,08 | 18,60 | 18,24 | 18,28 | 18,34 | 12.246 | 7.231.912.700 |
| 30/1/2025 | 18,12 | 18,40 | +1,66% | 18,12 | 18,57 | 18,39 | 18,39 | 18,57 | 15.151 | 6.876.684.300 |
| 29/1/2025 | 18,17 | 18,10 | -0,39% | 18,02 | 18,34 | 18,18 | 18,08 | 18,10 | 7.326 | 2.443.562.600 |
| 28/1/2025 | 18,88 | 18,17 | -3,35% | 18,09 | 19,02 | 18,42 | 18,15 | 18,17 | 14.236 | 6.502.358.500 |
| 27/1/2025 | 18,41 | 18,80 | +2,17% | 18,31 | 18,93 | 18,62 | 18,79 | 18,87 | 21.854 | 12.231.041.100 |
| 24/1/2025 | 18,52 | 18,40 | +0,33% | 18,26 | 18,63 | 18,47 | 18,39 | 18,42 | 11.731 | 12.605.710.900 |
| 23/1/2025 | 18,49 | 18,34 | +0,05% | 18,06 | 18,53 | 18,35 | 18,31 | 18,36 | 12.085 | 5.957.537.100 |
| 22/1/2025 | 18,44 | 18,33 | -0,60% | 18,18 | 18,55 | 18,39 | 18,32 | 18,40 | 14.425 | 8.500.964.400 |
| 21/1/2025 | 18,29 | 18,44 | +0,33% | 18,19 | 18,49 | 18,38 | 18,42 | 18,44 | 9.273 | 5.955.138.800 |
| 20/1/2025 | 18,27 | 18,38 | +0,49% | 17,92 | 18,47 | 18,31 | 18,35 | 18,38 | 8.759 | 3.897.694.300 |
| 17/1/2025 | 18,09 | 18,29 | +1,11% | 17,78 | 18,40 | 18,24 | 18,26 | 18,29 | 12.929 | 9.029.935.900 |
| 16/1/2025 | 18,22 | 18,09 | -1,68% | 17,95 | 18,35 | 18,07 | 18,09 | 18,12 | 9.651 | 4.398.924.200 |
| 15/1/2025 | 18,28 | 18,40 | +1,83% | 18,05 | 18,48 | 18,37 | 18,40 | 18,43 | 11.082 | 6.349.565.800 |
| 14/1/2025 | 17,87 | 18,07 | +0,50% | 17,82 | 18,26 | 18,06 | 18,06 | 18,14 | 12.847 | 7.491.235.400 |
| 13/1/2025 | 17,78 | 17,98 | +0,90% | 17,74 | 18,22 | 17,99 | 17,93 | 17,99 | 9.285 | 8.865.321.500 |
| 10/1/2025 | 17,82 | 17,82 | -0,61% | 17,73 | 18,07 | 17,87 | 17,81 | 17,82 | 13.008 | 8.719.006.000 |
| 9/1/2025 | 18,00 | 17,93 | -0,55% | 17,71 | 18,18 | 17,93 | 17,92 | 17,95 | 13.225 | 5.584.352.400 |
| 8/1/2025 | 17,90 | 18,03 | +0,11% | 17,82 | 18,32 | 18,06 | 18,02 | 18,03 | 15.055 | 5.721.551.300 |
| 7/1/2025 | 18,31 | 18,01 | -0,11% | 17,97 | 18,76 | 18,21 | 18,00 | 18,01 | 16.500 | 8.174.004.300 |
| 6/1/2025 | 18,10 | 18,03 | +0,61% | 18,03 | 18,59 | 18,21 | 18,02 | 18,03 | 13.372 | 7.303.917.000 |
| 3/1/2025 | 17,83 | 17,92 | +0,50% | 17,61 | 17,92 | 17,82 | 17,83 | 17,92 | 17.680 | 16.836.675.900 |
| 2/1/2025 | 17,87 | 17,83 | -1,44% | 17,63 | 18,09 | 17,83 | 17,83 | 17,84 | 9.826 | 4.481.907.700 |
| 30/12/2024 | 17,93 | 18,09 | +0,33% | 17,65 | 18,30 | 17,95 | 18,07 | 18,09 | 12.180 | 7.448.701.200 |
| 27/12/2024 | 18,38 | 18,03 | -0,77% | 17,97 | 18,46 | 18,14 | 18,03 | 18,06 | 12.495 | 6.859.287.300 |
| 26/12/2024 | 18,40 | 18,17 | -2,57% | 18,14 | 18,85 | 18,35 | 18,17 | 18,20 | 15.570 | 8.005.448.700 |
| 23/12/2024 | 18,15 | 18,65 | +3,32% | 18,09 | 19,32 | 18,92 | 18,65 | 18,70 | 28.573 | 17.434.075.000 |
| 20/12/2024 | 17,31 | 18,05 | +4,64% | 17,13 | 18,47 | 18,15 | 18,05 | 18,09 | 21.801 | 22.214.922.300 |
| 19/12/2024 | 16,74 | 17,25 | +2,68% | 16,62 | 17,46 | 17,06 | 17,19 | 17,26 | 18.769 | 13.300.327.400 |
| 18/12/2024 | 17,80 | 16,80 | -5,46% | 16,78 | 17,81 | 17,19 | 16,79 | 16,89 | 22.319 | 9.777.540.300 |
| 17/12/2024 | 18,01 | 17,77 | -1,22% | 17,70 | 18,20 | 17,96 | 17,77 | 17,79 | 24.642 | 13.101.903.000 |
| 16/12/2024 | 18,45 | 17,99 | -2,33% | 17,93 | 18,60 | 18,24 | 17,98 | 18,00 | 16.603 | 10.221.137.300 |
| 13/12/2024 | 18,60 | 18,42 | -1,34% | 18,17 | 18,62 | 18,44 | 18,32 | 18,42 | 15.305 | 9.765.074.000 |
| 12/12/2024 | 19,05 | 18,67 | -2,66% | 18,66 | 19,11 | 18,84 | 18,65 | 18,67 | 16.963 | 12.411.016.200 |
| 11/12/2024 | 18,95 | 19,18 | +0,95% | 18,78 | 19,52 | 19,09 | 19,18 | 19,20 | 18.590 | 10.751.381.700 |
| 10/12/2024 | 19,09 | 19,00 | +0,26% | 18,81 | 19,14 | 18,97 | 18,98 | 19,00 | 12.035 | 10.067.294.100 |
| 9/12/2024 | 19,05 | 18,95 | -0,21% | 18,88 | 19,34 | 19,06 | 18,94 | 18,95 | 10.683 | 5.866.804.300 |
| 6/12/2024 | 19,75 | 18,99 | -4,09% | 18,90 | 19,78 | 19,18 | 18,97 | 18,99 | 12.860 | 6.890.759.400 |
| 5/12/2024 | 19,80 | 19,80 | +0,92% | 19,62 | 20,04 | 19,82 | 19,74 | 19,80 | 15.008 | 8.865.573.800 |
| 4/12/2024 | 19,90 | 19,62 | -1,41% | 19,61 | 20,05 | 19,81 | 19,61 | 19,64 | 13.567 | 8.432.230.300 |
| 3/12/2024 | 19,68 | 19,90 | +1,12% | 19,50 | 19,90 | 19,71 | 19,88 | 19,91 | 10.924 | 5.689.443.200 |
| 2/12/2024 | 19,49 | 19,68 | +0,82% | 19,43 | 19,98 | 19,74 | 19,68 | 19,69 | 13.019 | 6.359.341.100 |
| 29/11/2024 | 19,59 | 19,52 | -0,66% | 19,17 | 19,71 | 19,43 | 19,52 | 19,62 | 19.736 | 10.835.391.200 |
| 28/11/2024 | 19,98 | 19,65 | -1,70% | 19,55 | 19,99 | 19,71 | 19,64 | 19,65 | 16.435 | 7.074.763.500 |
| 27/11/2024 | 20,35 | 19,99 | -1,67% | 19,91 | 20,50 | 20,08 | 19,96 | 19,99 | 13.705 | 8.464.609.300 |
| 26/11/2024 | 20,51 | 20,33 | +0,30% | 20,11 | 20,51 | 20,33 | 20,33 | 20,34 | 13.764 | 7.162.036.300 |
| 25/11/2024 | 20,09 | 20,27 | +0,45% | 20,09 | 20,52 | 20,32 | 20,26 | 20,38 | 10.883 | 9.693.178.700 |
| 22/11/2024 | 20,28 | 20,18 | +0,65% | 19,93 | 20,28 | 20,07 | 20,16 | 20,18 | 10.767 | 7.592.940.200 |
| 21/11/2024 | 20,26 | 20,05 | -2,20% | 20,00 | 20,34 | 20,11 | 20,04 | 20,06 | 16.770 | 9.040.694.100 |
| 19/11/2024 | 20,77 | 20,50 | -1,01% | 20,46 | 20,79 | 20,52 | 20,49 | 20,53 | 15.455 | 10.500.949.900 |
| 18/11/2024 | 20,48 | 20,71 | +0,53% | 20,43 | 21,11 | 20,83 | 20,70 | 20,74 | 19.882 | 12.748.297.100 |
| 14/11/2024 | 20,60 | 20,60 | -0,34% | 20,49 | 21,39 | 20,75 | 20,60 | 20,63 | 16.850 | 15.354.832.800 |
| 13/11/2024 | 20,75 | 20,67 | -0,19% | 20,35 | 20,85 | 20,58 | 20,65 | 20,67 | 22.342 | 11.962.468.400 |
| 12/11/2024 | 21,00 | 20,71 | -1,24% | 20,44 | 21,07 | 20,65 | 20,71 | 20,74 | 20.810 | 11.745.721.200 |
| 11/11/2024 | 20,90 | 20,97 | +0,10% | 20,87 | 21,23 | 21,01 | 20,94 | 20,97 | 13.643 | 9.429.716.100 |
| 8/11/2024 | 21,21 | 20,95 | -2,65% | 20,63 | 21,40 | 20,99 | 20,95 | 20,96 | 20.666 | 20.235.715.700 |
| 7/11/2024 | 22,01 | 21,52 | -2,58% | 21,09 | 22,38 | 21,50 | 21,51 | 21,53 | 19.705 | 15.847.749.300 |
| 6/11/2024 | 22,00 | 22,09 | -0,94% | 21,87 | 22,32 | 22,07 | 22,07 | 22,10 | 15.775 | 12.640.094.100 |
| 5/11/2024 | 22,27 | 22,30 | +0,13% | 22,10 | 22,49 | 22,30 | 22,30 | 22,35 | 9.384 | 6.467.263.100 |
| 4/11/2024 | 22,99 | 22,27 | -1,98% | 22,06 | 23,14 | 22,56 | 22,27 | 22,29 | 19.364 | 15.836.363.600 |
| 1/11/2024 | 22,30 | 22,72 | +2,81% | 22,28 | 23,15 | 22,86 | 22,71 | 22,75 | 25.612 | 21.897.931.300 |
| 31/10/2024 | 22,45 | 22,10 | -8,30% | 21,83 | 23,14 | 22,50 | 22,10 | 22,12 | 35.029 | 36.549.782.200 |
| 30/10/2024 | 24,49 | 24,10 | +0,04% | 23,91 | 24,56 | 24,16 | 24,08 | 24,10 | 10.927 | 8.868.953.500 |
| 29/10/2024 | 23,92 | 24,09 | +0,71% | 23,72 | 24,50 | 24,13 | 24,08 | 24,11 | 20.833 | 18.346.516.000 |
| 28/10/2024 | 25,99 | 23,92 | -8,70% | 23,86 | 25,99 | 24,38 | 23,91 | 23,93 | 29.198 | 37.611.351.600 |
| 25/10/2024 | 27,50 | 26,20 | -5,55% | 25,91 | 27,62 | 26,29 | 26,15 | 26,20 | 23.769 | 35.906.596.700 |
| 24/10/2024 | 25,33 | 27,74 | +1,54% | 25,31 | 28,59 | 27,27 | 27,73 | 27,74 | 76.291 | 101.346.534.500 |
| 23/10/2024 | 27,87 | 27,32 | -2,81% | 26,10 | 28,07 | 26,88 | 27,04 | 27,33 | 30.802 | 29.187.502.500 |
| 22/10/2024 | 26,28 | 28,11 | +7,45% | 26,28 | 28,14 | 27,35 | 28,07 | 28,12 | 33.874 | 31.807.555.200 |
| 21/10/2024 | 22,00 | 26,16 | +1,91% | 21,21 | 26,92 | 24,07 | 26,16 | 26,17 | 84.884 | 107.226.761.600 |
| 18/10/2024 | 26,00 | 25,67 | -1,04% | 25,35 | 26,04 | 25,56 | 25,58 | 25,69 | 16.521 | 15.249.663.700 |
| 17/10/2024 | 26,50 | 25,94 | -3,06% | 25,87 | 26,62 | 26,13 | 25,93 | 25,95 | 22.086 | 17.116.133.700 |
| 16/10/2024 | 27,15 | 26,76 | -1,40% | 26,69 | 27,34 | 26,86 | 26,72 | 26,76 | 23.509 | 20.140.350.900 |
| 15/10/2024 | 27,13 | 27,14 | +0,04% | 27,06 | 27,60 | 27,33 | 27,14 | 27,30 | 16.084 | 7.844.343.600 |
| 14/10/2024 | 26,81 | 27,13 | +1,92% | 26,65 | 27,58 | 27,18 | 27,13 | 27,21 | 16.164 | 12.533.861.500 |
| 11/10/2024 | 26,45 | 26,62 | -0,22% | 26,37 | 27,00 | 26,81 | 26,61 | 26,70 | 13.221 | 11.000.950.600 |
| 10/10/2024 | 26,71 | 26,68 | -0,74% | 26,51 | 27,25 | 26,90 | 26,67 | 26,70 | 12.370 | 9.478.182.000 |
| 9/10/2024 | 27,28 | 26,88 | -2,43% | 26,78 | 27,40 | 27,07 | 26,85 | 26,88 | 20.101 | 11.803.349.600 |
| 8/10/2024 | 27,12 | 27,55 | +0,73% | 26,90 | 27,65 | 27,44 | 27,55 | 27,60 | 12.182 | 10.514.281.200 |
| 7/10/2024 | 26,98 | 27,35 | +2,05% | 26,76 | 27,38 | 27,07 | 27,30 | 27,36 | 17.719 | 16.993.113.200 |
| 4/10/2024 | 26,40 | 26,80 | +1,21% | 26,30 | 26,91 | 26,75 | 26,80 | 26,83 | 12.276 | 7.064.684.500 |
| 3/10/2024 | 26,40 | 26,48 | -0,90% | 26,26 | 26,67 | 26,37 | 26,42 | 26,49 | 17.718 | 12.602.836.500 |
| 2/10/2024 | 27,21 | 26,72 | +0,41% | 26,66 | 27,36 | 26,84 | 26,72 | 26,80 | 12.956 | 9.690.574.400 |
| 1/10/2024 | 26,37 | 26,61 | +1,45% | 26,29 | 26,84 | 26,65 | 26,61 | 26,70 | 13.167 | 10.498.097.900 |
| 30/9/2024 | 26,70 | 26,23 | -0,11% | 26,00 | 26,73 | 26,19 | 26,22 | 26,25 | 22.571 | 13.742.605.700 |
| 26/9/2024 | 26,22 | 26,26 | +0,81% | 26,10 | 26,68 | 26,29 | 26,25 | 26,32 | 8.213 | 8.765.768.800 |
| 25/9/2024 | 26,90 | 26,05 | -2,83% | 25,99 | 26,90 | 26,31 | 26,04 | 26,08 | 18.165 | 10.904.199.200 |
| 24/9/2024 | 27,15 | 26,81 | -1,07% | 26,80 | 27,27 | 26,96 | 26,80 | 26,87 | 9.620 | 4.966.172.800 |
| 23/9/2024 | 27,31 | 27,10 | -0,77% | 26,79 | 27,33 | 27,03 | 27,06 | 27,11 | 11.604 | 6.940.487.000 |
| 20/9/2024 | 27,95 | 27,31 | -3,43% | 27,22 | 28,51 | 27,64 | 27,30 | 27,36 | 17.709 | 23.653.709.000 |
| 19/9/2024 | 29,05 | 28,28 | -2,35% | 28,28 | 29,12 | 28,64 | 28,28 | 28,30 | 7.250 | 4.916.003.600 |
| 18/9/2024 | 29,00 | 28,96 | -1,09% | 28,87 | 29,60 | 29,15 | 28,93 | 29,02 | 7.785 | 4.443.409.900 |
| 17/9/2024 | 29,06 | 29,28 | +0,76% | 28,85 | 29,29 | 29,16 | 29,27 | 29,28 | 5.760 | 4.595.049.100 |
| 16/9/2024 | 29,08 | 29,06 | -0,07% | 29,00 | 29,96 | 29,29 | 29,05 | 29,07 | 10.263 | 5.969.350.900 |
| 13/9/2024 | 28,29 | 29,08 | +2,50% | 28,19 | 29,38 | 28,99 | 29,08 | 29,37 | 16.742 | 17.181.157.600 |
| 12/9/2024 | 28,99 | 28,37 | -3,01% | 28,17 | 29,21 | 28,50 | 28,35 | 28,37 | 12.953 | 9.212.306.800 |
| 11/9/2024 | 28,25 | 29,25 | +3,32% | 28,23 | 29,25 | 28,84 | 29,12 | 29,25 | 12.580 | 9.431.075.400 |
| 10/9/2024 | 28,20 | 28,31 | +0,28% | 27,81 | 28,35 | 28,19 | 28,30 | 28,31 | 9.169 | 15.419.040.100 |