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.
INEP3 - INEPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,15 | 2,15 | 0,00% | 2,15 | 2,27 | 2,16 | 2,15 | 2,16 | 65 | 8.473.800 |
| 2/6/2026 | 1,98 | 2,15 | +8,59% | 1,98 | 2,23 | 2,14 | 2,15 | 2,16 | 87 | 18.534.500 |
| 1/6/2026 | 1,97 | 1,98 | -2,94% | 1,97 | 2,07 | 2,00 | 1,98 | 2,01 | 20 | 2.481.000 |
| 29/5/2026 | 2,07 | 2,04 | -0,49% | 2,02 | 2,07 | 2,04 | 2,03 | 2,09 | 25 | 2.867.500 |
| 28/5/2026 | 2,06 | 2,05 | 0,00% | 2,02 | 2,06 | 2,05 | 2,00 | 2,09 | 37 | 5.929.400 |
| 27/5/2026 | 2,09 | 2,05 | -1,91% | 2,05 | 2,18 | 2,08 | 2,05 | 2,06 | 49 | 5.242.000 |
| 26/5/2026 | 2,14 | 2,09 | -1,88% | 2,09 | 2,25 | 2,15 | 2,09 | 2,12 | 73 | 10.389.300 |
| 25/5/2026 | 2,11 | 2,13 | -1,39% | 2,11 | 2,35 | 2,26 | 2,13 | 2,23 | 161 | 23.685.000 |
| 22/5/2026 | 2,10 | 2,16 | +8,00% | 2,01 | 2,16 | 2,09 | 2,01 | 2,16 | 43 | 5.341.100 |
| 21/5/2026 | 2,02 | 2,00 | -0,99% | 1,94 | 2,19 | 2,08 | 2,00 | 2,11 | 77 | 10.283.700 |
| 20/5/2026 | 2,00 | 2,02 | -0,49% | 1,97 | 2,03 | 2,00 | 1,99 | 2,02 | 21 | 3.400.900 |
| 19/5/2026 | 2,05 | 2,03 | -0,49% | 1,99 | 2,08 | 2,01 | 2,00 | 2,02 | 33 | 4.138.300 |
| 18/5/2026 | 2,11 | 2,04 | -5,99% | 2,04 | 2,11 | 2,08 | 2,04 | 2,08 | 24 | 3.071.400 |
| 15/5/2026 | 2,17 | 2,17 | +0,46% | 2,08 | 2,22 | 2,16 | 2,13 | 2,17 | 31 | 4.709.300 |
| 14/5/2026 | 2,31 | 2,16 | -7,69% | 2,13 | 2,40 | 2,23 | 2,16 | 2,17 | 59 | 12.715.900 |
| 13/5/2026 | 2,35 | 2,34 | -1,27% | 2,22 | 2,65 | 2,36 | 2,30 | 2,34 | 195 | 35.963.400 |
| 12/5/2026 | 2,60 | 2,37 | -5,95% | 2,31 | 2,80 | 2,44 | 2,37 | 2,45 | 94 | 13.825.300 |
| 11/5/2026 | 2,49 | 2,52 | +1,61% | 2,43 | 2,60 | 2,53 | 2,47 | 2,52 | 112 | 18.566.400 |
| 8/5/2026 | 2,07 | 2,48 | +15,35% | 1,99 | 2,64 | 2,46 | 2,48 | 2,50 | 397 | 123.585.800 |
| 7/5/2026 | 2,16 | 2,15 | -0,46% | 2,14 | 2,28 | 2,19 | 2,14 | 2,15 | 50 | 7.206.200 |
| 6/5/2026 | 2,13 | 2,16 | +9,64% | 2,06 | 2,25 | 2,17 | 2,16 | 2,21 | 198 | 49.763.500 |
| 5/5/2026 | 1,99 | 1,97 | -1,01% | 1,93 | 2,14 | 2,03 | 1,97 | 2,08 | 91 | 17.995.900 |
| 4/5/2026 | 1,79 | 1,99 | +5,85% | 1,79 | 1,99 | 1,95 | 1,94 | 1,99 | 72 | 6.818.100 |
| 30/4/2026 | 1,84 | 1,88 | +9,94% | 1,84 | 2,12 | 2,01 | 1,88 | 1,96 | 209 | 41.861.800 |
| 29/4/2026 | 1,75 | 1,71 | -2,29% | 1,71 | 1,75 | 1,72 | 1,71 | 1,74 | 34 | 5.810.000 |
| 28/4/2026 | 1,75 | 1,75 | -1,13% | 1,71 | 1,80 | 1,74 | 1,72 | 1,75 | 28 | 4.176.900 |
| 27/4/2026 | 1,79 | 1,77 | -2,21% | 1,74 | 1,85 | 1,77 | 1,77 | 1,78 | 34 | 6.530.600 |
| 24/4/2026 | 1,76 | 1,81 | +2,84% | 1,76 | 1,85 | 1,83 | 1,81 | 1,84 | 25 | 6.243.600 |
| 23/4/2026 | 1,92 | 1,76 | -4,35% | 1,73 | 1,92 | 1,77 | 1,76 | 1,79 | 75 | 6.477.500 |
| 22/4/2026 | 1,92 | 1,84 | -0,54% | 1,84 | 1,92 | 1,88 | 1,84 | 1,87 | 42 | 6.546.200 |
| 20/4/2026 | 1,91 | 1,85 | -2,12% | 1,85 | 1,91 | 1,87 | 1,84 | 1,85 | 31 | 2.819.900 |
| 17/4/2026 | 1,77 | 1,89 | +7,39% | 1,76 | 1,90 | 1,83 | 1,89 | 1,91 | 69 | 12.396.700 |
| 16/4/2026 | 1,75 | 1,76 | +0,57% | 1,75 | 1,79 | 1,76 | 1,76 | 1,79 | 27 | 3.424.100 |
| 15/4/2026 | 1,73 | 1,75 | -0,57% | 1,73 | 1,79 | 1,75 | 1,75 | 1,78 | 52 | 37.866.900 |
| 14/4/2026 | 1,74 | 1,76 | -3,30% | 1,74 | 1,84 | 1,78 | 1,76 | 1,80 | 48 | 3.703.000 |
| 13/4/2026 | 1,97 | 1,82 | -6,67% | 1,82 | 2,00 | 1,87 | 1,81 | 1,82 | 140 | 26.635.500 |
| 10/4/2026 | 2,19 | 1,95 | -11,36% | 1,95 | 2,30 | 2,05 | 1,94 | 1,95 | 210 | 36.224.400 |
| 9/4/2026 | 2,09 | 2,20 | +8,37% | 1,90 | 2,38 | 2,07 | 2,14 | 2,20 | 269 | 33.258.200 |
| 8/4/2026 | 1,84 | 2,03 | +18,02% | 1,80 | 2,13 | 1,96 | 2,02 | 2,03 | 311 | 85.815.100 |
| 7/4/2026 | 1,65 | 1,72 | +2,38% | 1,65 | 1,84 | 1,76 | 1,72 | 1,78 | 202 | 25.803.300 |
| 6/4/2026 | 1,51 | 1,68 | +6,33% | 1,50 | 1,77 | 1,62 | 1,66 | 1,68 | 90 | 16.140.000 |
| 2/4/2026 | 1,62 | 1,58 | +1,28% | 1,56 | 1,65 | 1,58 | 1,58 | 1,60 | 68 | 6.826.700 |
| 1/4/2026 | 1,46 | 1,56 | +7,59% | 1,44 | 1,69 | 1,59 | 1,56 | 1,58 | 307 | 75.197.300 |
| 31/3/2026 | 1,41 | 1,45 | +2,84% | 1,41 | 1,61 | 1,49 | 1,45 | 1,46 | 140 | 24.694.000 |
| 30/3/2026 | 1,40 | 1,41 | +0,71% | 1,40 | 1,48 | 1,42 | 1,41 | 1,44 | 165 | 26.634.500 |
| 27/3/2026 | 1,31 | 1,40 | +9,38% | 1,25 | 1,40 | 1,33 | 1,40 | 1,45 | 87 | 28.046.800 |
| 26/3/2026 | 1,31 | 1,28 | +0,79% | 1,25 | 1,31 | 1,28 | 1,26 | 1,28 | 21 | 1.435.300 |
| 25/3/2026 | 1,28 | 1,27 | -0,78% | 1,25 | 1,31 | 1,27 | 1,26 | 1,27 | 48 | 4.617.000 |
| 24/3/2026 | 1,27 | 1,28 | 0,00% | 1,27 | 1,31 | 1,27 | 1,27 | 1,28 | 20 | 5.476.500 |
| 23/3/2026 | 1,26 | 1,28 | +1,59% | 1,26 | 1,32 | 1,28 | 1,27 | 1,28 | 42 | 5.296.700 |
| 20/3/2026 | 1,21 | 1,26 | 0,00% | 1,21 | 1,29 | 1,25 | 1,26 | 1,27 | 23 | 3.510.000 |
| 19/3/2026 | 1,30 | 1,26 | +0,80% | 1,22 | 1,30 | 1,24 | 1,23 | 1,26 | 23 | 3.192.500 |
| 18/3/2026 | 1,26 | 1,25 | -0,79% | 1,25 | 1,29 | 1,25 | 1,25 | 1,28 | 48 | 10.333.500 |
| 17/3/2026 | 1,31 | 1,26 | -1,56% | 1,26 | 1,31 | 1,26 | 1,26 | 1,28 | 13 | 1.691.800 |
| 16/3/2026 | 1,27 | 1,28 | +0,79% | 1,26 | 1,35 | 1,27 | 1,26 | 1,28 | 27 | 1.337.000 |
| 13/3/2026 | 1,25 | 1,27 | 0,00% | 1,25 | 1,27 | 1,25 | 1,25 | 1,28 | 17 | 1.306.000 |
| 12/3/2026 | 1,28 | 1,27 | -2,31% | 1,25 | 1,28 | 1,26 | 1,26 | 1,27 | 15 | 1.457.200 |
| 11/3/2026 | 1,31 | 1,30 | -0,76% | 1,27 | 1,31 | 1,29 | 1,27 | 1,30 | 17 | 839.300 |
| 10/3/2026 | 1,29 | 1,31 | +0,77% | 1,26 | 1,35 | 1,31 | 1,30 | 1,31 | 75 | 7.228.500 |
| 9/3/2026 | 1,25 | 1,30 | +2,36% | 1,24 | 1,30 | 1,26 | 1,30 | 1,32 | 36 | 3.106.200 |
| 6/3/2026 | 1,30 | 1,27 | -2,31% | 1,25 | 1,31 | 1,26 | 1,26 | 1,27 | 33 | 2.157.100 |
| 5/3/2026 | 1,25 | 1,30 | 0,00% | 1,25 | 1,31 | 1,27 | 1,27 | 1,30 | 59 | 5.548.200 |
| 4/3/2026 | 1,19 | 1,30 | +7,44% | 1,19 | 1,30 | 1,28 | 1,28 | 1,30 | 95 | 17.048.000 |
| 3/3/2026 | 1,25 | 1,21 | -5,47% | 1,20 | 1,25 | 1,22 | 1,21 | 1,24 | 51 | 4.363.900 |
| 2/3/2026 | 1,25 | 1,28 | 0,00% | 1,23 | 1,28 | 1,26 | 1,25 | 1,28 | 33 | 2.600.200 |
| 27/2/2026 | 1,25 | 1,28 | 0,00% | 1,25 | 1,29 | 1,26 | 1,26 | 1,28 | 32 | 2.141.000 |
| 26/2/2026 | 1,29 | 1,28 | +1,59% | 1,26 | 1,30 | 1,27 | 1,26 | 1,28 | 45 | 3.394.900 |
| 25/2/2026 | 1,32 | 1,26 | -3,08% | 1,26 | 1,36 | 1,30 | 1,25 | 1,28 | 140 | 13.393.300 |
| 24/2/2026 | 1,24 | 1,30 | +7,44% | 1,17 | 1,39 | 1,30 | 1,30 | 1,31 | 521 | 62.228.700 |
| 23/2/2026 | 1,18 | 1,21 | +1,68% | 1,18 | 1,23 | 1,21 | 1,20 | 1,21 | 85 | 9.586.000 |
| 20/2/2026 | 1,30 | 1,19 | -9,85% | 1,18 | 1,34 | 1,22 | 1,18 | 1,19 | 212 | 57.383.600 |
| 19/2/2026 | 1,34 | 1,32 | 0,00% | 1,29 | 1,37 | 1,32 | 1,29 | 1,32 | 117 | 14.224.600 |
| 18/2/2026 | 1,35 | 1,32 | -2,22% | 1,30 | 1,36 | 1,31 | 1,31 | 1,32 | 61 | 6.081.200 |
| 13/2/2026 | 1,35 | 1,35 | 0,00% | 1,32 | 1,36 | 1,34 | 1,32 | 1,35 | 62 | 5.232.300 |
| 11/2/2026 | 1,43 | 1,35 | -7,53% | 1,29 | 1,49 | 1,33 | 1,35 | 1,36 | 398 | 57.619.000 |
| 10/2/2026 | 1,40 | 1,46 | +5,80% | 1,40 | 1,50 | 1,45 | 1,45 | 1,46 | 250 | 31.047.900 |
| 9/2/2026 | 1,48 | 1,38 | -1,43% | 1,35 | 1,55 | 1,42 | 1,38 | 1,52 | 508 | 93.728.100 |
| 6/2/2026 | 1,56 | 1,40 | -6,67% | 1,40 | 1,57 | 1,42 | 1,40 | 1,42 | 65 | 7.718.800 |
| 5/2/2026 | 1,63 | 1,50 | -4,46% | 1,47 | 1,65 | 1,50 | 1,50 | 1,56 | 84 | 4.494.700 |
| 4/2/2026 | 1,61 | 1,57 | -1,88% | 1,51 | 1,66 | 1,58 | 1,52 | 1,57 | 56 | 4.934.900 |
| 3/2/2026 | 1,64 | 1,60 | 0,00% | 1,57 | 1,72 | 1,64 | 1,59 | 1,65 | 167 | 17.089.400 |
| 2/2/2026 | 1,60 | 1,60 | +1,27% | 1,56 | 1,72 | 1,61 | 1,60 | 1,62 | 99 | 7.803.100 |
| 30/1/2026 | 1,49 | 1,58 | +6,76% | 1,49 | 1,73 | 1,58 | 1,58 | 1,59 | 379 | 33.332.300 |
| 29/1/2026 | 1,57 | 1,48 | -3,27% | 1,43 | 1,68 | 1,52 | 1,48 | 1,50 | 130 | 12.578.800 |
| 28/1/2026 | 1,44 | 1,53 | +6,25% | 1,44 | 1,90 | 1,60 | 1,51 | 1,53 | 478 | 45.844.600 |
| 27/1/2026 | 1,44 | 1,44 | 0,00% | 1,41 | 1,45 | 1,43 | 1,42 | 1,44 | 19 | 1.857.500 |
| 26/1/2026 | 1,40 | 1,44 | +5,11% | 1,38 | 1,44 | 1,42 | 1,39 | 1,44 | 49 | 6.220.600 |
| 23/1/2026 | 1,43 | 1,37 | -0,72% | 1,36 | 1,45 | 1,40 | 1,37 | 1,39 | 68 | 7.700.600 |
| 22/1/2026 | 1,36 | 1,38 | +3,76% | 1,32 | 1,43 | 1,37 | 1,38 | 1,40 | 84 | 9.932.700 |
| 21/1/2026 | 1,44 | 1,33 | -5,00% | 1,32 | 1,45 | 1,34 | 1,33 | 1,37 | 95 | 11.179.600 |
| 20/1/2026 | 1,44 | 1,40 | -0,71% | 1,36 | 1,44 | 1,40 | 1,36 | 1,40 | 24 | 1.260.800 |
| 19/1/2026 | 1,41 | 1,41 | +2,17% | 1,37 | 1,46 | 1,39 | 1,37 | 1,42 | 45 | 4.054.100 |
| 16/1/2026 | 1,40 | 1,38 | +2,99% | 1,34 | 1,40 | 1,35 | 1,33 | 1,38 | 37 | 2.369.100 |
| 15/1/2026 | 1,37 | 1,34 | -1,47% | 1,32 | 1,47 | 1,37 | 1,33 | 1,34 | 88 | 9.293.300 |
| 14/1/2026 | 1,43 | 1,36 | -3,55% | 1,36 | 1,48 | 1,39 | 1,36 | 1,39 | 39 | 4.540.900 |
| 13/1/2026 | 1,45 | 1,41 | -2,08% | 1,41 | 1,49 | 1,44 | 1,41 | 1,46 | 20 | 864.600 |
| 12/1/2026 | 1,42 | 1,44 | -0,69% | 1,41 | 1,52 | 1,45 | 1,42 | 1,44 | 31 | 3.532.600 |
| 9/1/2026 | 1,37 | 1,45 | +4,32% | 1,37 | 1,54 | 1,47 | 1,45 | 1,50 | 103 | 13.577.700 |
| 8/1/2026 | 1,49 | 1,39 | -4,14% | 1,38 | 1,49 | 1,41 | 1,39 | 1,42 | 32 | 1.320.300 |
| 7/1/2026 | 1,48 | 1,45 | -3,33% | 1,42 | 1,50 | 1,46 | 1,45 | 1,48 | 40 | 6.907.200 |
| 6/1/2026 | 1,47 | 1,50 | +6,38% | 1,32 | 1,66 | 1,51 | 1,41 | 1,50 | 206 | 23.845.700 |
| 5/1/2026 | 1,61 | 1,41 | -11,32% | 1,38 | 1,74 | 1,49 | 1,41 | 1,45 | 187 | 20.879.700 |
| 2/1/2026 | 1,12 | 1,59 | +32,50% | 1,12 | 1,59 | 1,36 | 1,57 | 1,59 | 214 | 24.177.800 |
| 30/12/2025 | 1,13 | 1,20 | +3,45% | 1,12 | 1,27 | 1,18 | 1,13 | 1,20 | 89 | 5.670.300 |
| 29/12/2025 | 1,13 | 1,16 | 0,00% | 1,13 | 1,18 | 1,16 | 1,16 | 1,17 | 24 | 3.062.500 |
| 26/12/2025 | 1,19 | 1,16 | -0,85% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 14 | 1.662.500 |
| 23/12/2025 | 1,18 | 1,17 | -0,85% | 1,14 | 1,20 | 1,16 | 1,16 | 1,17 | 31 | 2.982.700 |
| 22/12/2025 | 1,14 | 1,18 | -0,84% | 1,14 | 1,18 | 1,16 | 1,16 | 1,18 | 23 | 2.673.800 |
| 19/12/2025 | 1,13 | 1,19 | +3,48% | 1,13 | 1,20 | 1,17 | 1,16 | 1,19 | 36 | 3.757.400 |
| 18/12/2025 | 1,18 | 1,15 | 0,00% | 1,15 | 1,23 | 1,18 | 1,13 | 1,14 | 41 | 4.051.000 |
| 17/12/2025 | 1,04 | 1,15 | +10,58% | 1,04 | 1,24 | 1,16 | 1,15 | 1,17 | 129 | 21.035.000 |
| 16/12/2025 | 1,10 | 1,04 | -5,45% | 1,04 | 1,18 | 1,08 | 1,04 | 1,06 | 75 | 5.044.400 |
| 15/12/2025 | 1,16 | 1,10 | -5,17% | 1,10 | 1,16 | 1,12 | 1,10 | 1,12 | 57 | 4.372.400 |
| 12/12/2025 | 1,16 | 1,16 | +3,57% | 1,12 | 1,18 | 1,13 | 1,14 | 1,16 | 35 | 2.213.700 |
| 11/12/2025 | 1,17 | 1,12 | -4,27% | 1,11 | 1,25 | 1,15 | 1,12 | 1,17 | 63 | 5.274.600 |
| 10/12/2025 | 1,18 | 1,17 | +1,74% | 1,15 | 1,19 | 1,16 | 1,15 | 1,17 | 21 | 1.105.200 |
| 9/12/2025 | 1,18 | 1,15 | 0,00% | 1,15 | 1,19 | 1,16 | 1,15 | 1,17 | 18 | 570.100 |
| 8/12/2025 | 1,26 | 1,15 | -6,50% | 1,15 | 1,26 | 1,17 | 1,15 | 1,19 | 44 | 8.124.400 |
| 5/12/2025 | 1,26 | 1,23 | 0,00% | 1,18 | 1,28 | 1,22 | 1,18 | 1,22 | 32 | 2.311.700 |
| 4/12/2025 | 1,21 | 1,23 | +6,03% | 1,15 | 1,33 | 1,22 | 1,20 | 1,23 | 175 | 30.745.600 |
| 3/12/2025 | 1,21 | 1,16 | -5,69% | 1,10 | 1,23 | 1,17 | 1,16 | 1,18 | 248 | 11.862.900 |
| 2/12/2025 | 1,20 | 1,23 | +0,82% | 1,20 | 1,23 | 1,22 | 1,20 | 1,23 | 11 | 1.926.400 |
| 1/12/2025 | 1,19 | 1,22 | -1,61% | 1,19 | 1,24 | 1,19 | 1,20 | 1,22 | 13 | 694.800 |
| 28/11/2025 | 1,23 | 1,24 | +0,81% | 1,20 | 1,25 | 1,23 | 1,21 | 1,23 | 18 | 1.238.200 |
| 27/11/2025 | 1,19 | 1,23 | +5,13% | 1,18 | 1,25 | 1,20 | 1,19 | 1,24 | 40 | 6.416.400 |
| 26/11/2025 | 1,23 | 1,17 | -4,88% | 1,17 | 1,26 | 1,20 | 1,16 | 1,19 | 36 | 1.999.600 |
| 25/11/2025 | 1,24 | 1,23 | +1,65% | 1,18 | 1,25 | 1,21 | 1,16 | 1,23 | 38 | 2.053.400 |
| 24/11/2025 | 1,17 | 1,21 | +1,68% | 1,16 | 1,25 | 1,20 | 1,19 | 1,21 | 25 | 2.505.500 |
| 21/11/2025 | 1,18 | 1,19 | +1,71% | 1,14 | 1,19 | 1,14 | 1,15 | 1,17 | 17 | 758.600 |
| 19/11/2025 | 1,16 | 1,17 | +0,86% | 1,15 | 1,19 | 1,16 | 1,14 | 1,17 | 14 | 688.800 |
| 18/11/2025 | 1,14 | 1,16 | +2,65% | 1,13 | 1,16 | 1,14 | 1,15 | 1,16 | 20 | 1.686.000 |
| 17/11/2025 | 1,21 | 1,13 | -4,24% | 1,13 | 1,21 | 1,15 | 1,13 | 1,16 | 16 | 1.198.000 |
| 14/11/2025 | 1,17 | 1,18 | +2,61% | 1,17 | 1,18 | 1,17 | 1,16 | 1,18 | 3 | 35.200 |
| 13/11/2025 | 1,15 | 1,15 | 0,00% | 1,15 | 1,21 | 1,17 | 1,15 | 1,17 | 40 | 2.854.300 |
| 12/11/2025 | 1,20 | 1,15 | -4,17% | 1,15 | 1,23 | 1,17 | 1,15 | 1,19 | 76 | 3.854.100 |
| 11/11/2025 | 1,21 | 1,20 | -2,44% | 1,18 | 1,33 | 1,22 | 1,19 | 1,20 | 62 | 12.710.700 |
| 10/11/2025 | 1,29 | 1,23 | -3,91% | 1,23 | 1,35 | 1,25 | 1,22 | 1,23 | 45 | 3.403.400 |
| 7/11/2025 | 1,23 | 1,28 | +3,23% | 1,19 | 1,45 | 1,29 | 1,21 | 1,28 | 82 | 22.098.500 |
| 6/11/2025 | 1,17 | 1,24 | +1,64% | 1,17 | 1,26 | 1,20 | 1,20 | 1,24 | 28 | 2.464.500 |
| 5/11/2025 | 1,17 | 1,22 | +3,39% | 1,16 | 1,22 | 1,17 | 1,17 | 1,22 | 16 | 1.278.800 |
| 4/11/2025 | 1,24 | 1,18 | -0,84% | 1,16 | 1,24 | 1,17 | 1,18 | 1,22 | 12 | 1.012.600 |
| 3/11/2025 | 1,20 | 1,19 | -2,46% | 1,19 | 1,24 | 1,21 | 1,19 | 1,23 | 33 | 2.340.400 |
| 31/10/2025 | 1,21 | 1,22 | +1,67% | 1,21 | 1,32 | 1,25 | 1,21 | 1,25 | 95 | 8.247.300 |
| 30/10/2025 | 1,19 | 1,20 | 0,00% | 1,19 | 1,23 | 1,20 | 1,20 | 1,22 | 29 | 3.018.200 |
| 29/10/2025 | 1,18 | 1,20 | +0,84% | 1,16 | 1,20 | 1,16 | 1,17 | 1,20 | 45 | 2.240.400 |
| 28/10/2025 | 1,24 | 1,19 | 0,00% | 1,18 | 1,26 | 1,20 | 1,18 | 1,19 | 40 | 3.196.100 |
| 27/10/2025 | 1,24 | 1,19 | -6,30% | 1,15 | 1,25 | 1,20 | 1,18 | 1,19 | 60 | 7.079.700 |
| 24/10/2025 | 1,24 | 1,27 | -0,78% | 1,22 | 1,28 | 1,26 | 1,25 | 1,27 | 12 | 316.000 |
| 23/10/2025 | 1,26 | 1,28 | +0,79% | 1,25 | 1,28 | 1,27 | 1,25 | 1,28 | 15 | 368.600 |
| 22/10/2025 | 1,29 | 1,27 | +2,42% | 1,24 | 1,29 | 1,26 | 1,25 | 1,27 | 21 | 2.842.000 |
| 21/10/2025 | 1,30 | 1,24 | -4,62% | 1,23 | 1,30 | 1,25 | 1,24 | 1,27 | 26 | 1.491.000 |
| 20/10/2025 | 1,27 | 1,30 | -1,52% | 1,27 | 1,32 | 1,29 | 1,27 | 1,30 | 19 | 516.400 |
| 17/10/2025 | 1,29 | 1,32 | +2,33% | 1,26 | 1,32 | 1,29 | 1,26 | 1,32 | 25 | 2.823.000 |
| 16/10/2025 | 1,27 | 1,29 | +1,57% | 1,24 | 1,30 | 1,26 | 1,23 | 1,29 | 19 | 2.461.000 |
| 15/10/2025 | 1,31 | 1,27 | -1,55% | 1,26 | 1,31 | 1,28 | 1,26 | 1,27 | 27 | 1.678.900 |
| 14/10/2025 | 1,30 | 1,29 | 0,00% | 1,26 | 1,31 | 1,28 | 1,28 | 1,30 | 35 | 1.485.800 |
| 13/10/2025 | 1,31 | 1,29 | -0,77% | 1,24 | 1,34 | 1,29 | 1,25 | 1,29 | 53 | 4.302.100 |
| 10/10/2025 | 1,38 | 1,30 | -7,14% | 1,27 | 1,48 | 1,29 | 1,30 | 1,31 | 164 | 43.214.300 |
| 9/10/2025 | 1,47 | 1,40 | -4,76% | 1,36 | 1,52 | 1,41 | 1,39 | 1,40 | 33 | 5.664.200 |
| 8/10/2025 | 1,48 | 1,47 | +3,52% | 1,43 | 1,49 | 1,46 | 1,44 | 1,47 | 18 | 818.400 |
| 7/10/2025 | 1,47 | 1,42 | -5,96% | 1,42 | 1,53 | 1,44 | 1,42 | 1,44 | 54 | 6.463.800 |
| 6/10/2025 | 1,55 | 1,51 | -2,58% | 1,41 | 1,66 | 1,51 | 1,47 | 1,51 | 99 | 12.462.200 |
| 3/10/2025 | 1,49 | 1,55 | +4,03% | 1,48 | 1,60 | 1,54 | 1,55 | 1,58 | 70 | 5.307.000 |
| 2/10/2025 | 1,48 | 1,49 | +1,36% | 1,46 | 1,49 | 1,47 | 1,46 | 1,49 | 11 | 192.300 |
| 1/10/2025 | 1,50 | 1,47 | -3,29% | 1,47 | 1,52 | 1,49 | 1,47 | 1,51 | 22 | 1.475.700 |
| 30/9/2025 | 1,53 | 1,52 | +0,66% | 1,49 | 1,53 | 1,50 | 1,50 | 1,53 | 40 | 5.275.900 |
| 29/9/2025 | 1,56 | 1,51 | -2,58% | 1,51 | 1,56 | 1,53 | 1,50 | 1,51 | 31 | 2.728.700 |
| 26/9/2025 | 1,53 | 1,55 | -0,64% | 1,53 | 1,59 | 1,54 | 1,54 | 1,55 | 42 | 5.355.800 |
| 25/9/2025 | 1,58 | 1,56 | 0,00% | 1,54 | 1,59 | 1,56 | 1,56 | 1,58 | 19 | 1.312.600 |
| 24/9/2025 | 1,65 | 1,56 | -3,70% | 1,55 | 1,66 | 1,57 | 1,55 | 1,57 | 52 | 4.188.200 |
| 23/9/2025 | 1,60 | 1,62 | -1,22% | 1,60 | 1,67 | 1,61 | 1,62 | 1,63 | 13 | 905.100 |
| 22/9/2025 | 1,64 | 1,64 | -2,96% | 1,59 | 1,69 | 1,63 | 1,61 | 1,65 | 35 | 3.490.900 |
| 19/9/2025 | 1,67 | 1,69 | +1,20% | 1,65 | 1,72 | 1,66 | 1,66 | 1,70 | 31 | 1.602.300 |
| 18/9/2025 | 1,70 | 1,67 | -4,57% | 1,67 | 1,72 | 1,69 | 1,66 | 1,67 | 47 | 6.366.900 |
| 17/9/2025 | 1,69 | 1,75 | +4,17% | 1,68 | 1,82 | 1,75 | 1,72 | 1,75 | 193 | 22.387.100 |
| 16/9/2025 | 1,54 | 1,68 | +5,00% | 1,54 | 1,95 | 1,75 | 1,68 | 1,69 | 553 | 54.318.200 |
| 15/9/2025 | 1,57 | 1,60 | +1,91% | 1,54 | 1,61 | 1,55 | 1,55 | 1,60 | 25 | 857.100 |
| 12/9/2025 | 1,58 | 1,57 | +1,29% | 1,55 | 1,64 | 1,57 | 1,55 | 1,57 | 26 | 1.727.600 |
| 11/9/2025 | 1,52 | 1,55 | +1,31% | 1,52 | 1,68 | 1,61 | 1,54 | 1,56 | 89 | 18.637.500 |
| 10/9/2025 | 1,49 | 1,53 | +2,00% | 1,49 | 1,59 | 1,54 | 1,49 | 1,53 | 40 | 5.144.100 |
| 9/9/2025 | 1,57 | 1,50 | -4,46% | 1,48 | 1,62 | 1,50 | 1,49 | 1,50 | 102 | 14.117.200 |
| 8/9/2025 | 1,61 | 1,57 | -3,09% | 1,55 | 1,61 | 1,57 | 1,57 | 1,59 | 33 | 2.744.600 |
| 5/9/2025 | 1,69 | 1,62 | -0,61% | 1,58 | 1,70 | 1,61 | 1,58 | 1,61 | 38 | 3.787.000 |
| 4/9/2025 | 1,62 | 1,63 | -2,40% | 1,62 | 1,70 | 1,64 | 1,62 | 1,69 | 14 | 804.500 |
| 3/9/2025 | 1,62 | 1,67 | +1,83% | 1,61 | 1,69 | 1,65 | 1,62 | 1,67 | 20 | 660.000 |
| 2/9/2025 | 1,67 | 1,64 | -1,80% | 1,62 | 1,71 | 1,65 | 1,62 | 1,65 | 29 | 1.932.400 |
| 1/9/2025 | 1,71 | 1,67 | 0,00% | 1,65 | 1,71 | 1,67 | 1,66 | 1,69 | 15 | 1.057.100 |
| 29/8/2025 | 1,75 | 1,67 | -0,60% | 1,66 | 1,76 | 1,71 | 1,67 | 1,71 | 29 | 2.404.400 |
| 28/8/2025 | 1,78 | 1,68 | -1,18% | 1,68 | 1,78 | 1,70 | 1,68 | 1,71 | 39 | 1.862.600 |
| 27/8/2025 | 1,76 | 1,70 | +0,59% | 1,65 | 1,80 | 1,70 | 1,69 | 1,70 | 62 | 5.645.600 |
| 26/8/2025 | 1,75 | 1,69 | -1,74% | 1,66 | 1,75 | 1,70 | 1,68 | 1,70 | 60 | 4.394.200 |
| 25/8/2025 | 1,70 | 1,72 | +0,58% | 1,62 | 1,80 | 1,72 | 1,68 | 1,72 | 112 | 5.733.600 |
| 22/8/2025 | 1,55 | 1,71 | +13,25% | 1,51 | 1,89 | 1,72 | 1,70 | 1,71 | 117 | 16.491.200 |
| 21/8/2025 | 1,52 | 1,51 | -1,95% | 1,48 | 1,52 | 1,49 | 1,48 | 1,51 | 13 | 716.900 |
| 20/8/2025 | 1,55 | 1,54 | +1,32% | 1,50 | 1,55 | 1,51 | 1,51 | 1,53 | 16 | 454.300 |
| 19/8/2025 | 1,60 | 1,52 | -4,40% | 1,46 | 1,60 | 1,52 | 1,49 | 1,50 | 67 | 4.406.000 |
| 18/8/2025 | 1,73 | 1,59 | -4,22% | 1,59 | 1,74 | 1,62 | 1,59 | 1,66 | 55 | 2.817.500 |
| 15/8/2025 | 1,71 | 1,66 | -2,92% | 1,56 | 1,71 | 1,63 | 1,63 | 1,70 | 112 | 11.671.600 |
| 14/8/2025 | 1,68 | 1,71 | +3,01% | 1,68 | 1,97 | 1,76 | 1,68 | 1,70 | 199 | 15.279.300 |
| 13/8/2025 | 1,71 | 1,66 | -5,14% | 1,64 | 1,73 | 1,66 | 1,64 | 1,66 | 25 | 3.799.900 |
| 12/8/2025 | 1,71 | 1,75 | +1,16% | 1,71 | 1,76 | 1,72 | 1,70 | 1,73 | 13 | 1.050.500 |
| 11/8/2025 | 1,76 | 1,73 | -3,89% | 1,73 | 1,77 | 1,73 | 1,72 | 1,74 | 21 | 1.582.100 |
| 8/8/2025 | 1,87 | 1,80 | -2,70% | 1,76 | 1,87 | 1,80 | 1,80 | 1,81 | 16 | 936.200 |
| 7/8/2025 | 1,75 | 1,85 | +3,35% | 1,75 | 1,87 | 1,79 | 1,81 | 1,85 | 32 | 2.047.600 |
| 6/8/2025 | 1,79 | 1,79 | +3,47% | 1,73 | 1,82 | 1,76 | 1,79 | 1,80 | 97 | 4.899.000 |
| 4/8/2025 | 1,67 | 1,73 | +1,17% | 1,67 | 1,73 | 1,69 | 1,65 | 1,73 | 5 | 135.300 |
| 1/8/2025 | 1,65 | 1,71 | +1,79% | 1,61 | 1,71 | 1,64 | 1,62 | 1,71 | 12 | 590.800 |
| 31/7/2025 | 1,77 | 1,68 | -3,45% | 1,67 | 1,77 | 1,68 | 1,68 | 1,71 | 25 | 2.156.200 |
| 30/7/2025 | 1,77 | 1,74 | -1,14% | 1,65 | 1,78 | 1,71 | 1,68 | 1,74 | 38 | 6.350.600 |
| 29/7/2025 | 1,81 | 1,76 | -2,22% | 1,75 | 1,81 | 1,78 | 1,76 | 1,77 | 16 | 1.607.800 |
| 28/7/2025 | 1,88 | 1,80 | -0,55% | 1,80 | 1,88 | 1,81 | 1,80 | 1,83 | 20 | 3.574.500 |
| 25/7/2025 | 1,96 | 1,81 | -3,72% | 1,81 | 1,96 | 1,85 | 1,81 | 1,86 | 28 | 2.297.000 |
| 24/7/2025 | 1,85 | 1,88 | +0,53% | 1,85 | 1,90 | 1,86 | 1,85 | 1,88 | 10 | 391.900 |
| 23/7/2025 | 2,00 | 1,87 | -3,11% | 1,87 | 2,00 | 1,89 | 1,87 | 1,90 | 25 | 1.859.600 |
| 22/7/2025 | 2,12 | 1,93 | -3,50% | 1,92 | 2,13 | 1,96 | 1,93 | 1,95 | 54 | 3.287.000 |
| 21/7/2025 | 1,95 | 2,00 | +0,50% | 1,88 | 2,20 | 1,99 | 1,89 | 2,00 | 106 | 8.782.600 |
| 18/7/2025 | 1,97 | 1,99 | +3,11% | 1,87 | 1,99 | 1,89 | 1,88 | 1,99 | 21 | 1.232.500 |
| 17/7/2025 | 2,06 | 1,93 | -4,93% | 1,91 | 2,06 | 1,94 | 1,92 | 1,93 | 44 | 4.714.600 |
| 16/7/2025 | 2,01 | 2,03 | -0,98% | 2,01 | 2,04 | 2,03 | 2,01 | 2,04 | 4 | 121.900 |
| 15/7/2025 | 2,09 | 2,05 | +1,49% | 2,04 | 2,10 | 2,07 | 2,03 | 2,04 | 15 | 1.450.600 |
| 14/7/2025 | 2,05 | 2,02 | -1,46% | 2,02 | 2,10 | 2,05 | 1,92 | 2,05 | 9 | 534.200 |
| 11/7/2025 | 2,04 | 2,05 | -1,91% | 2,00 | 2,07 | 2,04 | 2,04 | 2,05 | 15 | 469.400 |
| 10/7/2025 | 2,04 | 2,09 | 0,00% | 2,04 | 2,11 | 2,08 | 2,08 | 2,10 | 16 | 1.751.500 |
| 9/7/2025 | 2,12 | 2,09 | -1,42% | 2,05 | 2,12 | 2,09 | 2,09 | 2,11 | 20 | 3.623.000 |
| 8/7/2025 | 2,17 | 2,12 | +0,47% | 2,12 | 2,20 | 2,16 | 2,10 | 2,13 | 20 | 3.298.200 |
| 7/7/2025 | 2,20 | 2,11 | 0,00% | 2,10 | 2,20 | 2,12 | 2,10 | 2,15 | 14 | 1.041.400 |
| 4/7/2025 | 2,19 | 2,11 | -5,80% | 2,11 | 2,24 | 2,17 | 2,11 | 2,21 | 18 | 1.217.500 |
| 3/7/2025 | 2,15 | 2,24 | +1,82% | 2,15 | 2,24 | 2,19 | 2,10 | 2,24 | 8 | 504.500 |
| 2/7/2025 | 2,18 | 2,20 | +0,46% | 2,08 | 2,20 | 2,17 | 2,17 | 2,19 | 30 | 2.257.200 |
| 1/7/2025 | 2,39 | 2,19 | -3,10% | 2,19 | 2,52 | 2,28 | 2,19 | 2,20 | 76 | 8.824.400 |
| 30/6/2025 | 2,05 | 2,26 | +9,18% | 2,03 | 2,55 | 2,29 | 2,03 | 2,26 | 109 | 13.210.900 |
| 27/6/2025 | 2,04 | 2,07 | -0,48% | 2,04 | 2,10 | 2,08 | 2,08 | 2,13 | 8 | 541.900 |
| 26/6/2025 | 2,12 | 2,08 | -0,48% | 2,05 | 2,14 | 2,07 | 2,03 | 2,08 | 29 | 2.236.700 |
| 25/6/2025 | 2,10 | 2,09 | -0,48% | 2,08 | 2,18 | 2,09 | 2,05 | 2,10 | 13 | 2.131.900 |
| 24/6/2025 | 2,13 | 2,10 | -4,55% | 2,10 | 2,20 | 2,13 | 2,10 | 2,17 | 39 | 3.526.000 |
| 23/6/2025 | 2,18 | 2,20 | +0,92% | 2,15 | 2,25 | 2,20 | 2,11 | 2,20 | 19 | 1.500.200 |
| 20/6/2025 | 2,12 | 2,18 | 0,00% | 2,12 | 2,28 | 2,18 | 2,15 | 2,23 | 28 | 3.977.000 |
| 18/6/2025 | 2,30 | 2,18 | -5,22% | 2,18 | 2,35 | 2,23 | 2,14 | 2,18 | 81 | 10.940.100 |
| 17/6/2025 | 2,33 | 2,30 | 0,00% | 2,30 | 2,35 | 2,34 | 2,30 | 2,34 | 58 | 11.159.400 |
| 16/6/2025 | 2,35 | 2,30 | -2,13% | 2,30 | 2,51 | 2,36 | 2,30 | 2,36 | 148 | 21.860.200 |
| 13/6/2025 | 2,28 | 2,35 | +3,07% | 2,28 | 2,37 | 2,35 | 2,30 | 2,35 | 70 | 13.052.400 |
| 12/6/2025 | 2,28 | 2,28 | -1,30% | 2,28 | 2,36 | 2,28 | 2,28 | 2,30 | 15 | 1.648.400 |
| 11/6/2025 | 2,28 | 2,31 | +0,87% | 2,28 | 2,33 | 2,29 | 2,28 | 2,31 | 8 | 458.100 |
| 10/6/2025 | 2,28 | 2,29 | 0,00% | 2,27 | 2,30 | 2,28 | 2,29 | 2,30 | 16 | 1.142.100 |
| 9/6/2025 | 2,36 | 2,29 | +0,88% | 2,27 | 2,37 | 2,29 | 2,29 | 2,33 | 59 | 8.728.200 |
| 6/6/2025 | 2,29 | 2,27 | -2,16% | 2,27 | 2,39 | 2,29 | 2,27 | 2,32 | 55 | 3.599.300 |
| 5/6/2025 | 2,38 | 2,32 | -2,11% | 2,23 | 2,46 | 2,33 | 2,26 | 2,32 | 103 | 7.133.400 |
| 4/6/2025 | 2,33 | 2,37 | +2,16% | 2,25 | 2,37 | 2,35 | 2,28 | 2,36 | 98 | 16.520.600 |