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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 21,75 | 21,31 | -1,80% | 21,06 | 22,24 | 21,41 | 21,20 | 21,31 | 17.278 | 13.045.722.100 |
| 2/6/2026 | 21,51 | 21,70 | +1,26% | 21,30 | 21,75 | 21,60 | 21,55 | 21,71 | 7.071 | 4.610.433.200 |
| 1/6/2026 | 21,91 | 21,43 | -2,19% | 21,39 | 22,13 | 21,52 | 21,42 | 21,46 | 8.283 | 4.832.918.100 |
| 29/5/2026 | 22,35 | 21,91 | -2,23% | 21,82 | 22,47 | 21,98 | 21,91 | 22,00 | 10.989 | 6.080.853.700 |
| 28/5/2026 | 22,51 | 22,41 | -0,27% | 22,16 | 22,72 | 22,49 | 22,40 | 22,55 | 5.053 | 2.264.629.300 |
| 27/5/2026 | 23,03 | 22,47 | -0,27% | 22,44 | 23,03 | 22,62 | 22,47 | 22,59 | 6.498 | 4.006.723.500 |
| 26/5/2026 | 22,98 | 22,53 | -1,92% | 22,25 | 23,01 | 22,42 | 22,43 | 22,53 | 8.186 | 3.661.669.100 |
| 25/5/2026 | 22,80 | 22,97 | +1,82% | 22,51 | 23,05 | 22,80 | 22,94 | 23,00 | 4.847 | 2.842.543.300 |
| 22/5/2026 | 22,56 | 22,56 | -0,57% | 22,29 | 22,88 | 22,51 | 22,42 | 22,57 | 8.546 | 3.857.426.700 |
| 21/5/2026 | 22,47 | 22,69 | +0,09% | 22,10 | 22,91 | 22,61 | 22,62 | 22,70 | 8.522 | 4.692.868.200 |
| 20/5/2026 | 22,02 | 22,67 | +3,47% | 22,00 | 22,78 | 22,56 | 22,50 | 22,68 | 9.886 | 5.543.298.600 |
| 19/5/2026 | 22,50 | 21,91 | -3,90% | 21,91 | 22,61 | 22,19 | 21,90 | 21,96 | 10.741 | 6.692.528.600 |
| 18/5/2026 | 22,98 | 22,80 | -1,00% | 22,70 | 23,06 | 22,86 | 22,79 | 22,93 | 7.541 | 4.153.095.700 |
| 15/5/2026 | 23,10 | 23,03 | -1,45% | 22,75 | 23,32 | 23,07 | 23,03 | 23,18 | 8.593 | 4.411.568.000 |
| 14/5/2026 | 23,51 | 23,37 | +3,54% | 23,14 | 23,70 | 23,44 | 23,34 | 23,44 | 15.614 | 13.479.438.200 |
| 13/5/2026 | 23,22 | 22,57 | -2,80% | 22,43 | 23,48 | 23,04 | 22,54 | 22,57 | 13.910 | 10.837.679.700 |
| 12/5/2026 | 23,34 | 23,22 | -1,11% | 22,95 | 23,79 | 23,37 | 23,18 | 23,22 | 9.383 | 11.889.289.600 |
| 11/5/2026 | 23,36 | 23,48 | +0,51% | 23,22 | 23,68 | 23,48 | 23,44 | 23,48 | 11.076 | 36.812.692.300 |
| 8/5/2026 | 23,26 | 23,36 | +0,43% | 23,17 | 23,74 | 23,32 | 23,14 | 23,37 | 11.782 | 14.753.516.100 |
| 7/5/2026 | 23,70 | 23,26 | -0,89% | 23,16 | 23,70 | 23,33 | 23,15 | 23,27 | 10.893 | 20.806.145.600 |
| 6/5/2026 | 23,75 | 23,47 | +1,16% | 23,30 | 23,75 | 23,50 | 23,31 | 23,49 | 10.544 | 19.779.012.100 |
| 5/5/2026 | 22,68 | 23,20 | +1,84% | 22,63 | 23,80 | 23,34 | 23,20 | 23,24 | 10.924 | 7.813.333.900 |
| 4/5/2026 | 22,46 | 22,78 | +1,11% | 22,27 | 22,95 | 22,57 | 22,74 | 22,80 | 10.507 | 6.477.057.000 |
| 30/4/2026 | 22,92 | 22,53 | -0,88% | 22,53 | 23,23 | 22,83 | 22,53 | 22,69 | 11.660 | 12.376.840.700 |
| 29/4/2026 | 22,12 | 22,73 | +3,27% | 22,09 | 23,28 | 22,78 | 22,68 | 22,73 | 19.031 | 16.672.151.800 |
| 28/4/2026 | 22,47 | 22,01 | -3,08% | 22,01 | 22,78 | 22,42 | 22,00 | 22,21 | 10.949 | 7.071.734.500 |
| 27/4/2026 | 22,45 | 22,71 | +0,75% | 22,40 | 23,01 | 22,79 | 22,71 | 22,76 | 8.201 | 6.186.580.100 |
| 24/4/2026 | 22,66 | 22,54 | -0,53% | 22,22 | 22,71 | 22,42 | 22,45 | 22,54 | 7.547 | 4.651.428.400 |
| 23/4/2026 | 22,85 | 22,66 | -1,48% | 22,52 | 23,20 | 22,74 | 22,54 | 22,66 | 5.271 | 3.366.548.500 |
| 22/4/2026 | 23,39 | 23,00 | -2,09% | 22,86 | 23,51 | 23,03 | 23,00 | 23,01 | 6.288 | 3.337.570.500 |
| 20/4/2026 | 23,45 | 23,49 | +0,17% | 23,32 | 23,63 | 23,50 | 23,48 | 23,55 | 5.466 | 2.641.774.400 |
| 17/4/2026 | 23,80 | 23,45 | +1,82% | 23,32 | 24,05 | 23,52 | 23,42 | 23,46 | 13.501 | 9.494.345.000 |
| 16/4/2026 | 23,39 | 23,03 | -1,87% | 23,03 | 23,59 | 23,20 | 23,02 | 23,10 | 6.141 | 4.333.535.800 |
| 15/4/2026 | 23,59 | 23,47 | -0,47% | 23,14 | 23,77 | 23,37 | 23,33 | 23,47 | 6.893 | 4.416.591.100 |
| 14/4/2026 | 23,55 | 23,58 | +0,90% | 23,50 | 23,89 | 23,72 | 23,55 | 23,59 | 16.246 | 19.753.822.100 |
| 13/4/2026 | 23,27 | 23,37 | -0,09% | 23,12 | 23,52 | 23,34 | 23,37 | 23,40 | 10.843 | 5.766.274.600 |
| 10/4/2026 | 23,86 | 23,39 | -1,72% | 23,39 | 24,15 | 23,65 | 23,37 | 23,59 | 11.881 | 7.225.558.500 |
| 9/4/2026 | 23,83 | 23,80 | +0,13% | 23,65 | 24,02 | 23,84 | 23,79 | 23,88 | 9.386 | 4.619.164.000 |
| 8/4/2026 | 24,21 | 23,77 | +2,41% | 23,62 | 24,35 | 23,96 | 23,69 | 23,77 | 16.647 | 9.530.720.700 |
| 7/4/2026 | 22,70 | 23,21 | +1,49% | 22,47 | 23,21 | 22,77 | 23,05 | 23,21 | 6.997 | 23.748.921.000 |
| 6/4/2026 | 23,13 | 22,87 | -0,52% | 22,64 | 23,13 | 22,88 | 22,83 | 22,95 | 6.988 | 3.796.286.500 |
| 2/4/2026 | 22,50 | 22,99 | -0,91% | 22,50 | 23,31 | 22,97 | 22,99 | 23,06 | 7.481 | 4.253.487.500 |
| 1/4/2026 | 23,00 | 23,20 | -0,34% | 23,00 | 23,60 | 23,31 | 23,18 | 23,25 | 10.663 | 6.279.531.600 |
| 31/3/2026 | 22,46 | 23,28 | +5,53% | 22,26 | 23,40 | 22,96 | 23,27 | 23,28 | 13.619 | 7.782.281.900 |
| 30/3/2026 | 22,36 | 22,06 | -0,41% | 21,88 | 22,45 | 22,13 | 22,05 | 22,09 | 9.165 | 4.809.426.800 |
| 27/3/2026 | 23,10 | 22,15 | -4,24% | 22,15 | 23,36 | 22,46 | 22,15 | 22,34 | 11.483 | 6.712.721.100 |
| 26/3/2026 | 23,31 | 23,13 | -0,90% | 23,05 | 23,45 | 23,27 | 23,13 | 23,26 | 9.889 | 6.320.570.200 |
| 25/3/2026 | 23,18 | 23,34 | +1,92% | 22,93 | 23,69 | 23,48 | 23,34 | 23,50 | 9.359 | 4.829.297.800 |
| 24/3/2026 | 22,84 | 22,90 | -0,17% | 22,42 | 22,98 | 22,68 | 22,90 | 22,92 | 8.833 | 5.154.338.100 |
| 23/3/2026 | 22,49 | 22,94 | +3,61% | 22,48 | 23,12 | 22,92 | 22,93 | 22,94 | 13.150 | 7.606.499.300 |
| 20/3/2026 | 22,19 | 22,14 | -0,76% | 21,90 | 22,39 | 22,14 | 22,02 | 22,16 | 10.898 | 10.061.116.200 |
| 19/3/2026 | 21,74 | 22,31 | +0,95% | 21,42 | 22,46 | 21,98 | 22,24 | 22,32 | 10.986 | 5.365.630.200 |
| 18/3/2026 | 21,86 | 22,10 | +0,45% | 21,78 | 22,50 | 22,16 | 22,09 | 22,12 | 18.493 | 15.109.431.600 |
| 17/3/2026 | 21,60 | 22,00 | +0,64% | 21,35 | 22,18 | 21,86 | 21,95 | 22,00 | 9.367 | 5.650.519.600 |
| 16/3/2026 | 21,64 | 21,86 | +2,05% | 21,59 | 22,13 | 21,86 | 21,76 | 21,87 | 13.180 | 9.749.133.400 |
| 13/3/2026 | 21,85 | 21,42 | +0,37% | 21,23 | 22,30 | 21,71 | 21,40 | 21,43 | 16.073 | 11.298.011.300 |
| 12/3/2026 | 21,65 | 21,34 | -2,29% | 21,25 | 21,78 | 21,37 | 21,28 | 21,35 | 17.572 | 8.269.382.400 |
| 11/3/2026 | 21,93 | 21,84 | -0,82% | 21,77 | 22,16 | 21,97 | 21,84 | 21,87 | 11.199 | 7.516.002.000 |
| 10/3/2026 | 22,09 | 22,02 | +0,78% | 21,82 | 22,38 | 22,07 | 21,95 | 22,03 | 9.533 | 5.118.863.400 |
| 9/3/2026 | 21,70 | 21,85 | -0,68% | 21,59 | 22,01 | 21,80 | 21,85 | 21,95 | 9.030 | 4.630.438.200 |
| 6/3/2026 | 21,71 | 22,00 | +1,43% | 21,56 | 22,26 | 21,90 | 22,02 | 22,09 | 13.250 | 7.802.080.100 |
| 5/3/2026 | 22,07 | 21,69 | -1,81% | 21,62 | 22,10 | 21,80 | 21,69 | 21,83 | 12.990 | 6.557.330.300 |
| 4/3/2026 | 22,14 | 22,09 | +0,87% | 21,83 | 22,45 | 22,03 | 22,03 | 22,15 | 9.642 | 4.610.925.700 |
| 3/3/2026 | 22,07 | 21,90 | -3,74% | 21,70 | 22,16 | 21,93 | 21,90 | 21,91 | 19.743 | 16.388.283.400 |
| 2/3/2026 | 22,93 | 22,75 | -1,43% | 22,41 | 23,01 | 22,75 | 22,75 | 22,76 | 9.579 | 4.824.448.200 |
| 27/2/2026 | 23,69 | 23,08 | -2,82% | 23,08 | 23,73 | 23,20 | 23,08 | 23,09 | 10.327 | 6.902.112.900 |
| 26/2/2026 | 24,31 | 23,75 | -1,37% | 23,56 | 24,31 | 23,76 | 23,72 | 23,87 | 8.300 | 4.936.740.400 |
| 25/2/2026 | 24,20 | 24,08 | -0,08% | 23,85 | 24,38 | 24,04 | 23,89 | 24,08 | 7.949 | 4.019.397.200 |
| 24/2/2026 | 23,70 | 24,10 | +1,69% | 23,46 | 24,12 | 23,81 | 24,01 | 24,11 | 10.377 | 7.470.388.400 |
| 23/2/2026 | 23,50 | 23,70 | -0,55% | 23,35 | 23,86 | 23,55 | 23,56 | 23,70 | 8.185 | 4.742.509.100 |
| 20/2/2026 | 23,35 | 23,83 | +0,38% | 23,30 | 23,96 | 23,71 | 23,78 | 23,84 | 10.055 | 7.755.653.400 |
| 19/2/2026 | 23,35 | 23,74 | +2,02% | 23,20 | 23,82 | 23,59 | 23,73 | 23,75 | 8.609 | 4.635.565.500 |
| 18/2/2026 | 23,09 | 23,27 | -0,13% | 23,09 | 23,55 | 23,24 | 23,27 | 23,30 | 10.084 | 5.426.141.500 |
| 13/2/2026 | 23,22 | 23,30 | -1,48% | 22,94 | 23,30 | 23,12 | 23,30 | 23,32 | 10.084 | 5.490.184.800 |
| 11/2/2026 | 24,00 | 23,65 | -0,96% | 23,44 | 24,18 | 23,71 | 23,64 | 23,69 | 13.831 | 9.584.960.200 |
| 10/2/2026 | 23,70 | 23,88 | +0,67% | 23,54 | 24,00 | 23,87 | 23,79 | 23,88 | 5.466 | 2.760.863.000 |
| 9/2/2026 | 23,75 | 23,72 | +0,30% | 23,50 | 23,84 | 23,69 | 23,70 | 23,72 | 7.286 | 4.751.277.100 |
| 6/2/2026 | 23,21 | 23,65 | +1,24% | 23,21 | 24,04 | 23,81 | 23,63 | 23,68 | 9.580 | 7.192.697.500 |
| 5/2/2026 | 23,33 | 23,36 | +1,61% | 23,00 | 23,77 | 23,34 | 23,34 | 23,37 | 14.527 | 11.668.187.700 |
| 4/2/2026 | 24,26 | 22,99 | -10,30% | 22,79 | 24,83 | 23,68 | 22,96 | 23,00 | 36.440 | 26.680.745.100 |
| 3/2/2026 | 25,77 | 25,63 | +0,87% | 25,52 | 26,17 | 25,78 | 25,62 | 25,65 | 6.105 | 4.449.209.500 |
| 2/2/2026 | 25,39 | 25,41 | +0,79% | 25,07 | 25,53 | 25,34 | 25,41 | 25,48 | 5.708 | 3.296.773.100 |
| 30/1/2026 | 25,20 | 25,21 | -0,04% | 24,93 | 25,56 | 25,20 | 25,05 | 25,23 | 6.490 | 4.948.041.500 |
| 29/1/2026 | 26,28 | 25,22 | -3,63% | 25,17 | 26,36 | 25,52 | 25,22 | 25,37 | 8.845 | 6.447.840.100 |
| 28/1/2026 | 25,95 | 26,17 | +1,99% | 25,63 | 26,27 | 26,08 | 26,08 | 26,21 | 10.442 | 6.468.244.900 |
| 27/1/2026 | 25,72 | 25,66 | +1,54% | 25,20 | 25,94 | 25,62 | 25,65 | 25,66 | 10.559 | 6.456.126.100 |
| 26/1/2026 | 25,38 | 25,27 | -0,32% | 25,11 | 25,74 | 25,30 | 25,25 | 25,38 | 10.288 | 6.133.507.900 |
| 23/1/2026 | 25,27 | 25,35 | +0,76% | 24,79 | 25,74 | 25,17 | 25,35 | 25,41 | 10.588 | 5.457.568.400 |
| 22/1/2026 | 25,00 | 25,16 | +2,03% | 24,62 | 25,75 | 25,35 | 25,16 | 25,23 | 16.113 | 8.674.884.000 |
| 21/1/2026 | 24,00 | 24,66 | +3,92% | 23,94 | 24,68 | 24,30 | 24,60 | 24,67 | 8.584 | 4.808.249.500 |
| 20/1/2026 | 23,18 | 23,73 | +1,71% | 22,95 | 23,76 | 23,33 | 23,64 | 23,74 | 7.510 | 5.337.309.200 |
| 19/1/2026 | 23,67 | 23,33 | -0,81% | 23,18 | 23,69 | 23,36 | 23,24 | 23,33 | 4.403 | 2.881.892.500 |
| 16/1/2026 | 23,51 | 23,52 | -0,42% | 23,30 | 23,84 | 23,53 | 23,45 | 23,60 | 8.292 | 7.102.390.700 |
| 15/1/2026 | 23,63 | 23,62 | -0,08% | 23,47 | 24,00 | 23,64 | 23,55 | 23,62 | 8.529 | 4.515.847.300 |
| 14/1/2026 | 23,33 | 23,64 | +2,38% | 23,13 | 23,74 | 23,45 | 23,53 | 23,64 | 9.394 | 6.705.890.200 |
| 13/1/2026 | 23,13 | 23,09 | -1,16% | 22,79 | 23,24 | 22,99 | 23,09 | 23,10 | 18.919 | 11.499.890.400 |
| 12/1/2026 | 23,55 | 23,36 | -0,85% | 23,03 | 23,66 | 23,39 | 23,34 | 23,36 | 12.958 | 8.501.837.400 |
| 9/1/2026 | 23,15 | 23,56 | +1,77% | 22,84 | 23,58 | 23,36 | 23,53 | 23,57 | 10.880 | 6.139.574.400 |
| 8/1/2026 | 23,55 | 23,15 | -2,16% | 22,69 | 23,69 | 23,12 | 23,14 | 23,25 | 12.000 | 8.449.631.900 |
| 7/1/2026 | 23,88 | 23,66 | -1,58% | 23,64 | 24,33 | 23,87 | 23,61 | 23,66 | 9.822 | 4.864.374.100 |
| 6/1/2026 | 23,60 | 24,04 | +2,47% | 23,56 | 24,23 | 24,04 | 24,03 | 24,04 | 8.487 | 5.822.050.000 |
| 5/1/2026 | 23,43 | 23,46 | +0,56% | 23,31 | 23,81 | 23,52 | 23,46 | 23,49 | 8.263 | 4.200.053.000 |
| 2/1/2026 | 23,56 | 23,33 | -0,98% | 23,14 | 23,66 | 23,31 | 23,26 | 23,38 | 7.580 | 4.750.521.500 |
| 30/12/2025 | 23,32 | 23,56 | +1,55% | 23,21 | 23,62 | 23,48 | 23,45 | 23,57 | 5.413 | 2.940.927.000 |
| 29/12/2025 | 23,01 | 23,20 | -0,68% | 22,98 | 23,21 | 23,11 | 23,10 | 23,21 | 3.783 | 2.525.103.200 |
| 26/12/2025 | 23,05 | 23,36 | +0,78% | 23,00 | 23,50 | 23,30 | 23,36 | 23,54 | 4.096 | 2.084.767.200 |
| 23/12/2025 | 22,73 | 23,18 | +1,76% | 22,57 | 23,37 | 23,10 | 23,18 | 23,21 | 9.034 | 5.908.383.400 |
| 22/12/2025 | 22,87 | 22,78 | -0,39% | 22,64 | 23,17 | 22,84 | 22,75 | 22,78 | 7.001 | 4.302.664.300 |
| 19/12/2025 | 22,37 | 22,87 | +2,19% | 22,22 | 23,25 | 22,93 | 22,86 | 22,87 | 8.545 | 6.565.548.100 |
| 18/12/2025 | 22,39 | 22,38 | +0,40% | 22,02 | 22,51 | 22,32 | 22,33 | 22,38 | 10.976 | 6.851.670.500 |
| 17/12/2025 | 22,79 | 22,29 | -2,19% | 22,02 | 22,80 | 22,32 | 22,27 | 22,30 | 11.968 | 7.673.630.400 |
| 16/12/2025 | 23,43 | 22,79 | -3,31% | 22,67 | 23,50 | 22,96 | 22,78 | 22,83 | 11.078 | 6.405.787.800 |
| 15/12/2025 | 23,99 | 23,57 | -0,38% | 23,52 | 23,99 | 23,66 | 23,56 | 23,60 | 10.124 | 4.662.457.200 |
| 12/12/2025 | 23,86 | 23,66 | -0,63% | 23,58 | 24,08 | 23,75 | 23,66 | 23,70 | 7.199 | 3.344.721.700 |
| 11/12/2025 | 23,58 | 23,81 | +0,55% | 23,56 | 24,16 | 23,80 | 23,67 | 23,81 | 10.928 | 7.390.649.500 |
| 10/12/2025 | 24,30 | 23,68 | -2,35% | 23,61 | 24,48 | 23,84 | 23,67 | 23,75 | 10.541 | 7.620.495.400 |
| 9/12/2025 | 24,39 | 24,25 | -1,94% | 24,00 | 24,74 | 24,34 | 24,25 | 24,33 | 13.022 | 8.677.828.200 |
| 8/12/2025 | 25,35 | 24,73 | -2,45% | 24,52 | 25,52 | 24,94 | 24,70 | 24,78 | 14.923 | 10.236.947.900 |
| 5/12/2025 | 27,30 | 25,35 | -8,05% | 25,35 | 27,79 | 26,19 | 25,33 | 25,40 | 17.663 | 11.055.586.400 |
| 4/12/2025 | 26,93 | 27,57 | +2,91% | 26,82 | 27,57 | 27,34 | 27,39 | 27,57 | 15.659 | 9.727.573.300 |
| 3/12/2025 | 26,51 | 26,79 | +1,52% | 26,24 | 26,79 | 26,55 | 26,76 | 26,79 | 9.294 | 5.789.184.000 |
| 2/12/2025 | 26,37 | 26,39 | +0,11% | 25,91 | 26,47 | 26,22 | 26,27 | 26,40 | 14.880 | 10.075.660.000 |
| 1/12/2025 | 26,81 | 26,36 | -1,64% | 25,96 | 26,83 | 26,17 | 26,36 | 26,42 | 19.579 | 12.192.191.600 |
| 28/11/2025 | 26,45 | 26,80 | +1,36% | 26,35 | 27,04 | 26,73 | 26,78 | 26,80 | 12.593 | 9.177.897.900 |
| 27/11/2025 | 26,13 | 26,44 | +1,58% | 25,86 | 26,70 | 26,25 | 26,42 | 26,44 | 13.213 | 9.495.237.400 |
| 26/11/2025 | 25,52 | 26,03 | +2,48% | 25,25 | 26,18 | 25,72 | 26,02 | 26,04 | 9.327 | 8.745.157.800 |
| 25/11/2025 | 25,28 | 25,40 | +0,36% | 25,09 | 25,48 | 25,34 | 25,31 | 25,42 | 5.502 | 2.979.374.200 |
| 24/11/2025 | 25,26 | 25,31 | +0,52% | 25,09 | 25,74 | 25,35 | 25,19 | 25,32 | 6.653 | 3.546.822.800 |
| 21/11/2025 | 25,30 | 25,18 | -0,98% | 25,07 | 25,39 | 25,21 | 25,17 | 25,19 | 5.469 | 3.337.300.300 |
| 19/11/2025 | 25,53 | 25,43 | -1,05% | 25,28 | 25,78 | 25,46 | 25,30 | 25,44 | 6.384 | 4.288.603.200 |
| 18/11/2025 | 25,41 | 25,70 | +0,47% | 25,27 | 25,80 | 25,64 | 25,65 | 25,71 | 5.709 | 3.197.302.500 |
| 17/11/2025 | 25,45 | 25,58 | -0,12% | 25,31 | 25,64 | 25,48 | 25,52 | 25,59 | 4.692 | 2.602.203.600 |
| 14/11/2025 | 25,85 | 25,61 | -0,93% | 25,56 | 25,99 | 25,69 | 25,58 | 25,61 | 5.259 | 3.083.332.300 |
| 13/11/2025 | 25,85 | 25,85 | +0,43% | 25,47 | 25,94 | 25,76 | 25,74 | 25,86 | 7.240 | 4.010.108.500 |
| 12/11/2025 | 25,81 | 25,74 | -0,12% | 25,42 | 25,93 | 25,63 | 25,57 | 25,74 | 6.856 | 3.760.639.900 |
| 11/11/2025 | 25,50 | 25,77 | +2,92% | 25,22 | 25,79 | 25,62 | 25,70 | 25,78 | 11.124 | 5.423.010.500 |
| 10/11/2025 | 24,96 | 25,04 | +0,76% | 24,86 | 25,37 | 25,10 | 24,93 | 25,06 | 6.941 | 5.215.912.600 |
| 7/11/2025 | 24,53 | 24,85 | +0,61% | 24,45 | 24,92 | 24,75 | 24,77 | 24,86 | 7.479 | 3.980.913.900 |
| 6/11/2025 | 25,16 | 24,70 | -1,40% | 24,70 | 25,25 | 24,81 | 24,68 | 24,70 | 8.666 | 6.811.818.600 |
| 5/11/2025 | 25,27 | 25,05 | -0,99% | 24,70 | 25,47 | 25,12 | 25,05 | 25,20 | 10.177 | 7.297.552.700 |
| 4/11/2025 | 25,64 | 25,30 | -1,56% | 25,28 | 25,80 | 25,37 | 25,26 | 25,38 | 7.327 | 4.854.130.100 |
| 3/11/2025 | 26,30 | 25,70 | -0,54% | 25,46 | 26,30 | 25,71 | 25,66 | 25,71 | 13.490 | 6.955.074.500 |
| 31/10/2025 | 25,64 | 25,84 | +0,66% | 25,30 | 25,92 | 25,65 | 25,80 | 25,84 | 9.535 | 11.291.921.600 |
| 30/10/2025 | 24,24 | 25,67 | +4,95% | 24,10 | 25,70 | 25,27 | 25,67 | 25,69 | 17.246 | 16.364.571.500 |
| 29/10/2025 | 23,55 | 24,46 | +4,84% | 23,55 | 24,96 | 24,36 | 24,37 | 24,47 | 24.013 | 20.784.322.900 |
| 28/10/2025 | 23,46 | 23,33 | -0,47% | 23,32 | 23,67 | 23,48 | 23,32 | 23,46 | 6.720 | 4.543.529.700 |
| 27/10/2025 | 23,57 | 23,44 | -0,97% | 23,44 | 23,78 | 23,57 | 23,43 | 23,60 | 7.215 | 3.834.093.100 |
| 24/10/2025 | 22,94 | 23,67 | +3,18% | 22,93 | 23,70 | 23,53 | 23,66 | 23,70 | 7.402 | 3.536.546.200 |
| 23/10/2025 | 23,04 | 22,94 | -0,35% | 22,78 | 23,37 | 23,09 | 22,92 | 23,00 | 6.105 | 4.101.328.700 |
| 22/10/2025 | 22,81 | 23,02 | +0,48% | 22,66 | 23,17 | 23,00 | 23,01 | 23,03 | 5.274 | 2.902.697.500 |
| 21/10/2025 | 22,21 | 22,91 | +2,46% | 22,06 | 23,03 | 22,80 | 22,90 | 23,03 | 7.180 | 5.034.517.200 |
| 20/10/2025 | 22,05 | 22,36 | +1,91% | 21,86 | 22,40 | 22,28 | 22,24 | 22,37 | 6.545 | 4.322.589.500 |
| 17/10/2025 | 21,72 | 21,94 | +2,05% | 21,47 | 22,18 | 21,91 | 21,94 | 22,05 | 11.096 | 8.491.620.600 |
| 16/10/2025 | 21,48 | 21,50 | +0,05% | 21,21 | 21,65 | 21,44 | 21,44 | 21,50 | 7.715 | 5.144.903.400 |
| 15/10/2025 | 21,15 | 21,49 | +0,51% | 21,10 | 21,68 | 21,45 | 21,49 | 21,50 | 10.317 | 6.792.896.500 |
| 14/10/2025 | 21,40 | 21,38 | -0,19% | 20,99 | 21,40 | 21,20 | 21,37 | 21,39 | 8.525 | 5.176.703.000 |
| 13/10/2025 | 21,19 | 21,42 | +1,76% | 21,07 | 21,53 | 21,36 | 21,41 | 21,48 | 7.696 | 4.953.556.200 |
| 10/10/2025 | 20,87 | 21,05 | +0,86% | 20,66 | 21,74 | 21,09 | 20,92 | 21,05 | 14.362 | 7.146.076.100 |
| 9/10/2025 | 21,05 | 20,87 | -0,52% | 20,67 | 21,19 | 20,85 | 20,76 | 20,88 | 10.659 | 5.362.155.000 |
| 8/10/2025 | 22,12 | 20,98 | -5,02% | 20,94 | 22,17 | 21,35 | 20,97 | 21,00 | 15.747 | 20.801.044.600 |
| 7/10/2025 | 22,21 | 22,09 | -1,69% | 21,74 | 22,42 | 21,97 | 21,95 | 22,09 | 8.993 | 5.325.123.000 |
| 6/10/2025 | 22,82 | 22,47 | -0,88% | 22,14 | 22,82 | 22,39 | 22,47 | 22,49 | 4.436 | 2.811.411.900 |
| 3/10/2025 | 22,79 | 22,67 | -1,18% | 22,61 | 23,09 | 22,79 | 22,67 | 22,69 | 7.161 | 3.378.822.800 |
| 2/10/2025 | 23,19 | 22,94 | -0,48% | 22,61 | 23,20 | 22,84 | 22,93 | 22,95 | 6.749 | 4.487.145.900 |
| 1/10/2025 | 22,82 | 23,05 | +1,41% | 22,41 | 23,09 | 22,86 | 23,00 | 23,05 | 7.842 | 4.206.036.100 |
| 30/9/2025 | 23,13 | 22,73 | -1,09% | 22,68 | 23,26 | 22,80 | 22,72 | 22,75 | 6.519 | 4.425.486.600 |
| 29/9/2025 | 23,22 | 22,98 | -0,69% | 22,59 | 23,42 | 22,87 | 22,90 | 22,98 | 5.497 | 2.990.967.100 |
| 26/9/2025 | 23,12 | 23,14 | +0,39% | 22,77 | 23,37 | 22,97 | 23,09 | 23,14 | 6.274 | 3.992.827.400 |
| 25/9/2025 | 23,42 | 23,05 | -1,41% | 23,05 | 23,49 | 23,20 | 23,05 | 23,06 | 6.617 | 3.335.900.600 |
| 24/9/2025 | 23,48 | 23,38 | -0,38% | 23,15 | 23,58 | 23,31 | 23,36 | 23,39 | 5.648 | 3.052.530.900 |
| 23/9/2025 | 23,27 | 23,47 | +0,90% | 23,25 | 23,85 | 23,52 | 23,45 | 23,47 | 7.206 | 4.464.532.100 |
| 22/9/2025 | 23,92 | 23,26 | -3,12% | 23,13 | 23,92 | 23,31 | 23,24 | 23,28 | 6.747 | 4.899.863.400 |
| 19/9/2025 | 24,24 | 24,01 | -0,25% | 23,93 | 24,51 | 24,04 | 24,01 | 24,14 | 8.384 | 11.799.874.800 |
| 18/9/2025 | 23,62 | 24,07 | +2,08% | 23,53 | 24,24 | 24,03 | 24,03 | 24,08 | 15.081 | 8.095.546.100 |
| 17/9/2025 | 23,04 | 23,58 | +2,43% | 22,84 | 23,76 | 23,48 | 23,52 | 23,58 | 11.235 | 7.124.748.500 |
| 16/9/2025 | 22,91 | 23,02 | +0,13% | 22,82 | 23,19 | 22,99 | 23,00 | 23,04 | 7.015 | 4.303.372.500 |
| 15/9/2025 | 23,01 | 22,99 | +0,35% | 22,72 | 23,29 | 23,05 | 22,99 | 23,00 | 7.203 | 3.858.259.700 |
| 12/9/2025 | 23,54 | 22,91 | -3,94% | 22,91 | 23,73 | 23,18 | 22,90 | 22,99 | 12.560 | 8.416.733.000 |
| 11/9/2025 | 23,65 | 23,85 | +1,49% | 23,51 | 24,14 | 23,92 | 23,83 | 23,90 | 8.235 | 4.421.769.300 |
| 10/9/2025 | 23,65 | 23,50 | -0,55% | 23,17 | 23,73 | 23,47 | 23,48 | 23,55 | 7.153 | 4.722.630.400 |
| 9/9/2025 | 23,47 | 23,63 | +1,07% | 23,26 | 23,88 | 23,63 | 23,62 | 23,74 | 7.402 | 5.806.943.000 |
| 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 |