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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 25,25 | 24,71 | -3,89% | 24,71 | 25,36 | 24,99 | 24,70 | 24,81 | 9.686 | 7.046.061.900 |
| 2/6/2026 | 25,72 | 25,71 | +0,16% | 25,62 | 25,91 | 25,74 | 25,63 | 25,71 | 9.120 | 5.465.659.800 |
| 1/6/2026 | 26,06 | 25,67 | -1,04% | 25,39 | 26,06 | 25,64 | 25,40 | 25,68 | 7.581 | 3.761.926.300 |
| 29/5/2026 | 26,30 | 25,94 | -0,95% | 25,69 | 26,30 | 25,92 | 25,94 | 26,02 | 7.455 | 5.487.802.800 |
| 28/5/2026 | 26,14 | 26,19 | +0,19% | 25,92 | 26,56 | 26,23 | 25,95 | 26,19 | 5.688 | 4.649.136.500 |
| 27/5/2026 | 26,58 | 26,14 | -0,65% | 26,02 | 26,63 | 26,21 | 26,14 | 26,20 | 4.016 | 2.453.291.000 |
| 26/5/2026 | 26,68 | 26,31 | -1,39% | 26,12 | 26,68 | 26,29 | 26,26 | 26,34 | 5.981 | 4.043.811.000 |
| 25/5/2026 | 26,24 | 26,68 | +3,01% | 26,05 | 26,68 | 26,43 | 26,44 | 26,68 | 5.883 | 3.279.903.900 |
| 22/5/2026 | 26,34 | 25,90 | -2,30% | 25,81 | 26,36 | 26,03 | 25,80 | 25,91 | 6.451 | 5.823.981.200 |
| 21/5/2026 | 26,46 | 26,51 | -0,49% | 26,12 | 26,75 | 26,39 | 26,51 | 26,57 | 8.263 | 5.852.841.200 |
| 20/5/2026 | 25,95 | 26,64 | +3,22% | 25,90 | 26,90 | 26,61 | 26,46 | 26,64 | 8.478 | 4.803.736.300 |
| 19/5/2026 | 25,83 | 25,81 | -1,86% | 25,63 | 26,27 | 25,89 | 25,70 | 25,87 | 6.996 | 4.157.597.200 |
| 18/5/2026 | 26,19 | 26,30 | -0,38% | 26,04 | 26,40 | 26,25 | 26,25 | 26,40 | 4.849 | 4.597.838.500 |
| 15/5/2026 | 25,72 | 26,40 | -0,45% | 25,72 | 26,40 | 26,22 | 26,22 | 26,41 | 7.179 | 3.366.475.700 |
| 14/5/2026 | 26,06 | 26,52 | +2,12% | 26,06 | 26,63 | 26,43 | 26,52 | 26,55 | 5.699 | 4.315.339.200 |
| 13/5/2026 | 27,03 | 25,97 | -4,03% | 25,96 | 27,08 | 26,56 | 25,96 | 26,13 | 11.523 | 11.147.946.100 |
| 12/5/2026 | 27,34 | 27,06 | -1,46% | 27,06 | 27,72 | 27,24 | 27,06 | 27,25 | 8.917 | 5.447.734.000 |
| 11/5/2026 | 28,13 | 27,46 | -2,38% | 27,46 | 28,24 | 27,71 | 27,44 | 27,65 | 8.854 | 4.923.717.300 |
| 8/5/2026 | 28,16 | 28,13 | +1,01% | 28,10 | 28,50 | 28,21 | 28,03 | 28,15 | 11.930 | 11.402.909.200 |
| 7/5/2026 | 28,22 | 27,85 | -2,04% | 27,70 | 28,50 | 27,97 | 27,83 | 27,85 | 7.706 | 4.392.123.600 |
| 6/5/2026 | 28,15 | 28,43 | +3,16% | 27,92 | 28,58 | 28,33 | 28,39 | 28,57 | 12.349 | 7.353.274.000 |
| 5/5/2026 | 27,30 | 27,56 | +0,77% | 27,30 | 27,74 | 27,54 | 27,42 | 27,56 | 7.599 | 4.199.312.900 |
| 4/5/2026 | 27,43 | 27,35 | -0,55% | 27,11 | 27,66 | 27,24 | 27,30 | 27,42 | 8.188 | 9.101.388.600 |
| 30/4/2026 | 27,60 | 27,50 | -0,11% | 27,49 | 27,96 | 27,63 | 27,50 | 27,65 | 9.403 | 7.871.940.700 |
| 29/4/2026 | 27,65 | 27,53 | -1,78% | 27,42 | 27,98 | 27,57 | 27,50 | 27,53 | 6.256 | 6.989.069.400 |
| 28/4/2026 | 28,07 | 28,03 | -1,27% | 27,73 | 28,22 | 28,06 | 28,03 | 28,10 | 4.613 | 2.563.768.200 |
| 27/4/2026 | 28,52 | 28,39 | -0,91% | 28,26 | 29,02 | 28,44 | 28,37 | 28,40 | 6.766 | 4.120.674.900 |
| 24/4/2026 | 28,72 | 28,65 | -0,21% | 28,38 | 28,92 | 28,60 | 28,60 | 28,68 | 11.075 | 5.722.150.400 |
| 23/4/2026 | 29,69 | 28,71 | -2,84% | 28,70 | 29,69 | 29,02 | 28,71 | 28,93 | 6.438 | 3.423.766.600 |
| 22/4/2026 | 30,06 | 29,55 | -1,70% | 29,42 | 30,10 | 29,60 | 29,47 | 29,57 | 4.453 | 2.302.393.800 |
| 20/4/2026 | 30,39 | 30,06 | -1,05% | 30,01 | 30,45 | 30,15 | 30,05 | 30,10 | 5.099 | 2.914.338.100 |
| 17/4/2026 | 30,41 | 30,38 | +1,88% | 30,18 | 30,62 | 30,37 | 30,38 | 30,39 | 13.069 | 8.334.140.900 |
| 16/4/2026 | 30,31 | 29,82 | -1,39% | 29,68 | 30,43 | 29,96 | 29,82 | 29,90 | 5.221 | 3.653.511.100 |
| 15/4/2026 | 29,16 | 30,24 | +2,51% | 29,16 | 30,24 | 29,87 | 30,19 | 30,24 | 11.654 | 8.679.343.200 |
| 14/4/2026 | 29,29 | 29,50 | +0,72% | 29,29 | 29,71 | 29,53 | 29,49 | 29,52 | 11.555 | 6.202.949.300 |
| 13/4/2026 | 28,96 | 29,29 | +0,38% | 28,95 | 29,47 | 29,23 | 29,29 | 29,36 | 7.430 | 4.335.756.900 |
| 10/4/2026 | 29,52 | 29,18 | -0,95% | 29,16 | 29,85 | 29,38 | 29,18 | 29,20 | 10.283 | 6.562.984.900 |
| 9/4/2026 | 28,89 | 29,46 | +1,55% | 28,87 | 29,53 | 29,22 | 29,42 | 29,47 | 9.578 | 6.174.344.000 |
| 8/4/2026 | 29,09 | 29,01 | +3,90% | 28,74 | 29,69 | 29,12 | 28,97 | 29,04 | 12.505 | 7.555.536.000 |
| 7/4/2026 | 27,88 | 27,92 | +0,14% | 27,46 | 27,93 | 27,77 | 27,75 | 27,92 | 6.542 | 4.262.430.900 |
| 6/4/2026 | 27,95 | 27,88 | +0,40% | 27,70 | 28,20 | 27,86 | 27,82 | 27,89 | 4.096 | 1.909.369.600 |
| 2/4/2026 | 27,25 | 27,77 | -2,39% | 27,25 | 28,20 | 27,77 | 27,69 | 27,79 | 13.030 | 7.720.203.600 |
| 1/4/2026 | 28,43 | 28,45 | +1,83% | 28,16 | 28,64 | 28,43 | 28,29 | 28,45 | 10.079 | 5.168.898.900 |
| 31/3/2026 | 27,08 | 27,94 | +5,12% | 26,89 | 27,94 | 27,63 | 27,85 | 27,94 | 10.922 | 6.845.198.200 |
| 30/3/2026 | 26,92 | 26,58 | +0,08% | 26,41 | 27,01 | 26,69 | 26,58 | 26,70 | 11.932 | 6.136.287.200 |
| 27/3/2026 | 26,85 | 26,56 | -1,63% | 26,41 | 27,02 | 26,65 | 26,49 | 26,56 | 6.493 | 5.364.546.100 |
| 26/3/2026 | 27,40 | 27,00 | -3,16% | 26,78 | 27,56 | 27,13 | 27,00 | 27,12 | 6.333 | 3.805.187.800 |
| 25/3/2026 | 27,22 | 27,88 | +3,18% | 27,06 | 27,88 | 27,67 | 27,66 | 27,88 | 7.857 | 5.989.522.400 |
| 24/3/2026 | 27,21 | 27,02 | -1,35% | 26,63 | 27,26 | 26,92 | 27,01 | 27,17 | 10.225 | 5.371.110.900 |
| 23/3/2026 | 26,49 | 27,39 | +6,08% | 26,47 | 27,39 | 27,14 | 27,32 | 27,40 | 7.815 | 5.519.670.600 |
| 20/3/2026 | 26,92 | 25,82 | -5,00% | 25,82 | 26,96 | 26,13 | 25,82 | 25,89 | 9.199 | 6.925.573.200 |
| 19/3/2026 | 26,32 | 27,18 | +0,89% | 26,18 | 27,22 | 26,78 | 26,80 | 27,18 | 10.313 | 5.210.945.400 |
| 18/3/2026 | 26,66 | 26,94 | +0,04% | 26,54 | 27,34 | 27,08 | 26,93 | 27,17 | 7.303 | 4.194.722.200 |
| 17/3/2026 | 27,05 | 26,93 | -0,48% | 26,75 | 27,52 | 26,96 | 26,82 | 26,93 | 7.075 | 4.135.921.400 |
| 16/3/2026 | 26,80 | 27,06 | +2,66% | 26,70 | 27,13 | 26,98 | 26,91 | 27,06 | 6.015 | 3.660.016.400 |
| 13/3/2026 | 27,09 | 26,36 | -2,23% | 26,04 | 27,19 | 26,55 | 26,31 | 26,36 | 13.020 | 7.926.699.800 |
| 12/3/2026 | 27,00 | 26,96 | -1,96% | 26,71 | 27,11 | 26,88 | 26,96 | 26,97 | 9.558 | 4.848.993.800 |
| 11/3/2026 | 27,45 | 27,50 | -1,11% | 27,28 | 28,16 | 27,69 | 27,42 | 27,54 | 10.318 | 9.315.561.500 |
| 10/3/2026 | 27,80 | 27,81 | +1,13% | 27,44 | 28,64 | 28,06 | 27,79 | 27,81 | 12.360 | 10.092.862.400 |
| 9/3/2026 | 27,34 | 27,50 | +0,33% | 26,81 | 27,84 | 27,22 | 27,50 | 27,51 | 13.189 | 8.076.026.000 |
| 6/3/2026 | 27,60 | 27,41 | -1,51% | 27,35 | 27,92 | 27,56 | 27,30 | 27,68 | 9.751 | 5.652.840.000 |
| 5/3/2026 | 28,83 | 27,83 | -3,47% | 27,80 | 28,83 | 28,00 | 27,82 | 28,03 | 9.304 | 6.687.970.600 |
| 4/3/2026 | 28,50 | 28,83 | +2,16% | 28,35 | 28,98 | 28,66 | 28,71 | 28,83 | 8.655 | 4.646.137.200 |
| 3/3/2026 | 28,00 | 28,22 | -2,49% | 27,10 | 28,59 | 28,07 | 28,22 | 28,23 | 17.852 | 12.164.462.700 |
| 2/3/2026 | 28,90 | 28,94 | -0,96% | 28,38 | 29,10 | 28,86 | 28,91 | 28,99 | 9.946 | 5.722.028.900 |
| 27/2/2026 | 29,49 | 29,22 | -2,11% | 29,07 | 29,80 | 29,26 | 29,22 | 29,24 | 12.558 | 9.469.014.700 |
| 26/2/2026 | 29,43 | 29,85 | +1,39% | 29,32 | 30,13 | 29,78 | 29,85 | 29,87 | 12.121 | 6.877.424.600 |
| 25/2/2026 | 29,56 | 29,44 | +0,03% | 29,25 | 29,77 | 29,52 | 29,41 | 29,46 | 14.166 | 8.807.524.600 |
| 24/2/2026 | 29,33 | 29,43 | +0,86% | 29,12 | 29,58 | 29,39 | 29,42 | 29,43 | 17.957 | 13.622.778.600 |
| 23/2/2026 | 29,25 | 29,18 | -0,41% | 28,91 | 29,35 | 29,14 | 29,18 | 29,20 | 8.035 | 5.818.466.900 |
| 20/2/2026 | 28,87 | 29,30 | +0,76% | 28,66 | 29,30 | 29,07 | 29,18 | 29,33 | 8.010 | 5.084.620.600 |
| 19/2/2026 | 28,67 | 29,08 | +1,43% | 28,51 | 29,38 | 29,04 | 29,08 | 29,38 | 7.668 | 5.511.205.900 |
| 18/2/2026 | 28,20 | 28,67 | +0,84% | 27,86 | 28,78 | 28,52 | 28,54 | 28,68 | 8.826 | 5.998.517.900 |
| 13/2/2026 | 28,61 | 28,43 | -2,74% | 27,96 | 28,96 | 28,28 | 28,36 | 28,44 | 12.159 | 8.231.739.600 |
| 11/2/2026 | 29,29 | 29,23 | +0,79% | 29,04 | 29,47 | 29,31 | 29,23 | 29,40 | 8.664 | 5.103.416.200 |
| 10/2/2026 | 29,04 | 29,00 | -0,14% | 28,58 | 29,24 | 28,87 | 28,85 | 29,01 | 8.453 | 5.094.022.700 |
| 9/2/2026 | 28,64 | 29,04 | +1,40% | 28,64 | 29,12 | 28,95 | 29,03 | 29,08 | 9.730 | 5.862.704.800 |
| 6/2/2026 | 28,48 | 28,64 | +0,17% | 28,26 | 28,78 | 28,51 | 28,64 | 28,75 | 6.660 | 4.277.261.100 |
| 5/2/2026 | 28,09 | 28,59 | +1,74% | 28,08 | 28,90 | 28,66 | 28,59 | 28,63 | 9.047 | 5.211.654.600 |
| 4/2/2026 | 28,50 | 28,10 | -1,99% | 27,71 | 28,50 | 28,00 | 27,94 | 28,10 | 13.182 | 7.777.630.700 |
| 3/2/2026 | 28,78 | 28,67 | +0,28% | 28,44 | 29,06 | 28,68 | 28,65 | 28,67 | 11.964 | 8.744.256.900 |
| 2/2/2026 | 28,50 | 28,59 | +0,32% | 28,34 | 28,80 | 28,63 | 28,57 | 28,68 | 10.931 | 9.825.845.400 |
| 30/1/2026 | 28,41 | 28,50 | +0,64% | 28,14 | 28,76 | 28,42 | 28,40 | 28,50 | 9.140 | 5.712.945.000 |
| 29/1/2026 | 29,04 | 28,32 | -1,50% | 28,08 | 29,13 | 28,46 | 28,28 | 28,35 | 14.438 | 7.322.284.100 |
| 28/1/2026 | 28,69 | 28,75 | +0,67% | 28,59 | 29,07 | 28,80 | 28,73 | 28,89 | 9.144 | 6.021.038.600 |
| 27/1/2026 | 28,09 | 28,56 | +2,26% | 28,08 | 28,66 | 28,49 | 28,48 | 28,56 | 8.411 | 13.169.542.100 |
| 26/1/2026 | 28,10 | 27,93 | +0,04% | 27,18 | 28,10 | 27,64 | 27,92 | 28,00 | 11.046 | 5.992.647.500 |
| 23/1/2026 | 27,53 | 27,92 | +1,90% | 27,25 | 28,11 | 27,70 | 27,82 | 27,92 | 10.595 | 5.843.515.300 |
| 22/1/2026 | 27,46 | 27,40 | +0,62% | 27,18 | 27,91 | 27,50 | 27,40 | 27,53 | 20.325 | 15.424.975.000 |
| 21/1/2026 | 26,91 | 27,23 | +2,18% | 26,71 | 27,23 | 27,00 | 27,17 | 27,23 | 12.682 | 8.642.272.500 |
| 20/1/2026 | 26,74 | 26,65 | -0,34% | 26,39 | 26,78 | 26,63 | 26,65 | 26,70 | 11.532 | 7.286.784.100 |
| 19/1/2026 | 26,79 | 26,74 | -0,19% | 26,58 | 27,02 | 26,78 | 26,74 | 26,78 | 4.731 | 2.431.063.900 |
| 16/1/2026 | 27,08 | 26,79 | -0,67% | 26,56 | 27,15 | 26,77 | 26,62 | 26,80 | 8.573 | 6.623.777.600 |
| 15/1/2026 | 26,89 | 26,97 | +0,94% | 26,59 | 27,29 | 26,98 | 26,95 | 26,97 | 5.779 | 3.891.565.200 |
| 14/1/2026 | 26,55 | 26,72 | +0,64% | 26,24 | 26,79 | 26,51 | 26,56 | 26,73 | 6.786 | 4.455.482.100 |
| 13/1/2026 | 26,45 | 26,55 | -0,26% | 26,13 | 26,71 | 26,40 | 26,47 | 26,56 | 6.950 | 5.068.685.500 |
| 12/1/2026 | 26,57 | 26,62 | +0,26% | 26,20 | 26,78 | 26,57 | 26,57 | 26,62 | 9.938 | 6.969.502.800 |
| 9/1/2026 | 25,62 | 26,55 | +3,63% | 25,42 | 26,56 | 26,10 | 26,51 | 26,55 | 12.994 | 9.877.865.800 |
| 8/1/2026 | 25,39 | 25,62 | +0,95% | 25,32 | 25,86 | 25,62 | 25,61 | 25,63 | 6.120 | 3.579.824.400 |
| 7/1/2026 | 25,75 | 25,38 | -1,48% | 25,38 | 25,80 | 25,53 | 25,38 | 25,45 | 8.070 | 3.615.709.100 |
| 6/1/2026 | 25,79 | 25,76 | +0,63% | 25,55 | 26,17 | 25,80 | 25,75 | 25,79 | 7.680 | 4.134.359.700 |
| 5/1/2026 | 25,32 | 25,60 | +1,15% | 25,20 | 25,85 | 25,64 | 25,58 | 25,72 | 8.507 | 4.578.154.200 |
| 2/1/2026 | 25,93 | 25,31 | -1,02% | 25,22 | 25,93 | 25,36 | 25,30 | 25,32 | 5.617 | 3.439.866.100 |
| 30/12/2025 | 25,32 | 25,57 | +1,75% | 25,14 | 25,57 | 25,40 | 25,54 | 25,57 | 6.088 | 6.836.394.600 |
| 29/12/2025 | 25,30 | 25,13 | -0,67% | 25,05 | 25,30 | 25,12 | 25,10 | 25,17 | 4.020 | 3.527.415.800 |
| 26/12/2025 | 25,15 | 25,30 | +0,40% | 24,94 | 25,34 | 25,20 | 25,25 | 25,30 | 3.670 | 1.986.086.700 |
| 23/12/2025 | 24,45 | 25,20 | +3,66% | 24,41 | 25,49 | 25,17 | 25,20 | 25,21 | 8.382 | 5.691.398.400 |
| 22/12/2025 | 24,85 | 24,31 | -2,13% | 24,31 | 25,20 | 24,51 | 24,30 | 24,43 | 11.560 | 7.222.785.000 |
| 19/12/2025 | 24,95 | 24,84 | -0,68% | 24,84 | 25,29 | 24,94 | 24,84 | 24,99 | 5.633 | 4.526.288.700 |
| 18/12/2025 | 24,76 | 25,01 | +0,81% | 24,64 | 25,35 | 25,02 | 25,01 | 25,11 | 14.582 | 6.519.854.800 |
| 17/12/2025 | 24,71 | 24,81 | -1,35% | 24,54 | 24,99 | 24,81 | 24,76 | 24,84 | 17.403 | 10.246.751.900 |
| 16/12/2025 | 25,83 | 25,15 | -3,97% | 25,15 | 25,88 | 25,49 | 25,14 | 25,34 | 13.306 | 7.500.719.600 |
| 15/12/2025 | 26,00 | 26,19 | +0,77% | 26,00 | 26,47 | 26,27 | 26,18 | 26,20 | 5.963 | 2.874.820.800 |
| 12/12/2025 | 25,90 | 25,99 | +0,27% | 25,74 | 26,28 | 25,92 | 25,95 | 26,00 | 10.662 | 6.634.263.100 |
| 11/12/2025 | 25,73 | 25,92 | +0,74% | 25,69 | 26,20 | 25,98 | 25,89 | 25,95 | 9.489 | 5.756.332.600 |
| 10/12/2025 | 25,56 | 25,73 | +0,98% | 25,38 | 26,08 | 25,64 | 25,72 | 25,73 | 9.482 | 6.308.232.600 |
| 9/12/2025 | 24,97 | 25,48 | +0,31% | 24,58 | 25,75 | 25,28 | 25,47 | 25,49 | 11.723 | 7.425.619.500 |
| 8/12/2025 | 25,65 | 25,40 | +0,55% | 25,10 | 25,74 | 25,55 | 25,38 | 25,41 | 9.154 | 7.669.215.400 |
| 5/12/2025 | 27,51 | 25,26 | -8,15% | 25,19 | 27,51 | 26,15 | 25,25 | 25,29 | 20.376 | 15.957.960.300 |
| 4/12/2025 | 27,35 | 27,50 | +1,66% | 27,09 | 27,63 | 27,48 | 27,47 | 27,50 | 10.380 | 8.014.643.600 |
| 3/12/2025 | 27,30 | 27,05 | -0,41% | 27,00 | 27,31 | 27,08 | 27,00 | 27,05 | 6.823 | 4.027.580.800 |
| 2/12/2025 | 26,47 | 27,16 | +2,72% | 26,43 | 27,16 | 26,90 | 27,04 | 27,16 | 9.685 | 6.283.047.400 |
| 1/12/2025 | 26,41 | 26,44 | +0,15% | 26,28 | 26,62 | 26,48 | 26,43 | 26,44 | 8.830 | 5.376.531.300 |
| 28/11/2025 | 26,23 | 26,40 | +0,42% | 26,23 | 26,76 | 26,52 | 26,38 | 26,40 | 6.517 | 4.787.764.700 |
| 27/11/2025 | 26,36 | 26,29 | -0,45% | 26,20 | 26,44 | 26,33 | 26,29 | 26,44 | 2.645 | 1.457.453.900 |
| 26/11/2025 | 26,27 | 26,41 | +1,15% | 26,05 | 26,55 | 26,36 | 26,28 | 26,41 | 5.518 | 4.233.485.100 |
| 25/11/2025 | 26,01 | 26,11 | +1,01% | 25,61 | 26,25 | 26,00 | 26,10 | 26,11 | 6.426 | 4.437.822.400 |
| 24/11/2025 | 25,44 | 25,85 | +1,61% | 25,23 | 25,85 | 25,72 | 25,79 | 25,85 | 5.567 | 4.458.328.800 |
| 21/11/2025 | 25,90 | 25,44 | -1,74% | 25,31 | 25,96 | 25,49 | 25,32 | 25,44 | 4.623 | 3.282.290.700 |
| 19/11/2025 | 26,20 | 25,89 | -1,30% | 25,88 | 26,23 | 25,97 | 25,89 | 25,94 | 6.297 | 3.094.711.600 |
| 18/11/2025 | 25,97 | 26,23 | +0,50% | 25,82 | 26,30 | 26,19 | 26,21 | 26,30 | 3.517 | 1.945.289.600 |
| 17/11/2025 | 26,53 | 26,10 | -1,73% | 25,96 | 26,62 | 26,14 | 26,01 | 26,17 | 8.231 | 5.680.534.300 |
| 14/11/2025 | 26,18 | 26,56 | +1,41% | 26,10 | 26,69 | 26,48 | 26,53 | 26,59 | 8.520 | 6.809.844.400 |
| 13/11/2025 | 26,18 | 26,19 | +0,73% | 25,86 | 26,42 | 26,04 | 26,06 | 26,19 | 9.848 | 7.670.761.000 |
| 12/11/2025 | 26,09 | 26,00 | -0,31% | 25,76 | 26,09 | 25,91 | 25,99 | 26,00 | 10.490 | 6.584.855.100 |
| 11/11/2025 | 25,87 | 26,08 | +1,68% | 25,80 | 26,24 | 26,03 | 26,03 | 26,08 | 11.895 | 6.448.527.400 |
| 10/11/2025 | 25,50 | 25,65 | +1,18% | 25,31 | 25,69 | 25,53 | 25,65 | 25,70 | 6.439 | 4.284.069.300 |
| 7/11/2025 | 25,21 | 25,35 | +0,52% | 25,00 | 25,35 | 25,18 | 25,30 | 25,38 | 6.407 | 3.463.536.500 |
| 6/11/2025 | 25,47 | 25,22 | -0,47% | 25,22 | 25,53 | 25,35 | 25,20 | 25,34 | 5.730 | 5.051.796.300 |
| 5/11/2025 | 24,90 | 25,34 | +2,14% | 24,71 | 25,58 | 25,31 | 25,33 | 25,40 | 12.831 | 11.655.589.700 |
| 4/11/2025 | 24,49 | 24,81 | +0,85% | 24,36 | 24,81 | 24,58 | 24,81 | 24,82 | 5.903 | 3.976.002.700 |
| 3/11/2025 | 24,70 | 24,60 | +0,53% | 24,43 | 24,76 | 24,56 | 24,48 | 24,60 | 9.545 | 7.024.363.900 |
| 31/10/2025 | 24,40 | 24,47 | +0,29% | 24,27 | 24,64 | 24,43 | 24,40 | 24,48 | 8.089 | 6.947.292.100 |
| 30/10/2025 | 24,48 | 24,40 | -0,37% | 24,19 | 24,61 | 24,42 | 24,40 | 24,44 | 5.024 | 3.015.571.800 |
| 29/10/2025 | 24,46 | 24,49 | +0,62% | 24,30 | 24,61 | 24,39 | 24,37 | 24,49 | 8.809 | 5.530.062.600 |
| 28/10/2025 | 24,54 | 24,34 | -0,86% | 24,08 | 24,61 | 24,31 | 24,26 | 24,37 | 8.339 | 5.123.366.600 |
| 27/10/2025 | 24,57 | 24,55 | +0,57% | 24,44 | 24,89 | 24,59 | 24,54 | 24,57 | 7.413 | 4.963.455.300 |
| 24/10/2025 | 24,23 | 24,41 | +1,50% | 24,17 | 24,52 | 24,40 | 24,41 | 24,45 | 7.114 | 4.171.032.300 |
| 23/10/2025 | 24,04 | 24,05 | +1,22% | 23,76 | 24,21 | 24,02 | 24,02 | 24,21 | 8.426 | 4.196.024.200 |
| 22/10/2025 | 23,78 | 23,76 | +0,08% | 23,63 | 23,84 | 23,75 | 23,76 | 23,77 | 5.643 | 2.764.304.600 |
| 21/10/2025 | 23,53 | 23,74 | +0,38% | 23,53 | 23,93 | 23,80 | 23,73 | 23,88 | 6.934 | 3.807.866.400 |
| 20/10/2025 | 23,19 | 23,65 | +1,76% | 23,19 | 23,83 | 23,67 | 23,65 | 23,66 | 9.977 | 4.796.433.800 |
| 17/10/2025 | 23,01 | 23,24 | +0,56% | 22,83 | 23,24 | 23,09 | 23,16 | 23,24 | 5.662 | 4.777.224.500 |
| 16/10/2025 | 23,01 | 23,11 | -0,22% | 22,88 | 23,29 | 23,09 | 23,01 | 23,12 | 5.899 | 2.719.349.600 |
| 15/10/2025 | 22,54 | 23,16 | +1,22% | 22,49 | 23,40 | 23,03 | 23,16 | 23,33 | 8.590 | 8.358.623.500 |
| 14/10/2025 | 23,00 | 22,88 | -0,74% | 22,64 | 23,08 | 22,83 | 22,81 | 22,88 | 5.836 | 3.272.052.700 |
| 13/10/2025 | 23,25 | 23,05 | +0,04% | 22,96 | 23,28 | 23,05 | 23,05 | 23,09 | 4.305 | 1.976.935.800 |
| 10/10/2025 | 23,17 | 23,04 | -0,90% | 22,68 | 23,43 | 22,97 | 22,98 | 23,08 | 6.103 | 3.760.997.100 |
| 9/10/2025 | 23,54 | 23,25 | -0,43% | 23,05 | 23,61 | 23,25 | 23,16 | 23,25 | 5.487 | 3.670.110.100 |
| 8/10/2025 | 23,20 | 23,35 | +0,39% | 23,12 | 23,40 | 23,27 | 23,29 | 23,35 | 5.686 | 3.757.194.100 |
| 7/10/2025 | 23,20 | 23,26 | -0,81% | 22,88 | 23,31 | 23,04 | 23,02 | 23,26 | 7.019 | 5.382.258.000 |
| 6/10/2025 | 24,02 | 23,45 | -2,21% | 23,31 | 24,03 | 23,47 | 23,43 | 23,45 | 10.062 | 4.839.937.300 |
| 3/10/2025 | 23,97 | 23,98 | +0,38% | 23,46 | 24,02 | 23,83 | 23,89 | 23,98 | 8.267 | 7.326.811.200 |
| 2/10/2025 | 24,25 | 23,89 | -1,61% | 23,76 | 24,37 | 24,00 | 23,85 | 23,90 | 6.757 | 4.217.095.200 |
| 1/10/2025 | 24,48 | 24,28 | -0,82% | 24,19 | 24,59 | 24,29 | 24,24 | 24,33 | 6.155 | 3.189.981.100 |
| 30/9/2025 | 24,62 | 24,48 | +0,12% | 24,33 | 24,66 | 24,47 | 24,32 | 24,49 | 7.245 | 4.538.832.300 |
| 29/9/2025 | 24,79 | 24,45 | +0,87% | 24,28 | 24,86 | 24,43 | 24,45 | 24,46 | 6.012 | 3.814.189.100 |
| 26/9/2025 | 24,15 | 24,24 | +0,46% | 24,15 | 24,37 | 24,26 | 24,24 | 24,33 | 3.940 | 2.409.227.700 |
| 25/9/2025 | 24,15 | 24,13 | -0,58% | 23,98 | 24,33 | 24,12 | 24,12 | 24,23 | 7.205 | 5.077.034.200 |
| 24/9/2025 | 24,54 | 24,27 | -1,22% | 24,06 | 24,69 | 24,21 | 24,08 | 24,28 | 11.361 | 11.023.676.700 |
| 23/9/2025 | 23,92 | 24,57 | +2,03% | 23,92 | 24,72 | 24,55 | 24,57 | 24,59 | 10.127 | 5.336.679.400 |
| 22/9/2025 | 24,05 | 24,08 | -0,37% | 23,75 | 24,12 | 23,98 | 24,05 | 24,09 | 6.557 | 4.805.648.400 |
| 19/9/2025 | 24,42 | 24,17 | -0,53% | 24,17 | 24,50 | 24,26 | 24,17 | 24,20 | 5.881 | 6.160.392.900 |
| 18/9/2025 | 24,10 | 24,30 | +0,37% | 24,06 | 24,37 | 24,22 | 24,27 | 24,37 | 5.285 | 4.184.477.300 |
| 17/9/2025 | 23,98 | 24,21 | +0,67% | 23,94 | 24,44 | 24,20 | 24,21 | 24,26 | 9.662 | 7.067.881.700 |
| 16/9/2025 | 23,89 | 24,05 | +0,75% | 23,89 | 24,38 | 24,07 | 23,95 | 24,05 | 7.764 | 5.429.359.100 |
| 15/9/2025 | 23,65 | 23,87 | +0,51% | 23,65 | 24,23 | 23,98 | 23,87 | 23,96 | 6.150 | 4.334.471.700 |
| 12/9/2025 | 23,65 | 23,75 | -0,71% | 23,63 | 24,00 | 23,85 | 23,73 | 23,85 | 6.046 | 3.951.563.400 |
| 11/9/2025 | 23,68 | 23,92 | +1,92% | 23,57 | 24,10 | 23,91 | 23,88 | 23,96 | 6.087 | 4.648.914.000 |
| 10/9/2025 | 23,29 | 23,47 | +1,03% | 23,23 | 23,63 | 23,48 | 23,44 | 23,47 | 4.561 | 3.702.387.900 |
| 9/9/2025 | 23,34 | 23,23 | -0,68% | 23,23 | 23,54 | 23,32 | 23,20 | 23,35 | 6.187 | 4.892.013.400 |
| 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 |