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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,71 | 8,41 | -3,89% | 8,41 | 8,71 | 8,56 | 8,39 | 8,50 | 80 | 8.055.300 |
| 2/6/2026 | 8,60 | 8,75 | +1,04% | 8,60 | 8,75 | 8,69 | 8,66 | 8,75 | 111 | 12.179.700 |
| 1/6/2026 | 8,65 | 8,66 | -0,23% | 8,47 | 8,71 | 8,66 | 8,66 | 9,25 | 103 | 100.331.100 |
| 29/5/2026 | 8,52 | 8,68 | +2,36% | 8,34 | 8,68 | 8,47 | 8,65 | 8,69 | 132 | 155.856.100 |
| 28/5/2026 | 8,49 | 8,48 | +0,12% | 8,39 | 8,50 | 8,44 | 8,39 | 8,49 | 116 | 21.363.500 |
| 27/5/2026 | 8,36 | 8,47 | +0,24% | 8,36 | 8,59 | 8,50 | 8,40 | 8,55 | 421 | 161.354.700 |
| 26/5/2026 | 8,41 | 8,45 | -1,17% | 8,41 | 8,61 | 8,53 | 8,31 | 8,58 | 110 | 10.577.500 |
| 25/5/2026 | 8,32 | 8,55 | +3,01% | 8,30 | 8,61 | 8,41 | 8,45 | 8,68 | 127 | 19.776.400 |
| 22/5/2026 | 8,35 | 8,30 | 0,00% | 8,30 | 8,40 | 8,35 | 8,30 | 8,39 | 115 | 178.882.300 |
| 21/5/2026 | 8,33 | 8,30 | -1,07% | 8,30 | 8,45 | 8,32 | 8,30 | 8,50 | 139 | 35.111.500 |
| 20/5/2026 | 8,31 | 8,39 | +1,08% | 8,31 | 8,68 | 8,41 | 8,38 | 8,49 | 157 | 17.504.300 |
| 19/5/2026 | 8,33 | 8,30 | 0,00% | 8,30 | 8,48 | 8,35 | 8,30 | 8,35 | 121 | 12.368.000 |
| 18/5/2026 | 8,50 | 8,30 | -1,19% | 8,30 | 8,58 | 8,43 | 8,30 | 8,51 | 124 | 174.252.100 |
| 15/5/2026 | 8,50 | 8,40 | -1,18% | 8,30 | 8,55 | 8,47 | 8,40 | 8,45 | 211 | 76.836.000 |
| 14/5/2026 | 8,56 | 8,50 | -1,51% | 8,50 | 8,65 | 8,52 | 8,50 | 8,65 | 181 | 42.205.200 |
| 13/5/2026 | 8,70 | 8,63 | -0,80% | 8,60 | 8,74 | 8,68 | 8,62 | 8,77 | 77 | 10.330.800 |
| 12/5/2026 | 8,52 | 8,70 | +2,35% | 8,52 | 8,70 | 8,61 | 8,59 | 8,70 | 92 | 8.959.900 |
| 11/5/2026 | 8,64 | 8,50 | -1,16% | 8,50 | 8,82 | 8,65 | 8,50 | 8,63 | 93 | 9.955.100 |
| 8/5/2026 | 8,86 | 8,60 | -3,15% | 8,60 | 8,97 | 8,83 | 8,60 | 8,95 | 120 | 11.572.400 |
| 7/5/2026 | 8,72 | 8,88 | +2,07% | 8,63 | 8,91 | 8,79 | 8,77 | 8,88 | 116 | 13.981.200 |
| 6/5/2026 | 8,82 | 8,70 | -1,14% | 8,70 | 8,85 | 8,76 | 8,70 | 8,73 | 121 | 17.802.200 |
| 5/5/2026 | 9,23 | 8,80 | -4,86% | 8,80 | 9,23 | 8,94 | 8,80 | 8,99 | 124 | 17.796.100 |
| 4/5/2026 | 8,80 | 9,25 | +5,11% | 8,74 | 9,25 | 9,03 | 8,85 | 9,25 | 146 | 22.959.200 |
| 30/4/2026 | 8,81 | 8,80 | -0,11% | 8,72 | 8,85 | 8,78 | 8,78 | 8,85 | 91 | 9.315.700 |
| 29/4/2026 | 9,15 | 8,81 | 0,00% | 8,61 | 9,15 | 8,75 | 8,70 | 8,81 | 99 | 28.023.200 |
| 28/4/2026 | 8,75 | 8,81 | -1,01% | 8,71 | 9,00 | 8,86 | 8,80 | 8,87 | 125 | 28.638.500 |
| 27/4/2026 | 9,12 | 8,90 | -1,77% | 8,80 | 9,28 | 8,95 | 8,80 | 8,90 | 168 | 49.317.800 |
| 24/4/2026 | 8,71 | 9,06 | +4,02% | 8,71 | 9,10 | 8,96 | 8,96 | 9,06 | 109 | 17.474.300 |
| 23/4/2026 | 8,52 | 8,71 | +2,23% | 8,50 | 8,78 | 8,56 | 8,70 | 8,80 | 130 | 23.907.400 |
| 22/4/2026 | 8,64 | 8,52 | -1,39% | 8,52 | 8,79 | 8,61 | 8,50 | 8,59 | 149 | 45.918.100 |
| 20/4/2026 | 8,51 | 8,64 | +0,47% | 8,51 | 8,75 | 8,59 | 8,62 | 8,74 | 118 | 78.599.200 |
| 17/4/2026 | 8,44 | 8,60 | +2,26% | 8,44 | 8,71 | 8,56 | 8,51 | 8,60 | 106 | 12.756.300 |
| 16/4/2026 | 8,83 | 8,41 | -1,98% | 8,41 | 8,83 | 8,62 | 8,41 | 8,58 | 119 | 11.812.400 |
| 15/4/2026 | 8,99 | 8,58 | -1,94% | 8,57 | 8,99 | 8,68 | 8,48 | 8,50 | 108 | 12.155.600 |
| 14/4/2026 | 8,88 | 8,75 | -0,57% | 8,75 | 8,97 | 8,85 | 8,75 | 8,90 | 151 | 20.712.700 |
| 13/4/2026 | 8,81 | 8,80 | -0,11% | 8,61 | 8,89 | 8,76 | 8,80 | 8,90 | 104 | 11.834.700 |
| 10/4/2026 | 8,87 | 8,81 | -0,68% | 8,51 | 8,96 | 8,65 | 8,61 | 8,81 | 183 | 41.184.700 |
| 9/4/2026 | 8,51 | 8,87 | +1,37% | 8,51 | 8,90 | 8,78 | 8,76 | 8,87 | 118 | 28.197.800 |
| 8/4/2026 | 8,65 | 8,75 | +1,51% | 8,64 | 8,89 | 8,75 | 8,73 | 8,84 | 115 | 11.647.700 |
| 7/4/2026 | 8,94 | 8,62 | -3,25% | 8,62 | 8,94 | 8,74 | 8,55 | 8,90 | 112 | 15.032.900 |
| 6/4/2026 | 8,99 | 8,91 | +1,14% | 8,70 | 8,99 | 8,82 | 8,67 | 8,97 | 89 | 19.234.900 |
| 2/4/2026 | 9,09 | 8,81 | -1,23% | 8,77 | 9,09 | 8,84 | 8,81 | 8,96 | 109 | 16.636.000 |
| 1/4/2026 | 8,75 | 8,92 | +2,18% | 8,56 | 8,95 | 8,80 | 8,76 | 8,92 | 165 | 16.986.800 |
| 31/3/2026 | 8,56 | 8,73 | +2,11% | 8,56 | 8,93 | 8,73 | 8,73 | 8,89 | 193 | 28.825.200 |
| 30/3/2026 | 8,33 | 8,55 | +2,89% | 8,33 | 8,62 | 8,46 | 8,55 | 8,85 | 106 | 16.839.400 |
| 27/3/2026 | 8,41 | 8,31 | -1,19% | 8,30 | 8,49 | 8,32 | 8,30 | 8,31 | 126 | 62.987.900 |
| 26/3/2026 | 8,45 | 8,41 | -0,94% | 8,41 | 8,70 | 8,52 | 8,40 | 8,50 | 116 | 14.744.300 |
| 25/3/2026 | 8,54 | 8,49 | -0,59% | 8,49 | 8,74 | 8,60 | 8,49 | 8,60 | 115 | 19.700.900 |
| 24/3/2026 | 8,85 | 8,54 | -3,39% | 8,45 | 8,92 | 8,67 | 8,53 | 8,72 | 157 | 21.176.200 |
| 23/3/2026 | 8,57 | 8,84 | +3,88% | 8,57 | 8,97 | 8,73 | 8,67 | 8,84 | 145 | 16.691.800 |
| 20/3/2026 | 8,69 | 8,51 | -3,84% | 8,45 | 8,81 | 8,56 | 8,51 | 8,67 | 290 | 70.830.400 |
| 19/3/2026 | 8,96 | 8,85 | -0,78% | 8,61 | 8,96 | 8,73 | 8,72 | 8,85 | 204 | 48.911.700 |
| 18/3/2026 | 8,54 | 8,92 | +4,94% | 8,40 | 8,92 | 8,51 | 8,65 | 8,93 | 197 | 173.689.800 |
| 17/3/2026 | 8,58 | 8,50 | -0,35% | 8,50 | 9,00 | 8,90 | 8,50 | 8,64 | 113 | 48.012.500 |
| 16/3/2026 | 8,56 | 8,53 | -0,93% | 8,50 | 8,85 | 8,58 | 8,50 | 8,76 | 253 | 44.366.000 |
| 13/3/2026 | 8,64 | 8,61 | -0,46% | 8,50 | 8,78 | 8,58 | 8,50 | 8,68 | 359 | 140.803.600 |
| 12/3/2026 | 8,71 | 8,65 | -0,57% | 8,57 | 8,79 | 8,70 | 8,65 | 8,81 | 225 | 78.443.500 |
| 11/3/2026 | 8,93 | 8,70 | -1,36% | 8,70 | 8,93 | 8,74 | 8,70 | 8,85 | 115 | 20.900.900 |
| 10/3/2026 | 9,00 | 8,82 | -1,78% | 8,82 | 9,06 | 8,95 | 8,81 | 9,02 | 116 | 11.728.800 |
| 9/3/2026 | 9,00 | 8,98 | +0,45% | 8,70 | 9,00 | 8,82 | 8,77 | 8,99 | 194 | 77.585.400 |
| 6/3/2026 | 8,81 | 8,94 | +1,59% | 8,80 | 9,11 | 8,91 | 8,80 | 8,94 | 260 | 51.015.700 |
| 5/3/2026 | 9,21 | 8,80 | -4,35% | 8,80 | 9,21 | 8,92 | 8,80 | 8,93 | 161 | 38.829.500 |
| 4/3/2026 | 8,99 | 9,20 | +1,66% | 8,88 | 9,27 | 9,01 | 9,13 | 9,25 | 237 | 204.137.400 |
| 3/3/2026 | 9,00 | 9,05 | +0,56% | 8,66 | 9,05 | 8,81 | 8,81 | 9,06 | 143 | 33.934.800 |
| 2/3/2026 | 8,85 | 9,00 | +0,33% | 8,84 | 9,20 | 9,00 | 8,96 | 9,00 | 134 | 37.027.700 |
| 27/2/2026 | 8,68 | 8,97 | +1,01% | 8,68 | 9,19 | 8,99 | 8,85 | 8,98 | 111 | 17.983.000 |
| 26/2/2026 | 8,81 | 8,88 | +0,91% | 8,68 | 8,92 | 8,86 | 8,87 | 8,88 | 136 | 64.604.100 |
| 25/2/2026 | 8,85 | 8,80 | -0,56% | 8,80 | 8,96 | 8,88 | 8,80 | 8,95 | 84 | 9.769.500 |
| 24/2/2026 | 8,88 | 8,85 | -0,56% | 8,62 | 8,89 | 8,80 | 8,73 | 8,85 | 134 | 31.178.700 |
| 23/2/2026 | 8,33 | 8,90 | +7,23% | 8,33 | 8,98 | 8,62 | 8,72 | 8,90 | 141 | 15.264.600 |
| 20/2/2026 | 8,45 | 8,30 | -1,78% | 8,30 | 8,60 | 8,35 | 8,30 | 8,40 | 199 | 79.749.800 |
| 19/2/2026 | 8,49 | 8,45 | 0,00% | 8,35 | 8,69 | 8,46 | 8,44 | 8,45 | 193 | 32.267.900 |
| 18/2/2026 | 8,39 | 8,45 | +0,60% | 8,35 | 8,72 | 8,53 | 8,45 | 8,54 | 188 | 34.909.600 |
| 13/2/2026 | 8,19 | 8,40 | +3,58% | 8,07 | 8,41 | 8,30 | 8,30 | 8,49 | 218 | 57.774.900 |
| 11/2/2026 | 8,18 | 8,11 | -0,49% | 8,11 | 8,38 | 8,32 | 8,10 | 8,33 | 178 | 21.806.800 |
| 10/2/2026 | 8,19 | 8,15 | +0,12% | 7,95 | 8,33 | 8,13 | 8,15 | 8,38 | 271 | 57.793.900 |
| 9/2/2026 | 7,95 | 8,14 | +2,65% | 7,93 | 8,18 | 8,00 | 7,94 | 8,14 | 146 | 15.932.900 |
| 6/2/2026 | 7,92 | 7,93 | +0,25% | 7,92 | 8,15 | 7,97 | 7,91 | 8,01 | 93 | 8.613.300 |
| 5/2/2026 | 7,93 | 7,91 | 0,00% | 7,81 | 8,10 | 7,94 | 7,91 | 8,12 | 213 | 28.138.500 |
| 4/2/2026 | 8,11 | 7,91 | -2,94% | 7,89 | 8,14 | 8,00 | 7,91 | 8,10 | 163 | 24.022.100 |
| 3/2/2026 | 8,21 | 8,15 | -1,57% | 8,15 | 8,34 | 8,24 | 8,13 | 8,15 | 147 | 20.444.500 |
| 2/2/2026 | 8,32 | 8,28 | -0,48% | 8,20 | 8,37 | 8,28 | 8,27 | 8,34 | 121 | 15.745.800 |
| 30/1/2026 | 8,21 | 8,32 | -0,60% | 8,21 | 8,43 | 8,32 | 8,23 | 8,32 | 126 | 13.314.100 |
| 29/1/2026 | 8,50 | 8,37 | -2,33% | 8,24 | 8,60 | 8,38 | 8,22 | 8,37 | 148 | 21.956.600 |
| 28/1/2026 | 8,52 | 8,57 | -0,46% | 8,44 | 8,75 | 8,58 | 8,44 | 8,57 | 137 | 15.278.300 |
| 27/1/2026 | 8,52 | 8,61 | 0,00% | 8,51 | 8,71 | 8,63 | 8,50 | 8,61 | 218 | 145.519.600 |
| 26/1/2026 | 8,40 | 8,61 | +0,47% | 8,37 | 8,61 | 8,51 | 8,52 | 8,61 | 155 | 36.016.000 |
| 23/1/2026 | 8,44 | 8,57 | +0,82% | 8,40 | 8,62 | 8,48 | 8,47 | 8,57 | 204 | 41.393.700 |
| 22/1/2026 | 8,49 | 8,50 | +0,12% | 8,39 | 8,60 | 8,49 | 8,41 | 8,53 | 211 | 37.314.900 |
| 21/1/2026 | 8,47 | 8,49 | -0,70% | 8,41 | 8,75 | 8,54 | 8,46 | 8,49 | 357 | 80.278.900 |
| 20/1/2026 | 8,41 | 8,55 | +0,12% | 8,41 | 8,70 | 8,60 | 8,41 | 8,55 | 121 | 21.344.400 |
| 19/1/2026 | 8,50 | 8,54 | +0,47% | 8,46 | 8,68 | 8,56 | 8,46 | 8,54 | 105 | 20.737.300 |
| 16/1/2026 | 8,47 | 8,50 | -0,93% | 8,31 | 8,66 | 8,46 | 8,42 | 8,67 | 170 | 33.090.400 |
| 15/1/2026 | 8,61 | 8,58 | -1,27% | 8,52 | 8,80 | 8,63 | 8,51 | 8,58 | 153 | 23.051.300 |
| 14/1/2026 | 8,98 | 8,69 | -1,25% | 8,56 | 9,19 | 8,73 | 8,57 | 8,70 | 226 | 45.060.600 |
| 13/1/2026 | 8,67 | 8,80 | +1,03% | 8,41 | 8,92 | 8,72 | 8,62 | 8,80 | 127 | 23.132.300 |
| 12/1/2026 | 8,30 | 8,71 | +2,96% | 8,24 | 8,90 | 8,44 | 8,60 | 8,88 | 288 | 78.151.900 |
| 9/1/2026 | 8,58 | 8,46 | +0,36% | 8,38 | 8,69 | 8,52 | 8,37 | 8,69 | 123 | 19.104.500 |
| 8/1/2026 | 8,68 | 8,43 | -1,86% | 8,43 | 8,68 | 8,50 | 8,42 | 8,54 | 74 | 7.146.800 |
| 7/1/2026 | 8,40 | 8,59 | +1,54% | 8,35 | 8,59 | 8,44 | 8,42 | 8,59 | 101 | 11.744.900 |
| 6/1/2026 | 8,27 | 8,46 | +0,83% | 8,27 | 8,59 | 8,48 | 8,40 | 8,47 | 83 | 9.337.200 |
| 5/1/2026 | 8,76 | 8,39 | -4,98% | 8,39 | 8,86 | 8,65 | 8,37 | 8,59 | 139 | 17.216.400 |
| 2/1/2026 | 8,59 | 8,83 | +5,12% | 8,50 | 9,08 | 8,72 | 8,42 | 8,85 | 259 | 47.916.200 |
| 30/12/2025 | 8,20 | 8,40 | +2,44% | 8,17 | 9,01 | 8,40 | 8,40 | 8,83 | 176 | 183.542.300 |
| 29/12/2025 | 8,03 | 8,20 | +1,23% | 8,03 | 8,20 | 8,10 | 8,08 | 8,21 | 160 | 99.167.000 |
| 26/12/2025 | 8,09 | 8,10 | +0,12% | 7,90 | 8,30 | 7,97 | 8,10 | 8,14 | 234 | 90.464.300 |
| 23/12/2025 | 8,34 | 8,09 | -2,53% | 8,09 | 8,43 | 8,30 | 8,05 | 8,10 | 179 | 39.851.000 |
| 22/12/2025 | 8,60 | 8,30 | +0,48% | 7,91 | 8,80 | 8,46 | 7,98 | 8,40 | 347 | 70.248.100 |
| 19/12/2025 | 8,90 | 8,26 | -8,73% | 8,26 | 9,11 | 8,77 | 8,26 | 8,38 | 163 | 31.694.700 |
| 18/12/2025 | 8,90 | 9,05 | -1,09% | 8,88 | 9,05 | 8,96 | 8,92 | 9,05 | 100 | 12.817.700 |
| 17/12/2025 | 9,07 | 9,15 | +0,77% | 8,80 | 9,15 | 9,01 | 8,95 | 9,17 | 149 | 45.619.300 |
| 16/12/2025 | 9,09 | 9,08 | -1,94% | 8,84 | 9,25 | 9,04 | 8,97 | 9,08 | 150 | 40.695.500 |
| 15/12/2025 | 9,11 | 9,26 | +1,54% | 8,61 | 9,26 | 8,99 | 8,91 | 9,26 | 211 | 35.694.800 |
| 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 |