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.
INEP4 - INEPAR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,90 | 1,90 | -2,06% | 1,85 | 2,00 | 1,92 | 1,89 | 1,92 | 45 | 4.109.600 |
| 2/6/2026 | 1,87 | 1,94 | -0,51% | 1,87 | 2,05 | 2,01 | 1,94 | 1,96 | 64 | 8.054.800 |
| 1/6/2026 | 1,97 | 1,95 | -4,88% | 1,95 | 1,97 | 1,95 | 1,92 | 1,93 | 4 | 449.600 |
| 29/5/2026 | 2,04 | 2,05 | 0,00% | 1,94 | 2,09 | 2,01 | 2,05 | 2,06 | 18 | 2.097.700 |
| 28/5/2026 | 2,01 | 2,05 | 0,00% | 1,93 | 2,05 | 1,98 | 1,95 | 2,01 | 37 | 3.280.300 |
| 27/5/2026 | 2,10 | 2,05 | -2,38% | 2,02 | 2,12 | 2,06 | 2,04 | 2,05 | 16 | 538.100 |
| 26/5/2026 | 2,13 | 2,10 | -0,47% | 2,03 | 2,13 | 2,08 | 2,10 | 2,12 | 74 | 4.331.500 |
| 25/5/2026 | 2,01 | 2,11 | +6,57% | 1,95 | 2,15 | 2,08 | 2,02 | 2,10 | 42 | 5.785.500 |
| 22/5/2026 | 2,00 | 1,98 | 0,00% | 1,91 | 2,00 | 1,97 | 1,94 | 1,98 | 54 | 1.227.200 |
| 21/5/2026 | 1,90 | 1,98 | -1,00% | 1,90 | 2,05 | 1,97 | 1,91 | 1,99 | 31 | 2.965.000 |
| 20/5/2026 | 1,92 | 2,00 | +0,50% | 1,92 | 2,00 | 1,98 | 1,90 | 1,96 | 5 | 755.400 |
| 19/5/2026 | 1,98 | 1,99 | -1,97% | 1,90 | 1,99 | 1,94 | 1,88 | 1,99 | 28 | 2.553.200 |
| 18/5/2026 | 2,02 | 2,03 | -3,33% | 2,00 | 2,07 | 2,02 | 2,00 | 2,03 | 14 | 1.496.400 |
| 15/5/2026 | 2,02 | 2,10 | -0,47% | 2,02 | 2,10 | 2,07 | 2,06 | 2,11 | 16 | 1.018.800 |
| 14/5/2026 | 2,12 | 2,11 | -3,65% | 2,08 | 2,19 | 2,12 | 2,05 | 2,12 | 67 | 11.260.300 |
| 13/5/2026 | 2,10 | 2,19 | +0,46% | 2,05 | 2,25 | 2,18 | 2,13 | 2,19 | 126 | 22.479.300 |
| 12/5/2026 | 2,20 | 2,18 | +1,40% | 2,11 | 2,34 | 2,22 | 2,17 | 2,18 | 128 | 23.581.100 |
| 11/5/2026 | 2,03 | 2,15 | +5,39% | 2,03 | 2,35 | 2,20 | 2,13 | 2,15 | 257 | 48.589.100 |
| 8/5/2026 | 1,98 | 2,04 | +2,00% | 1,87 | 2,23 | 2,03 | 2,01 | 2,04 | 329 | 43.429.400 |
| 7/5/2026 | 2,06 | 2,00 | 0,00% | 1,94 | 2,15 | 2,01 | 1,93 | 2,01 | 85 | 11.281.400 |
| 6/5/2026 | 1,96 | 2,00 | +3,09% | 1,93 | 2,14 | 2,06 | 1,93 | 2,00 | 167 | 26.527.900 |
| 5/5/2026 | 1,89 | 1,94 | +6,01% | 1,89 | 1,95 | 1,92 | 1,83 | 1,95 | 41 | 3.989.100 |
| 4/5/2026 | 1,92 | 1,83 | -4,69% | 1,80 | 1,92 | 1,84 | 1,83 | 1,90 | 35 | 2.378.800 |
| 30/4/2026 | 1,75 | 1,92 | +10,34% | 1,75 | 2,00 | 1,91 | 1,87 | 1,92 | 121 | 12.150.300 |
| 29/4/2026 | 1,72 | 1,74 | -1,69% | 1,67 | 1,79 | 1,69 | 1,67 | 1,74 | 22 | 1.257.300 |
| 28/4/2026 | 1,72 | 1,77 | +1,72% | 1,70 | 1,85 | 1,78 | 1,72 | 1,77 | 25 | 2.123.100 |
| 27/4/2026 | 1,76 | 1,74 | -1,14% | 1,69 | 1,76 | 1,72 | 1,69 | 1,71 | 11 | 931.100 |
| 24/4/2026 | 1,72 | 1,76 | +2,33% | 1,69 | 1,77 | 1,73 | 1,71 | 1,76 | 24 | 1.546.300 |
| 23/4/2026 | 1,76 | 1,72 | -2,27% | 1,70 | 1,79 | 1,73 | 1,72 | 1,74 | 21 | 1.161.100 |
| 22/4/2026 | 1,74 | 1,76 | +2,92% | 1,74 | 1,78 | 1,75 | 1,73 | 1,76 | 33 | 3.514.100 |
| 20/4/2026 | 1,73 | 1,71 | -5,00% | 1,67 | 1,80 | 1,73 | 1,71 | 1,74 | 43 | 4.949.900 |
| 17/4/2026 | 1,78 | 1,80 | +5,26% | 1,71 | 1,82 | 1,76 | 1,79 | 1,81 | 36 | 2.455.300 |
| 16/4/2026 | 1,73 | 1,71 | 0,00% | 1,67 | 1,78 | 1,74 | 1,71 | 1,75 | 39 | 3.236.300 |
| 15/4/2026 | 1,71 | 1,71 | -2,29% | 1,71 | 1,75 | 1,72 | 1,71 | 1,75 | 35 | 2.087.000 |
| 14/4/2026 | 1,73 | 1,75 | -2,78% | 1,72 | 1,84 | 1,77 | 1,75 | 1,79 | 36 | 1.470.100 |
| 13/4/2026 | 1,99 | 1,80 | -5,26% | 1,80 | 1,99 | 1,82 | 1,78 | 1,80 | 53 | 2.406.400 |
| 10/4/2026 | 1,98 | 1,90 | -4,04% | 1,78 | 2,02 | 1,87 | 1,85 | 1,93 | 148 | 17.788.200 |
| 9/4/2026 | 1,80 | 1,98 | +11,86% | 1,66 | 2,00 | 1,84 | 1,92 | 1,98 | 312 | 47.429.100 |
| 8/4/2026 | 1,78 | 1,77 | +1,72% | 1,70 | 1,86 | 1,80 | 1,77 | 1,81 | 212 | 21.976.700 |
| 7/4/2026 | 1,60 | 1,74 | +4,82% | 1,60 | 1,77 | 1,67 | 1,60 | 1,71 | 69 | 6.863.100 |
| 6/4/2026 | 1,56 | 1,66 | +6,41% | 1,54 | 1,66 | 1,59 | 1,63 | 1,66 | 37 | 5.127.600 |
| 2/4/2026 | 1,56 | 1,56 | +3,31% | 1,48 | 1,56 | 1,51 | 1,50 | 1,56 | 45 | 2.503.600 |
| 1/4/2026 | 1,50 | 1,51 | +1,34% | 1,45 | 1,60 | 1,54 | 1,51 | 1,56 | 311 | 16.971.900 |
| 31/3/2026 | 1,44 | 1,49 | +4,20% | 1,35 | 1,53 | 1,46 | 1,42 | 1,49 | 102 | 4.998.600 |
| 30/3/2026 | 1,28 | 1,43 | +11,72% | 1,28 | 1,45 | 1,40 | 1,37 | 1,43 | 119 | 17.330.700 |
| 27/3/2026 | 1,24 | 1,28 | +7,56% | 1,18 | 1,28 | 1,23 | 1,27 | 1,28 | 63 | 5.323.100 |
| 26/3/2026 | 1,28 | 1,19 | -4,03% | 1,19 | 1,28 | 1,22 | 1,18 | 1,27 | 33 | 3.164.200 |
| 25/3/2026 | 1,28 | 1,24 | -0,80% | 1,18 | 1,28 | 1,22 | 1,19 | 1,27 | 24 | 1.174.300 |
| 24/3/2026 | 1,15 | 1,25 | +4,17% | 1,15 | 1,29 | 1,22 | 1,24 | 1,25 | 59 | 10.714.700 |
| 23/3/2026 | 1,20 | 1,20 | +0,84% | 1,18 | 1,22 | 1,18 | 1,17 | 1,20 | 16 | 1.259.100 |
| 20/3/2026 | 1,13 | 1,19 | +1,71% | 1,13 | 1,20 | 1,16 | 1,15 | 1,20 | 16 | 4.601.000 |
| 19/3/2026 | 1,19 | 1,17 | +0,86% | 1,17 | 1,19 | 1,18 | 1,17 | 1,19 | 3 | 259.800 |
| 18/3/2026 | 1,20 | 1,16 | 0,00% | 1,15 | 1,20 | 1,17 | 1,16 | 1,19 | 10 | 961.400 |
| 17/3/2026 | 1,17 | 1,16 | -1,69% | 1,15 | 1,20 | 1,17 | 1,15 | 1,16 | 9 | 883.500 |
| 16/3/2026 | 1,19 | 1,18 | +1,72% | 1,15 | 1,20 | 1,16 | 1,15 | 1,18 | 8 | 197.900 |
| 13/3/2026 | 1,18 | 1,16 | -2,52% | 1,15 | 1,20 | 1,17 | 1,16 | 1,19 | 12 | 1.165.000 |
| 12/3/2026 | 1,15 | 1,19 | +0,85% | 1,15 | 1,19 | 1,17 | 1,17 | 1,20 | 7 | 612.100 |
| 11/3/2026 | 1,16 | 1,18 | +0,85% | 1,16 | 1,20 | 1,17 | 1,18 | 1,20 | 28 | 2.663.300 |
| 10/3/2026 | 1,19 | 1,17 | -0,85% | 1,15 | 1,19 | 1,18 | 1,17 | 1,19 | 10 | 1.116.800 |
| 9/3/2026 | 1,14 | 1,18 | +2,61% | 1,08 | 1,18 | 1,16 | 1,12 | 1,18 | 44 | 6.099.600 |
| 6/3/2026 | 1,14 | 1,15 | +3,60% | 1,12 | 1,15 | 1,13 | 1,13 | 1,15 | 27 | 3.497.000 |
| 5/3/2026 | 1,09 | 1,11 | +0,91% | 1,09 | 1,14 | 1,11 | 1,10 | 1,11 | 29 | 1.456.300 |
| 4/3/2026 | 1,13 | 1,10 | +1,85% | 1,09 | 1,14 | 1,11 | 1,10 | 1,14 | 22 | 1.097.500 |
| 3/3/2026 | 1,12 | 1,08 | -5,26% | 1,07 | 1,12 | 1,08 | 1,08 | 1,10 | 31 | 3.200.300 |
| 2/3/2026 | 1,17 | 1,14 | +2,70% | 1,12 | 1,20 | 1,16 | 1,13 | 1,15 | 22 | 3.236.900 |
| 27/2/2026 | 1,13 | 1,11 | -2,63% | 1,11 | 1,13 | 1,12 | 1,11 | 1,13 | 17 | 1.064.700 |
| 26/2/2026 | 1,11 | 1,14 | +2,70% | 1,11 | 1,15 | 1,12 | 1,12 | 1,14 | 18 | 1.135.600 |
| 25/2/2026 | 1,21 | 1,11 | -5,13% | 1,11 | 1,21 | 1,14 | 1,11 | 1,13 | 46 | 4.608.300 |
| 24/2/2026 | 1,15 | 1,17 | +5,41% | 1,10 | 1,20 | 1,14 | 1,14 | 1,17 | 53 | 6.962.400 |
| 23/2/2026 | 1,12 | 1,11 | -0,89% | 1,10 | 1,15 | 1,11 | 1,11 | 1,12 | 29 | 3.933.300 |
| 20/2/2026 | 1,11 | 1,12 | -2,61% | 1,10 | 1,15 | 1,11 | 1,11 | 1,15 | 31 | 3.682.500 |
| 19/2/2026 | 1,15 | 1,15 | +2,68% | 1,12 | 1,23 | 1,16 | 1,12 | 1,15 | 81 | 7.426.400 |
| 18/2/2026 | 1,13 | 1,12 | +1,82% | 1,10 | 1,18 | 1,15 | 1,12 | 1,13 | 22 | 3.819.300 |
| 13/2/2026 | 1,07 | 1,10 | -1,79% | 1,07 | 1,11 | 1,09 | 1,10 | 1,11 | 13 | 1.064.800 |
| 11/2/2026 | 1,19 | 1,12 | -6,67% | 1,09 | 1,22 | 1,12 | 1,11 | 1,12 | 175 | 19.426.200 |
| 10/2/2026 | 1,22 | 1,20 | +1,69% | 1,18 | 1,24 | 1,20 | 1,18 | 1,20 | 100 | 2.770.000 |
| 9/2/2026 | 1,25 | 1,18 | 0,00% | 1,17 | 1,25 | 1,19 | 1,18 | 1,21 | 42 | 4.238.100 |
| 6/2/2026 | 1,31 | 1,18 | -8,53% | 1,18 | 1,31 | 1,22 | 1,18 | 1,22 | 53 | 8.685.500 |
| 5/2/2026 | 1,29 | 1,29 | +0,78% | 1,25 | 1,29 | 1,26 | 1,24 | 1,29 | 74 | 4.985.900 |
| 4/2/2026 | 1,29 | 1,28 | -0,78% | 1,26 | 1,32 | 1,28 | 1,26 | 1,28 | 21 | 2.886.700 |
| 3/2/2026 | 1,30 | 1,29 | 0,00% | 1,26 | 1,35 | 1,31 | 1,27 | 1,29 | 47 | 4.775.700 |
| 2/2/2026 | 1,30 | 1,29 | +0,78% | 1,25 | 1,30 | 1,26 | 1,25 | 1,29 | 58 | 3.283.000 |
| 30/1/2026 | 1,33 | 1,28 | 0,00% | 1,25 | 1,40 | 1,30 | 1,28 | 1,30 | 122 | 13.173.500 |
| 29/1/2026 | 1,33 | 1,28 | -0,78% | 1,25 | 1,38 | 1,28 | 1,26 | 1,29 | 60 | 8.105.800 |
| 28/1/2026 | 1,28 | 1,29 | +0,78% | 1,28 | 1,41 | 1,34 | 1,29 | 1,31 | 194 | 23.638.100 |
| 27/1/2026 | 1,28 | 1,28 | +0,79% | 1,23 | 1,28 | 1,25 | 1,26 | 1,28 | 24 | 1.319.500 |
| 26/1/2026 | 1,28 | 1,27 | +0,79% | 1,22 | 1,28 | 1,24 | 1,24 | 1,27 | 12 | 781.300 |
| 23/1/2026 | 1,23 | 1,26 | +5,88% | 1,20 | 1,30 | 1,24 | 1,24 | 1,26 | 65 | 5.726.600 |
| 22/1/2026 | 1,26 | 1,19 | -3,25% | 1,19 | 1,29 | 1,21 | 1,19 | 1,22 | 102 | 7.655.400 |
| 21/1/2026 | 1,22 | 1,23 | +6,03% | 1,16 | 1,26 | 1,22 | 1,16 | 1,24 | 102 | 8.357.500 |
| 20/1/2026 | 1,18 | 1,16 | 0,00% | 1,14 | 1,19 | 1,17 | 1,14 | 1,16 | 13 | 258.100 |
| 19/1/2026 | 1,11 | 1,16 | +3,57% | 1,11 | 1,19 | 1,16 | 1,13 | 1,16 | 33 | 1.673.200 |
| 16/1/2026 | 1,18 | 1,12 | -0,88% | 1,12 | 1,18 | 1,12 | 1,12 | 1,15 | 16 | 632.500 |
| 15/1/2026 | 1,20 | 1,13 | -3,42% | 1,13 | 1,22 | 1,14 | 1,13 | 1,17 | 29 | 1.962.200 |
| 14/1/2026 | 1,24 | 1,17 | -4,10% | 1,17 | 1,24 | 1,18 | 1,17 | 1,20 | 29 | 1.906.400 |
| 13/1/2026 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,18 | 1,20 | 2 | 36.600 |
| 12/1/2026 | 1,24 | 1,22 | +0,83% | 1,17 | 1,24 | 1,21 | 1,19 | 1,22 | 29 | 3.112.900 |
| 9/1/2026 | 1,10 | 1,21 | +10,00% | 1,10 | 1,25 | 1,19 | 1,18 | 1,23 | 63 | 8.187.700 |
| 8/1/2026 | 1,17 | 1,10 | -5,98% | 1,09 | 1,19 | 1,13 | 1,10 | 1,13 | 33 | 4.440.900 |
| 7/1/2026 | 1,19 | 1,17 | +1,74% | 1,15 | 1,19 | 1,17 | 1,16 | 1,18 | 22 | 2.413.200 |
| 6/1/2026 | 1,19 | 1,15 | -1,71% | 1,14 | 1,27 | 1,20 | 1,15 | 1,16 | 106 | 9.387.300 |
| 5/1/2026 | 1,23 | 1,17 | -0,85% | 1,11 | 1,26 | 1,18 | 1,14 | 1,18 | 172 | 24.581.400 |
| 2/1/2026 | 1,04 | 1,18 | +13,46% | 1,04 | 1,19 | 1,12 | 1,17 | 1,18 | 160 | 15.448.200 |
| 30/12/2025 | 1,05 | 1,04 | 0,00% | 1,04 | 1,11 | 1,05 | 1,02 | 1,03 | 42 | 7.933.500 |
| 29/12/2025 | 1,06 | 1,04 | -1,89% | 1,04 | 1,08 | 1,05 | 1,04 | 1,09 | 18 | 7.016.900 |
| 26/12/2025 | 1,07 | 1,06 | -3,64% | 1,06 | 1,10 | 1,06 | 1,06 | 1,07 | 21 | 2.967.400 |
| 23/12/2025 | 1,14 | 1,10 | 0,00% | 1,06 | 1,14 | 1,07 | 1,06 | 1,09 | 25 | 1.629.600 |
| 22/12/2025 | 1,09 | 1,10 | -3,51% | 1,08 | 1,14 | 1,11 | 1,07 | 1,12 | 10 | 758.400 |
| 19/12/2025 | 1,12 | 1,14 | +6,54% | 1,07 | 1,14 | 1,11 | 1,10 | 1,13 | 21 | 2.311.600 |
| 18/12/2025 | 1,15 | 1,07 | -2,73% | 1,07 | 1,16 | 1,10 | 1,07 | 1,10 | 43 | 5.006.000 |
| 17/12/2025 | 1,04 | 1,10 | +7,84% | 1,04 | 1,15 | 1,10 | 1,10 | 1,11 | 115 | 17.440.400 |
| 16/12/2025 | 1,03 | 1,02 | 0,00% | 1,01 | 1,05 | 1,03 | 1,01 | 1,03 | 13 | 846.300 |
| 15/12/2025 | 1,02 | 1,02 | -1,92% | 1,02 | 1,05 | 1,02 | 1,01 | 1,04 | 18 | 1.673.300 |
| 12/12/2025 | 1,06 | 1,04 | 0,00% | 1,03 | 1,06 | 1,04 | 1,02 | 1,06 | 15 | 1.333.300 |
| 11/12/2025 | 1,08 | 1,04 | -1,89% | 1,04 | 1,08 | 1,05 | 1,04 | 1,08 | 18 | 4.120.000 |
| 10/12/2025 | 1,09 | 1,06 | -0,93% | 1,06 | 1,11 | 1,06 | 1,05 | 1,06 | 14 | 660.300 |
| 9/12/2025 | 1,10 | 1,07 | 0,00% | 1,07 | 1,11 | 1,09 | 1,07 | 1,09 | 10 | 230.100 |
| 8/12/2025 | 1,16 | 1,07 | -7,76% | 1,06 | 1,20 | 1,09 | 1,05 | 1,07 | 103 | 9.300.600 |
| 5/12/2025 | 1,22 | 1,16 | -0,85% | 1,16 | 1,22 | 1,17 | 1,16 | 1,18 | 29 | 1.847.000 |
| 4/12/2025 | 1,19 | 1,17 | -1,68% | 1,16 | 1,28 | 1,20 | 1,17 | 1,18 | 153 | 15.930.700 |
| 3/12/2025 | 1,18 | 1,19 | +4,39% | 1,15 | 1,22 | 1,18 | 1,15 | 1,18 | 43 | 5.260.200 |
| 2/12/2025 | 1,13 | 1,14 | 0,00% | 1,12 | 1,16 | 1,13 | 1,13 | 1,15 | 13 | 725.400 |
| 1/12/2025 | 1,13 | 1,14 | +0,88% | 1,13 | 1,18 | 1,15 | 1,13 | 1,14 | 15 | 891.100 |
| 28/11/2025 | 1,20 | 1,13 | -1,74% | 1,13 | 1,20 | 1,13 | 1,13 | 1,14 | 16 | 3.509.100 |
| 27/11/2025 | 1,17 | 1,15 | -1,71% | 1,15 | 1,19 | 1,16 | 1,14 | 1,16 | 11 | 327.300 |
| 26/11/2025 | 1,18 | 1,17 | +1,74% | 1,14 | 1,22 | 1,17 | 1,12 | 1,16 | 40 | 4.450.400 |
| 25/11/2025 | 1,13 | 1,15 | +0,88% | 1,13 | 1,16 | 1,14 | 1,13 | 1,15 | 11 | 1.835.600 |
| 24/11/2025 | 1,10 | 1,14 | -0,87% | 1,10 | 1,16 | 1,11 | 1,13 | 1,16 | 10 | 680.900 |
| 21/11/2025 | 1,16 | 1,15 | +2,68% | 1,11 | 1,16 | 1,13 | 1,10 | 1,15 | 23 | 1.476.100 |
| 19/11/2025 | 1,15 | 1,12 | -1,75% | 1,12 | 1,15 | 1,12 | 1,13 | 1,14 | 10 | 587.000 |
| 18/11/2025 | 1,15 | 1,14 | 0,00% | 1,14 | 1,15 | 1,14 | 1,14 | 1,15 | 7 | 742.000 |
| 17/11/2025 | 1,17 | 1,14 | -0,87% | 1,14 | 1,17 | 1,14 | 1,14 | 1,15 | 10 | 581.900 |
| 14/11/2025 | 1,17 | 1,15 | 0,00% | 1,14 | 1,17 | 1,14 | 1,13 | 1,15 | 18 | 948.000 |
| 13/11/2025 | 1,16 | 1,15 | 0,00% | 1,15 | 1,16 | 1,15 | 1,15 | 1,16 | 11 | 1.497.200 |
| 12/11/2025 | 1,17 | 1,15 | 0,00% | 1,12 | 1,17 | 1,14 | 1,11 | 1,15 | 6 | 411.700 |
| 11/11/2025 | 1,13 | 1,15 | +0,88% | 1,10 | 1,16 | 1,13 | 1,14 | 1,15 | 21 | 1.202.400 |
| 10/11/2025 | 1,17 | 1,14 | -0,87% | 1,14 | 1,17 | 1,15 | 1,14 | 1,16 | 7 | 357.800 |
| 7/11/2025 | 1,15 | 1,15 | 0,00% | 1,10 | 1,26 | 1,16 | 1,13 | 1,15 | 76 | 6.428.700 |
| 6/11/2025 | 1,16 | 1,15 | 0,00% | 1,14 | 1,17 | 1,14 | 1,14 | 1,15 | 15 | 1.100.900 |
| 5/11/2025 | 1,18 | 1,15 | -0,86% | 1,14 | 1,18 | 1,15 | 1,14 | 1,15 | 15 | 1.100.600 |
| 4/11/2025 | 1,14 | 1,16 | +1,75% | 1,14 | 1,18 | 1,15 | 1,15 | 1,16 | 12 | 578.800 |
| 3/11/2025 | 1,18 | 1,14 | -3,39% | 1,14 | 1,19 | 1,16 | 1,14 | 1,16 | 20 | 1.134.600 |
| 31/10/2025 | 1,18 | 1,18 | +0,85% | 1,18 | 1,22 | 1,19 | 1,18 | 1,19 | 42 | 3.896.300 |
| 30/10/2025 | 1,15 | 1,17 | +1,74% | 1,15 | 1,19 | 1,16 | 1,15 | 1,17 | 17 | 2.595.600 |
| 29/10/2025 | 1,19 | 1,15 | -0,86% | 1,15 | 1,19 | 1,15 | 1,14 | 1,15 | 37 | 2.990.500 |
| 28/10/2025 | 1,21 | 1,16 | -0,85% | 1,16 | 1,21 | 1,17 | 1,16 | 1,20 | 23 | 1.780.600 |
| 27/10/2025 | 1,25 | 1,17 | -6,40% | 1,15 | 1,30 | 1,22 | 1,16 | 1,17 | 51 | 5.252.300 |
| 24/10/2025 | 1,21 | 1,25 | +0,81% | 1,21 | 1,25 | 1,22 | 1,21 | 1,26 | 6 | 184.200 |
| 23/10/2025 | 1,20 | 1,24 | 0,00% | 1,15 | 1,24 | 1,21 | 1,20 | 1,24 | 26 | 1.235.200 |
| 22/10/2025 | 1,25 | 1,24 | -3,88% | 1,21 | 1,25 | 1,22 | 1,22 | 1,23 | 24 | 1.636.700 |
| 21/10/2025 | 1,25 | 1,29 | -0,77% | 1,23 | 1,29 | 1,27 | 1,24 | 1,28 | 8 | 495.300 |
| 20/10/2025 | 1,25 | 1,30 | +0,78% | 1,25 | 1,30 | 1,25 | 1,25 | 1,29 | 5 | 263.000 |
| 17/10/2025 | 1,22 | 1,29 | 0,00% | 1,22 | 1,29 | 1,28 | 1,23 | 1,29 | 8 | 526.800 |
| 16/10/2025 | 1,29 | 1,29 | +2,38% | 1,22 | 1,30 | 1,26 | 1,21 | 1,29 | 20 | 847.700 |
| 15/10/2025 | 1,30 | 1,26 | -1,56% | 1,26 | 1,30 | 1,27 | 1,26 | 1,28 | 13 | 673.500 |
| 14/10/2025 | 1,27 | 1,28 | -1,54% | 1,27 | 1,31 | 1,29 | 1,27 | 1,28 | 57 | 1.929.000 |
| 13/10/2025 | 1,31 | 1,30 | +0,78% | 1,24 | 1,33 | 1,29 | 1,28 | 1,30 | 19 | 608.700 |
| 10/10/2025 | 1,33 | 1,29 | 0,00% | 1,25 | 1,33 | 1,27 | 1,27 | 1,30 | 30 | 2.235.800 |
| 9/10/2025 | 1,35 | 1,29 | -7,19% | 1,29 | 1,35 | 1,31 | 1,28 | 1,29 | 73 | 19.901.300 |
| 8/10/2025 | 1,34 | 1,39 | +6,92% | 1,31 | 1,40 | 1,36 | 1,34 | 1,40 | 64 | 9.405.300 |
| 7/10/2025 | 1,39 | 1,30 | -4,41% | 1,30 | 1,40 | 1,30 | 1,30 | 1,34 | 42 | 2.898.500 |
| 6/10/2025 | 1,40 | 1,36 | -0,73% | 1,35 | 1,44 | 1,38 | 1,35 | 1,36 | 38 | 2.275.300 |
| 3/10/2025 | 1,42 | 1,37 | -2,14% | 1,37 | 1,42 | 1,39 | 1,37 | 1,41 | 31 | 3.449.900 |
| 2/10/2025 | 1,48 | 1,40 | -4,11% | 1,40 | 1,48 | 1,40 | 1,39 | 1,42 | 40 | 5.315.200 |
| 1/10/2025 | 1,48 | 1,46 | -1,35% | 1,43 | 1,49 | 1,44 | 1,43 | 1,46 | 19 | 1.186.300 |
| 30/9/2025 | 1,48 | 1,48 | 0,00% | 1,45 | 1,50 | 1,48 | 1,45 | 1,48 | 36 | 4.529.600 |
| 29/9/2025 | 1,43 | 1,48 | +3,50% | 1,43 | 1,48 | 1,43 | 1,43 | 1,48 | 6 | 1.006.500 |
| 26/9/2025 | 1,44 | 1,43 | -2,05% | 1,43 | 1,48 | 1,44 | 1,43 | 1,45 | 14 | 1.097.300 |
| 25/9/2025 | 1,43 | 1,46 | 0,00% | 1,37 | 1,46 | 1,41 | 1,45 | 1,46 | 24 | 5.118.700 |
| 24/9/2025 | 1,49 | 1,46 | +0,69% | 1,43 | 1,49 | 1,44 | 1,44 | 1,46 | 9 | 792.200 |
| 23/9/2025 | 1,45 | 1,45 | -2,68% | 1,44 | 1,50 | 1,45 | 1,45 | 1,48 | 64 | 1.532.500 |
| 22/9/2025 | 1,44 | 1,49 | -0,67% | 1,44 | 1,50 | 1,48 | 1,47 | 1,50 | 8 | 535.100 |
| 19/9/2025 | 1,50 | 1,50 | +1,35% | 1,46 | 1,50 | 1,49 | 1,45 | 1,50 | 27 | 1.015.900 |
| 18/9/2025 | 1,42 | 1,48 | +0,68% | 1,42 | 1,55 | 1,47 | 1,46 | 1,48 | 28 | 1.384.800 |
| 17/9/2025 | 1,44 | 1,47 | +5,00% | 1,44 | 1,55 | 1,49 | 1,48 | 1,49 | 103 | 12.142.000 |
| 16/9/2025 | 1,42 | 1,40 | -0,71% | 1,40 | 1,56 | 1,47 | 1,40 | 1,42 | 229 | 21.736.200 |
| 15/9/2025 | 1,45 | 1,41 | -2,08% | 1,40 | 1,47 | 1,40 | 1,39 | 1,41 | 49 | 2.281.900 |
| 12/9/2025 | 1,46 | 1,44 | +0,70% | 1,42 | 1,46 | 1,42 | 1,42 | 1,44 | 8 | 642.900 |
| 11/9/2025 | 1,40 | 1,43 | +2,14% | 1,40 | 1,49 | 1,46 | 1,42 | 1,43 | 62 | 7.659.600 |
| 10/9/2025 | 1,40 | 1,40 | -1,41% | 1,39 | 1,46 | 1,40 | 1,38 | 1,40 | 97 | 6.482.800 |
| 9/9/2025 | 1,48 | 1,42 | -0,70% | 1,40 | 1,48 | 1,41 | 1,42 | 1,44 | 54 | 4.864.500 |
| 8/9/2025 | 1,46 | 1,43 | -4,03% | 1,42 | 1,46 | 1,44 | 1,43 | 1,47 | 61 | 7.678.000 |
| 5/9/2025 | 1,46 | 1,49 | 0,00% | 1,46 | 1,51 | 1,47 | 1,46 | 1,49 | 10 | 456.500 |
| 4/9/2025 | 1,49 | 1,49 | 0,00% | 1,44 | 1,51 | 1,48 | 1,45 | 1,49 | 11 | 859.400 |
| 3/9/2025 | 1,46 | 1,49 | +2,76% | 1,43 | 1,52 | 1,47 | 1,46 | 1,49 | 15 | 2.618.000 |
| 2/9/2025 | 1,49 | 1,45 | -2,03% | 1,43 | 1,49 | 1,44 | 1,44 | 1,45 | 10 | 1.023.700 |
| 1/9/2025 | 1,50 | 1,48 | -2,63% | 1,43 | 1,52 | 1,45 | 1,44 | 1,47 | 24 | 1.915.900 |
| 29/8/2025 | 1,53 | 1,52 | +0,66% | 1,46 | 1,54 | 1,49 | 1,45 | 1,50 | 25 | 2.574.200 |
| 28/8/2025 | 1,51 | 1,51 | +0,67% | 1,48 | 1,54 | 1,50 | 1,50 | 1,51 | 17 | 992.900 |
| 27/8/2025 | 1,55 | 1,50 | -0,66% | 1,46 | 1,55 | 1,48 | 1,46 | 1,50 | 17 | 1.482.500 |
| 26/8/2025 | 1,54 | 1,51 | +0,67% | 1,48 | 1,54 | 1,49 | 1,48 | 1,51 | 7 | 582.100 |
| 25/8/2025 | 1,63 | 1,50 | -4,46% | 1,47 | 1,63 | 1,52 | 1,50 | 1,51 | 66 | 5.120.200 |
| 22/8/2025 | 1,49 | 1,57 | +7,53% | 1,46 | 1,63 | 1,55 | 1,50 | 1,57 | 70 | 4.275.300 |
| 21/8/2025 | 1,49 | 1,46 | +4,29% | 1,40 | 1,49 | 1,42 | 1,42 | 1,44 | 8 | 170.500 |
| 20/8/2025 | 1,41 | 1,40 | -3,45% | 1,40 | 1,50 | 1,40 | 1,40 | 1,45 | 9 | 507.000 |
| 19/8/2025 | 1,55 | 1,45 | -6,45% | 1,43 | 1,55 | 1,44 | 1,43 | 1,45 | 27 | 1.303.000 |
| 18/8/2025 | 1,59 | 1,55 | -1,27% | 1,50 | 1,59 | 1,52 | 1,49 | 1,55 | 32 | 1.116.300 |
| 15/8/2025 | 1,44 | 1,57 | +13,77% | 1,37 | 1,58 | 1,48 | 1,43 | 1,57 | 40 | 3.226.600 |
| 14/8/2025 | 1,47 | 1,38 | 0,00% | 1,38 | 1,56 | 1,42 | 1,38 | 1,42 | 47 | 4.198.900 |
| 13/8/2025 | 1,49 | 1,38 | -6,12% | 1,37 | 1,49 | 1,40 | 1,38 | 1,48 | 32 | 1.612.000 |
| 12/8/2025 | 1,40 | 1,47 | +0,68% | 1,40 | 1,50 | 1,42 | 1,39 | 1,47 | 9 | 742.500 |
| 11/8/2025 | 1,38 | 1,46 | +2,10% | 1,38 | 1,46 | 1,42 | 1,42 | 1,46 | 10 | 528.700 |
| 8/8/2025 | 1,43 | 1,43 | -3,38% | 1,43 | 1,47 | 1,43 | 1,43 | 1,47 | 8 | 529.900 |
| 7/8/2025 | 1,48 | 1,48 | +1,37% | 1,42 | 1,48 | 1,45 | 1,42 | 1,48 | 8 | 145.200 |
| 6/8/2025 | 1,48 | 1,46 | +3,55% | 1,42 | 1,48 | 1,44 | 1,38 | 1,46 | 9 | 694.500 |
| 5/8/2025 | 1,41 | 1,41 | +0,71% | 1,41 | 1,42 | 1,41 | 1,39 | 1,41 | 5 | 383.100 |
| 4/8/2025 | 1,40 | 1,40 | 0,00% | 1,37 | 1,40 | 1,38 | 1,37 | 1,40 | 10 | 748.200 |
| 1/8/2025 | 1,37 | 1,40 | +1,45% | 1,37 | 1,41 | 1,37 | 1,37 | 1,40 | 6 | 2.371.100 |
| 31/7/2025 | 1,42 | 1,38 | -2,82% | 1,37 | 1,42 | 1,38 | 1,38 | 1,42 | 7 | 332.900 |
| 30/7/2025 | 1,40 | 1,42 | +1,43% | 1,36 | 1,43 | 1,39 | 1,37 | 1,42 | 17 | 811.500 |
| 29/7/2025 | 1,40 | 1,40 | -2,78% | 1,40 | 1,43 | 1,40 | 1,40 | 1,43 | 25 | 746.900 |
| 28/7/2025 | 1,44 | 1,44 | -4,64% | 1,41 | 1,56 | 1,46 | 1,44 | 1,48 | 29 | 1.424.200 |
| 25/7/2025 | 1,50 | 1,51 | -0,66% | 1,50 | 1,51 | 1,50 | 1,47 | 1,52 | 5 | 150.800 |
| 24/7/2025 | 1,59 | 1,52 | +1,33% | 1,45 | 1,59 | 1,49 | 1,46 | 1,51 | 66 | 1.451.800 |
| 23/7/2025 | 1,45 | 1,50 | +3,45% | 1,44 | 1,55 | 1,49 | 1,48 | 1,54 | 15 | 1.153.100 |
| 22/7/2025 | 1,47 | 1,45 | -3,97% | 1,45 | 1,62 | 1,52 | 1,45 | 1,57 | 28 | 957.900 |
| 21/7/2025 | 1,59 | 1,51 | -5,03% | 1,49 | 1,63 | 1,55 | 1,50 | 1,51 | 44 | 2.315.000 |
| 18/7/2025 | 1,58 | 1,59 | +2,58% | 1,51 | 1,59 | 1,52 | 1,51 | 1,59 | 18 | 4.342.400 |
| 17/7/2025 | 1,62 | 1,55 | -6,06% | 1,55 | 1,62 | 1,57 | 1,53 | 1,55 | 31 | 2.297.500 |
| 16/7/2025 | 1,66 | 1,65 | +1,85% | 1,60 | 1,66 | 1,63 | 1,60 | 1,65 | 9 | 342.300 |
| 15/7/2025 | 1,65 | 1,62 | 0,00% | 1,62 | 1,69 | 1,66 | 1,61 | 1,62 | 9 | 1.217.900 |
| 14/7/2025 | 1,63 | 1,62 | -1,82% | 1,61 | 1,64 | 1,62 | 1,62 | 1,63 | 10 | 1.352.000 |
| 11/7/2025 | 1,63 | 1,65 | 0,00% | 1,63 | 1,67 | 1,63 | 1,63 | 1,65 | 10 | 1.080.900 |
| 10/7/2025 | 1,63 | 1,65 | 0,00% | 1,63 | 1,65 | 1,64 | 1,63 | 1,65 | 10 | 640.700 |
| 9/7/2025 | 1,68 | 1,65 | 0,00% | 1,63 | 1,68 | 1,64 | 1,64 | 1,65 | 19 | 9.384.100 |
| 8/7/2025 | 1,68 | 1,65 | -0,60% | 1,65 | 1,68 | 1,65 | 1,65 | 1,66 | 10 | 1.623.100 |
| 7/7/2025 | 1,72 | 1,66 | -1,78% | 1,66 | 1,72 | 1,66 | 1,66 | 1,68 | 15 | 2.470.000 |
| 4/7/2025 | 1,66 | 1,69 | +3,68% | 1,64 | 1,72 | 1,67 | 1,65 | 1,69 | 30 | 2.884.600 |
| 3/7/2025 | 1,68 | 1,63 | 0,00% | 1,63 | 1,68 | 1,63 | 1,63 | 1,66 | 13 | 2.015.400 |
| 2/7/2025 | 1,66 | 1,63 | 0,00% | 1,63 | 1,66 | 1,63 | 1,63 | 1,66 | 23 | 3.361.000 |
| 1/7/2025 | 1,67 | 1,63 | +1,24% | 1,63 | 1,76 | 1,66 | 1,62 | 1,63 | 58 | 9.832.000 |
| 30/6/2025 | 1,66 | 1,61 | -1,83% | 1,61 | 1,80 | 1,75 | 1,61 | 1,65 | 189 | 34.557.100 |
| 27/6/2025 | 1,62 | 1,64 | +1,86% | 1,62 | 1,68 | 1,63 | 1,63 | 1,67 | 13 | 686.700 |
| 26/6/2025 | 1,68 | 1,61 | -1,83% | 1,61 | 1,70 | 1,63 | 1,61 | 1,64 | 20 | 1.307.100 |
| 25/6/2025 | 1,69 | 1,64 | -1,80% | 1,64 | 1,69 | 1,65 | 1,62 | 1,67 | 6 | 132.100 |
| 24/6/2025 | 1,71 | 1,67 | -4,02% | 1,67 | 1,80 | 1,71 | 1,66 | 1,67 | 41 | 5.618.500 |
| 23/6/2025 | 1,66 | 1,74 | +3,57% | 1,65 | 1,79 | 1,67 | 1,62 | 1,74 | 27 | 3.605.300 |
| 20/6/2025 | 1,65 | 1,68 | +1,82% | 1,65 | 1,68 | 1,65 | 1,66 | 1,68 | 10 | 3.122.400 |
| 18/6/2025 | 1,73 | 1,65 | -4,62% | 1,65 | 1,73 | 1,66 | 1,65 | 1,66 | 30 | 14.178.500 |
| 17/6/2025 | 1,72 | 1,73 | +1,76% | 1,70 | 1,75 | 1,70 | 1,71 | 1,73 | 18 | 3.900.700 |
| 16/6/2025 | 1,72 | 1,70 | -2,86% | 1,70 | 1,80 | 1,76 | 1,70 | 1,78 | 49 | 14.559.100 |
| 13/6/2025 | 1,66 | 1,75 | +4,17% | 1,66 | 1,75 | 1,70 | 1,68 | 1,74 | 57 | 7.237.900 |
| 12/6/2025 | 1,67 | 1,68 | +0,60% | 1,65 | 1,78 | 1,69 | 1,68 | 1,74 | 45 | 6.350.300 |
| 11/6/2025 | 1,73 | 1,67 | +1,21% | 1,67 | 1,75 | 1,71 | 1,66 | 1,67 | 31 | 1.940.400 |
| 10/6/2025 | 1,74 | 1,65 | -0,60% | 1,65 | 1,74 | 1,65 | 1,65 | 1,72 | 26 | 2.404.700 |
| 9/6/2025 | 1,69 | 1,66 | 0,00% | 1,64 | 1,80 | 1,69 | 1,66 | 1,73 | 64 | 9.429.500 |
| 6/6/2025 | 1,62 | 1,66 | +2,47% | 1,62 | 1,70 | 1,64 | 1,66 | 1,70 | 17 | 1.104.400 |
| 5/6/2025 | 1,68 | 1,62 | -2,99% | 1,62 | 1,68 | 1,64 | 1,61 | 1,66 | 21 | 1.201.600 |
| 4/6/2025 | 1,62 | 1,67 | +3,09% | 1,62 | 1,68 | 1,66 | 1,61 | 1,67 | 114 | 21.902.900 |