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.
IGTI11 - IGUATEMI S.A - UNT N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,87 | 23,39 | -1,81% | 23,39 | 23,92 | 23,58 | 23,38 | 23,47 | 6.907 | 3.742.081.600 |
| 5/9/2025 | 23,69 | 23,82 | +1,75% | 23,59 | 24,00 | 23,77 | 23,76 | 23,82 | 11.568 | 7.117.860.300 |
| 4/9/2025 | 23,10 | 23,41 | +1,47% | 23,04 | 23,41 | 23,29 | 23,34 | 23,42 | 8.140 | 3.942.529.100 |
| 3/9/2025 | 23,20 | 23,07 | -0,69% | 22,97 | 23,36 | 23,15 | 23,06 | 23,12 | 6.322 | 2.941.861.700 |
| 2/9/2025 | 23,31 | 23,23 | -0,85% | 23,08 | 23,46 | 23,27 | 23,22 | 23,32 | 12.594 | 7.481.173.900 |
| 1/9/2025 | 23,60 | 23,43 | -0,26% | 23,19 | 23,64 | 23,41 | 23,34 | 23,53 | 13.582 | 6.430.991.900 |
| 29/8/2025 | 23,33 | 23,49 | +1,12% | 23,21 | 23,70 | 23,48 | 23,49 | 23,53 | 12.989 | 8.053.386.800 |
| 28/8/2025 | 22,50 | 23,23 | +3,89% | 22,44 | 23,67 | 23,27 | 23,18 | 23,28 | 14.284 | 12.397.842.700 |
| 27/8/2025 | 21,90 | 22,36 | +1,82% | 21,86 | 22,49 | 22,21 | 22,36 | 22,50 | 8.052 | 8.511.421.000 |
| 26/8/2025 | 22,11 | 21,96 | -1,21% | 21,81 | 22,28 | 21,98 | 21,96 | 22,02 | 6.701 | 3.882.454.900 |
| 25/8/2025 | 22,63 | 22,23 | -1,20% | 22,16 | 22,69 | 22,34 | 22,21 | 22,23 | 8.237 | 5.759.726.000 |
| 22/8/2025 | 22,23 | 22,50 | +1,53% | 22,22 | 22,85 | 22,66 | 22,48 | 22,50 | 11.222 | 7.847.121.800 |
| 21/8/2025 | 22,00 | 22,16 | +0,59% | 21,68 | 22,39 | 22,18 | 22,15 | 22,19 | 14.065 | 7.604.859.600 |
| 20/8/2025 | 21,62 | 22,03 | +1,33% | 21,60 | 22,14 | 21,92 | 22,02 | 22,04 | 7.198 | 3.371.541.700 |
| 19/8/2025 | 22,22 | 21,74 | -2,29% | 21,63 | 22,22 | 21,73 | 21,63 | 21,76 | 8.664 | 3.567.700.400 |
| 18/8/2025 | 22,15 | 22,25 | +1,09% | 22,06 | 22,33 | 22,22 | 22,23 | 22,25 | 7.322 | 3.612.554.100 |
| 15/8/2025 | 21,94 | 22,01 | +0,27% | 21,80 | 22,20 | 22,06 | 21,98 | 22,08 | 5.281 | 2.493.550.000 |
| 14/8/2025 | 21,58 | 21,95 | +0,78% | 21,48 | 22,19 | 22,01 | 21,94 | 21,98 | 7.437 | 3.085.251.600 |
| 13/8/2025 | 21,79 | 21,78 | -1,09% | 21,78 | 22,29 | 22,04 | 21,78 | 21,88 | 12.116 | 6.013.570.000 |
| 12/8/2025 | 21,46 | 22,02 | +2,90% | 21,40 | 22,23 | 22,03 | 22,01 | 22,09 | 9.219 | 4.539.399.600 |
| 11/8/2025 | 21,49 | 21,40 | -1,34% | 21,35 | 21,72 | 21,43 | 21,37 | 21,40 | 8.586 | 9.395.363.400 |
| 8/8/2025 | 21,55 | 21,69 | +0,05% | 21,49 | 21,84 | 21,68 | 21,67 | 21,78 | 8.108 | 3.384.280.500 |
| 7/8/2025 | 21,45 | 21,68 | +1,07% | 21,37 | 21,94 | 21,79 | 21,67 | 21,79 | 13.187 | 5.401.674.000 |
| 6/8/2025 | 21,21 | 21,45 | +1,85% | 21,02 | 21,75 | 21,52 | 21,43 | 21,55 | 12.266 | 6.080.482.000 |
| 5/8/2025 | 20,56 | 21,06 | +1,74% | 20,51 | 21,14 | 20,93 | 21,02 | 21,08 | 10.709 | 5.297.316.000 |
| 4/8/2025 | 21,18 | 20,70 | -1,71% | 20,58 | 21,38 | 20,75 | 20,66 | 20,71 | 12.446 | 5.341.270.500 |
| 1/8/2025 | 20,98 | 21,06 | +1,59% | 20,79 | 21,35 | 21,01 | 21,00 | 21,08 | 7.991 | 4.762.713.300 |
| 31/7/2025 | 20,69 | 20,73 | -1,57% | 20,60 | 20,95 | 20,73 | 20,70 | 20,75 | 8.556 | 3.720.241.400 |
| 30/7/2025 | 20,52 | 21,06 | +1,59% | 20,52 | 21,43 | 20,90 | 21,01 | 21,06 | 8.234 | 4.289.053.700 |
| 29/7/2025 | 20,58 | 20,73 | +0,53% | 20,49 | 20,82 | 20,72 | 20,72 | 20,74 | 6.833 | 2.737.743.700 |
| 28/7/2025 | 21,13 | 20,62 | -1,25% | 20,46 | 21,13 | 20,63 | 20,50 | 20,62 | 10.117 | 7.981.924.300 |
| 25/7/2025 | 20,98 | 20,88 | -0,19% | 20,76 | 21,16 | 20,86 | 20,82 | 20,88 | 5.563 | 3.333.923.700 |
| 24/7/2025 | 21,50 | 20,92 | -1,97% | 20,92 | 21,50 | 21,01 | 20,92 | 21,02 | 6.498 | 3.658.359.400 |
| 23/7/2025 | 20,80 | 21,34 | +1,67% | 20,76 | 21,34 | 21,13 | 21,15 | 21,34 | 8.936 | 6.340.361.700 |
| 22/7/2025 | 21,29 | 20,99 | -1,18% | 20,86 | 21,30 | 21,02 | 20,90 | 21,00 | 9.920 | 10.437.104.200 |
| 21/7/2025 | 21,34 | 21,24 | -0,47% | 21,10 | 21,53 | 21,26 | 21,14 | 21,26 | 10.585 | 5.974.225.500 |
| 18/7/2025 | 21,72 | 21,34 | -3,00% | 21,18 | 21,88 | 21,42 | 21,25 | 21,35 | 9.557 | 4.917.590.200 |
| 17/7/2025 | 22,25 | 22,00 | -0,63% | 21,94 | 22,25 | 22,02 | 21,99 | 22,00 | 9.727 | 4.266.808.300 |
| 16/7/2025 | 21,96 | 22,14 | +0,64% | 21,74 | 22,21 | 21,99 | 22,14 | 22,17 | 10.552 | 4.694.845.500 |
| 15/7/2025 | 21,84 | 22,00 | +0,69% | 21,71 | 22,13 | 21,93 | 21,99 | 22,00 | 7.411 | 3.087.725.000 |
| 14/7/2025 | 21,94 | 21,85 | -0,86% | 21,75 | 22,13 | 21,90 | 21,85 | 21,86 | 6.532 | 2.970.642.000 |
| 11/7/2025 | 22,49 | 22,04 | -1,83% | 21,99 | 22,55 | 22,13 | 22,04 | 22,06 | 6.351 | 3.316.853.000 |
| 10/7/2025 | 22,50 | 22,45 | -0,71% | 22,07 | 22,63 | 22,36 | 22,45 | 22,48 | 10.869 | 5.734.093.100 |
| 9/7/2025 | 22,98 | 22,61 | -1,78% | 22,55 | 22,99 | 22,71 | 22,57 | 22,67 | 9.408 | 4.848.246.600 |
| 8/7/2025 | 22,79 | 23,02 | +1,05% | 22,53 | 23,37 | 22,87 | 22,94 | 23,03 | 11.132 | 6.541.806.600 |
| 7/7/2025 | 23,04 | 22,78 | -0,44% | 22,56 | 23,09 | 22,73 | 22,65 | 22,78 | 5.465 | 2.803.285.900 |
| 4/7/2025 | 22,70 | 22,88 | -0,09% | 22,40 | 23,07 | 22,72 | 22,88 | 22,96 | 7.048 | 5.102.404.300 |
| 3/7/2025 | 22,53 | 22,90 | +1,64% | 22,50 | 23,09 | 22,87 | 22,90 | 22,95 | 8.109 | 4.232.790.200 |
| 2/7/2025 | 23,35 | 22,53 | -2,97% | 22,31 | 23,35 | 22,57 | 22,53 | 22,60 | 17.585 | 8.811.562.600 |
| 1/7/2025 | 23,18 | 23,22 | +0,13% | 23,01 | 23,50 | 23,30 | 23,22 | 23,37 | 8.566 | 5.717.820.700 |
| 30/6/2025 | 22,85 | 23,19 | +0,78% | 22,66 | 23,27 | 22,94 | 23,19 | 23,22 | 10.968 | 7.756.805.000 |
| 27/6/2025 | 22,85 | 23,01 | -0,73% | 22,85 | 23,33 | 22,99 | 22,93 | 23,01 | 5.490 | 4.148.145.900 |
| 26/6/2025 | 22,90 | 23,18 | +2,07% | 22,60 | 23,63 | 23,27 | 23,14 | 23,18 | 13.273 | 11.155.027.600 |
| 25/6/2025 | 22,56 | 22,71 | -0,13% | 22,40 | 22,76 | 22,60 | 22,68 | 22,71 | 7.529 | 4.974.076.000 |
| 24/6/2025 | 21,90 | 22,74 | +3,65% | 21,90 | 22,93 | 22,71 | 22,70 | 22,79 | 12.522 | 6.242.311.400 |
| 23/6/2025 | 21,84 | 21,94 | +0,14% | 21,69 | 22,06 | 21,91 | 21,94 | 21,98 | 11.438 | 6.205.607.500 |
| 20/6/2025 | 21,91 | 21,91 | -1,22% | 21,68 | 22,06 | 21,88 | 21,89 | 21,95 | 12.912 | 14.206.169.700 |
| 18/6/2025 | 22,34 | 22,18 | -0,18% | 21,91 | 22,52 | 22,16 | 22,05 | 22,19 | 16.900 | 8.096.302.300 |
| 17/6/2025 | 22,33 | 22,22 | +0,09% | 22,06 | 22,37 | 22,20 | 22,22 | 22,23 | 17.979 | 9.684.238.200 |
| 16/6/2025 | 22,15 | 22,20 | +1,46% | 22,00 | 22,32 | 22,18 | 22,14 | 22,21 | 14.071 | 6.174.934.300 |
| 13/6/2025 | 22,13 | 21,88 | -1,53% | 21,69 | 22,13 | 21,92 | 21,88 | 21,89 | 11.572 | 5.879.573.800 |
| 12/6/2025 | 21,98 | 22,22 | +0,54% | 21,97 | 22,29 | 22,12 | 22,18 | 22,31 | 8.318 | 6.941.303.400 |
| 11/6/2025 | 22,15 | 22,10 | -0,23% | 21,74 | 22,37 | 22,14 | 22,10 | 22,25 | 7.268 | 6.145.668.600 |
| 10/6/2025 | 22,37 | 22,15 | +0,09% | 22,03 | 22,49 | 22,20 | 22,14 | 22,24 | 10.549 | 7.249.838.100 |
| 9/6/2025 | 22,07 | 22,13 | -0,58% | 21,75 | 22,34 | 22,00 | 22,13 | 22,18 | 10.299 | 5.792.351.700 |
| 6/6/2025 | 22,65 | 22,26 | -1,42% | 22,03 | 22,72 | 22,23 | 22,26 | 22,27 | 11.341 | 6.918.687.100 |
| 5/6/2025 | 22,62 | 22,58 | -0,79% | 22,45 | 22,99 | 22,72 | 22,56 | 22,58 | 11.793 | 5.913.345.300 |
| 4/6/2025 | 22,72 | 22,76 | +0,04% | 22,46 | 22,93 | 22,73 | 22,71 | 22,76 | 8.268 | 5.880.844.900 |
| 3/6/2025 | 22,34 | 22,75 | +0,93% | 22,34 | 22,81 | 22,64 | 22,65 | 22,75 | 6.987 | 3.842.432.400 |
| 2/6/2025 | 22,71 | 22,54 | -0,49% | 22,20 | 23,03 | 22,49 | 22,54 | 22,55 | 8.271 | 3.893.308.700 |
| 30/5/2025 | 22,72 | 22,65 | -0,31% | 22,29 | 22,79 | 22,54 | 22,64 | 22,73 | 12.086 | 9.288.540.700 |
| 29/5/2025 | 22,05 | 22,72 | +2,02% | 22,05 | 22,73 | 22,53 | 22,70 | 22,72 | 6.713 | 4.880.921.100 |
| 28/5/2025 | 22,16 | 22,27 | +0,18% | 22,03 | 22,44 | 22,25 | 22,27 | 22,32 | 6.847 | 3.246.911.200 |
| 27/5/2025 | 21,98 | 22,23 | +2,58% | 21,85 | 22,49 | 22,28 | 22,23 | 22,24 | 9.399 | 5.127.110.700 |
| 26/5/2025 | 21,62 | 21,67 | +0,23% | 21,59 | 21,94 | 21,71 | 21,67 | 21,81 | 5.241 | 3.174.110.400 |
| 23/5/2025 | 21,26 | 21,62 | -0,37% | 21,10 | 21,69 | 21,47 | 21,58 | 21,68 | 8.948 | 4.468.171.800 |
| 22/5/2025 | 21,70 | 21,70 | -0,18% | 21,63 | 22,00 | 21,77 | 21,63 | 21,77 | 9.938 | 8.004.445.300 |
| 21/5/2025 | 22,45 | 21,74 | -3,16% | 21,66 | 22,45 | 21,82 | 21,71 | 21,75 | 9.668 | 4.938.642.900 |
| 20/5/2025 | 22,05 | 22,45 | +1,77% | 21,68 | 22,45 | 22,03 | 22,36 | 22,47 | 7.769 | 3.797.164.400 |
| 19/5/2025 | 21,88 | 22,06 | +0,73% | 21,76 | 22,25 | 22,08 | 22,06 | 22,18 | 8.016 | 3.575.128.900 |
| 16/5/2025 | 21,81 | 21,90 | +0,60% | 21,31 | 21,94 | 21,75 | 21,86 | 21,95 | 10.797 | 5.293.865.700 |
| 15/5/2025 | 21,50 | 21,77 | +2,06% | 21,32 | 21,86 | 21,60 | 21,63 | 21,77 | 10.035 | 5.556.578.200 |
| 14/5/2025 | 21,62 | 21,33 | -0,79% | 21,16 | 21,73 | 21,34 | 21,33 | 21,37 | 8.091 | 5.382.846.800 |
| 13/5/2025 | 20,56 | 21,50 | +5,13% | 20,34 | 21,53 | 21,30 | 21,50 | 21,51 | 12.460 | 11.110.268.700 |
| 12/5/2025 | 20,98 | 20,45 | -1,49% | 20,32 | 20,98 | 20,46 | 20,45 | 20,50 | 7.974 | 3.870.794.900 |
| 9/5/2025 | 21,16 | 20,76 | -2,35% | 20,60 | 21,36 | 20,79 | 20,69 | 20,80 | 17.754 | 20.213.599.000 |
| 8/5/2025 | 20,75 | 21,26 | +4,68% | 20,68 | 21,58 | 21,36 | 21,25 | 21,36 | 14.529 | 12.479.756.000 |
| 7/5/2025 | 20,43 | 20,31 | -0,68% | 20,22 | 20,75 | 20,35 | 20,28 | 20,40 | 8.737 | 4.496.460.200 |
| 6/5/2025 | 20,84 | 20,45 | -0,68% | 20,40 | 20,84 | 20,52 | 20,40 | 20,45 | 6.513 | 2.837.005.400 |
| 5/5/2025 | 20,99 | 20,59 | -1,53% | 20,54 | 21,13 | 20,68 | 20,58 | 20,59 | 8.295 | 3.839.914.200 |
| 2/5/2025 | 20,81 | 20,91 | +2,90% | 20,60 | 21,11 | 20,87 | 20,90 | 20,99 | 16.649 | 10.910.502.200 |
| 29/4/2025 | 19,99 | 20,32 | +0,64% | 19,82 | 20,66 | 20,42 | 20,27 | 20,34 | 8.928 | 4.767.229.700 |
| 28/4/2025 | 20,36 | 20,19 | -0,25% | 20,16 | 20,50 | 20,25 | 20,18 | 20,23 | 6.950 | 3.691.366.900 |
| 25/4/2025 | 20,30 | 20,24 | -0,34% | 20,13 | 20,56 | 20,29 | 20,23 | 20,25 | 8.601 | 3.827.070.100 |
| 24/4/2025 | 20,02 | 20,31 | +2,68% | 19,85 | 20,44 | 20,25 | 20,30 | 20,33 | 9.852 | 4.863.383.900 |
| 23/4/2025 | 19,73 | 19,78 | +1,59% | 19,69 | 20,07 | 19,93 | 19,77 | 19,78 | 10.479 | 4.126.243.900 |
| 22/4/2025 | 19,37 | 19,47 | -1,77% | 19,32 | 19,81 | 19,58 | 19,46 | 19,57 | 9.382 | 5.475.986.000 |
| 17/4/2025 | 19,37 | 19,82 | +1,80% | 19,28 | 19,99 | 19,80 | 19,81 | 19,89 | 8.455 | 5.477.549.600 |
| 16/4/2025 | 19,33 | 19,47 | -0,21% | 19,20 | 19,70 | 19,48 | 19,38 | 19,51 | 9.617 | 4.331.733.000 |
| 15/4/2025 | 19,36 | 19,51 | +0,57% | 19,10 | 19,60 | 19,35 | 19,50 | 19,52 | 8.303 | 4.086.461.100 |
| 14/4/2025 | 19,15 | 19,40 | +2,11% | 19,15 | 19,81 | 19,50 | 19,39 | 19,50 | 11.383 | 7.749.198.000 |
| 11/4/2025 | 18,78 | 19,00 | +2,04% | 18,53 | 19,06 | 18,84 | 19,00 | 19,01 | 7.507 | 4.328.627.300 |
| 10/4/2025 | 18,63 | 18,62 | -1,27% | 18,33 | 18,87 | 18,56 | 18,62 | 18,70 | 6.699 | 3.322.463.700 |
| 9/4/2025 | 18,13 | 18,86 | +2,67% | 18,08 | 19,21 | 18,68 | 18,85 | 18,88 | 16.100 | 6.069.335.700 |
| 8/4/2025 | 18,58 | 18,37 | -0,70% | 18,26 | 18,84 | 18,43 | 18,35 | 18,40 | 9.398 | 3.888.560.600 |
| 7/4/2025 | 18,25 | 18,50 | -0,16% | 18,04 | 18,88 | 18,42 | 18,45 | 18,51 | 14.903 | 6.045.019.600 |
| 4/4/2025 | 19,14 | 18,53 | -5,07% | 18,50 | 19,14 | 18,67 | 18,53 | 18,55 | 9.711 | 4.540.358.400 |
| 3/4/2025 | 18,39 | 19,52 | +5,12% | 18,39 | 19,61 | 19,34 | 19,50 | 19,54 | 15.288 | 7.013.375.800 |
| 2/4/2025 | 18,78 | 18,57 | -1,22% | 18,57 | 19,02 | 18,71 | 18,56 | 18,65 | 8.924 | 5.264.151.000 |
| 1/4/2025 | 18,59 | 18,80 | +1,62% | 18,46 | 18,96 | 18,80 | 18,68 | 18,80 | 5.993 | 2.477.236.900 |
| 31/3/2025 | 18,41 | 18,50 | -0,91% | 18,41 | 18,83 | 18,60 | 18,49 | 18,62 | 7.067 | 2.988.274.500 |
| 28/3/2025 | 18,87 | 18,67 | -1,06% | 18,36 | 18,87 | 18,57 | 18,56 | 18,68 | 11.503 | 6.303.922.300 |
| 27/3/2025 | 18,73 | 18,87 | -0,21% | 18,71 | 19,05 | 18,89 | 18,86 | 18,90 | 7.682 | 4.756.387.500 |
| 26/3/2025 | 19,06 | 18,91 | -0,37% | 18,84 | 19,35 | 19,06 | 18,91 | 19,00 | 6.578 | 3.011.917.900 |
| 25/3/2025 | 18,70 | 18,98 | +1,28% | 18,70 | 19,27 | 18,99 | 18,91 | 18,98 | 8.119 | 3.567.931.900 |
| 24/3/2025 | 18,99 | 18,74 | -1,16% | 18,74 | 19,12 | 18,88 | 18,73 | 18,84 | 5.212 | 2.108.398.500 |
| 21/3/2025 | 18,79 | 18,96 | -0,05% | 18,74 | 19,15 | 19,00 | 18,95 | 18,98 | 4.907 | 2.911.920.700 |
| 20/3/2025 | 19,14 | 18,97 | -0,94% | 18,97 | 19,20 | 19,07 | 18,97 | 19,03 | 5.623 | 1.987.137.500 |
| 19/3/2025 | 18,99 | 19,15 | +1,32% | 18,87 | 19,44 | 19,22 | 19,14 | 19,15 | 11.940 | 6.129.818.700 |
| 18/3/2025 | 18,91 | 18,90 | -0,84% | 18,90 | 19,29 | 19,07 | 18,88 | 19,05 | 7.331 | 3.298.025.800 |
| 17/3/2025 | 18,92 | 19,06 | +1,55% | 18,64 | 19,28 | 19,09 | 19,05 | 19,07 | 11.694 | 6.005.189.300 |
| 14/3/2025 | 18,27 | 18,77 | +3,93% | 18,11 | 18,78 | 18,64 | 18,76 | 18,78 | 12.001 | 6.417.355.600 |
| 13/3/2025 | 17,89 | 18,06 | +1,86% | 17,61 | 18,25 | 18,05 | 18,06 | 18,08 | 9.093 | 4.462.503.200 |
| 12/3/2025 | 17,42 | 17,73 | +1,66% | 17,42 | 17,81 | 17,71 | 17,70 | 17,75 | 9.508 | 4.962.608.900 |
| 11/3/2025 | 17,45 | 17,44 | -2,68% | 17,22 | 17,70 | 17,38 | 17,38 | 17,44 | 18.166 | 8.765.853.800 |
| 10/3/2025 | 17,81 | 17,92 | -0,55% | 17,81 | 18,16 | 17,98 | 17,91 | 18,02 | 8.398 | 3.353.546.200 |
| 7/3/2025 | 17,32 | 18,02 | +2,68% | 17,28 | 18,25 | 17,96 | 18,02 | 18,16 | 8.509 | 4.244.385.300 |
| 6/3/2025 | 17,42 | 17,55 | +0,57% | 17,39 | 17,82 | 17,56 | 17,55 | 17,56 | 7.735 | 3.252.175.200 |
| 5/3/2025 | 17,32 | 17,45 | -1,19% | 17,31 | 17,78 | 17,50 | 17,45 | 17,46 | 10.465 | 4.301.013.900 |
| 28/2/2025 | 18,25 | 17,66 | -3,18% | 17,51 | 18,25 | 17,79 | 17,65 | 17,66 | 18.253 | 8.194.315.800 |
| 27/2/2025 | 18,01 | 18,24 | +1,84% | 17,95 | 18,47 | 18,31 | 18,21 | 18,25 | 12.500 | 9.043.276.900 |
| 26/2/2025 | 18,51 | 17,91 | -2,13% | 17,85 | 18,58 | 18,05 | 17,88 | 17,92 | 10.354 | 8.794.135.000 |
| 25/2/2025 | 18,41 | 18,30 | 0,00% | 18,22 | 18,69 | 18,38 | 18,30 | 18,52 | 14.900 | 16.279.404.100 |
| 24/2/2025 | 19,30 | 18,30 | -5,82% | 18,30 | 19,30 | 18,61 | 18,30 | 18,32 | 11.586 | 8.670.663.200 |
| 21/2/2025 | 19,41 | 19,43 | +0,15% | 19,29 | 19,67 | 19,48 | 19,42 | 19,55 | 13.020 | 10.071.528.200 |
| 20/2/2025 | 19,22 | 19,40 | +1,41% | 19,06 | 19,46 | 19,29 | 19,40 | 19,45 | 11.443 | 5.344.510.300 |
| 19/2/2025 | 19,84 | 19,13 | -3,09% | 19,13 | 20,05 | 19,65 | 19,13 | 19,14 | 15.899 | 8.353.901.900 |
| 18/2/2025 | 19,92 | 19,74 | -0,80% | 19,53 | 20,11 | 19,67 | 19,69 | 19,74 | 7.124 | 3.329.993.800 |
| 17/2/2025 | 19,72 | 19,90 | +1,79% | 19,47 | 20,14 | 19,93 | 19,88 | 20,00 | 13.160 | 6.772.842.000 |
| 14/2/2025 | 19,17 | 19,55 | +3,11% | 19,01 | 19,76 | 19,47 | 19,53 | 19,56 | 11.184 | 7.080.897.800 |
| 13/2/2025 | 18,55 | 18,96 | +1,99% | 18,41 | 18,97 | 18,74 | 18,88 | 18,96 | 6.751 | 3.394.139.300 |
| 12/2/2025 | 18,75 | 18,59 | -1,54% | 18,42 | 18,80 | 18,63 | 18,59 | 18,74 | 9.821 | 4.648.439.500 |
| 11/2/2025 | 18,82 | 18,88 | +1,18% | 18,43 | 19,08 | 18,75 | 18,75 | 18,88 | 12.921 | 12.545.209.900 |
| 10/2/2025 | 18,98 | 18,66 | -1,69% | 18,64 | 19,33 | 18,92 | 18,66 | 18,84 | 9.151 | 4.315.806.000 |
| 7/2/2025 | 18,57 | 18,98 | +0,74% | 18,56 | 19,21 | 19,05 | 18,95 | 18,98 | 10.391 | 7.210.550.300 |
| 6/2/2025 | 18,76 | 18,84 | +0,05% | 18,72 | 19,00 | 18,84 | 18,82 | 18,94 | 7.615 | 3.447.874.700 |
| 5/2/2025 | 18,84 | 18,83 | -0,05% | 18,56 | 18,97 | 18,83 | 18,83 | 18,88 | 7.779 | 3.671.536.100 |
| 4/2/2025 | 18,38 | 18,84 | +1,07% | 18,38 | 18,92 | 18,75 | 18,78 | 18,84 | 8.735 | 4.864.330.100 |
| 3/2/2025 | 18,32 | 18,64 | +1,14% | 18,29 | 18,97 | 18,66 | 18,64 | 18,74 | 9.679 | 4.430.755.600 |
| 31/1/2025 | 18,47 | 18,43 | -0,22% | 18,27 | 18,58 | 18,42 | 18,31 | 18,43 | 10.103 | 5.362.756.600 |
| 30/1/2025 | 17,80 | 18,47 | +4,47% | 17,72 | 18,62 | 18,30 | 18,46 | 18,47 | 12.169 | 5.554.804.900 |
| 29/1/2025 | 17,98 | 17,68 | -0,79% | 17,68 | 18,04 | 17,79 | 17,67 | 17,70 | 6.220 | 3.519.783.800 |
| 28/1/2025 | 17,85 | 17,82 | 0,00% | 17,68 | 17,93 | 17,80 | 17,78 | 17,83 | 4.557 | 2.768.064.100 |
| 27/1/2025 | 16,93 | 17,82 | +4,64% | 16,93 | 17,95 | 17,71 | 17,82 | 17,96 | 11.039 | 5.777.390.200 |
| 24/1/2025 | 17,29 | 17,03 | -1,22% | 16,97 | 17,29 | 17,11 | 17,02 | 17,06 | 7.393 | 3.004.543.300 |
| 23/1/2025 | 17,74 | 17,24 | -2,21% | 17,16 | 17,74 | 17,33 | 17,18 | 17,29 | 7.050 | 5.223.751.500 |
| 22/1/2025 | 17,47 | 17,63 | +2,03% | 17,25 | 17,70 | 17,49 | 17,60 | 17,67 | 9.202 | 5.765.099.000 |
| 21/1/2025 | 17,24 | 17,28 | +0,52% | 17,12 | 17,48 | 17,31 | 17,28 | 17,40 | 6.915 | 3.492.511.800 |
| 20/1/2025 | 17,12 | 17,19 | +0,41% | 16,91 | 17,40 | 17,20 | 17,19 | 17,34 | 6.666 | 3.635.106.600 |
| 17/1/2025 | 17,34 | 17,12 | -0,23% | 17,00 | 17,34 | 17,14 | 17,11 | 17,23 | 8.368 | 4.173.090.200 |
| 16/1/2025 | 17,71 | 17,16 | -2,83% | 17,16 | 17,71 | 17,30 | 17,16 | 17,37 | 10.809 | 4.667.816.600 |
| 15/1/2025 | 17,43 | 17,66 | +2,38% | 17,35 | 17,81 | 17,60 | 17,65 | 17,77 | 9.353 | 3.899.908.800 |
| 14/1/2025 | 16,61 | 17,25 | +3,60% | 16,61 | 17,27 | 17,07 | 17,25 | 17,31 | 9.598 | 5.028.885.600 |
| 13/1/2025 | 16,90 | 16,65 | -0,89% | 16,63 | 16,92 | 16,71 | 16,64 | 16,70 | 8.532 | 3.129.559.300 |
| 10/1/2025 | 17,04 | 16,80 | -1,41% | 16,77 | 17,19 | 16,92 | 16,80 | 16,91 | 8.574 | 3.434.312.800 |
| 9/1/2025 | 17,03 | 17,04 | +0,06% | 16,94 | 17,20 | 17,08 | 17,04 | 17,20 | 9.321 | 3.119.331.500 |
| 8/1/2025 | 17,32 | 17,03 | -1,84% | 17,01 | 17,32 | 17,12 | 17,02 | 17,09 | 11.371 | 4.330.818.000 |
| 7/1/2025 | 17,59 | 17,35 | -0,06% | 17,10 | 17,64 | 17,35 | 17,26 | 17,36 | 9.612 | 4.878.037.800 |
| 6/1/2025 | 17,31 | 17,36 | +1,70% | 17,21 | 17,45 | 17,32 | 17,35 | 17,46 | 7.593 | 2.389.126.100 |
| 3/1/2025 | 17,24 | 17,07 | -0,93% | 17,07 | 17,36 | 17,17 | 17,07 | 17,19 | 9.021 | 3.401.937.700 |
| 2/1/2025 | 17,26 | 17,23 | -0,23% | 17,03 | 17,38 | 17,20 | 17,23 | 17,28 | 8.937 | 3.074.627.200 |
| 30/12/2024 | 17,37 | 17,27 | -0,97% | 17,20 | 17,54 | 17,30 | 17,26 | 17,38 | 9.385 | 3.412.455.700 |
| 27/12/2024 | 17,52 | 17,44 | +0,11% | 17,38 | 17,64 | 17,48 | 17,43 | 17,45 | 10.462 | 3.713.201.000 |
| 26/12/2024 | 17,49 | 17,42 | -0,40% | 17,22 | 17,57 | 17,35 | 17,37 | 17,42 | 10.338 | 4.391.554.100 |
| 23/12/2024 | 18,10 | 17,49 | -4,27% | 17,49 | 18,12 | 17,63 | 17,48 | 17,50 | 12.195 | 6.633.540.800 |
| 20/12/2024 | 17,64 | 18,27 | +3,57% | 17,61 | 18,37 | 18,01 | 18,25 | 18,27 | 15.783 | 7.159.763.100 |
| 19/12/2024 | 17,59 | 17,64 | -0,23% | 17,00 | 17,86 | 17,60 | 17,62 | 17,64 | 24.278 | 11.275.836.000 |
| 18/12/2024 | 18,15 | 17,68 | -3,23% | 17,67 | 18,23 | 17,97 | 17,66 | 17,79 | 15.153 | 8.301.658.200 |
| 17/12/2024 | 18,27 | 18,27 | +0,55% | 18,01 | 18,46 | 18,18 | 18,25 | 18,29 | 15.414 | 5.999.506.100 |
| 16/12/2024 | 18,30 | 18,17 | -1,20% | 18,08 | 18,50 | 18,27 | 18,10 | 18,18 | 8.849 | 3.637.622.900 |
| 13/12/2024 | 18,99 | 18,39 | -2,13% | 18,36 | 18,99 | 18,57 | 18,37 | 18,49 | 12.254 | 6.610.116.800 |
| 12/12/2024 | 19,19 | 18,79 | -3,14% | 18,79 | 19,28 | 18,90 | 18,79 | 18,92 | 13.401 | 6.850.983.000 |
| 11/12/2024 | 19,14 | 19,40 | +1,78% | 18,85 | 19,80 | 19,26 | 19,40 | 19,45 | 12.780 | 5.523.087.700 |
| 10/12/2024 | 19,00 | 19,06 | +1,33% | 18,90 | 19,21 | 19,04 | 19,05 | 19,14 | 7.861 | 3.650.061.300 |
| 9/12/2024 | 18,86 | 18,81 | -0,16% | 18,75 | 19,02 | 18,84 | 18,81 | 18,85 | 8.897 | 3.802.306.700 |
| 6/12/2024 | 19,00 | 18,84 | -1,00% | 18,76 | 19,13 | 18,90 | 18,82 | 18,90 | 11.072 | 4.721.067.100 |
| 5/12/2024 | 18,55 | 19,03 | +3,54% | 18,55 | 19,22 | 19,04 | 19,03 | 19,09 | 14.499 | 7.874.643.400 |
| 4/12/2024 | 18,59 | 18,38 | -1,61% | 18,30 | 18,73 | 18,51 | 18,37 | 18,40 | 18.236 | 7.679.369.000 |
| 3/12/2024 | 18,74 | 18,68 | -0,32% | 18,60 | 19,04 | 18,69 | 18,63 | 18,68 | 11.466 | 6.393.720.300 |
| 2/12/2024 | 19,16 | 18,74 | -2,14% | 18,63 | 19,19 | 18,77 | 18,71 | 18,78 | 11.618 | 5.203.137.300 |
| 29/11/2024 | 19,14 | 19,15 | -0,88% | 18,51 | 19,20 | 18,92 | 19,13 | 19,18 | 25.705 | 14.118.015.300 |
| 28/11/2024 | 20,00 | 19,32 | -4,31% | 19,30 | 20,11 | 19,57 | 19,32 | 19,51 | 17.297 | 10.624.770.300 |
| 27/11/2024 | 21,21 | 20,19 | -4,27% | 20,19 | 21,26 | 20,66 | 20,19 | 20,31 | 14.687 | 8.395.367.700 |
| 26/11/2024 | 20,75 | 21,09 | +2,58% | 20,55 | 21,24 | 20,98 | 21,08 | 21,24 | 13.355 | 6.066.052.600 |
| 25/11/2024 | 20,32 | 20,56 | +1,18% | 20,27 | 20,79 | 20,58 | 20,50 | 20,75 | 8.119 | 4.310.810.500 |
| 22/11/2024 | 19,96 | 20,32 | +2,83% | 19,66 | 20,33 | 19,99 | 20,27 | 20,32 | 9.367 | 4.772.925.600 |
| 21/11/2024 | 19,98 | 19,76 | -2,08% | 19,68 | 19,98 | 19,80 | 19,73 | 19,84 | 8.398 | 3.476.950.600 |
| 19/11/2024 | 19,72 | 20,18 | +2,33% | 19,66 | 20,21 | 20,04 | 20,15 | 20,19 | 7.269 | 3.033.565.300 |
| 18/11/2024 | 20,11 | 19,72 | -2,13% | 19,72 | 20,17 | 19,92 | 19,71 | 19,72 | 8.111 | 6.752.831.600 |
| 14/11/2024 | 20,14 | 20,15 | +0,20% | 20,06 | 20,49 | 20,24 | 20,15 | 20,26 | 4.963 | 2.380.098.900 |
| 13/11/2024 | 20,10 | 20,11 | +0,15% | 19,86 | 20,28 | 20,01 | 20,11 | 20,15 | 9.612 | 5.638.774.000 |
| 12/11/2024 | 20,15 | 20,08 | -0,59% | 20,02 | 20,33 | 20,14 | 20,05 | 20,15 | 6.929 | 2.902.869.200 |
| 11/11/2024 | 20,11 | 20,20 | +0,50% | 19,97 | 20,29 | 20,18 | 20,20 | 20,29 | 7.074 | 3.490.967.400 |
| 8/11/2024 | 20,36 | 20,10 | -2,00% | 20,10 | 20,50 | 20,23 | 20,10 | 20,19 | 10.461 | 5.135.578.800 |
| 7/11/2024 | 20,58 | 20,51 | -0,97% | 20,16 | 21,28 | 20,62 | 20,51 | 20,64 | 11.563 | 7.760.403.100 |
| 6/11/2024 | 20,77 | 20,71 | -1,62% | 20,33 | 20,88 | 20,59 | 20,70 | 20,78 | 14.222 | 10.518.441.000 |
| 5/11/2024 | 21,15 | 21,05 | -0,05% | 20,88 | 21,17 | 21,01 | 20,98 | 21,05 | 6.093 | 4.117.121.300 |
| 4/11/2024 | 20,51 | 21,06 | +3,24% | 20,51 | 21,39 | 21,07 | 20,99 | 21,08 | 8.299 | 5.306.828.700 |
| 1/11/2024 | 21,20 | 20,40 | -3,50% | 20,40 | 21,20 | 20,66 | 20,40 | 20,45 | 10.857 | 5.449.442.100 |
| 31/10/2024 | 21,17 | 21,14 | -0,28% | 21,04 | 21,37 | 21,16 | 21,10 | 21,14 | 5.859 | 3.173.689.200 |
| 30/10/2024 | 21,00 | 21,20 | +0,71% | 21,00 | 21,35 | 21,22 | 21,19 | 21,21 | 5.846 | 3.763.122.900 |
| 29/10/2024 | 21,10 | 21,05 | -1,17% | 20,98 | 21,41 | 21,14 | 21,05 | 21,06 | 7.132 | 3.155.471.600 |
| 28/10/2024 | 21,09 | 21,30 | +1,14% | 21,09 | 21,48 | 21,32 | 21,30 | 21,37 | 5.316 | 3.191.933.100 |
| 25/10/2024 | 21,10 | 21,06 | -0,75% | 20,94 | 21,38 | 21,06 | 21,05 | 21,07 | 5.415 | 11.823.920.500 |
| 24/10/2024 | 20,99 | 21,22 | +0,38% | 20,85 | 21,34 | 21,10 | 21,21 | 21,23 | 6.442 | 4.038.369.300 |
| 23/10/2024 | 21,01 | 21,14 | +0,33% | 20,81 | 21,14 | 20,98 | 21,09 | 21,14 | 11.931 | 4.562.945.000 |
| 22/10/2024 | 21,34 | 21,07 | -1,95% | 21,04 | 21,44 | 21,15 | 21,06 | 21,13 | 8.932 | 3.809.587.100 |
| 21/10/2024 | 21,30 | 21,49 | +1,08% | 21,25 | 21,63 | 21,52 | 21,48 | 21,59 | 8.929 | 4.171.272.900 |
| 18/10/2024 | 21,37 | 21,26 | +0,19% | 21,05 | 21,37 | 21,21 | 21,26 | 21,30 | 10.940 | 4.736.591.100 |
| 17/10/2024 | 21,18 | 21,22 | -0,75% | 20,87 | 21,23 | 21,07 | 21,13 | 21,23 | 12.162 | 5.060.911.000 |
| 16/10/2024 | 21,49 | 21,38 | +0,14% | 21,18 | 21,67 | 21,39 | 21,33 | 21,38 | 11.076 | 7.270.732.500 |
| 15/10/2024 | 21,29 | 21,35 | +0,14% | 21,13 | 21,56 | 21,39 | 21,32 | 21,35 | 7.341 | 3.393.997.600 |
| 14/10/2024 | 21,29 | 21,32 | +0,57% | 21,03 | 21,44 | 21,26 | 21,30 | 21,34 | 7.103 | 2.936.192.600 |
| 11/10/2024 | 21,44 | 21,20 | -1,12% | 21,00 | 21,48 | 21,21 | 21,20 | 21,22 | 10.332 | 5.651.972.000 |
| 10/10/2024 | 20,97 | 21,44 | +1,61% | 20,97 | 21,60 | 21,41 | 21,44 | 21,57 | 10.225 | 5.330.765.400 |
| 9/10/2024 | 21,37 | 21,10 | -2,27% | 20,96 | 21,49 | 21,12 | 21,08 | 21,10 | 11.676 | 6.139.649.400 |
| 8/10/2024 | 21,48 | 21,59 | -0,69% | 21,19 | 21,72 | 21,54 | 21,45 | 21,59 | 13.199 | 15.174.063.400 |
| 7/10/2024 | 21,66 | 21,74 | +0,65% | 21,49 | 21,74 | 21,61 | 21,64 | 21,75 | 11.998 | 6.924.019.100 |
| 4/10/2024 | 21,08 | 21,60 | +1,98% | 21,02 | 21,60 | 21,32 | 21,60 | 21,61 | 11.492 | 6.942.123.200 |
| 3/10/2024 | 20,94 | 21,18 | +0,47% | 20,65 | 21,23 | 20,94 | 21,13 | 21,18 | 7.894 | 5.444.444.500 |
| 2/10/2024 | 21,20 | 21,08 | +0,14% | 21,08 | 21,39 | 21,21 | 21,08 | 21,09 | 11.555 | 6.451.580.500 |
| 1/10/2024 | 21,09 | 21,05 | -0,14% | 20,88 | 21,37 | 21,10 | 21,05 | 21,11 | 10.684 | 7.594.567.900 |
| 30/9/2024 | 21,40 | 21,08 | -0,61% | 20,91 | 21,40 | 21,06 | 21,06 | 21,10 | 7.391 | 4.303.846.500 |
| 26/9/2024 | 21,25 | 21,21 | +0,66% | 21,12 | 21,46 | 21,29 | 21,21 | 21,32 | 7.504 | 3.968.536.900 |
| 25/9/2024 | 21,34 | 21,07 | -1,13% | 21,03 | 21,52 | 21,16 | 21,02 | 21,07 | 7.163 | 6.653.804.600 |
| 24/9/2024 | 21,35 | 21,31 | +0,85% | 21,11 | 21,62 | 21,26 | 21,30 | 21,32 | 10.652 | 8.642.069.100 |
| 23/9/2024 | 21,23 | 21,13 | -0,52% | 21,00 | 21,35 | 21,17 | 21,13 | 21,18 | 8.573 | 3.748.607.200 |
| 20/9/2024 | 21,97 | 21,24 | -3,23% | 21,18 | 22,13 | 21,43 | 21,22 | 21,32 | 11.425 | 10.321.898.500 |
| 19/9/2024 | 22,73 | 21,95 | -3,18% | 21,95 | 22,81 | 22,18 | 21,94 | 22,04 | 8.664 | 7.385.217.700 |
| 18/9/2024 | 22,12 | 22,67 | +1,80% | 22,08 | 22,88 | 22,60 | 22,64 | 22,67 | 10.685 | 6.501.804.100 |
| 17/9/2024 | 22,45 | 22,27 | -1,55% | 22,06 | 22,57 | 22,39 | 22,26 | 22,33 | 10.439 | 15.724.400.500 |
| 16/9/2024 | 22,55 | 22,62 | +1,30% | 22,21 | 22,68 | 22,55 | 22,55 | 22,62 | 10.938 | 8.433.719.300 |
| 13/9/2024 | 22,03 | 22,33 | +1,96% | 21,97 | 22,59 | 22,40 | 22,28 | 22,34 | 10.158 | 4.521.422.400 |
| 12/9/2024 | 21,78 | 21,90 | -0,23% | 21,66 | 22,03 | 21,85 | 21,90 | 21,98 | 9.136 | 3.721.706.900 |
| 11/9/2024 | 21,78 | 21,95 | +0,18% | 21,78 | 22,19 | 21,97 | 21,90 | 21,95 | 7.095 | 3.536.291.400 |
| 10/9/2024 | 21,61 | 21,91 | +0,50% | 21,56 | 22,00 | 21,80 | 21,87 | 21,92 | 10.324 | 5.561.891.500 |