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.
LAND3 - TERRASANTAPA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 9,12 | 9,12 | 0,00% | 9,11 | 9,25 | 9,18 | 9,11 | 9,24 | 114 | 11.850.500 |
| 11/12/2025 | 9,12 | 9,12 | +0,11% | 9,12 | 9,35 | 9,22 | 9,12 | 9,26 | 129 | 16.240.400 |
| 10/12/2025 | 9,00 | 9,11 | +1,33% | 8,92 | 9,40 | 9,14 | 9,11 | 9,23 | 147 | 33.552.200 |
| 9/12/2025 | 8,61 | 8,99 | +3,33% | 8,51 | 8,99 | 8,80 | 8,87 | 8,99 | 158 | 22.006.000 |
| 8/12/2025 | 8,34 | 8,70 | +4,32% | 8,25 | 9,14 | 8,75 | 8,68 | 8,98 | 177 | 24.769.500 |
| 5/12/2025 | 8,64 | 8,34 | -3,25% | 8,21 | 8,64 | 8,37 | 8,28 | 8,34 | 184 | 24.273.900 |
| 4/12/2025 | 8,00 | 8,62 | +8,02% | 8,00 | 8,62 | 8,30 | 8,50 | 8,62 | 168 | 22.848.000 |
| 3/12/2025 | 8,12 | 7,98 | -3,27% | 7,98 | 8,31 | 8,01 | 7,98 | 8,06 | 164 | 97.425.700 |
| 2/12/2025 | 7,95 | 8,25 | +3,64% | 7,95 | 8,25 | 8,10 | 8,13 | 8,30 | 129 | 215.474.900 |
| 1/12/2025 | 8,04 | 7,96 | -1,49% | 7,93 | 8,11 | 8,01 | 7,94 | 8,10 | 306 | 34.214.000 |
| 28/11/2025 | 8,19 | 8,08 | -1,10% | 7,96 | 8,24 | 8,08 | 8,08 | 8,25 | 139 | 15.766.400 |
| 27/11/2025 | 8,08 | 8,17 | +1,62% | 7,91 | 8,17 | 8,01 | 7,92 | 8,20 | 133 | 19.469.600 |
| 26/11/2025 | 7,90 | 8,04 | +0,50% | 7,90 | 8,36 | 8,11 | 8,00 | 8,20 | 145 | 20.049.200 |
| 25/11/2025 | 8,29 | 8,00 | -3,26% | 7,92 | 8,29 | 8,04 | 8,00 | 8,11 | 115 | 18.428.200 |
| 24/11/2025 | 7,48 | 8,27 | +9,54% | 7,48 | 8,27 | 7,77 | 8,27 | 8,30 | 167 | 27.748.100 |
| 21/11/2025 | 7,68 | 7,55 | -2,96% | 7,46 | 7,76 | 7,57 | 7,54 | 7,60 | 249 | 45.753.700 |
| 19/11/2025 | 7,94 | 7,78 | -2,26% | 7,67 | 7,95 | 7,80 | 7,67 | 7,78 | 165 | 21.001.700 |
| 18/11/2025 | 8,15 | 7,96 | -1,61% | 7,96 | 8,15 | 8,01 | 7,94 | 8,07 | 112 | 9.864.300 |
| 17/11/2025 | 8,35 | 8,09 | -3,11% | 7,96 | 8,36 | 8,17 | 8,09 | 8,12 | 155 | 27.878.100 |
| 14/11/2025 | 8,31 | 8,35 | 0,00% | 8,31 | 8,46 | 8,37 | 8,34 | 8,35 | 132 | 24.535.400 |
| 13/11/2025 | 8,42 | 8,35 | -0,95% | 8,35 | 8,62 | 8,40 | 8,34 | 8,51 | 173 | 106.142.300 |
| 12/11/2025 | 8,65 | 8,43 | -1,52% | 8,38 | 8,69 | 8,55 | 8,43 | 8,52 | 98 | 17.535.700 |
| 11/11/2025 | 8,57 | 8,56 | -0,12% | 8,50 | 8,77 | 8,63 | 8,46 | 8,71 | 340 | 52.336.800 |
| 10/11/2025 | 8,35 | 8,57 | +3,25% | 8,25 | 8,85 | 8,54 | 8,55 | 8,61 | 517 | 173.188.300 |
| 7/11/2025 | 7,70 | 8,30 | +5,60% | 7,70 | 8,30 | 8,08 | 8,11 | 8,32 | 301 | 83.219.000 |
| 6/11/2025 | 7,63 | 7,86 | +3,01% | 7,63 | 7,93 | 7,79 | 7,84 | 7,93 | 136 | 17.217.900 |
| 5/11/2025 | 7,51 | 7,63 | +2,01% | 7,46 | 7,82 | 7,53 | 7,63 | 7,82 | 199 | 99.637.900 |
| 4/11/2025 | 7,55 | 7,48 | -0,27% | 7,48 | 7,70 | 7,56 | 7,48 | 7,55 | 186 | 61.680.900 |
| 3/11/2025 | 7,36 | 7,50 | +0,81% | 7,13 | 7,61 | 7,45 | 7,50 | 7,60 | 324 | 110.493.600 |
| 31/10/2025 | 7,60 | 7,44 | -1,06% | 7,36 | 7,60 | 7,45 | 7,39 | 7,49 | 174 | 23.781.300 |
| 30/10/2025 | 7,27 | 7,52 | +3,58% | 7,05 | 7,52 | 7,20 | 7,42 | 7,52 | 501 | 136.053.000 |
| 29/10/2025 | 7,47 | 7,26 | -1,89% | 7,26 | 7,54 | 7,37 | 7,26 | 7,30 | 331 | 234.671.900 |
| 28/10/2025 | 7,65 | 7,40 | -5,97% | 7,40 | 7,85 | 7,55 | 7,39 | 7,40 | 332 | 63.801.000 |
| 27/10/2025 | 7,80 | 7,87 | -2,84% | 7,66 | 7,95 | 7,78 | 7,82 | 7,87 | 239 | 48.920.300 |
| 24/10/2025 | 7,62 | 8,10 | +5,47% | 7,62 | 8,10 | 7,89 | 7,90 | 8,10 | 143 | 25.673.300 |
| 23/10/2025 | 7,30 | 7,68 | +4,49% | 7,30 | 7,68 | 7,55 | 7,61 | 7,68 | 287 | 40.512.500 |
| 22/10/2025 | 7,23 | 7,35 | +0,27% | 7,23 | 7,53 | 7,39 | 7,35 | 7,45 | 112 | 13.011.800 |
| 21/10/2025 | 7,42 | 7,33 | -1,21% | 7,23 | 7,54 | 7,41 | 7,33 | 7,34 | 282 | 93.490.800 |
| 20/10/2025 | 7,63 | 7,42 | -3,01% | 7,42 | 7,75 | 7,60 | 7,40 | 7,58 | 264 | 29.052.200 |
| 17/10/2025 | 7,65 | 7,65 | +0,66% | 7,57 | 7,79 | 7,71 | 7,64 | 7,78 | 298 | 37.940.200 |
| 16/10/2025 | 7,80 | 7,60 | -2,94% | 7,51 | 7,80 | 7,63 | 7,55 | 7,60 | 226 | 49.648.700 |
| 15/10/2025 | 8,03 | 7,83 | -2,73% | 7,47 | 8,15 | 7,86 | 7,80 | 7,83 | 858 | 249.653.200 |
| 14/10/2025 | 8,44 | 8,05 | -3,36% | 8,05 | 8,44 | 8,26 | 8,05 | 8,09 | 155 | 109.205.800 |
| 13/10/2025 | 8,36 | 8,33 | -0,83% | 8,20 | 8,43 | 8,36 | 8,32 | 8,45 | 781 | 95.410.400 |
| 10/10/2025 | 8,40 | 8,40 | -1,18% | 8,16 | 8,53 | 8,39 | 8,38 | 8,46 | 455 | 309.967.900 |
| 9/10/2025 | 8,75 | 8,50 | -2,86% | 8,37 | 8,75 | 8,51 | 8,39 | 8,50 | 202 | 32.368.300 |
| 8/10/2025 | 8,79 | 8,75 | +0,57% | 8,55 | 8,80 | 8,64 | 8,58 | 8,82 | 176 | 40.476.500 |
| 7/10/2025 | 8,77 | 8,70 | -1,14% | 8,64 | 8,77 | 8,69 | 8,61 | 8,70 | 127 | 541.217.600 |
| 6/10/2025 | 8,76 | 8,80 | 0,00% | 8,67 | 8,83 | 8,73 | 8,80 | 8,83 | 155 | 26.809.200 |
| 3/10/2025 | 8,89 | 8,80 | -1,23% | 8,73 | 8,90 | 8,83 | 8,77 | 8,81 | 146 | 43.003.900 |
| 2/10/2025 | 8,91 | 8,91 | +1,14% | 8,63 | 8,93 | 8,78 | 8,72 | 8,91 | 170 | 35.572.900 |
| 1/10/2025 | 8,99 | 8,81 | -1,23% | 8,76 | 8,99 | 8,83 | 8,81 | 8,90 | 122 | 14.485.300 |
| 30/9/2025 | 8,92 | 8,92 | +0,22% | 8,82 | 9,03 | 8,92 | 8,82 | 9,01 | 215 | 24.914.400 |
| 29/9/2025 | 9,06 | 8,90 | 0,00% | 8,72 | 9,06 | 8,85 | 8,87 | 9,06 | 153 | 22.233.400 |
| 26/9/2025 | 8,82 | 8,90 | -0,89% | 8,82 | 9,05 | 8,97 | 8,90 | 8,94 | 103 | 12.831.200 |
| 25/9/2025 | 9,12 | 8,98 | -1,43% | 8,60 | 9,14 | 8,94 | 8,88 | 9,06 | 247 | 74.194.900 |
| 24/9/2025 | 9,12 | 9,11 | -0,33% | 9,06 | 9,23 | 9,15 | 9,06 | 9,12 | 119 | 14.469.300 |
| 23/9/2025 | 9,20 | 9,14 | +0,88% | 9,02 | 9,20 | 9,10 | 9,11 | 9,19 | 99 | 13.662.500 |
| 22/9/2025 | 9,18 | 9,06 | -1,31% | 9,02 | 9,28 | 9,12 | 9,06 | 9,15 | 135 | 14.691.000 |
| 19/9/2025 | 9,18 | 9,18 | -0,97% | 9,16 | 9,35 | 9,23 | 9,17 | 9,18 | 147 | 33.609.300 |
| 18/9/2025 | 9,48 | 9,27 | -1,59% | 9,16 | 9,49 | 9,29 | 9,26 | 9,30 | 171 | 40.633.800 |
| 17/9/2025 | 9,11 | 9,42 | +2,84% | 9,10 | 9,42 | 9,28 | 9,26 | 9,42 | 281 | 73.171.900 |
| 16/9/2025 | 9,36 | 9,16 | -2,14% | 9,11 | 9,45 | 9,27 | 9,16 | 9,33 | 211 | 38.390.700 |
| 15/9/2025 | 9,40 | 9,36 | 0,00% | 9,23 | 9,43 | 9,32 | 9,36 | 9,37 | 182 | 37.010.500 |
| 12/9/2025 | 9,43 | 9,36 | -0,53% | 9,34 | 9,47 | 9,39 | 9,35 | 9,40 | 206 | 44.450.700 |
| 11/9/2025 | 9,37 | 9,41 | +0,64% | 9,36 | 9,50 | 9,43 | 9,41 | 9,53 | 157 | 24.059.400 |
| 10/9/2025 | 9,40 | 9,35 | -0,43% | 9,30 | 9,46 | 9,39 | 9,35 | 9,46 | 348 | 46.987.600 |
| 9/9/2025 | 9,54 | 9,39 | +0,43% | 9,36 | 9,55 | 9,42 | 9,39 | 9,45 | 115 | 14.141.000 |
| 8/9/2025 | 9,68 | 9,35 | -2,30% | 9,35 | 9,69 | 9,44 | 9,35 | 9,43 | 114 | 16.154.500 |
| 5/9/2025 | 10,04 | 9,57 | -4,78% | 9,56 | 10,16 | 9,77 | 9,57 | 9,65 | 343 | 47.204.500 |
| 4/9/2025 | 9,95 | 10,05 | +0,90% | 9,95 | 10,21 | 10,09 | 10,05 | 10,20 | 134 | 17.568.000 |
| 3/9/2025 | 9,99 | 9,96 | -0,50% | 9,94 | 10,15 | 10,03 | 9,96 | 10,10 | 97 | 13.641.800 |
| 2/9/2025 | 9,95 | 10,01 | +0,10% | 9,93 | 10,13 | 10,03 | 10,01 | 10,10 | 141 | 18.064.700 |
| 1/9/2025 | 10,00 | 10,00 | -0,79% | 10,00 | 10,18 | 10,11 | 9,93 | 10,10 | 96 | 13.749.900 |
| 29/8/2025 | 9,96 | 10,08 | +0,30% | 9,96 | 10,34 | 10,13 | 10,08 | 10,14 | 134 | 21.394.400 |
| 28/8/2025 | 10,11 | 10,05 | 0,00% | 10,04 | 10,20 | 10,09 | 9,94 | 10,40 | 129 | 16.459.400 |
| 27/8/2025 | 9,95 | 10,05 | +0,60% | 9,95 | 10,16 | 10,07 | 10,04 | 10,20 | 99 | 11.280.000 |
| 26/8/2025 | 10,11 | 9,99 | -0,40% | 9,97 | 10,21 | 10,05 | 9,99 | 10,12 | 100 | 11.662.000 |
| 25/8/2025 | 10,40 | 10,03 | -3,56% | 10,03 | 10,45 | 10,33 | 10,03 | 10,40 | 76 | 9.925.400 |
| 22/8/2025 | 10,20 | 10,40 | +1,96% | 10,05 | 10,40 | 10,14 | 10,10 | 10,40 | 69 | 10.344.700 |
| 21/8/2025 | 10,03 | 10,20 | +0,10% | 10,02 | 10,20 | 10,11 | 10,10 | 10,20 | 117 | 15.367.800 |
| 20/8/2025 | 10,07 | 10,19 | +1,19% | 9,99 | 10,19 | 10,08 | 9,93 | 10,20 | 73 | 8.870.900 |
| 19/8/2025 | 10,19 | 10,07 | -1,18% | 10,07 | 10,19 | 10,11 | 10,07 | 10,20 | 71 | 10.422.700 |
| 18/8/2025 | 9,94 | 10,19 | +0,89% | 9,94 | 10,20 | 10,15 | 10,10 | 10,19 | 122 | 15.430.900 |
| 15/8/2025 | 9,95 | 10,10 | +0,50% | 9,95 | 10,20 | 10,14 | 10,10 | 10,19 | 98 | 11.357.100 |
| 14/8/2025 | 10,07 | 10,05 | -1,47% | 10,01 | 10,20 | 10,10 | 10,05 | 10,19 | 103 | 13.749.400 |
| 13/8/2025 | 10,42 | 10,20 | -2,67% | 10,12 | 10,48 | 10,20 | 10,10 | 10,20 | 156 | 19.382.600 |
| 12/8/2025 | 10,29 | 10,48 | 0,00% | 10,21 | 10,62 | 10,46 | 10,34 | 10,48 | 126 | 14.966.300 |
| 11/8/2025 | 10,29 | 10,48 | +0,96% | 10,16 | 10,48 | 10,27 | 10,19 | 10,48 | 106 | 12.942.300 |
| 8/8/2025 | 10,42 | 10,38 | -0,29% | 10,25 | 10,54 | 10,36 | 10,25 | 10,38 | 155 | 41.143.200 |
| 7/8/2025 | 11,08 | 10,41 | -4,32% | 10,35 | 11,16 | 10,62 | 10,41 | 10,47 | 235 | 56.939.700 |
| 6/8/2025 | 11,11 | 10,88 | -1,54% | 10,80 | 11,27 | 11,00 | 10,80 | 10,88 | 128 | 17.714.200 |
| 5/8/2025 | 11,18 | 11,05 | -0,45% | 11,03 | 11,25 | 11,10 | 11,05 | 11,15 | 111 | 14.214.700 |
| 4/8/2025 | 11,00 | 11,10 | +1,00% | 10,80 | 11,18 | 10,98 | 11,10 | 11,16 | 140 | 17.138.200 |
| 1/8/2025 | 11,00 | 10,99 | +2,33% | 10,81 | 11,00 | 10,92 | 10,89 | 10,99 | 108 | 17.154.700 |
| 31/7/2025 | 11,04 | 10,74 | -3,07% | 10,63 | 11,04 | 10,79 | 10,74 | 10,85 | 99 | 12.957.900 |
| 30/7/2025 | 10,98 | 11,08 | +1,28% | 10,81 | 11,08 | 10,93 | 11,00 | 11,09 | 83 | 12.359.400 |
| 29/7/2025 | 10,53 | 10,94 | +3,89% | 10,53 | 10,99 | 10,79 | 10,71 | 10,94 | 185 | 31.856.300 |
| 28/7/2025 | 10,50 | 10,53 | +0,38% | 10,43 | 10,55 | 10,51 | 10,23 | 10,53 | 132 | 15.030.700 |
| 25/7/2025 | 10,41 | 10,49 | +0,77% | 10,35 | 10,50 | 10,41 | 10,38 | 10,49 | 202 | 32.704.200 |
| 24/7/2025 | 10,30 | 10,41 | +0,29% | 10,18 | 10,42 | 10,33 | 10,30 | 10,41 | 116 | 12.406.500 |
| 23/7/2025 | 10,32 | 10,38 | +0,78% | 10,20 | 10,44 | 10,32 | 10,30 | 10,38 | 99 | 14.241.800 |
| 22/7/2025 | 10,19 | 10,30 | +3,00% | 9,95 | 10,30 | 10,12 | 10,20 | 10,32 | 117 | 14.986.800 |
| 21/7/2025 | 9,88 | 10,00 | +1,21% | 9,83 | 10,10 | 9,96 | 9,82 | 10,01 | 90 | 11.963.500 |
| 18/7/2025 | 9,93 | 9,88 | -1,59% | 9,80 | 10,04 | 9,88 | 9,88 | 9,95 | 119 | 22.247.600 |
| 17/7/2025 | 9,83 | 10,04 | +2,45% | 9,83 | 10,04 | 9,91 | 9,90 | 10,14 | 83 | 11.402.100 |
| 16/7/2025 | 10,11 | 9,80 | -1,51% | 9,80 | 10,11 | 9,87 | 9,80 | 10,12 | 97 | 14.213.800 |
| 15/7/2025 | 10,29 | 9,95 | -1,58% | 9,90 | 10,29 | 9,99 | 9,95 | 10,09 | 124 | 27.383.300 |
| 14/7/2025 | 10,28 | 10,11 | -0,30% | 10,00 | 10,28 | 10,15 | 10,00 | 10,11 | 78 | 8.834.100 |
| 11/7/2025 | 9,79 | 10,14 | +2,22% | 9,79 | 10,15 | 10,03 | 10,00 | 10,16 | 110 | 15.651.700 |
| 10/7/2025 | 9,92 | 9,92 | -1,29% | 9,88 | 10,13 | 10,01 | 9,87 | 10,00 | 584 | 67.900.800 |
| 9/7/2025 | 10,29 | 10,05 | -2,90% | 9,96 | 10,29 | 10,06 | 10,05 | 10,16 | 106 | 14.387.800 |
| 8/7/2025 | 10,24 | 10,35 | +1,07% | 10,12 | 10,35 | 10,16 | 10,10 | 10,36 | 76 | 8.133.900 |
| 7/7/2025 | 10,40 | 10,24 | -1,92% | 10,13 | 10,40 | 10,22 | 10,19 | 10,24 | 114 | 12.475.600 |
| 4/7/2025 | 10,17 | 10,44 | +2,55% | 10,07 | 10,44 | 10,22 | 10,20 | 10,44 | 101 | 11.451.800 |
| 3/7/2025 | 9,85 | 10,18 | +4,73% | 9,82 | 10,18 | 9,95 | 10,03 | 10,18 | 176 | 27.563.100 |
| 2/7/2025 | 9,91 | 9,72 | -2,61% | 9,57 | 10,04 | 9,84 | 9,70 | 9,73 | 241 | 62.046.300 |
| 1/7/2025 | 10,10 | 9,98 | -1,19% | 9,85 | 10,13 | 9,97 | 9,98 | 10,03 | 256 | 40.111.100 |
| 30/6/2025 | 10,27 | 10,10 | -1,66% | 10,04 | 10,27 | 10,09 | 10,03 | 10,10 | 251 | 33.726.100 |
| 27/6/2025 | 10,08 | 10,27 | +1,48% | 9,84 | 10,29 | 9,99 | 10,13 | 10,28 | 213 | 25.781.700 |
| 26/6/2025 | 10,05 | 10,12 | +1,20% | 10,00 | 10,19 | 10,04 | 10,02 | 10,13 | 263 | 38.792.600 |
| 25/6/2025 | 10,06 | 10,00 | -0,50% | 10,00 | 10,14 | 10,04 | 10,00 | 10,10 | 105 | 20.094.700 |
| 24/6/2025 | 9,72 | 10,05 | +2,97% | 9,72 | 10,12 | 9,98 | 9,90 | 10,06 | 183 | 43.138.800 |
| 23/6/2025 | 10,49 | 9,76 | -6,69% | 9,76 | 10,50 | 9,98 | 9,76 | 9,89 | 217 | 56.035.000 |
| 20/6/2025 | 10,37 | 10,46 | +0,67% | 10,16 | 10,50 | 10,24 | 10,37 | 10,47 | 145 | 68.840.100 |
| 18/6/2025 | 10,01 | 10,39 | +3,90% | 10,01 | 10,39 | 10,15 | 10,26 | 10,40 | 175 | 54.739.400 |
| 17/6/2025 | 10,68 | 10,00 | -4,21% | 10,00 | 10,68 | 10,23 | 10,00 | 10,16 | 209 | 36.637.500 |
| 16/6/2025 | 10,93 | 10,44 | -4,92% | 10,35 | 10,93 | 10,48 | 10,43 | 10,48 | 357 | 580.111.800 |
| 13/6/2025 | 11,08 | 10,98 | -0,81% | 10,98 | 11,22 | 11,05 | 10,98 | 10,99 | 109 | 18.458.300 |
| 12/6/2025 | 11,12 | 11,07 | 0,00% | 11,07 | 11,23 | 11,13 | 11,07 | 11,19 | 84 | 30.076.700 |
| 11/6/2025 | 11,58 | 11,07 | -4,49% | 11,07 | 11,58 | 11,28 | 11,07 | 11,25 | 142 | 33.413.400 |
| 10/6/2025 | 11,54 | 11,59 | +1,22% | 11,31 | 11,59 | 11,46 | 11,31 | 11,60 | 108 | 19.262.500 |
| 9/6/2025 | 11,51 | 11,45 | 0,00% | 11,20 | 11,51 | 11,26 | 11,22 | 11,45 | 122 | 27.610.000 |
| 6/6/2025 | 11,35 | 11,45 | +0,70% | 11,18 | 11,45 | 11,29 | 11,23 | 11,45 | 104 | 26.091.800 |
| 5/6/2025 | 11,61 | 11,37 | -1,98% | 11,35 | 11,61 | 11,41 | 11,37 | 11,59 | 132 | 19.982.300 |
| 4/6/2025 | 11,54 | 11,60 | +0,69% | 11,46 | 11,71 | 11,54 | 11,46 | 11,60 | 120 | 24.823.500 |
| 3/6/2025 | 11,63 | 11,52 | -0,78% | 11,52 | 11,78 | 11,64 | 11,52 | 11,67 | 133 | 19.674.200 |
| 2/6/2025 | 11,99 | 11,61 | -3,17% | 11,61 | 12,10 | 11,75 | 11,58 | 11,67 | 114 | 19.040.100 |
| 30/5/2025 | 11,81 | 11,99 | +2,04% | 11,64 | 11,99 | 11,76 | 11,52 | 12,00 | 98 | 18.230.100 |
| 29/5/2025 | 11,61 | 11,75 | +1,29% | 11,53 | 11,80 | 11,71 | 11,51 | 11,78 | 119 | 29.521.700 |
| 28/5/2025 | 11,61 | 11,60 | -0,77% | 11,60 | 11,83 | 11,67 | 11,60 | 11,70 | 105 | 19.499.800 |
| 27/5/2025 | 11,89 | 11,69 | -1,35% | 11,61 | 11,92 | 11,78 | 11,61 | 11,69 | 144 | 23.686.100 |
| 26/5/2025 | 11,74 | 11,85 | +1,02% | 11,66 | 11,85 | 11,77 | 11,60 | 11,87 | 103 | 13.774.600 |
| 23/5/2025 | 11,59 | 11,73 | +2,00% | 11,39 | 11,79 | 11,63 | 11,59 | 11,74 | 133 | 22.228.700 |
| 22/5/2025 | 11,19 | 11,50 | +2,68% | 11,19 | 11,60 | 11,40 | 11,50 | 11,51 | 139 | 21.218.600 |
| 21/5/2025 | 11,40 | 11,20 | -2,52% | 11,20 | 11,56 | 11,36 | 11,20 | 11,30 | 168 | 26.702.900 |
| 20/5/2025 | 11,39 | 11,49 | -0,09% | 11,25 | 11,58 | 11,40 | 11,32 | 11,50 | 135 | 20.521.200 |
| 19/5/2025 | 11,63 | 11,50 | -1,88% | 11,38 | 11,70 | 11,51 | 11,38 | 11,50 | 166 | 52.851.600 |
| 16/5/2025 | 11,88 | 11,72 | -1,84% | 11,63 | 11,99 | 11,81 | 11,72 | 11,90 | 145 | 29.882.800 |
| 15/5/2025 | 12,12 | 11,94 | -3,32% | 11,88 | 12,25 | 12,04 | 11,91 | 11,94 | 137 | 24.569.900 |
| 14/5/2025 | 12,13 | 12,35 | +2,57% | 11,64 | 12,46 | 12,14 | 12,24 | 12,35 | 320 | 56.231.100 |
| 13/5/2025 | 12,26 | 12,04 | -0,74% | 11,79 | 12,40 | 11,99 | 12,03 | 12,11 | 280 | 3.928.854.700 |
| 12/5/2025 | 11,95 | 12,13 | +1,08% | 11,92 | 12,50 | 12,18 | 12,12 | 12,13 | 239 | 50.072.300 |
| 9/5/2025 | 12,00 | 12,00 | +0,67% | 11,85 | 12,34 | 12,07 | 11,99 | 12,00 | 357 | 60.845.200 |
| 8/5/2025 | 11,76 | 11,92 | +0,68% | 11,70 | 12,21 | 11,92 | 11,91 | 12,09 | 204 | 58.294.900 |
| 7/5/2025 | 11,78 | 11,84 | +0,77% | 11,62 | 11,88 | 11,74 | 11,69 | 11,84 | 120 | 24.789.200 |
| 6/5/2025 | 11,98 | 11,75 | -0,59% | 11,73 | 12,05 | 11,88 | 11,75 | 11,95 | 138 | 21.279.700 |
| 5/5/2025 | 11,70 | 11,82 | -0,34% | 11,51 | 12,02 | 11,82 | 11,80 | 11,89 | 206 | 33.462.000 |
| 2/5/2025 | 12,00 | 11,86 | -2,06% | 11,44 | 12,13 | 11,72 | 11,70 | 11,87 | 339 | 138.091.700 |
| 29/4/2025 | 12,42 | 12,11 | -2,57% | 12,11 | 12,68 | 12,26 | 12,11 | 12,18 | 156 | 80.079.700 |
| 28/4/2025 | 13,51 | 12,43 | -8,74% | 12,28 | 13,54 | 12,52 | 12,43 | 12,69 | 498 | 682.697.200 |
| 25/4/2025 | 13,59 | 13,62 | -0,29% | 13,43 | 13,77 | 13,56 | 13,52 | 13,62 | 99 | 18.850.400 |
| 24/4/2025 | 13,99 | 13,66 | -1,01% | 13,66 | 13,99 | 13,73 | 13,64 | 13,66 | 146 | 31.717.800 |
| 23/4/2025 | 14,01 | 13,80 | -1,43% | 13,80 | 14,31 | 14,08 | 13,76 | 13,80 | 109 | 21.272.800 |
| 22/4/2025 | 14,21 | 14,00 | -1,89% | 13,96 | 14,33 | 14,09 | 14,00 | 14,17 | 150 | 70.063.000 |
| 17/4/2025 | 14,25 | 14,27 | +0,99% | 14,12 | 14,39 | 14,22 | 14,12 | 14,27 | 166 | 59.584.500 |
| 16/4/2025 | 14,49 | 14,13 | -0,91% | 14,13 | 14,49 | 14,31 | 14,13 | 14,29 | 109 | 22.756.100 |
| 15/4/2025 | 14,77 | 14,26 | -1,59% | 14,23 | 14,77 | 14,28 | 14,24 | 14,26 | 109 | 60.268.000 |
| 14/4/2025 | 14,24 | 14,49 | +2,33% | 14,23 | 14,49 | 14,31 | 14,30 | 14,52 | 125 | 57.260.200 |
| 11/4/2025 | 14,22 | 14,16 | -0,49% | 14,16 | 14,36 | 14,27 | 14,16 | 14,35 | 130 | 59.831.200 |
| 10/4/2025 | 14,69 | 14,23 | -2,40% | 14,23 | 14,69 | 14,35 | 14,22 | 14,40 | 99 | 21.679.300 |
| 9/4/2025 | 14,34 | 14,58 | +0,07% | 14,10 | 14,58 | 14,39 | 14,58 | 14,59 | 261 | 77.007.200 |
| 8/4/2025 | 14,76 | 14,57 | -1,42% | 14,25 | 14,82 | 14,38 | 14,30 | 14,58 | 233 | 39.428.400 |
| 7/4/2025 | 14,50 | 14,78 | +0,54% | 14,03 | 14,78 | 14,27 | 14,30 | 14,90 | 219 | 35.960.900 |
| 4/4/2025 | 14,99 | 14,70 | -3,29% | 14,29 | 14,99 | 14,53 | 14,70 | 14,83 | 161 | 35.164.100 |
| 3/4/2025 | 14,26 | 15,20 | +7,42% | 13,95 | 15,36 | 14,59 | 14,98 | 15,32 | 447 | 128.619.500 |
| 2/4/2025 | 14,28 | 14,15 | -2,08% | 14,13 | 14,67 | 14,31 | 14,11 | 14,55 | 185 | 30.071.400 |
| 1/4/2025 | 15,10 | 14,45 | -2,50% | 14,25 | 15,10 | 14,49 | 14,45 | 15,10 | 194 | 34.926.200 |
| 31/3/2025 | 14,48 | 14,82 | +2,35% | 14,30 | 14,84 | 14,56 | 14,70 | 14,96 | 85 | 14.563.500 |
| 28/3/2025 | 14,50 | 14,48 | -0,21% | 14,30 | 14,72 | 14,49 | 14,35 | 14,51 | 106 | 16.239.600 |
| 27/3/2025 | 14,73 | 14,51 | -1,36% | 14,24 | 15,01 | 14,58 | 14,51 | 14,65 | 135 | 45.798.800 |
| 26/3/2025 | 15,09 | 14,71 | -1,93% | 14,47 | 15,42 | 14,99 | 14,50 | 14,76 | 118 | 39.742.700 |
| 25/3/2025 | 14,89 | 15,00 | +1,15% | 14,65 | 15,00 | 14,79 | 15,00 | 15,10 | 90 | 16.279.000 |
| 24/3/2025 | 14,30 | 14,83 | +1,09% | 14,30 | 14,84 | 14,64 | 14,50 | 14,83 | 63 | 9.668.200 |
| 21/3/2025 | 14,82 | 14,67 | -1,01% | 14,43 | 14,92 | 14,65 | 14,67 | 14,69 | 100 | 31.941.500 |
| 20/3/2025 | 15,38 | 14,82 | -4,39% | 14,81 | 15,43 | 15,11 | 14,82 | 14,89 | 142 | 61.964.300 |
| 19/3/2025 | 15,50 | 15,50 | -1,02% | 15,04 | 15,64 | 15,24 | 15,50 | 15,66 | 157 | 51.987.400 |
| 18/3/2025 | 15,69 | 15,66 | -0,19% | 15,39 | 15,82 | 15,59 | 15,57 | 15,69 | 115 | 30.413.400 |
| 17/3/2025 | 15,81 | 15,69 | -0,70% | 15,46 | 15,99 | 15,74 | 15,68 | 15,85 | 206 | 78.730.300 |
| 14/3/2025 | 15,94 | 15,80 | -0,82% | 15,68 | 15,95 | 15,86 | 15,80 | 15,95 | 150 | 24.911.800 |
| 13/3/2025 | 15,64 | 15,93 | +0,89% | 15,64 | 15,94 | 15,86 | 15,62 | 15,93 | 173 | 31.252.600 |
| 12/3/2025 | 15,52 | 15,79 | +0,83% | 15,52 | 15,85 | 15,76 | 15,44 | 15,79 | 106 | 18.282.400 |
| 11/3/2025 | 15,26 | 15,66 | +0,71% | 15,26 | 15,93 | 15,69 | 15,63 | 15,86 | 171 | 30.127.200 |
| 10/3/2025 | 15,32 | 15,55 | +2,17% | 15,20 | 15,67 | 15,40 | 15,32 | 15,51 | 96 | 19.560.000 |
| 7/3/2025 | 15,58 | 15,22 | -2,44% | 15,22 | 15,74 | 15,41 | 15,22 | 15,28 | 110 | 24.194.900 |
| 6/3/2025 | 15,89 | 15,60 | -1,58% | 15,34 | 15,89 | 15,66 | 15,34 | 15,60 | 210 | 38.682.400 |
| 5/3/2025 | 15,50 | 15,85 | +0,96% | 15,10 | 15,87 | 15,45 | 15,34 | 15,85 | 100 | 18.231.600 |
| 28/2/2025 | 15,99 | 15,70 | -0,63% | 15,44 | 15,99 | 15,68 | 15,60 | 15,80 | 143 | 28.546.000 |
| 27/2/2025 | 15,39 | 15,80 | +1,28% | 15,37 | 15,96 | 15,67 | 15,60 | 15,81 | 190 | 55.476.500 |
| 26/2/2025 | 15,43 | 15,60 | -0,26% | 15,40 | 15,93 | 15,59 | 15,41 | 15,60 | 197 | 39.306.300 |
| 25/2/2025 | 15,32 | 15,64 | +1,76% | 15,31 | 15,89 | 15,63 | 15,43 | 15,64 | 182 | 45.024.400 |
| 24/2/2025 | 15,31 | 15,37 | +0,39% | 15,31 | 15,73 | 15,55 | 15,35 | 15,75 | 196 | 39.504.900 |
| 21/2/2025 | 15,13 | 15,31 | +0,79% | 15,01 | 15,31 | 15,22 | 15,00 | 15,30 | 184 | 59.823.100 |
| 20/2/2025 | 14,97 | 15,19 | +1,47% | 14,80 | 15,20 | 15,06 | 15,04 | 15,19 | 127 | 39.760.800 |
| 19/2/2025 | 15,14 | 14,97 | -0,66% | 14,82 | 15,14 | 14,94 | 14,79 | 14,97 | 151 | 29.731.800 |
| 18/2/2025 | 15,10 | 15,07 | +0,20% | 14,73 | 15,10 | 14,86 | 14,78 | 15,09 | 163 | 37.747.000 |
| 17/2/2025 | 14,69 | 15,04 | +2,17% | 14,55 | 15,26 | 14,83 | 14,89 | 15,04 | 112 | 36.202.300 |
| 14/2/2025 | 14,86 | 14,72 | -0,67% | 14,44 | 14,86 | 14,62 | 14,60 | 14,75 | 108 | 18.571.000 |
| 13/2/2025 | 13,66 | 14,82 | +7,47% | 13,66 | 15,05 | 14,92 | 14,64 | 14,82 | 317 | 745.225.500 |
| 12/2/2025 | 13,76 | 13,79 | -0,58% | 13,76 | 14,05 | 13,87 | 13,79 | 14,00 | 95 | 14.291.600 |
| 11/2/2025 | 13,78 | 13,87 | -0,22% | 13,62 | 14,20 | 13,88 | 13,85 | 14,34 | 116 | 26.098.900 |
| 10/2/2025 | 14,06 | 13,90 | -0,71% | 13,70 | 14,08 | 13,92 | 13,74 | 13,90 | 95 | 16.287.400 |
| 7/2/2025 | 14,09 | 14,00 | -0,71% | 13,86 | 14,19 | 14,02 | 13,81 | 14,00 | 116 | 16.966.000 |
| 6/2/2025 | 14,40 | 14,10 | -3,03% | 13,16 | 14,51 | 13,82 | 13,90 | 14,10 | 268 | 49.621.200 |
| 5/2/2025 | 15,00 | 14,54 | -3,07% | 14,22 | 15,00 | 14,48 | 14,43 | 14,54 | 152 | 49.535.900 |
| 4/2/2025 | 14,97 | 15,00 | +0,13% | 14,83 | 15,00 | 14,95 | 14,82 | 15,00 | 174 | 31.555.700 |
| 3/2/2025 | 14,88 | 14,98 | +0,54% | 14,70 | 14,98 | 14,88 | 14,72 | 14,98 | 159 | 27.978.200 |
| 31/1/2025 | 15,04 | 14,90 | -0,67% | 14,50 | 15,05 | 14,75 | 14,72 | 14,90 | 135 | 35.844.600 |
| 30/1/2025 | 14,60 | 15,00 | +2,74% | 14,60 | 15,00 | 14,84 | 14,84 | 15,08 | 154 | 34.881.100 |
| 29/1/2025 | 14,79 | 14,60 | -2,67% | 14,60 | 15,05 | 14,81 | 14,59 | 14,95 | 184 | 58.088.500 |
| 28/1/2025 | 14,90 | 15,00 | +0,67% | 14,70 | 15,15 | 14,99 | 14,85 | 15,00 | 314 | 264.689.700 |
| 27/1/2025 | 14,05 | 14,90 | +5,00% | 13,97 | 14,95 | 14,64 | 14,37 | 14,90 | 170 | 69.426.600 |
| 24/1/2025 | 14,00 | 14,19 | +1,36% | 14,00 | 14,59 | 14,31 | 14,13 | 14,55 | 148 | 57.671.800 |
| 23/1/2025 | 13,47 | 14,00 | +2,94% | 13,47 | 14,00 | 13,85 | 14,00 | 14,05 | 133 | 34.765.700 |
| 22/1/2025 | 13,46 | 13,60 | +0,22% | 13,46 | 13,91 | 13,66 | 13,58 | 13,60 | 128 | 18.859.000 |
| 21/1/2025 | 13,44 | 13,57 | +0,07% | 13,44 | 13,83 | 13,68 | 13,53 | 13,57 | 106 | 16.146.300 |
| 20/1/2025 | 13,57 | 13,56 | -1,74% | 13,51 | 13,80 | 13,63 | 13,55 | 13,80 | 119 | 19.219.900 |
| 17/1/2025 | 13,08 | 13,80 | +4,86% | 13,08 | 13,80 | 13,43 | 13,33 | 13,80 | 109 | 31.836.600 |
| 16/1/2025 | 12,77 | 13,16 | +2,33% | 12,77 | 13,35 | 13,18 | 13,16 | 13,32 | 112 | 26.905.800 |
| 15/1/2025 | 13,00 | 12,86 | +1,26% | 12,86 | 13,20 | 13,00 | 12,82 | 12,86 | 116 | 46.935.700 |
| 14/1/2025 | 12,63 | 12,70 | +0,24% | 12,60 | 13,19 | 12,91 | 12,68 | 12,91 | 129 | 20.152.300 |
| 13/1/2025 | 12,81 | 12,67 | -0,78% | 12,64 | 13,23 | 12,91 | 12,67 | 12,99 | 129 | 25.306.000 |
| 10/1/2025 | 13,70 | 12,77 | -3,62% | 12,77 | 13,70 | 13,07 | 12,77 | 13,17 | 154 | 38.702.800 |
| 9/1/2025 | 13,53 | 13,25 | -2,65% | 13,25 | 14,05 | 13,64 | 13,24 | 13,25 | 138 | 31.933.900 |
| 8/1/2025 | 13,75 | 13,61 | -0,73% | 13,61 | 13,99 | 13,79 | 13,61 | 13,90 | 140 | 28.975.100 |
| 7/1/2025 | 13,72 | 13,71 | +0,15% | 13,71 | 13,94 | 13,80 | 13,71 | 13,86 | 80 | 13.118.600 |
| 6/1/2025 | 14,32 | 13,69 | -5,33% | 13,65 | 14,32 | 13,92 | 13,69 | 13,91 | 147 | 40.100.800 |
| 3/1/2025 | 13,84 | 14,46 | +4,48% | 13,55 | 14,56 | 14,14 | 14,25 | 14,46 | 257 | 110.599.900 |
| 2/1/2025 | 13,95 | 13,84 | -1,56% | 13,64 | 14,19 | 13,95 | 13,83 | 14,20 | 142 | 39.923.100 |
| 30/12/2024 | 13,89 | 14,06 | +0,50% | 13,88 | 14,40 | 14,06 | 14,04 | 14,22 | 203 | 101.157.500 |
| 27/12/2024 | 13,85 | 13,99 | +2,12% | 13,40 | 13,99 | 13,67 | 13,61 | 13,99 | 136 | 26.389.400 |
| 26/12/2024 | 13,13 | 13,70 | +3,63% | 13,09 | 13,70 | 13,34 | 13,28 | 13,72 | 117 | 18.951.100 |
| 23/12/2024 | 13,12 | 13,22 | -0,23% | 12,89 | 13,26 | 13,09 | 12,98 | 13,25 | 99 | 17.283.300 |
| 20/12/2024 | 12,85 | 13,25 | +2,16% | 12,71 | 13,50 | 13,17 | 13,25 | 13,45 | 136 | 37.537.800 |
| 19/12/2024 | 13,35 | 12,97 | -2,11% | 12,97 | 13,37 | 13,13 | 12,97 | 13,25 | 94 | 17.201.200 |
| 18/12/2024 | 13,77 | 13,25 | -2,79% | 13,04 | 13,77 | 13,54 | 13,08 | 13,25 | 126 | 590.211.200 |
| 17/12/2024 | 13,69 | 13,63 | -1,45% | 13,36 | 13,89 | 13,68 | 13,63 | 13,86 | 118 | 24.229.300 |
| 16/12/2024 | 13,89 | 13,83 | +1,69% | 13,47 | 13,97 | 13,84 | 13,65 | 13,83 | 92 | 45.144.300 |