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.
IGTI11F - IGUATEMI S.A - UNT N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 27,40 | 26,58 | -3,70% | 26,58 | 27,40 | 26,87 | 26,58 | 26,91 | 650 | 16.805.901 |
| 11/3/2026 | 27,78 | 27,60 | -0,65% | 27,26 | 28,10 | 27,62 | 27,51 | 27,68 | 204 | 10.011.346 |
| 10/3/2026 | 27,68 | 27,78 | +0,11% | 27,48 | 28,60 | 28,05 | 27,78 | 28,00 | 530 | 17.789.407 |
| 9/3/2026 | 27,40 | 27,75 | +1,35% | 26,78 | 27,84 | 27,27 | 27,57 | 27,79 | 608 | 19.701.649 |
| 6/3/2026 | 27,80 | 27,38 | -2,39% | 27,23 | 27,90 | 27,56 | 27,15 | 27,49 | 438 | 16.860.623 |
| 5/3/2026 | 28,81 | 28,05 | -2,67% | 27,79 | 28,83 | 28,11 | 27,87 | 28,20 | 495 | 15.575.431 |
| 4/3/2026 | 28,48 | 28,82 | +1,87% | 28,36 | 28,98 | 28,61 | 28,59 | 28,84 | 383 | 18.170.711 |
| 3/3/2026 | 28,64 | 28,29 | -2,65% | 26,00 | 28,65 | 28,06 | 27,87 | 28,35 | 822 | 22.180.526 |
| 2/3/2026 | 29,08 | 29,06 | -0,79% | 28,46 | 29,10 | 28,82 | 28,65 | 29,08 | 520 | 21.895.106 |
| 27/2/2026 | 29,69 | 29,29 | -2,76% | 29,05 | 29,75 | 29,30 | 29,15 | 29,29 | 493 | 21.811.800 |
| 26/2/2026 | 29,22 | 30,12 | +2,14% | 29,22 | 30,12 | 29,74 | 29,80 | 30,19 | 791 | 25.166.490 |
| 25/2/2026 | 29,61 | 29,49 | +0,17% | 29,22 | 29,75 | 29,52 | 29,30 | 29,50 | 532 | 34.066.499 |
| 24/2/2026 | 29,19 | 29,44 | +0,62% | 28,82 | 29,57 | 29,37 | 29,25 | 29,50 | 419 | 19.970.257 |
| 23/2/2026 | 29,01 | 29,26 | -0,14% | 28,86 | 29,37 | 29,09 | 29,20 | 29,35 | 594 | 19.728.489 |
| 20/2/2026 | 28,91 | 29,30 | -0,27% | 28,67 | 29,30 | 29,04 | 29,17 | 29,38 | 450 | 23.670.613 |
| 19/2/2026 | 28,67 | 29,38 | +2,58% | 28,50 | 29,38 | 29,03 | 29,22 | 29,40 | 688 | 34.699.743 |
| 18/2/2026 | 28,76 | 28,64 | +0,70% | 28,32 | 28,81 | 28,54 | 28,32 | 28,65 | 673 | 27.821.283 |
| 13/2/2026 | 28,50 | 28,44 | -3,27% | 27,95 | 28,85 | 28,29 | 28,25 | 28,44 | 347 | 16.133.882 |
| 11/2/2026 | 29,33 | 29,40 | +1,24% | 29,05 | 29,48 | 29,28 | 29,37 | 29,40 | 522 | 20.794.459 |
| 10/2/2026 | 29,00 | 29,04 | -0,51% | 28,56 | 29,24 | 28,91 | 28,79 | 29,04 | 454 | 18.582.676 |
| 9/2/2026 | 28,79 | 29,19 | +2,24% | 28,62 | 29,23 | 28,97 | 28,92 | 29,19 | 735 | 27.823.310 |
| 6/2/2026 | 28,59 | 28,55 | -0,63% | 28,28 | 28,80 | 28,51 | 28,55 | 28,80 | 418 | 16.625.500 |
| 5/2/2026 | 27,89 | 28,73 | +3,05% | 27,68 | 28,87 | 28,61 | 28,62 | 28,73 | 480 | 19.855.365 |
| 4/2/2026 | 28,60 | 27,88 | -2,76% | 27,75 | 28,60 | 28,02 | 27,87 | 28,12 | 417 | 18.485.642 |
| 3/2/2026 | 28,98 | 28,67 | -0,21% | 28,46 | 29,07 | 28,76 | 28,54 | 28,67 | 531 | 17.340.117 |
| 2/2/2026 | 28,35 | 28,73 | +1,70% | 28,28 | 28,79 | 28,57 | 28,47 | 28,73 | 671 | 20.348.193 |
| 30/1/2026 | 28,40 | 28,25 | -0,53% | 28,13 | 28,75 | 28,46 | 28,25 | 28,54 | 479 | 16.208.611 |
| 29/1/2026 | 28,82 | 28,40 | -1,08% | 28,10 | 29,14 | 28,58 | 28,20 | 28,40 | 410 | 21.501.990 |
| 28/1/2026 | 28,61 | 28,71 | +0,35% | 28,50 | 29,05 | 28,78 | 28,71 | 28,88 | 550 | 22.559.142 |
| 27/1/2026 | 27,93 | 28,61 | +1,81% | 27,93 | 28,68 | 28,48 | 28,32 | 28,61 | 494 | 19.935.874 |
| 26/1/2026 | 27,82 | 28,10 | +0,36% | 27,21 | 28,10 | 27,68 | 27,81 | 28,10 | 508 | 17.865.298 |
| 23/1/2026 | 27,42 | 28,00 | +1,45% | 27,23 | 28,09 | 27,66 | 27,61 | 28,00 | 344 | 15.306.452 |
| 22/1/2026 | 27,35 | 27,60 | +0,99% | 27,02 | 27,90 | 27,50 | 27,42 | 27,60 | 476 | 20.498.678 |
| 21/1/2026 | 26,46 | 27,33 | +3,48% | 26,46 | 27,33 | 26,96 | 27,03 | 27,33 | 542 | 23.336.683 |
| 20/1/2026 | 26,58 | 26,41 | -1,79% | 26,40 | 26,77 | 26,60 | 26,41 | 26,74 | 417 | 15.225.649 |
| 19/1/2026 | 26,58 | 26,89 | +0,34% | 26,58 | 27,05 | 26,76 | 26,65 | 26,89 | 439 | 14.639.750 |
| 16/1/2026 | 26,83 | 26,80 | -0,96% | 26,53 | 27,11 | 26,80 | 26,57 | 26,80 | 353 | 12.270.263 |
| 15/1/2026 | 26,85 | 27,06 | +1,12% | 26,54 | 27,29 | 26,95 | 26,83 | 27,06 | 310 | 14.014.186 |
| 14/1/2026 | 26,48 | 26,76 | +1,10% | 26,21 | 26,78 | 26,51 | 26,40 | 26,76 | 374 | 13.218.746 |
| 13/1/2026 | 26,64 | 26,47 | -0,75% | 26,18 | 26,72 | 26,36 | 26,47 | 26,75 | 281 | 12.686.366 |
| 12/1/2026 | 26,57 | 26,67 | -0,37% | 26,20 | 26,77 | 26,51 | 26,43 | 26,68 | 792 | 18.844.933 |
| 9/1/2026 | 25,62 | 26,77 | +4,04% | 25,43 | 26,77 | 26,10 | 26,21 | 26,77 | 321 | 12.226.540 |
| 8/1/2026 | 25,28 | 25,73 | +1,78% | 25,28 | 25,86 | 25,61 | 25,72 | 25,73 | 369 | 10.265.309 |
| 7/1/2026 | 25,76 | 25,28 | -2,54% | 25,28 | 25,80 | 25,54 | 25,28 | 25,45 | 326 | 10.880.653 |
| 6/1/2026 | 25,60 | 25,94 | +0,19% | 25,56 | 26,19 | 25,85 | 25,82 | 25,94 | 699 | 15.524.255 |
| 5/1/2026 | 25,16 | 25,89 | +2,01% | 25,16 | 25,89 | 25,58 | 25,53 | 25,89 | 324 | 14.869.590 |
| 2/1/2026 | 25,67 | 25,38 | -0,63% | 25,15 | 25,78 | 25,42 | 25,15 | 25,40 | 352 | 13.105.186 |
| 30/12/2025 | 25,22 | 25,54 | +1,43% | 25,16 | 25,54 | 25,37 | 25,50 | 25,54 | 203 | 7.951.062 |
| 29/12/2025 | 25,29 | 25,18 | +0,12% | 25,02 | 25,30 | 25,13 | 25,05 | 25,18 | 247 | 7.388.008 |
| 26/12/2025 | 25,20 | 25,15 | -0,67% | 24,82 | 25,43 | 25,14 | 25,15 | 25,50 | 213 | 8.369.215 |
| 23/12/2025 | 24,28 | 25,32 | +4,33% | 24,16 | 25,49 | 25,08 | 25,19 | 25,32 | 735 | 12.508.780 |
| 22/12/2025 | 24,84 | 24,27 | -1,82% | 24,27 | 25,01 | 24,53 | 24,27 | 24,49 | 328 | 11.719.754 |
| 19/12/2025 | 24,95 | 24,72 | -1,16% | 24,72 | 25,30 | 25,03 | 24,72 | 25,18 | 285 | 16.713.181 |
| 18/12/2025 | 24,60 | 25,01 | +0,48% | 24,60 | 25,35 | 24,98 | 25,01 | 25,17 | 302 | 17.579.657 |
| 17/12/2025 | 25,00 | 24,89 | -0,96% | 24,54 | 25,22 | 24,82 | 24,64 | 24,89 | 265 | 11.826.408 |
| 16/12/2025 | 25,90 | 25,13 | -3,75% | 25,13 | 26,13 | 25,52 | 25,13 | 25,41 | 561 | 15.537.497 |
| 15/12/2025 | 26,01 | 26,11 | +0,38% | 26,01 | 26,46 | 26,26 | 26,11 | 26,40 | 472 | 10.958.755 |
| 12/12/2025 | 26,10 | 26,01 | +0,97% | 25,76 | 26,26 | 25,94 | 25,81 | 26,01 | 249 | 13.723.955 |
| 11/12/2025 | 25,70 | 25,76 | +0,23% | 25,64 | 26,18 | 25,97 | 25,76 | 26,06 | 268 | 17.402.995 |
| 10/12/2025 | 25,77 | 25,70 | +1,18% | 25,43 | 26,10 | 25,68 | 25,70 | 25,95 | 440 | 14.814.978 |
| 9/12/2025 | 24,99 | 25,40 | -0,78% | 24,59 | 25,75 | 25,28 | 25,40 | 25,59 | 473 | 23.251.315 |
| 8/12/2025 | 25,28 | 25,60 | +0,39% | 25,11 | 25,71 | 25,51 | 25,46 | 25,62 | 700 | 19.787.484 |
| 5/12/2025 | 27,64 | 25,50 | -7,74% | 25,21 | 27,64 | 26,37 | 25,20 | 25,50 | 772 | 23.380.495 |
| 4/12/2025 | 27,00 | 27,64 | +1,80% | 27,00 | 27,64 | 27,43 | 27,50 | 27,64 | 507 | 20.677.977 |
| 3/12/2025 | 27,22 | 27,15 | -0,18% | 27,00 | 27,29 | 27,11 | 26,96 | 27,15 | 519 | 24.806.680 |
| 2/12/2025 | 26,39 | 27,20 | +3,38% | 26,39 | 27,20 | 26,82 | 27,00 | 27,20 | 571 | 16.983.047 |
| 1/12/2025 | 26,34 | 26,31 | -1,64% | 26,27 | 26,61 | 26,44 | 26,31 | 26,58 | 472 | 17.922.112 |
| 28/11/2025 | 26,29 | 26,75 | +2,29% | 26,24 | 26,75 | 26,49 | 26,37 | 26,75 | 278 | 11.227.501 |
| 27/11/2025 | 26,27 | 26,15 | -0,34% | 26,15 | 26,43 | 26,29 | 26,15 | 26,44 | 156 | 8.256.105 |
| 26/11/2025 | 26,00 | 26,24 | +0,23% | 26,00 | 26,55 | 26,34 | 26,24 | 26,46 | 196 | 11.734.770 |
| 25/11/2025 | 25,75 | 26,18 | +1,67% | 25,63 | 26,23 | 25,93 | 25,96 | 26,18 | 370 | 12.193.217 |
| 24/11/2025 | 25,17 | 25,75 | +0,94% | 25,17 | 25,85 | 25,66 | 25,75 | 25,85 | 461 | 10.023.203 |
| 21/11/2025 | 25,72 | 25,51 | -1,96% | 25,25 | 25,89 | 25,51 | 25,22 | 25,51 | 159 | 8.218.618 |
| 19/11/2025 | 25,99 | 26,02 | -1,21% | 25,76 | 26,22 | 25,99 | 25,94 | 26,02 | 270 | 10.268.834 |
| 18/11/2025 | 26,01 | 26,34 | +0,38% | 25,83 | 26,34 | 26,18 | 26,12 | 26,34 | 418 | 11.074.975 |
| 17/11/2025 | 26,46 | 26,24 | -1,02% | 25,98 | 26,60 | 26,19 | 26,05 | 26,24 | 279 | 13.329.186 |
| 14/11/2025 | 26,20 | 26,51 | +2,00% | 25,99 | 26,67 | 26,48 | 26,51 | 26,69 | 719 | 14.514.208 |
| 13/11/2025 | 25,58 | 25,99 | +0,74% | 25,58 | 26,41 | 26,04 | 25,99 | 26,20 | 747 | 14.391.554 |
| 12/11/2025 | 25,92 | 25,80 | -0,35% | 25,75 | 26,05 | 25,89 | 25,80 | 26,03 | 587 | 14.917.312 |
| 11/11/2025 | 25,39 | 25,89 | +0,47% | 25,39 | 26,21 | 25,97 | 25,83 | 25,89 | 408 | 18.590.811 |
| 10/11/2025 | 25,39 | 25,77 | +1,54% | 25,29 | 25,77 | 25,50 | 25,53 | 25,77 | 259 | 10.706.305 |
| 7/11/2025 | 25,29 | 25,38 | -0,12% | 25,01 | 25,48 | 25,17 | 25,20 | 25,38 | 271 | 11.000.843 |
| 6/11/2025 | 25,46 | 25,41 | +1,56% | 25,22 | 25,65 | 25,37 | 25,27 | 25,41 | 346 | 18.498.390 |
| 5/11/2025 | 24,80 | 25,02 | +1,46% | 24,70 | 25,56 | 25,20 | 25,02 | 25,38 | 577 | 20.616.287 |
| 4/11/2025 | 24,68 | 24,66 | +0,24% | 24,38 | 24,79 | 24,56 | 24,66 | 24,80 | 610 | 10.707.412 |
| 3/11/2025 | 24,34 | 24,60 | +0,20% | 24,34 | 24,74 | 24,56 | 24,42 | 24,60 | 383 | 13.810.743 |
| 31/10/2025 | 24,43 | 24,55 | +1,07% | 24,28 | 24,63 | 24,44 | 24,34 | 24,55 | 373 | 9.962.615 |
| 30/10/2025 | 24,19 | 24,29 | -0,78% | 24,19 | 24,59 | 24,41 | 24,29 | 24,41 | 358 | 8.715.004 |
| 29/10/2025 | 24,42 | 24,48 | +0,16% | 24,26 | 24,60 | 24,37 | 24,26 | 24,48 | 202 | 9.763.920 |
| 28/10/2025 | 24,55 | 24,44 | -0,33% | 24,06 | 24,66 | 24,32 | 24,22 | 24,44 | 411 | 10.594.219 |
| 27/10/2025 | 24,44 | 24,52 | +1,24% | 24,33 | 24,89 | 24,59 | 24,52 | 24,57 | 410 | 10.085.398 |
| 24/10/2025 | 24,09 | 24,22 | +0,79% | 24,09 | 24,53 | 24,34 | 24,22 | 24,42 | 217 | 10.686.539 |
| 23/10/2025 | 23,85 | 24,03 | +0,88% | 23,80 | 24,24 | 24,00 | 24,03 | 24,09 | 208 | 8.335.455 |
| 22/10/2025 | 23,84 | 23,82 | -0,46% | 23,66 | 23,84 | 23,73 | 23,82 | 23,83 | 173 | 7.790.777 |
| 21/10/2025 | 23,39 | 23,93 | +0,42% | 23,39 | 23,93 | 23,80 | 23,76 | 23,93 | 218 | 9.389.620 |
| 20/10/2025 | 23,24 | 23,83 | +2,49% | 23,20 | 23,83 | 23,68 | 23,69 | 23,83 | 610 | 12.850.515 |
| 17/10/2025 | 23,18 | 23,25 | +0,17% | 22,85 | 23,25 | 23,09 | 23,07 | 23,25 | 221 | 8.391.487 |
| 16/10/2025 | 23,16 | 23,21 | +0,13% | 22,90 | 23,28 | 23,10 | 23,00 | 23,21 | 145 | 9.039.243 |
| 15/10/2025 | 22,65 | 23,18 | +1,80% | 22,50 | 23,41 | 23,03 | 23,18 | 23,42 | 317 | 12.500.525 |
| 14/10/2025 | 22,97 | 22,77 | -0,91% | 22,66 | 23,09 | 22,84 | 22,65 | 22,77 | 424 | 12.094.316 |
| 13/10/2025 | 23,08 | 22,98 | +0,66% | 22,98 | 23,24 | 23,07 | 22,98 | 23,09 | 533 | 10.336.423 |
| 10/10/2025 | 23,10 | 22,83 | -1,93% | 22,70 | 23,42 | 22,94 | 22,83 | 23,08 | 314 | 10.182.119 |
| 9/10/2025 | 23,98 | 23,28 | -0,81% | 23,07 | 23,98 | 23,23 | 23,13 | 23,28 | 250 | 10.289.830 |
| 8/10/2025 | 23,25 | 23,47 | +1,08% | 23,09 | 23,47 | 23,25 | 23,19 | 23,47 | 249 | 9.544.055 |
| 7/10/2025 | 23,21 | 23,22 | -0,77% | 22,88 | 23,22 | 23,03 | 23,07 | 23,22 | 519 | 12.187.500 |
| 6/10/2025 | 24,20 | 23,40 | -2,50% | 23,30 | 24,29 | 23,56 | 23,36 | 23,40 | 664 | 15.961.322 |
| 3/10/2025 | 23,88 | 24,00 | +0,54% | 23,49 | 24,02 | 23,83 | 23,81 | 24,00 | 313 | 11.304.680 |
| 2/10/2025 | 24,29 | 23,87 | -1,28% | 23,72 | 24,42 | 23,98 | 23,72 | 23,87 | 579 | 13.201.391 |
| 1/10/2025 | 24,48 | 24,18 | -1,23% | 24,18 | 24,66 | 24,30 | 24,18 | 24,42 | 520 | 12.361.293 |
| 30/9/2025 | 24,50 | 24,48 | +2,21% | 24,30 | 24,65 | 24,47 | 24,23 | 24,48 | 578 | 13.392.587 |
| 29/9/2025 | 24,70 | 23,95 | -1,03% | 23,95 | 24,80 | 24,43 | 23,95 | 24,38 | 329 | 15.331.292 |
| 26/9/2025 | 24,21 | 24,20 | -0,17% | 24,20 | 24,36 | 24,26 | 24,20 | 24,29 | 163 | 7.295.153 |
| 25/9/2025 | 24,20 | 24,24 | -0,21% | 23,99 | 24,35 | 24,13 | 24,04 | 24,24 | 301 | 10.034.428 |
| 24/9/2025 | 24,55 | 24,29 | -0,70% | 24,07 | 24,67 | 24,26 | 24,10 | 24,29 | 382 | 12.052.254 |
| 23/9/2025 | 23,86 | 24,46 | +2,30% | 23,86 | 24,71 | 24,52 | 24,46 | 24,61 | 365 | 12.462.184 |
| 22/9/2025 | 24,57 | 23,91 | -2,69% | 23,77 | 24,57 | 23,97 | 23,91 | 23,97 | 559 | 12.661.415 |
| 19/9/2025 | 24,43 | 24,57 | +1,70% | 24,25 | 24,59 | 24,45 | 24,34 | 24,57 | 297 | 17.283.429 |
| 18/9/2025 | 24,00 | 24,16 | -0,90% | 23,84 | 24,37 | 24,21 | 24,16 | 24,30 | 318 | 13.110.207 |
| 17/9/2025 | 24,05 | 24,38 | +1,25% | 23,93 | 24,42 | 24,21 | 24,35 | 24,38 | 312 | 13.572.351 |
| 16/9/2025 | 23,87 | 24,08 | -0,12% | 23,87 | 24,35 | 24,07 | 23,92 | 24,08 | 502 | 14.599.662 |
| 15/9/2025 | 23,79 | 24,11 | +0,75% | 23,68 | 24,21 | 23,99 | 23,84 | 24,11 | 492 | 17.527.116 |
| 12/9/2025 | 23,84 | 23,93 | +0,38% | 23,50 | 24,00 | 23,85 | 23,72 | 23,93 | 371 | 13.616.866 |
| 11/9/2025 | 23,80 | 23,84 | +1,88% | 23,58 | 24,08 | 23,87 | 23,84 | 24,00 | 263 | 14.229.187 |
| 10/9/2025 | 23,29 | 23,40 | -0,21% | 23,25 | 23,64 | 23,47 | 23,40 | 23,56 | 220 | 11.208.334 |
| 9/9/2025 | 23,39 | 23,45 | +0,04% | 23,26 | 23,52 | 23,36 | 23,27 | 23,45 | 405 | 14.030.641 |
| 8/9/2025 | 23,80 | 23,44 | -1,22% | 23,43 | 23,91 | 23,63 | 23,44 | 23,68 | 631 | 12.802.574 |
| 5/9/2025 | 23,41 | 23,73 | +1,45% | 23,41 | 24,00 | 23,76 | 23,73 | 23,90 | 498 | 13.892.566 |
| 4/9/2025 | 23,37 | 23,39 | +0,56% | 23,07 | 23,39 | 23,25 | 23,27 | 23,39 | 260 | 12.605.526 |
| 3/9/2025 | 23,26 | 23,26 | +0,69% | 22,99 | 23,38 | 23,17 | 23,02 | 23,26 | 342 | 11.180.049 |
| 2/9/2025 | 23,29 | 23,10 | -2,74% | 23,10 | 23,44 | 23,26 | 23,10 | 23,34 | 436 | 14.252.589 |
| 1/9/2025 | 23,41 | 23,75 | +0,85% | 23,20 | 23,75 | 23,47 | 23,48 | 23,75 | 582 | 18.919.659 |
| 29/8/2025 | 23,23 | 23,55 | +0,86% | 23,20 | 23,73 | 23,46 | 23,31 | 23,55 | 552 | 16.885.523 |
| 28/8/2025 | 22,53 | 23,35 | +3,59% | 22,40 | 23,65 | 23,26 | 23,18 | 23,35 | 434 | 17.421.762 |
| 27/8/2025 | 22,05 | 22,54 | +3,11% | 21,88 | 22,54 | 22,22 | 22,36 | 22,54 | 288 | 11.007.144 |
| 26/8/2025 | 22,20 | 21,86 | -2,02% | 21,82 | 22,27 | 21,99 | 21,86 | 22,09 | 707 | 21.229.391 |
| 25/8/2025 | 22,39 | 22,31 | -0,71% | 22,06 | 22,66 | 22,34 | 22,06 | 22,31 | 248 | 11.655.373 |
| 22/8/2025 | 22,24 | 22,47 | +1,63% | 22,21 | 22,84 | 22,60 | 22,47 | 22,67 | 222 | 12.183.966 |
| 21/8/2025 | 21,86 | 22,11 | -0,45% | 21,70 | 22,37 | 22,12 | 22,11 | 22,25 | 277 | 12.050.114 |
| 20/8/2025 | 21,39 | 22,21 | +1,79% | 21,39 | 22,21 | 21,88 | 21,95 | 22,21 | 258 | 7.481.630 |
| 19/8/2025 | 22,28 | 21,82 | -1,40% | 21,56 | 22,28 | 21,75 | 21,65 | 21,82 | 236 | 9.748.278 |
| 18/8/2025 | 22,01 | 22,13 | -0,49% | 22,00 | 22,31 | 22,20 | 22,13 | 22,30 | 348 | 9.949.982 |
| 15/8/2025 | 21,99 | 22,24 | +1,41% | 21,82 | 22,24 | 22,07 | 22,03 | 22,24 | 182 | 7.668.778 |
| 14/8/2025 | 21,78 | 21,93 | +0,60% | 21,52 | 22,19 | 21,94 | 21,93 | 22,19 | 330 | 9.088.756 |
| 13/8/2025 | 22,04 | 21,80 | -1,85% | 21,80 | 22,27 | 22,04 | 21,78 | 21,92 | 312 | 7.765.351 |
| 12/8/2025 | 21,40 | 22,21 | +4,03% | 21,40 | 22,32 | 22,03 | 21,99 | 22,21 | 330 | 9.452.230 |
| 11/8/2025 | 21,80 | 21,35 | -2,33% | 21,34 | 21,80 | 21,48 | 21,25 | 21,35 | 315 | 7.599.922 |
| 8/8/2025 | 21,67 | 21,86 | +0,88% | 21,50 | 21,90 | 21,67 | 21,83 | 21,86 | 198 | 9.526.551 |
| 7/8/2025 | 21,69 | 21,67 | +0,05% | 21,37 | 21,94 | 21,75 | 21,67 | 21,91 | 913 | 15.394.494 |
| 6/8/2025 | 21,18 | 21,66 | +3,34% | 20,97 | 21,72 | 21,49 | 21,52 | 21,66 | 355 | 13.608.030 |
| 5/8/2025 | 20,95 | 20,96 | +0,58% | 20,56 | 21,18 | 20,91 | 20,96 | 21,18 | 270 | 9.079.900 |
| 4/8/2025 | 20,72 | 20,84 | 0,00% | 20,57 | 21,39 | 20,80 | 20,66 | 20,84 | 440 | 10.794.741 |
| 1/8/2025 | 20,73 | 20,84 | +1,46% | 20,73 | 21,30 | 20,96 | 20,84 | 21,00 | 324 | 9.511.833 |
| 31/7/2025 | 21,15 | 20,54 | -2,88% | 20,54 | 21,15 | 20,70 | 20,54 | 20,76 | 431 | 7.257.093 |
| 30/7/2025 | 20,80 | 21,15 | +1,78% | 20,66 | 21,41 | 20,98 | 20,99 | 21,15 | 436 | 18.159.676 |
| 29/7/2025 | 20,20 | 20,78 | +1,12% | 20,20 | 20,80 | 20,68 | 20,64 | 20,78 | 396 | 7.498.034 |
| 28/7/2025 | 20,80 | 20,55 | -1,67% | 20,45 | 21,08 | 20,70 | 20,45 | 20,55 | 445 | 11.231.031 |
| 25/7/2025 | 21,02 | 20,90 | -0,10% | 20,76 | 21,13 | 20,88 | 20,83 | 20,90 | 147 | 7.291.690 |
| 24/7/2025 | 21,40 | 20,92 | -2,20% | 20,92 | 21,40 | 21,02 | 20,92 | 21,04 | 195 | 6.388.779 |
| 23/7/2025 | 20,90 | 21,39 | +2,84% | 20,77 | 21,77 | 21,09 | 21,18 | 21,39 | 400 | 20.617.337 |
| 22/7/2025 | 21,20 | 20,80 | -1,89% | 20,80 | 21,28 | 21,03 | 20,80 | 20,97 | 411 | 14.296.184 |
| 21/7/2025 | 21,57 | 21,20 | -0,70% | 21,06 | 21,77 | 21,27 | 21,06 | 21,20 | 492 | 12.295.742 |
| 18/7/2025 | 21,97 | 21,35 | -2,78% | 21,12 | 21,97 | 21,44 | 21,12 | 21,35 | 402 | 13.869.305 |
| 17/7/2025 | 22,00 | 21,96 | -1,35% | 21,93 | 22,18 | 22,02 | 21,96 | 22,23 | 289 | 9.064.205 |
| 16/7/2025 | 21,70 | 22,26 | +1,60% | 21,70 | 22,26 | 21,98 | 22,10 | 22,26 | 259 | 9.528.762 |
| 15/7/2025 | 21,85 | 21,91 | +0,87% | 21,73 | 22,13 | 21,92 | 21,91 | 22,07 | 370 | 10.321.878 |
| 14/7/2025 | 21,95 | 21,72 | -1,45% | 21,72 | 22,15 | 21,91 | 21,72 | 21,94 | 632 | 8.632.969 |
| 11/7/2025 | 22,30 | 22,04 | -1,12% | 21,97 | 22,55 | 22,16 | 22,04 | 22,14 | 251 | 8.812.481 |
| 10/7/2025 | 22,40 | 22,29 | -1,28% | 22,07 | 22,63 | 22,32 | 22,29 | 22,48 | 279 | 11.059.975 |
| 9/7/2025 | 23,00 | 22,58 | -2,63% | 22,54 | 23,02 | 22,74 | 22,58 | 22,70 | 243 | 7.562.393 |
| 8/7/2025 | 22,78 | 23,19 | +2,61% | 22,55 | 23,19 | 22,88 | 22,78 | 23,19 | 444 | 9.667.134 |
| 7/7/2025 | 22,88 | 22,60 | -0,44% | 22,53 | 23,13 | 22,72 | 22,60 | 22,87 | 686 | 11.381.990 |
| 4/7/2025 | 22,50 | 22,70 | 0,00% | 22,42 | 23,04 | 22,78 | 22,70 | 23,07 | 248 | 9.861.904 |
| 3/7/2025 | 22,54 | 22,70 | +0,89% | 22,53 | 23,08 | 22,85 | 22,70 | 22,85 | 229 | 10.044.455 |
| 2/7/2025 | 23,15 | 22,50 | -3,81% | 22,31 | 23,38 | 22,62 | 22,50 | 22,63 | 481 | 15.373.686 |
| 1/7/2025 | 23,19 | 23,39 | +0,82% | 22,99 | 23,50 | 23,30 | 23,17 | 23,39 | 505 | 14.239.554 |
| 30/6/2025 | 22,72 | 23,20 | +1,18% | 22,69 | 23,30 | 22,97 | 23,13 | 23,20 | 313 | 14.393.059 |
| 27/6/2025 | 23,17 | 22,93 | -0,43% | 22,80 | 23,31 | 23,00 | 22,93 | 23,05 | 199 | 10.893.213 |
| 26/6/2025 | 22,71 | 23,03 | +1,28% | 22,59 | 23,63 | 23,20 | 23,03 | 23,30 | 396 | 15.891.246 |
| 25/6/2025 | 22,74 | 22,74 | -0,92% | 22,42 | 22,76 | 22,60 | 22,48 | 22,74 | 311 | 10.827.046 |
| 24/6/2025 | 22,08 | 22,95 | +3,94% | 21,91 | 22,95 | 22,66 | 22,63 | 22,95 | 346 | 17.345.441 |
| 23/6/2025 | 21,98 | 22,08 | +0,32% | 21,71 | 22,08 | 21,90 | 21,92 | 22,08 | 510 | 12.009.173 |
| 20/6/2025 | 21,70 | 22,01 | +0,18% | 21,67 | 22,07 | 21,87 | 21,77 | 22,01 | 616 | 10.429.439 |
| 18/6/2025 | 22,08 | 21,97 | -0,86% | 21,94 | 22,50 | 22,16 | 21,97 | 22,18 | 186 | 7.180.796 |
| 17/6/2025 | 22,14 | 22,16 | +0,41% | 22,10 | 22,41 | 22,21 | 22,16 | 22,41 | 284 | 10.304.803 |
| 16/6/2025 | 21,84 | 22,07 | +1,05% | 21,84 | 22,31 | 22,14 | 22,07 | 22,24 | 298 | 10.090.143 |
| 13/6/2025 | 21,97 | 21,84 | -1,22% | 21,72 | 22,08 | 21,90 | 21,84 | 21,97 | 403 | 8.668.665 |
| 12/6/2025 | 21,84 | 22,11 | +0,32% | 21,84 | 22,39 | 22,12 | 22,09 | 22,11 | 225 | 10.978.955 |
| 11/6/2025 | 22,15 | 22,04 | -0,23% | 21,68 | 22,35 | 22,05 | 22,04 | 22,25 | 193 | 10.018.537 |
| 10/6/2025 | 22,40 | 22,09 | +0,41% | 21,76 | 22,50 | 22,23 | 22,09 | 22,40 | 437 | 11.279.298 |
| 9/6/2025 | 22,00 | 22,00 | -0,90% | 21,76 | 22,34 | 21,98 | 22,00 | 22,15 | 453 | 15.349.184 |
| 6/6/2025 | 22,34 | 22,20 | -1,55% | 22,03 | 22,70 | 22,25 | 22,20 | 22,38 | 681 | 13.772.142 |
| 5/6/2025 | 22,60 | 22,55 | -0,66% | 22,45 | 22,98 | 22,69 | 22,55 | 22,77 | 236 | 11.133.061 |
| 4/6/2025 | 22,50 | 22,70 | +1,43% | 22,49 | 22,92 | 22,71 | 22,70 | 22,78 | 282 | 11.919.329 |
| 3/6/2025 | 22,59 | 22,38 | -0,53% | 22,31 | 22,79 | 22,57 | 22,38 | 22,70 | 366 | 13.915.154 |
| 2/6/2025 | 22,55 | 22,50 | -2,13% | 22,22 | 23,04 | 22,54 | 22,26 | 22,50 | 508 | 13.440.360 |
| 30/5/2025 | 22,80 | 22,99 | +1,10% | 22,29 | 22,99 | 22,66 | 22,65 | 22,99 | 465 | 22.033.250 |
| 29/5/2025 | 22,05 | 22,74 | +2,94% | 22,05 | 22,74 | 22,49 | 22,61 | 22,74 | 407 | 15.115.933 |
| 28/5/2025 | 21,92 | 22,09 | +0,41% | 21,92 | 22,49 | 22,23 | 22,09 | 22,35 | 264 | 13.160.178 |
| 27/5/2025 | 21,66 | 22,00 | +4,12% | 21,35 | 22,48 | 22,27 | 22,00 | 22,12 | 468 | 35.256.675 |
| 26/5/2025 | 21,62 | 21,13 | -1,72% | 21,13 | 21,93 | 21,68 | 21,13 | 21,88 | 280 | 14.143.558 |
| 23/5/2025 | 21,16 | 21,50 | -0,19% | 21,13 | 21,76 | 21,44 | 21,50 | 21,76 | 389 | 23.226.622 |
| 22/5/2025 | 21,75 | 21,54 | -1,64% | 21,54 | 21,99 | 21,72 | 21,54 | 21,76 | 841 | 55.897.979 |
| 21/5/2025 | 22,45 | 21,90 | -1,44% | 21,59 | 22,48 | 21,80 | 21,80 | 21,90 | 636 | 26.382.460 |
| 20/5/2025 | 21,89 | 22,22 | +0,18% | 21,69 | 22,33 | 21,99 | 22,22 | 22,28 | 328 | 10.279.803 |
| 19/5/2025 | 21,63 | 22,18 | +0,82% | 21,63 | 22,23 | 22,06 | 22,13 | 22,18 | 523 | 14.010.911 |
| 16/5/2025 | 21,75 | 22,00 | +1,15% | 21,30 | 22,00 | 21,72 | 21,78 | 22,00 | 393 | 14.350.458 |
| 15/5/2025 | 21,33 | 21,75 | +1,49% | 21,33 | 21,85 | 21,56 | 21,61 | 21,75 | 657 | 18.632.722 |
| 14/5/2025 | 21,49 | 21,43 | -0,65% | 21,14 | 21,72 | 21,38 | 21,15 | 21,43 | 387 | 12.015.624 |
| 13/5/2025 | 20,41 | 21,57 | +5,12% | 20,22 | 21,59 | 21,18 | 21,43 | 21,57 | 513 | 12.250.692 |
| 12/5/2025 | 20,72 | 20,52 | -0,77% | 20,34 | 20,91 | 20,47 | 20,37 | 20,52 | 544 | 8.496.245 |
| 9/5/2025 | 21,35 | 20,68 | -3,50% | 20,59 | 21,45 | 21,01 | 20,68 | 20,90 | 311 | 12.002.184 |
| 8/5/2025 | 20,45 | 21,43 | +4,95% | 20,43 | 21,57 | 21,27 | 21,28 | 21,43 | 580 | 14.101.296 |
| 7/5/2025 | 20,28 | 20,42 | +0,39% | 20,20 | 20,55 | 20,35 | 20,24 | 20,42 | 298 | 6.646.473 |
| 6/5/2025 | 20,84 | 20,34 | -3,14% | 20,34 | 20,86 | 20,56 | 20,34 | 20,58 | 300 | 8.400.211 |
| 5/5/2025 | 20,93 | 21,00 | +1,30% | 20,51 | 21,11 | 20,80 | 20,69 | 21,00 | 371 | 10.258.911 |
| 2/5/2025 | 20,54 | 20,73 | +1,92% | 20,54 | 21,14 | 20,83 | 20,73 | 20,90 | 619 | 16.371.930 |
| 29/4/2025 | 20,46 | 20,34 | +0,94% | 19,85 | 20,64 | 20,43 | 20,26 | 20,34 | 529 | 9.934.987 |
| 28/4/2025 | 20,10 | 20,15 | -1,23% | 20,10 | 20,49 | 20,26 | 20,15 | 20,30 | 275 | 6.811.493 |
| 25/4/2025 | 20,29 | 20,40 | -0,83% | 20,15 | 20,57 | 20,29 | 20,30 | 20,40 | 262 | 6.469.270 |
| 24/4/2025 | 19,88 | 20,57 | +4,31% | 19,80 | 20,57 | 20,24 | 20,24 | 20,57 | 356 | 10.821.211 |
| 23/4/2025 | 19,69 | 19,72 | +1,34% | 19,46 | 20,05 | 19,87 | 19,72 | 19,90 | 218 | 8.805.061 |
| 22/4/2025 | 19,42 | 19,46 | -2,70% | 19,35 | 19,84 | 19,57 | 19,45 | 19,46 | 598 | 9.315.833 |
| 17/4/2025 | 19,46 | 20,00 | +3,52% | 19,29 | 20,00 | 19,77 | 19,89 | 20,00 | 311 | 8.309.814 |
| 16/4/2025 | 19,11 | 19,32 | -1,48% | 19,11 | 19,67 | 19,46 | 19,32 | 19,42 | 145 | 7.279.466 |
| 15/4/2025 | 19,85 | 19,61 | +0,15% | 19,08 | 19,85 | 19,35 | 19,39 | 19,61 | 240 | 6.510.869 |
| 14/4/2025 | 19,00 | 19,58 | +3,38% | 18,90 | 19,80 | 19,53 | 19,37 | 19,58 | 365 | 9.490.359 |
| 11/4/2025 | 18,47 | 18,94 | +2,21% | 18,47 | 19,06 | 18,83 | 18,94 | 19,07 | 482 | 6.288.737 |
| 10/4/2025 | 19,05 | 18,53 | -2,93% | 18,33 | 19,05 | 18,62 | 18,53 | 18,75 | 200 | 6.160.834 |
| 9/4/2025 | 18,14 | 19,09 | +4,55% | 18,08 | 19,19 | 18,67 | 18,79 | 19,09 | 518 | 26.639.891 |
| 8/4/2025 | 18,17 | 18,26 | -0,27% | 18,17 | 18,77 | 18,43 | 18,26 | 18,46 | 314 | 8.596.525 |
| 7/4/2025 | 18,42 | 18,31 | -0,70% | 18,03 | 18,89 | 18,36 | 18,31 | 18,41 | 429 | 7.595.663 |
| 4/4/2025 | 19,45 | 18,44 | -4,60% | 18,44 | 19,45 | 18,71 | 18,44 | 18,67 | 454 | 10.029.034 |
| 3/4/2025 | 18,48 | 19,33 | +2,82% | 18,39 | 19,61 | 19,26 | 19,33 | 19,50 | 652 | 15.884.185 |
| 2/4/2025 | 18,51 | 18,80 | +1,29% | 18,51 | 19,00 | 18,76 | 18,65 | 18,80 | 232 | 7.899.166 |
| 1/4/2025 | 18,41 | 18,56 | +0,54% | 18,41 | 18,98 | 18,68 | 18,56 | 18,71 | 556 | 8.202.987 |
| 31/3/2025 | 18,23 | 18,46 | -0,49% | 18,23 | 18,80 | 18,55 | 18,46 | 18,68 | 357 | 6.296.351 |
| 28/3/2025 | 19,00 | 18,55 | -1,01% | 18,35 | 19,00 | 18,57 | 18,55 | 18,70 | 521 | 6.049.304 |
| 27/3/2025 | 18,71 | 18,74 | -0,90% | 18,71 | 19,01 | 18,81 | 18,74 | 18,85 | 212 | 6.933.684 |
| 26/3/2025 | 18,99 | 18,91 | -0,16% | 18,82 | 19,38 | 19,04 | 18,81 | 18,95 | 210 | 7.368.733 |
| 25/3/2025 | 18,71 | 18,94 | +1,12% | 18,69 | 19,24 | 18,98 | 18,82 | 18,94 | 179 | 6.541.348 |
| 24/3/2025 | 18,61 | 18,73 | -1,89% | 18,61 | 19,14 | 18,92 | 18,73 | 18,77 | 316 | 6.489.914 |
| 21/3/2025 | 18,91 | 19,09 | +0,79% | 18,73 | 19,14 | 19,00 | 18,83 | 19,09 | 266 | 8.851.691 |
| 20/3/2025 | 19,18 | 18,94 | -1,25% | 18,94 | 19,20 | 19,07 | 18,94 | 19,06 | 320 | 9.950.641 |
| 19/3/2025 | 18,90 | 19,18 | +1,43% | 18,84 | 19,43 | 19,19 | 19,18 | 19,36 | 527 | 15.429.785 |
| 18/3/2025 | 18,87 | 18,91 | -2,12% | 18,87 | 19,29 | 19,10 | 18,91 | 19,05 | 407 | 16.059.380 |
| 17/3/2025 | 18,77 | 19,32 | +2,77% | 18,66 | 19,32 | 19,08 | 19,17 | 19,32 | 456 | 13.146.194 |
| 14/3/2025 | 18,09 | 18,80 | +4,04% | 18,07 | 18,80 | 18,53 | 18,62 | 18,80 | 399 | 9.008.132 |
| 13/3/2025 | 17,87 | 18,07 | +1,23% | 17,60 | 18,25 | 17,99 | 18,07 | 18,24 | 474 | 9.090.679 |